1640851200000|2021-12-30 08:00:00|1666|1660|1669|1662.5|1674.5|1664|1665.5|1660|1000
1640851210000|2021-12-30 08:00:10|1668.5|1663|1668.5|1663|1668.5|1663.5|1668.5|1663|0
1640851220000|2021-12-30 08:00:20||1664||1664.5||1664.5||1664|0
1640851230000|2021-12-30 08:00:30|||||||||880
1640851240000|2021-12-30 08:00:40|1669|1665|1664.5|1660|1669|1666.5|1664|1658.5|906
1640851260000|2021-12-30 08:01:00|1666|1660.5|1667.5|1661|1668|1662|1664.5|1660.5|247
1640851270000|2021-12-30 08:01:10|1664.5||1664.5||1664.5||1664.5||0
1640851340000|2021-12-30 08:02:20|||||||||781
1640851370000|2021-12-30 08:02:50||1661.5||1661.5||1661.5||1661|0
1640851380000|2021-12-30 08:03:00|||||||||4
1640851410000|2021-12-30 08:03:30|||||||||18
1640851450000|2021-12-30 08:04:10|1667|1662|1671|1667.5|1671.5|1667.5|1667|1662|189
1640851510000|2021-12-30 08:05:10|1670.5|1667|1670|1667.5|1670.5|1667.5|1669|1667|804
1640851560000|2021-12-30 08:06:00||1668||1668.5||1668.5||1667.5|0
1640851570000|2021-12-30 08:06:10|||||||||10
1640851590000|2021-12-30 08:06:30|1669.5|1667.5|1670|1668|1670|1668|1669.5|1667.5|576
1640851650000|2021-12-30 08:07:30|||||||||152
1640851690000|2021-12-30 08:08:10|1669.5||1669.5||1670||1669.5||0
1640851750000|2021-12-30 08:09:10|1669|1667.5|1669.5|1667.5|1669.5|1667.5|1667.5|1667|796
1640851800000|2021-12-30 08:10:00|1670|1668|1670|1668.5|1670|1668.5|1670|1668|172
1640851810000|2021-12-30 08:10:10|1669.5|1668|1668.5|1667|1669.5|1668|1668.5|1667|0
1640851820000|2021-12-30 08:10:20|1668|1666|1668.5|1667|1668.5|1667.5|1668|1666|198
1640851830000|2021-12-30 08:10:30|1668|1666.5|1667|1664.5|1668|1666.5|1667|1664.5|801
1640851900000|2021-12-30 08:11:40|1666.5|1664|1666|1664.5|1666.5|1664.5|1666|1663.5|211
1640851920000|2021-12-30 08:12:00|1667.5|1665|1667.5|1666|1667.5|1666|1667.5|1665|29
1640851940000|2021-12-30 08:12:20|1667|1665|1666.5|1664.5|1667|1665|1666.5|1664.5|125
1640851950000|2021-12-30 08:12:30|1667|1665|1666.5|1665|1667|1665|1666.5|1665|0
1640851990000|2021-12-30 08:13:10|1667|1665.5|1667.5|1665.5|1667.5|1665.5|1667|1665.5|0
1640852000000|2021-12-30 08:13:20|1667|1666|1666.5|1665.5|1667.5|1666.5|1666|1665.5|1160
1640852030000|2021-12-30 08:13:50|1667|1666|1667|1665.5|1667|1666|1667|1665.5|48
1640852160000|2021-12-30 08:16:00|1666||1666.5||1667||1666||620
1640852170000|2021-12-30 08:16:10|1666|1664.5|1666.5|1665.5|1666.5|1665.5|1665.5|1664.5|187
1640852200000|2021-12-30 08:16:40|1666|1665|1664.5|1662.5|1666|1665|1664.5|1662.5|487
1640852210000|2021-12-30 08:16:50|1664||1664.5||1664.5||1664||0
1640852230000|2021-12-30 08:17:10|||||||||819
1640852240000|2021-12-30 08:17:20||1663||1663||1663||1663|0
1640852300000|2021-12-30 08:18:20|1665|1664|1664.5|1664|1666.5|1665|1664.5|1664|891
1640852310000|2021-12-30 08:18:30|1665||1665||1665||1665||11
1640852320000|2021-12-30 08:18:40|1664.5|1663.5|1662.5|1661.5|1664.5|1663.5|1662.5|1661.5|645
1640852330000|2021-12-30 08:18:50|1663|1662|1665|1663|1665|1663|1663|1662|454
1640852360000|2021-12-30 08:19:20|||||||||264
1640852390000|2021-12-30 08:19:50||1663.5||1663.5||1664||1663.5|11
1640852400000|2021-12-30 08:20:00|1664.5|1663|1663.5|1661.5|1664.5|1663|1663.5|1661.5|263
1640852410000|2021-12-30 08:20:10||1662||1662||1662||1662|0
1640852530000|2021-12-30 08:22:10|1663|1661.5|1662|1660.5|1663|1661.5|1662|1660|491
1640852540000|2021-12-30 08:22:20|1662.5|1660|1662|1660|1663|1660|1662|1660|0
1640852550000|2021-12-30 08:22:30|1661.5||1661.5||1661.5||1661.5||0
1640852570000|2021-12-30 08:22:50||1659.5||1659.5||1659.5||1659.5|0
1640852620000|2021-12-30 08:23:40||1660.5||1660.5||1661||1660.5|0
1640852740000|2021-12-30 08:25:40|1661|1659.5|1661|1659.5|1661|1659.5|1661|1659.5|0
1640852750000|2021-12-30 08:25:50|1660.5|1660.5|1660.5|1658.5|1660.5|1660.5|1660.5|1658.5|182
1640852760000|2021-12-30 08:26:00|1660|1658|1659|1658|1660.5|1658.5|1659|1658|194
1640852830000|2021-12-30 08:27:10|||||||||3
1640852880000|2021-12-30 08:28:00|1658.5|1657.5|1658|1656.5|1659|1657.5|1658|1656.5|192
1640852900000|2021-12-30 08:28:20|1657.5|1655.5|1657|1656|1657.5|1656|1656|1655.5|483
1640852910000|2021-12-30 08:28:30|1657.5|1656.5|1658|1656|1658|1656.5|1657.5|1656|84
1640852920000|2021-12-30 08:28:40|1658.5|1656.5|1658.5|1658|1659|1658|1658.5|1656.5|705
1640852950000|2021-12-30 08:29:10|1659|1657|1658|1657|1659|1658|1657.5|1657|1287
1640852990000|2021-12-30 08:29:50|||||||||10
1640853090000|2021-12-30 08:31:30|1658.5|1657.5|1659|1658|1659|1658|1658.5|1657.5|653
1640853150000|2021-12-30 08:32:30|1658.5|1657.5|1658.5|1658|1659|1658|1658.5|1657|294
1640853160000|2021-12-30 08:32:40|||||||||286
1640853180000|2021-12-30 08:33:00|||||||||248
1640853200000|2021-12-30 08:33:20|||||||||104
1640853270000|2021-12-30 08:34:30|||||||||250
1640853280000|2021-12-30 08:34:40|1658|1657.5|1658.5|1658|1658.5|1658|1658|1657|842
1640853290000|2021-12-30 08:34:50|1658|1657.5|1658|1656|1658|1657.5|1657|1656|625
1640853320000|2021-12-30 08:35:20||1656.5||1656.5||1656.5||1656.5|500
1640853360000|2021-12-30 08:36:00|1657|1657|1658.5|1657|1659.5|1659|1657|1656.5|2278
1640853370000|2021-12-30 08:36:10||1657.5||1657.5||1657.5||1657.5|90
1640853380000|2021-12-30 08:36:20|1658|1658|1658|1656.5|1658.5|1658|1657.5|1656.5|358
1640853410000|2021-12-30 08:36:50||1657||1657||1657||1657|0
1640853420000|2021-12-30 08:37:00|1658.5|1657.5|1659|1657|1659|1658|1658.5|1657|663
1640853430000|2021-12-30 08:37:10|1658||1658||1658||1658||0
1640853480000|2021-12-30 08:38:00||1656.5||1656.5||1656.5||1656.5|0
1640853490000|2021-12-30 08:38:10|1658.5|1657|1658|1657.5|1658.5|1658|1658|1657|655
1640853520000|2021-12-30 08:38:40|||||||||42
1640853560000|2021-12-30 08:39:20|||||||||173
1640853580000|2021-12-30 08:39:40|1658.5|1658|1660.5|1659.5|1660.5|1659.5|1658.5|1658|803
1640853610000|2021-12-30 08:40:10||1660||1660||1660||1660|0
1640853620000|2021-12-30 08:40:20|1661|1660.5|1661|1660|1661|1660.5|1661|1660|195
1640853630000|2021-12-30 08:40:30|1661.5|1660.5|1662|1661|1662|1661|1661.5|1660|292
1640853640000|2021-12-30 08:40:40|1661.5|1660.5|1661.5|1660|1662|1660.5|1661.5|1660|160
1640853760000|2021-12-30 08:42:40|1661|1659.5|1661.5|1660.5|1661.5|1661|1660|1659.5|2388
1640853770000|2021-12-30 08:42:50|1661|1660|1661|1659.5|1661.5|1661|1661|1659.5|1586
1640853790000|2021-12-30 08:43:10|||||||||11
1640853900000|2021-12-30 08:45:00|1660.5||1660.5||1660.5||1660.5||0
1640853930000|2021-12-30 08:45:30|1660|1659|1658.5|1657.5|1660.5|1659|1658.5|1657|683
1640853940000|2021-12-30 08:45:40|1659.5|1658|1659.5|1658|1659.5|1658.5|1659|1657.5|773
1640853960000|2021-12-30 08:46:00|1658.5|1657.5|1658|1656.5|1659.5|1657.5|1657|1656|1429
1640853970000|2021-12-30 08:46:10|1658.5|1657|1658.5|1657|1658.5|1657.5|1658.5|1657|238
1640854020000|2021-12-30 08:47:00|1659.5|1657.5|1660|1658.5|1660|1659.5|1659.5|1657.5|1632
1640854030000|2021-12-30 08:47:10||1659||1659||1659||1659|0
1640854040000|2021-12-30 08:47:20|1659.5|1659.5|1659.5|1659|1660|1659.5|1659.5|1659|677
1640854070000|2021-12-30 08:47:50|1659|1658|1659|1657|1659|1658|1658.5|1657|36
1640854160000|2021-12-30 08:49:20|||||||||1185
1640854170000|2021-12-30 08:49:30|||||||||1185
1640854190000|2021-12-30 08:49:50|||||||||9
1640854250000|2021-12-30 08:50:50|1658.5||1658.5||1658.5||1658.5||78
1640854310000|2021-12-30 08:51:50|||||||||9
1640854340000|2021-12-30 08:52:20|||||||||1208
1640854370000|2021-12-30 08:52:50||1657.5||1657.5||1657.5||1657.5|120
1640854460000|2021-12-30 08:54:20|||||||||89
1640854530000|2021-12-30 08:55:30|1659|1658|1658.5|1657.5|1659|1658|1658.5|1657.5|253
1640854550000|2021-12-30 08:55:50|1658|1658|1658|1657.5|1658|1658|1658|1657|461
1640854560000|2021-12-30 08:56:00|1657.5|1657|1657.5|1656|1657.5|1657|1657|1656|214
1640854600000|2021-12-30 08:56:40|1657||1657||1657||1657||0
1640854650000|2021-12-30 08:57:30|||||||||9
1640854790000|2021-12-30 08:59:50|||||||||9
1640854820000|2021-12-30 09:00:20||1656.5||1656.5||1656.5||1656.5|25
1640854840000|2021-12-30 09:00:40|1656.5|1656|1656.5|1656|1656.5|1656|1656.5|1656|258
1640854910000|2021-12-30 09:01:50|1656|1655.5|1655.5|1654|1656.5|1655.5|1655.5|1654|116
1640854960000|2021-12-30 09:02:40|1654.5||1655.5||1655.5||1654.5||10
1640854990000|2021-12-30 09:03:10||1654.5||1654||1654.5||1654|0
1640855030000|2021-12-30 09:03:50|1656|1654.5|1656.5|1655|1656.5|1656|1655.5|1654.5|981
1640855090000|2021-12-30 09:04:50|1656|1655.5|1656|1655|1656|1655.5|1656|1655|36
1640855100000|2021-12-30 09:05:00|1656.5||1656||1656.5||1656||0
1640855160000|2021-12-30 09:06:00|1655.5|1654.5|1655|1654|1656.5|1654.5|1655|1654|274
1640855190000|2021-12-30 09:06:30|1655.5|1654.5|1656|1654.5|1656|1655|1655.5|1654.5|335
1640855210000|2021-12-30 09:06:50||1654||1654.5||1654.5||1654|0
1640855220000|2021-12-30 09:07:00|1655|1654|1655|1654|1655|1654|1655|1654|0
1640855260000|2021-12-30 09:07:40|1656|1654.5|1656|1655|1656|1655|1656|1654.5|715
1640855280000|2021-12-30 09:08:00|1655.5||1655.5||1655.5||1655.5||0
1640855320000|2021-12-30 09:08:40|1656|1655.5|1656|1655.5|1656|1655.5|1656|1655.5|436
1640855360000|2021-12-30 09:09:20|1656.5|1656|1658|1657|1658|1657|1656.5|1656|1416
1640855390000|2021-12-30 09:09:50|||||||||8
1640855450000|2021-12-30 09:10:50||1657.5||1657.5||1657.5||1657|0
1640855460000|2021-12-30 09:11:00||1657||1657||1657||1657|322
1640855500000|2021-12-30 09:11:40|||||||||102
1640855570000|2021-12-30 09:12:50|||||||||17
1640855630000|2021-12-30 09:13:50|1657.5|1656.5|1657|1656|1658|1656.5|1657|1656|1077
1640855640000|2021-12-30 09:14:00|||||||||1
1640855760000|2021-12-30 09:16:00|1656.5|1655.5|1656|1655|1656.5|1655.5|1656|1655|1111
1640855800000|2021-12-30 09:16:40|1656.5|1655.5|1656|1655.5|1657|1656|1656|1655.5|508
1640855810000|2021-12-30 09:16:50||1655||1655||1655||1655|0
1640855830000|2021-12-30 09:17:10|1655.5|1654.5|1655|1654|1655.5|1654.5|1655|1654|680
1640855840000|2021-12-30 09:17:20||1654.5||1654.5||1654.5||1654|0
1640855850000|2021-12-30 09:17:30|1655.5|1655|1656|1654.5|1656.5|1655|1655.5|1654.5|51
1640855860000|2021-12-30 09:17:40||1654||1654||1654||1654|0
1640855990000|2021-12-30 09:19:50|1655.5|1655|1654|1652.5|1656|1655|1654|1652.5|321
1640856030000|2021-12-30 09:20:30|1653.5|1652|1653|1651|1653.5|1652|1652|1651|464
1640856160000|2021-12-30 09:22:40||1651.5||1651.5||1651.5||1651.5|0
1640856300000|2021-12-30 09:25:00|1652.5|1651|1652|1651|1652.5|1651|1652|1651|175
1640856310000|2021-12-30 09:25:10|||||||||93
1640856350000|2021-12-30 09:25:50|1652.5|1651.5|1654|1653|1654|1653|1652.5|1651.5|1302
1640856360000|2021-12-30 09:26:00|1653.5|1652.5|1653|1652.5|1653.5|1652.5|1653|1652|241
1640856380000|2021-12-30 09:26:20||1652||1652.5||1652.5||1652|4
1640856450000|2021-12-30 09:27:30|1653.5|1653|1653|1652|1653.5|1653|1653|1652|1009
1640856460000|2021-12-30 09:27:40|1652.5|1652.5|1653|1652|1653|1652.5|1652.5|1652|533
1640856470000|2021-12-30 09:27:50|1653.5|1652.5|1654|1652.5|1654|1653.5|1653.5|1652.5|278
1640856490000|2021-12-30 09:28:10|1654.5|1653|1654.5|1653.5|1654.5|1654|1654.5|1653|159
1640856570000|2021-12-30 09:29:30|1654|1653|1654|1652.5|1654|1653|1654|1652.5|627
1640856590000|2021-12-30 09:29:50|||||||||8
1640856660000|2021-12-30 09:31:00|||||||||3
1640856710000|2021-12-30 09:31:50|||||||||105
1640856750000|2021-12-30 09:32:30||1653||1652.5||1653||1652.5|0
1640856940000|2021-12-30 09:35:40||1653||1653||1653||1653|0
1640856960000|2021-12-30 09:36:00|1653.5|1652.5|1652.5|1652|1654|1652.5|1652.5|1652|1236
1640856980000|2021-12-30 09:36:20|||||||||5
1640857010000|2021-12-30 09:36:50|1652|1651.5|1652|1651.5|1652.5|1652|1652|1651.5|3
1640857020000|2021-12-30 09:37:00|||||||||70
1640857040000|2021-12-30 09:37:20|1652.5|1652|1652.5|1651.5|1653|1652|1652.5|1651.5|428
1640857190000|2021-12-30 09:39:50|||||||||8
1640857230000|2021-12-30 09:40:30|||||||||79
1640857370000|2021-12-30 09:42:50|1652|1651|1651.5|1650|1652|1651|1651|1650|306
1640857390000|2021-12-30 09:43:10|||||||||400
1640857460000|2021-12-30 09:44:20||1650.5||1650||1650.5||1650|0
1640857560000|2021-12-30 09:46:00|1650.5|1649|1649.5|1649|1650.5|1649.5|1649.5|1649|330
1640857570000|2021-12-30 09:46:10||1648.5||1648.5||1648.5||1648.5|51
1640857590000|2021-12-30 09:46:30|1650|1649|1650|1649|1650|1649.5|1649.5|1649|916
1640857600000|2021-12-30 09:46:40|||||||||246
1640857620000|2021-12-30 09:47:00|1649.5|1648.5|1650|1649|1650|1649|1649.5|1648.5|833
1640857790000|2021-12-30 09:49:50|||||||||8
1640857800000|2021-12-30 09:50:00|1649.5|1649.5|1650|1649.5|1650.5|1649.5|1649.5|1649.5|602
1640857820000|2021-12-30 09:50:20|1650.5|1650|1650|1649|1650.5|1650|1650|1649|514
1640857830000|2021-12-30 09:50:30|||||||||16
1640857860000|2021-12-30 09:51:00|1650.5|1649.5|1650|1649.5|1650.5|1649.5|1650|1649.5|367
1640857870000|2021-12-30 09:51:10|1650.5||1650.5||1650.5||1650.5||99
1640857950000|2021-12-30 09:52:30|||||||||75
1640858000000|2021-12-30 09:53:20|1650|1649|1650|1649|1650|1649.5|1650|1649|441
1640858010000|2021-12-30 09:53:30|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|1650|1649.5|450
1640858150000|2021-12-30 09:55:50|||||||||93
1640858160000|2021-12-30 09:56:00|1650||1650||1650||1650||290
1640858210000|2021-12-30 09:56:50|||||||||9
1640858260000|2021-12-30 09:57:40|||||||||132
1640858280000|2021-12-30 09:58:00|1649.5|1649|1649.5|1649|1649.5|1649|1649.5|1649|568
1640858290000|2021-12-30 09:58:10|1650|1649.5|1650|1649.5|1650|1649.5|1650|1649|161
1640858370000|2021-12-30 09:59:30|1650.5|1650|1650.5|1649.5|1651|1650.5|1650.5|1649.5|1005
1640858390000|2021-12-30 09:59:50|||||||||7
1640858470000|2021-12-30 10:01:10|1651|1650|1652|1651|1652.5|1652|1651|1649.5|1590
1640858480000|2021-12-30 10:01:20|1652.5|1651.5|1653.5|1652|1653.5|1653|1652.5|1651.5|698
1640858560000|2021-12-30 10:02:40||1652.5||1652.5||1653||1652.5|478
1640858570000|2021-12-30 10:02:50||1652||1652||1652||1652|0
1640858590000|2021-12-30 10:03:10||1652.5||1652||1652.5||1652|94
1640858620000|2021-12-30 10:03:40|1653||1653||1653||1653||0
1640858640000|2021-12-30 10:04:00|1652.5|1651.5|1653|1651.5|1653|1652|1652|1651|635
1640858650000|2021-12-30 10:04:10|1653.5|1652|1653.5|1652.5|1653.5|1652.5|1653.5|1651.5|272
1640858700000|2021-12-30 10:05:00|1654|1653|1654|1652.5|1654.5|1653.5|1654|1652.5|687
1640858760000|2021-12-30 10:06:00|1653|1652|1653|1652|1653|1652|1652.5|1651.5|662
1640858850000|2021-12-30 10:07:30|1652.5|1651|1652|1651|1652.5|1651.5|1652|1651|319
1640858900000|2021-12-30 10:08:20|||||||||30
1640858920000|2021-12-30 10:08:40|1651.5||1651.5||1651.5||1651.5||0
1640858990000|2021-12-30 10:09:50||1650.5||1650.5||1650.5||1650.5|110
1640859010000|2021-12-30 10:10:10|||||||||200
1640859080000|2021-12-30 10:11:20||1651||1651||1651||1650.5|0
1640859090000|2021-12-30 10:11:30|1652|1651.5|1652.5|1651.5|1652.5|1651.5|1652|1651.5|344
1640859230000|2021-12-30 10:13:50|||||||||81
1640859260000|2021-12-30 10:14:20|||||||||117
1640859360000|2021-12-30 10:16:00|1652|1651|1652|1650.5|1652|1651|1651.5|1650.5|582
1640859370000|2021-12-30 10:16:10|1651.5||1651.5||1651.5||1651.5||0
1640859380000|2021-12-30 10:16:20|||||||||81
1640859440000|2021-12-30 10:17:20|1651|1650|1651|1650|1651|1650|1651|1650|159
1640859590000|2021-12-30 10:19:50|||||||||7
1640859760000|2021-12-30 10:22:40|1650.5|1649.5|1650.5|1649.5|1651|1649.5|1650|1649|387
1640859960000|2021-12-30 10:26:00|1650|1649|1650|1648.5|1650|1649.5|1649|1648.5|1268
1640860000000|2021-12-30 10:26:40|1649.5||1649.5||1650||1649.5||0
1640860020000|2021-12-30 10:27:00|1649|1648|1648.5|1647.5|1649|1648|1648|1646.5|380
1640860030000|2021-12-30 10:27:10|||||||||120
1640860080000|2021-12-30 10:28:00|1648||1648||1648||1648||100
1640860100000|2021-12-30 10:28:20|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|92
1640860140000|2021-12-30 10:29:00|1647|1645.5|1647|1645.5|1647|1645.5|1647|1645|55
1640860180000|2021-12-30 10:29:40|||||||||25
1640860190000|2021-12-30 10:29:50|||||||||7
1640860200000|2021-12-30 10:30:00|1646.5||1646||1646.5||1646||0
1640860210000|2021-12-30 10:30:10|||||||||81
1640860230000|2021-12-30 10:30:30||1645||1645||1645||1645|4
1640860260000|2021-12-30 10:31:00|1645.5|1644.5|1645|1644|1645.5|1644.5|1645|1643.5|349
1640860270000|2021-12-30 10:31:10||1644.5||1644.5||1644.5||1644.5|0
1640860280000|2021-12-30 10:31:20|1645.5|1645|1646|1645|1646|1645.5|1645.5|1645|423
1640860300000|2021-12-30 10:31:40|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|1645.5|1644|135
1640860310000|2021-12-30 10:31:50|||||||||111
1640860380000|2021-12-30 10:33:00|1645|1644|1645|1644|1645|1644|1645|1644|185
1640860410000|2021-12-30 10:33:30|1644|1644.5|1644|1643|1644|1644.5|1644|1642.5|1673
1640860420000|2021-12-30 10:33:40|||||||||29
1640860440000|2021-12-30 10:34:00|||||||||25
1640860460000|2021-12-30 10:34:20|1644.5|1643.5|1645|1644.5|1645|1644.5|1644.5|1643.5|1864
1640860540000|2021-12-30 10:35:40|1645.5||1645.5||1645.5||1645||459
1640860560000|2021-12-30 10:36:00|1645|1644|1645|1644.5|1645|1644.5|1644.5|1644|817
1640860680000|2021-12-30 10:38:00|1645.5|1645|1647|1646|1647|1646|1645.5|1645|1482
1640860690000|2021-12-30 10:38:10|1646.5|1646.5|1647.5|1646.5|1647.5|1647|1646.5|1646|1177
1640860700000|2021-12-30 10:38:20||1647||1647||1647||1647|0
1640860730000|2021-12-30 10:38:50|1648|1647.5|1647.5|1647|1648.5|1647.5|1647.5|1647|612
1640860760000|2021-12-30 10:39:20|1648.5|1647.5|1647.5|1646.5|1648.5|1647.5|1647|1646|1679
1640860790000|2021-12-30 10:39:50|||||||||7
1640860800000|2021-12-30 10:40:00|||||||||24
1640860980000|2021-12-30 10:43:00|1647|1646|1647|1646|1647.5|1646|1647|1646|521
1640861160000|2021-12-30 10:46:00|1646.5|1645.5|1646|1644.5|1647|1645.5|1645.5|1644.5|537
1640861320000|2021-12-30 10:48:40|||||||||20
1640861340000|2021-12-30 10:49:00|||||||||18
1640861380000|2021-12-30 10:49:40|||||||||19
1640861390000|2021-12-30 10:49:50||1645||1645||1645||1645|7
1640861400000|2021-12-30 10:50:00|1646.5|1645.5|1647|1646|1647|1646|1646.5|1645|492
1640861410000|2021-12-30 10:50:10|1646.5|1645.5|1646.5|1645.5|1646.5|1645.5|1646|1645|377
1640861420000|2021-12-30 10:50:20||1645||1645.5||1645.5||1645|0
1640861440000|2021-12-30 10:50:40||1646||1645.5||1646||1645.5|0
1640861570000|2021-12-30 10:52:50|||||||||10
1640861580000|2021-12-30 10:53:00|1646|1645|1646|1644.5|1646|1645|1646|1644.5|217
1640861590000|2021-12-30 10:53:10||1645||1644.5||1645||1644.5|3021
1640861600000|2021-12-30 10:53:20||1645||1644.5||1645||1644.5|0
1640861620000|2021-12-30 10:53:40||1645||1645||1645||1644.5|0
1640861650000|2021-12-30 10:54:10|||||||||1298
1640861760000|2021-12-30 10:56:00|1645|1644.5|1644.5|1643|1645|1644.5|1644.5|1643|405
1640861770000|2021-12-30 10:56:10||1643.5||1643.5||1643.5||1643|0
1640861820000|2021-12-30 10:57:00|1644||1644||1644||1644||0
1640861850000|2021-12-30 10:57:30|||||||||5
1640861880000|2021-12-30 10:58:00|1644.5|1644|1645.5|1644.5|1646|1644.5|1644.5|1643.5|1240
1640861890000|2021-12-30 10:58:10|1645|1644|1645|1644.5|1645.5|1644.5|1645|1644|348
1640861920000|2021-12-30 10:58:40|||||||||4930
1640861930000|2021-12-30 10:58:50|1644.5|1644|1645|1644.5|1645|1644.5|1644.5|1644|823
1640861940000|2021-12-30 10:59:00|1645.5|1644|1645.5|1644.5|1645.5|1645|1645.5|1644|1072
1640861950000|2021-12-30 10:59:10|1645|1644|1645|1644|1645|1644|1645|1644|58
1640861990000|2021-12-30 10:59:50|||||||||7
1640862040000|2021-12-30 11:00:40|||||||||25
1640862060000|2021-12-30 11:01:00|||||||||306
1640862070000|2021-12-30 11:01:10|1644.5|1643.5|1645|1644|1645|1644|1644|1643|743
1640862080000|2021-12-30 11:01:20|1644.5|1643.5|1644.5|1643|1644.5|1643.5|1644.5|1643|140
1640862120000|2021-12-30 11:02:00|1644||1644||1644||1644||100
1640862180000|2021-12-30 11:03:00|||||||||117
1640862280000|2021-12-30 11:04:40|||||||||20
1640862300000|2021-12-30 11:05:00|1644.5|1643.5|1644.5|1644|1644.5|1644|1644.5|1643.5|368
1640862310000|2021-12-30 11:05:10||1643.5||1643.5||1643.5||1643.5|0
1640862360000|2021-12-30 11:06:00|1645|1644|1645|1644|1645|1644|1645|1643.5|528
1640862420000|2021-12-30 11:07:00|||||||||4
1640862480000|2021-12-30 11:08:00|1645.5|1644.5|1646.5|1645.5|1646.5|1645.5|1645.5|1644.5|692
1640862500000|2021-12-30 11:08:20|1646|1645|1646.5|1645.5|1646.5|1645.5|1646|1645|377
1640862510000|2021-12-30 11:08:30|1646|1645|1646.5|1645.5|1646.5|1645.5|1646|1645|72
1640862590000|2021-12-30 11:09:50|||||||||7
1640862640000|2021-12-30 11:10:40|||||||||68
1640862750000|2021-12-30 11:12:30|1646|1646|1646.5|1645.5|1646.5|1646|1646|1645.5|383
1640862830000|2021-12-30 11:13:50|1646|1646|1646.5|1645.5|1646.5|1646|1646|1645.5|455
1640862840000|2021-12-30 11:14:00|1647|1646|1647|1646|1647|1646.5|1647|1645.5|440
1640862860000|2021-12-30 11:14:20|||||||||145
1640862900000|2021-12-30 11:15:00|1647.5|1646.5|1648|1647|1648.5|1647.5|1647|1646.5|965
1640862910000|2021-12-30 11:15:10|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|85
1640862930000|2021-12-30 11:15:30|||||||||12
1640862950000|2021-12-30 11:15:50|||||||||18
1640862960000|2021-12-30 11:16:00|1648|1647|1648|1647|1648|1647|1648|1647|270
1640863080000|2021-12-30 11:18:00|||||||||400
1640863170000|2021-12-30 11:19:30|1647.5|1646.5|1647.5|1646.5|1648|1647|1647|1646.5|728
1640863180000|2021-12-30 11:19:40|||||||||535
1640863190000|2021-12-30 11:19:50|||||||||6
1640863430000|2021-12-30 11:23:50|1648|1647|1648.5|1648|1648.5|1648|1648|1646.5|832
1640863450000|2021-12-30 11:24:10|1649|1648.5|1649|1648.5|1649|1648.5|1649|1648.5|207
1640863500000|2021-12-30 11:25:00||1648||1648||1648||1648|162
1640863570000|2021-12-30 11:26:10|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|270
1640863640000|2021-12-30 11:27:20|1650|1649|1650.5|1650|1650.5|1650|1650|1649|555
1640863650000|2021-12-30 11:27:30|1650|1649.5|1649.5|1648.5|1650.5|1649.5|1649.5|1648.5|181
1640863660000|2021-12-30 11:27:40|||||||||22
1640863710000|2021-12-30 11:28:30|1649|1648|1649|1648|1649|1648|1648.5|1648|211
1640863720000|2021-12-30 11:28:40|1649.5||1649||1649.5||1649||0
1640863790000|2021-12-30 11:29:50|||||||||6
1640863820000|2021-12-30 11:30:20|1648.5||1648.5||1648.5||1648.5||0
1640863830000|2021-12-30 11:30:30|1648|1647.5|1647.5|1646.5|1648|1647.5|1647.5|1646|267
1640863870000|2021-12-30 11:31:10|||||||||2
1640863890000|2021-12-30 11:31:30|||||||||1
1640863900000|2021-12-30 11:31:40|||||||||29
1640864010000|2021-12-30 11:33:30|||||||||95
1640864050000|2021-12-30 11:34:10|1648|1647|1648.5|1647.5|1648.5|1647.5|1648|1647|358
1640864060000|2021-12-30 11:34:20|||||||||102
1640864090000|2021-12-30 11:34:50|1648|1647|1648|1646.5|1648|1647|1648|1646.5|304
1640864100000|2021-12-30 11:35:00|1647.5|1647|1648|1647|1648.5|1647|1647.5|1647|0
1640864110000|2021-12-30 11:35:10|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|98
1640864120000|2021-12-30 11:35:20|1648||1648||1648||1648||0
1640864130000|2021-12-30 11:35:30|1648.5|1647|1649|1647.5|1649|1648.5|1648.5|1647|816
1640864140000|2021-12-30 11:35:40||1648||1647.5||1648||1647.5|0
1640864150000|2021-12-30 11:35:50||1648||1648||1648||1648|0
1640864180000|2021-12-30 11:36:20|1648.5||1649||1649||1648.5||1
1640864250000|2021-12-30 11:37:30|||||||||15
1640864280000|2021-12-30 11:38:00|1649.5|1648.5|1650.5|1650|1651|1650|1649.5|1648.5|1042
1640864300000|2021-12-30 11:38:20|1651|1650.5|1651.5|1650|1651.5|1650.5|1651|1650|357
1640864390000|2021-12-30 11:39:50|||||||||6
1640864400000|2021-12-30 11:40:00|1652|1650.5|1652|1651|1652|1651|1652|1650.5|195
1640864420000|2021-12-30 11:40:20||1651.5||1651||1651.5||1651|167
1640864450000|2021-12-30 11:40:50|1651.5|1650.5|1652|1650|1652|1651|1651|1650|604
1640864460000|2021-12-30 11:41:00||1650.5||1650.5||1650.5||1650.5|750
1640864580000|2021-12-30 11:43:00|||||||||368
1640864590000|2021-12-30 11:43:10|1651.5|1650|1651|1650.5|1651.5|1650.5|1651|1650|449
1640864600000|2021-12-30 11:43:20|||||||||64
1640864730000|2021-12-30 11:45:30|1651.5|1650|1651.5|1650.5|1651.5|1651|1651.5|1650|467
1640864790000|2021-12-30 11:46:30|1652|1651|1652.5|1651|1652.5|1651|1652|1650.5|367
1640864990000|2021-12-30 11:49:50|||||||||6
1640865030000|2021-12-30 11:50:30|1653|1651.5|1652.5|1651|1653|1652.5|1652.5|1651|2094
1640865060000|2021-12-30 11:51:00|1652||1652||1652||1652||0
1640865120000|2021-12-30 11:52:00|1651.5|1650.5|1651.5|1650.5|1652|1650.5|1651|1650|1420
1640865130000|2021-12-30 11:52:10|1652|1651|1652|1651|1652|1651.5|1652|1651|88
1640865160000|2021-12-30 11:52:40||1650.5||1651||1651||1650.5|0
1640865210000|2021-12-30 11:53:30||1651.5||1651||1651.5||1651|25
1640865500000|2021-12-30 11:58:20|1651.5|1650.5|1651.5|1650|1651.5|1651|1651|1650|643
1640865530000|2021-12-30 11:58:50|1651||1651||1651||1651||0
1640865570000|2021-12-30 11:59:30|||||||||5
1640865590000|2021-12-30 11:59:50|||||||||6
1640865660000|2021-12-30 12:01:00|1650.5||1651||1651||1650.5||0
1640865750000|2021-12-30 12:02:30|1650.5|1649.5|1650|1649|1651|1649.5|1649.5|1648.5|1069
1640865830000|2021-12-30 12:03:50|1650.5|1649.5|1650.5|1649|1650.5|1649.5|1650|1649|457
1640865840000|2021-12-30 12:04:00|1650||1650||1650||1650||0
1640865920000|2021-12-30 12:05:20|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|86
1640865990000|2021-12-30 12:06:30|||||||||23
1640866020000|2021-12-30 12:07:00||1650||1650||1650||1649.5|117
1640866030000|2021-12-30 12:07:10|||||||||2
1640866050000|2021-12-30 12:07:30|1651|1650.5|1651.5|1650.5|1651.5|1651|1651|1650.5|1260
1640866080000|2021-12-30 12:08:00|1652|1651|1652|1651.5|1652|1651.5|1652|1651|719
1640866100000|2021-12-30 12:08:20|||||||||400
1640866200000|2021-12-30 12:10:00|1652.5|1652|1652.5|1652|1653|1652.5|1652.5|1651.5|288
1640866210000|2021-12-30 12:10:10||1651.5||1651.5||1651.5||1651.5|14
1640866230000|2021-12-30 12:10:30||1652||1652||1652||1652|0
1640866460000|2021-12-30 12:14:20|1653|1652.5|1653|1652|1653|1652.5|1653|1652|154
1640866680000|2021-12-30 12:18:00|||||||||52
1640866860000|2021-12-30 12:21:00|1652.5|1652.5|1652.5|1652|1652.5|1652.5|1652.5|1652|533
1640866920000|2021-12-30 12:22:00|1653|1652.5|1654|1653|1654|1653.5|1653|1652.5|1015
1640867050000|2021-12-30 12:24:10|1653.5|1652.5|1653.5|1652|1654|1652.5|1652.5|1652|1412
1640867130000|2021-12-30 12:25:30|||||||||500
1640867140000|2021-12-30 12:25:40|||||||||42
1640867300000|2021-12-30 12:28:20||1652.5||1652.5||1653||1652.5|1315
1640867330000|2021-12-30 12:28:50|1653|1652|1653|1652|1653|1652|1652.5|1652|669
1640867500000|2021-12-30 12:31:40|1653.5|1652.5|1653.5|1652.5|1653.5|1653|1653|1652|389
1640867570000|2021-12-30 12:32:50|1654|1653|1653.5|1652.5|1654.5|1653.5|1653.5|1652.5|941
1640867610000|2021-12-30 12:33:30|1653||1653||1653.5||1653||126
1640867660000|2021-12-30 12:34:20|1652|1652|1652|1651.5|1652|1652|1652|1651.5|607
1640867670000|2021-12-30 12:34:30|||||||||123
1640867760000|2021-12-30 12:36:00|1652.5|1652|1652.5|1652|1653|1652|1652.5|1651.5|748
1640867790000|2021-12-30 12:36:30|1653|1652.5|1653.5|1653|1653.5|1653|1653|1652.5|452
1640867840000|2021-12-30 12:37:20|1654|1653.5|1654|1653|1654|1653.5|1654|1653|21
1640867990000|2021-12-30 12:39:50|||||||||6
1640868020000|2021-12-30 12:40:20|1653.5||1653.5||1654||1653.5||0
1640868040000|2021-12-30 12:40:40|1654|1653.5|1654|1653|1654|1653.5|1654|1653|326
1640868050000|2021-12-30 12:40:50|1653.5||1653.5||1654||1653.5||0
1640868150000|2021-12-30 12:42:30|1653|1652.5|1653|1652.5|1653|1652.5|1653|1652.5|383
1640868180000|2021-12-30 12:43:00|1653.5|1653|1653.5|1652.5|1653.5|1653|1653|1652.5|427
1640868210000|2021-12-30 12:43:30|||||||||5
1640868340000|2021-12-30 12:45:40|1654|1653|1654|1653.5|1654|1653.5|1653.5|1653|756
1640868500000|2021-12-30 12:48:20|1654.5|1654|1655.5|1654.5|1655.5|1655|1654.5|1654|1380
1640868510000|2021-12-30 12:48:30|1655|1654|1654.5|1653.5|1655|1654|1654.5|1653.5|1087
1640868520000|2021-12-30 12:48:40|1655|1654|1655|1654|1655|1654|1655|1654|321
1640868550000|2021-12-30 12:49:10|1655.5|1654.5|1655.5|1655|1655.5|1655|1655.5|1654.5|248
1640868590000|2021-12-30 12:49:50|||||||||6
1640868710000|2021-12-30 12:51:50|1655|1654.5|1655.5|1654.5|1655.5|1654.5|1655|1653.5|1113
1640868780000|2021-12-30 12:53:00|1655||1655||1655||1655||29
1640868800000|2021-12-30 12:53:20|||||||||15
1640868840000|2021-12-30 12:54:00|1654.5|1654|1655|1654.5|1655|1654.5|1654.5|1653.5|242
1640868890000|2021-12-30 12:54:50|||||||||6
1640868940000|2021-12-30 12:55:40|1654.5|1654|1654.5|1653.5|1654.5|1654|1654.5|1653.5|218
1640868970000|2021-12-30 12:56:10|||||||||250
1640868980000|2021-12-30 12:56:20|1654|1653|1653.5|1652.5|1654|1653|1653.5|1652|209
1640869000000|2021-12-30 12:56:40|||||||||305
1640869060000|2021-12-30 12:57:40|1653||1653||1653||1653||0
1640869070000|2021-12-30 12:57:50|||||||||129
1640869130000|2021-12-30 12:58:50||1652||1652||1652||1652|79
1640869160000|2021-12-30 12:59:20|||||||||250
1640869170000|2021-12-30 12:59:30|||||||||283
1640869190000|2021-12-30 12:59:50|||||||||6
1640869200000|2021-12-30 13:00:00|1653.5|1652.5|1654.5|1653.5|1654.5|1653.5|1653|1652|2010
1640869220000|2021-12-30 13:00:20|1654||1654||1654||1654||0
1640869230000|2021-12-30 13:00:30|1654.5||1654.5||1654.5||1654.5||0
1640869660000|2021-12-30 13:07:40||1654||1654||1654||1654|4
1640869680000|2021-12-30 13:08:00|1655|1654.5|1654.5|1654|1655.5|1654.5|1654.5|1654|747
1640869790000|2021-12-30 13:09:50|||||||||6
1640869950000|2021-12-30 13:12:30|||||||||12
1640870020000|2021-12-30 13:13:40|1654|1653.5|1653.5|1653|1654|1653.5|1653.5|1653|424
1640870030000|2021-12-30 13:13:50|1654|1653.5|1654|1653|1654|1653.5|1654|1653|543
1640870040000|2021-12-30 13:14:00|||||||||346
1640870050000|2021-12-30 13:14:10|||||||||71
1640870290000|2021-12-30 13:18:10|1653.5||1653.5||1654||1653.5||0
1640870320000|2021-12-30 13:18:40|1654|1653.5|1654|1653|1654.5|1654|1654|1653|814
1640870390000|2021-12-30 13:19:50|||||||||6
1640870550000|2021-12-30 13:22:30|1653.5|1652.5|1653|1652.5|1653.5|1652.5|1653|1652.5|335
1640870650000|2021-12-30 13:24:10|||||||||117
1640870750000|2021-12-30 13:25:50|1652.5|1652|1652.5|1652|1652.5|1652|1652.5|1652|272
1640870870000|2021-12-30 13:27:50|1652|1651.5|1651.5|1650.5|1652|1651.5|1651.5|1650|33
1640870940000|2021-12-30 13:29:00|1651||1651||1651||1651||0
1640870960000|2021-12-30 13:29:20|1650.5|1649.5|1651|1649.5|1651|1650|1650.5|1649|511
1640870990000|2021-12-30 13:29:50|||||||||120
1640871010000|2021-12-30 13:30:10|1651.5|1650|1651.5|1650.5|1652.5|1651.5|1651.5|1649.5|2354
1640871020000|2021-12-30 13:30:20|1651|1650|1651|1649.5|1651|1650|1650|1649|226
1640871210000|2021-12-30 13:33:30|1650.5|1649|1650|1648|1650.5|1649|1650|1648|456
1640871230000|2021-12-30 13:33:50|1649.5||1649.5||1649.5||1649.5||0
1640871240000|2021-12-30 13:34:00|1649|1648.5|1649.5|1648.5|1649.5|1648.5|1649|1648.5|123
1640871290000|2021-12-30 13:34:50|1649||1649.5||1649.5||1649||125
1640871510000|2021-12-30 13:38:30|||||||||11
1640871550000|2021-12-30 13:39:10||1648||1648.5||1648.5||1648|0
1640871590000|2021-12-30 13:39:50|||||||||141
1640871600000|2021-12-30 13:40:00|1649||1649||1649.5||1649||113
1640871610000|2021-12-30 13:40:10|1649.5|1649|1648.5|1647|1649.5|1649|1648.5|1646.5|2163
1640871630000|2021-12-30 13:40:30|||||||||265
1640871670000|2021-12-30 13:41:10|||||||||50
1640871760000|2021-12-30 13:42:40|1648||1648||1648.5||1648||248
1640871770000|2021-12-30 13:42:50|||||||||352
1640871790000|2021-12-30 13:43:10|||||||||93
1640871870000|2021-12-30 13:44:30|||||||||4
1640871890000|2021-12-30 13:44:50|||||||||241
1640871940000|2021-12-30 13:45:40|1647.5|1647.5|1648.5|1647|1648.5|1648|1647.5|1647|903
1640871950000|2021-12-30 13:45:50|1649|1647.5|1649|1647.5|1649|1648|1649|1647.5|225
1640871990000|2021-12-30 13:46:30|1648.5|1647|1649|1647|1649|1647|1648.5|1647|0
1640872100000|2021-12-30 13:48:20|1648.5||1648.5||1648.5||1648.5||0
1640872170000|2021-12-30 13:49:30|1648||1648||1648||1648||1
1640872190000|2021-12-30 13:49:50|||||||||459
1640872250000|2021-12-30 13:50:50|1649|1647.5|1648.5|1647.5|1649|1648|1648.5|1647.5|410
1640872260000|2021-12-30 13:51:00|1648||1648||1648||1648||0
1640872270000|2021-12-30 13:51:10|1649|1648|1648.5|1647.5|1649|1648|1648.5|1647.5|90
1640872280000|2021-12-30 13:51:20|1648||1648.5||1648.5||1648||18
1640872310000|2021-12-30 13:51:50|1648||1648||1648||1648||0
1640872320000|2021-12-30 13:52:00|1649|1648|1649|1647.5|1649|1648.5|1648.5|1647.5|482
1640872560000|2021-12-30 13:56:00|1648|1648|1649|1648|1649|1648|1648|1648|53
1640872570000|2021-12-30 13:56:10|||||||||64
1640872760000|2021-12-30 13:59:20|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|578
1640872790000|2021-12-30 13:59:50|||||||||642
1640872800000|2021-12-30 14:00:00||1648||1648||1648||1648|0
1640872840000|2021-12-30 14:00:40|1649|1648.5|1649.5|1648.5|1649.5|1648.5|1649|1648|662
1640873000000|2021-12-30 14:03:20|1649|1648|1649.5|1648|1649.5|1648|1649|1648|255
1640873120000|2021-12-30 14:05:20|1649||1649||1649.5||1649||15
1640873150000|2021-12-30 14:05:50|||||||||412
1640873180000|2021-12-30 14:06:20|1648.5|1647.5|1648.5|1647.5|1648.5|1648|1648.5|1647.5|673
1640873220000|2021-12-30 14:07:00||1647||1647||1647||1647|43
1640873260000|2021-12-30 14:07:40|1648|1646.5|1647|1645.5|1648|1646.5|1646.5|1645|146
1640873340000|2021-12-30 14:09:00|||||||||117
1640873360000|2021-12-30 14:09:20|1646.5||1646.5||1646.5||1646.5||0
1640873390000|2021-12-30 14:09:50|1647|1646|1647|1646|1647|1646|1647|1646|811
1640873410000|2021-12-30 14:10:10|1646.5|1645.5|1647|1645.5|1647|1645.5|1646.5|1645.5|355
1640873460000|2021-12-30 14:11:00|1646.5|1646|1646.5|1645.5|1647|1646|1646.5|1645.5|187
1640873480000|2021-12-30 14:11:20|1646|1645|1646.5|1645.5|1646.5|1645.5|1645.5|1644|716
1640873520000|2021-12-30 14:12:00|||||||||2254
1640873540000|2021-12-30 14:12:20|||||||||125
1640873580000|2021-12-30 14:13:00|1647|1646|1649|1648|1649|1648|1647|1646|2779
1640873620000|2021-12-30 14:13:40|1649.5|1648.5|1650.5|1649|1651|1650|1649.5|1648.5|963
1640873630000|2021-12-30 14:13:50|1650||1650.5||1650.5||1650||0
1640873660000|2021-12-30 14:14:20|1651|1649.5|1651.5|1650|1651.5|1650.5|1650.5|1649.5|940
1640873680000|2021-12-30 14:14:40|1652|1650.5|1652.5|1651|1653|1652|1652|1650.5|661
1640873690000|2021-12-30 14:14:50|||||||||29
1640873700000|2021-12-30 14:15:00|1653|1651.5|1654.5|1653.5|1654.5|1653.5|1653|1651.5|1366
1640873710000|2021-12-30 14:15:10|1655|1654|1655|1654|1655|1654|1655|1654|348
1640873720000|2021-12-30 14:15:20|1655.5|1654.5|1656.5|1655.5|1656.5|1655.5|1655|1654|2828
1640873760000|2021-12-30 14:16:00|1657|1656.5|1657|1655.5|1657|1656.5|1656.5|1655.5|786
1640873920000|2021-12-30 14:18:40|1656.5|1656|1657.5|1656.5|1657.5|1657|1656.5|1656|658
1640873930000|2021-12-30 14:18:50|1658|1657|1658|1657|1658|1657|1658|1656.5|408
1640873940000|2021-12-30 14:19:00|1658.5|1657.5|1660|1659|1660|1659|1658.5|1657.5|1403
1640873950000|2021-12-30 14:19:10||1659.5||1659||1659.5||1659|101
1640873960000|2021-12-30 14:19:20||1659.5||1659||1659.5||1659|125
1640873970000|2021-12-30 14:19:30|1659.5|1658.5|1660|1658.5|1660|1659|1659.5|1658.5|602
1640873980000|2021-12-30 14:19:40|1660.5|1659|1660.5|1659.5|1660.5|1660|1660.5|1659|479
1640873990000|2021-12-30 14:19:50|1661|1660|1661|1659.5|1661|1660|1661|1659.5|329
1640874000000|2021-12-30 14:20:00|1661.5|1660|1661|1660|1661.5|1660|1661|1659.5|1500
1640874010000|2021-12-30 14:20:10|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|1661|1660.5|407
1640874050000|2021-12-30 14:20:50|1662|1661|1662.5|1661.5|1662.5|1661.5|1662|1661|202
1640874070000|2021-12-30 14:21:10|1663.5|1662|1664|1662.5|1664|1662.5|1663.5|1662|246
1640874090000|2021-12-30 14:21:30|1664.5|1663|1665|1663.5|1665|1663.5|1664.5|1663|601
1640874160000|2021-12-30 14:22:40|1664.5|1664|1664|1663|1665|1664.5|1663.5|1662.5|2970
1640874180000|2021-12-30 14:23:00|1665|1663.5|1664.5|1663|1665|1664|1664.5|1663|590
1640874190000|2021-12-30 14:23:10|||||||||10
1640874210000|2021-12-30 14:23:30|1664|1662.5|1664|1663|1664.5|1663|1663.5|1662.5|493
1640874250000|2021-12-30 14:24:10|1665|1663.5|1665|1664|1665|1664|1664.5|1663.5|384
1640874260000|2021-12-30 14:24:20|1664.5|1664.5|1664.5|1663.5|1664.5|1664.5|1664.5|1663.5|266
1640874300000|2021-12-30 14:25:00|||||||||3569
1640874310000|2021-12-30 14:25:10|1664|1663|1663.5|1663|1664|1663|1663|1662.5|1367
1640874320000|2021-12-30 14:25:20|1662.5|1662.5|1660|1658.5|1663.5|1662.5|1660|1658.5|1117
1640874350000|2021-12-30 14:25:50|1659.5|1658|1660|1658.5|1660|1658.5|1659|1657.5|711
1640874360000|2021-12-30 14:26:00||1658||1658||1658.5||1658|281
1640874380000|2021-12-30 14:26:20||1658.5||1658.5||1658.5||1658.5|0
1640874520000|2021-12-30 14:28:40|||||||||2125
1640874590000|2021-12-30 14:29:50|||||||||494
1640874650000|2021-12-30 14:30:50|1660.5|1659|1660|1658.5|1660.5|1659.5|1660|1658.5|646
1640874670000|2021-12-30 14:31:10|1660.5|1659|1660|1659|1661|1660.5|1660|1659|974
1640874690000|2021-12-30 14:31:30|1660.5|1659.5|1660.5|1659|1660.5|1659.5|1660.5|1659|132
1640874730000|2021-12-30 14:32:10||1659.5||1659.5||1659.5||1659.5|0
1640874740000|2021-12-30 14:32:20||1659||1659||1659||1659|250
1640874770000|2021-12-30 14:32:50|1661|1660|1661|1660.5|1661|1660.5|1661|1660|340
1640874780000|2021-12-30 14:33:00|1661.5|1661|1662.5|1661.5|1662.5|1661.5|1661.5|1661|254
1640874790000|2021-12-30 14:33:10|1663|1662|1663|1661.5|1663.5|1662.5|1663|1661.5|139
1640874820000|2021-12-30 14:33:40|1663.5|1662|1663.5|1662.5|1663.5|1662.5|1663.5|1662|243
1640874830000|2021-12-30 14:33:50|1664|1663|1664|1662.5|1664.5|1663|1664|1662.5|34
1640874840000|2021-12-30 14:34:00||1663||1663||1663||1663|0
1640874900000|2021-12-30 14:35:00|||||||||1
1640874920000|2021-12-30 14:35:20||1663.5||1663.5||1663.5||1663|31
1640874930000|2021-12-30 14:35:30|1664.5|1664|1664.5|1664|1664.5|1664|1664.5|1664|1
1640874940000|2021-12-30 14:35:40|1665||1665||1665||1665||27
1640874960000|2021-12-30 14:36:00||1664.5||1664||1664.5||1664|0
1640874990000|2021-12-30 14:36:30||1664.5||1664||1664.5||1664|87
1640875030000|2021-12-30 14:37:10|1664.5|1663.5|1664|1663.5|1664.5|1663.5|1663.5|1663|1115
1640875040000|2021-12-30 14:37:20|||||||||200
1640875050000|2021-12-30 14:37:30|1664.5||1664.5||1665||1664||699
1640875060000|2021-12-30 14:37:40|1665|1664|1665|1664|1665|1664|1665|1664|123
1640875190000|2021-12-30 14:39:50|||||||||787
1640875200000|2021-12-30 14:40:00|1664.5||1664.5||1665||1664.5||125
1640875210000|2021-12-30 14:40:10||1663.5||1663.5||1663.5||1663.5|486
1640875220000|2021-12-30 14:40:20|1664||1664||1664||1664||0
1640875240000|2021-12-30 14:40:40|1665|1664|1664.5|1663.5|1665|1664|1664|1663.5|871
1640875330000|2021-12-30 14:42:10|1664|1663|1664.5|1663.5|1664.5|1663.5|1663.5|1663|521
1640875380000|2021-12-30 14:43:00|1664||1664.5||1664.5||1664||131
1640875390000|2021-12-30 14:43:10|1665|1664|1665|1664|1665|1664|1665|1664|3
1640875410000|2021-12-30 14:43:30|1665.5|1664.5|1666.5|1665.5|1667|1666|1665.5|1664|1873
1640875460000|2021-12-30 14:44:20|1666|1665|1665.5|1664.5|1666|1665.5|1665|1664.5|823
1640875470000|2021-12-30 14:44:30|1666|1665|1666|1664.5|1666|1665|1665.5|1664.5|0
1640875480000|2021-12-30 14:44:40||1665||1665||1665||1664.5|3
1640875520000|2021-12-30 14:45:20||1665.5||1665.5||1665.5||1665|125
1640875530000|2021-12-30 14:45:30|1665.5|1665|1666|1665|1666|1665|1665.5|1665|230
1640875610000|2021-12-30 14:46:50|1665.5|1664.5|1666|1665|1666|1665.5|1665|1664.5|1238
1640875670000|2021-12-30 14:47:50|1665.5||1665.5||1665.5||1665.5||0
1640875750000|2021-12-30 14:49:10|||||||||1
1640875790000|2021-12-30 14:49:50|||||||||741
1640875830000|2021-12-30 14:50:30|1665|1664.5|1665|1664.5|1665.5|1664.5|1665|1664|725
1640875840000|2021-12-30 14:50:40|1665.5|1664|1666|1665|1666|1665.5|1665.5|1664|1249
1640875920000|2021-12-30 14:52:00|1665.5||1665.5||1665.5||1665.5||0
1640875970000|2021-12-30 14:52:50|1666|1665.5|1667|1666|1667|1666.5|1666|1665.5|1928
1640875980000|2021-12-30 14:53:00||1666.5||1666||1666.5||1666|125
1640876070000|2021-12-30 14:54:30|1666.5|1666.5|1668|1667.5|1668|1667.5|1666.5|1666|782
1640876080000|2021-12-30 14:54:40|1668.5|1667|1669|1668|1669|1668.5|1668.5|1667|1662
1640876110000|2021-12-30 14:55:10|1668.5|1667.5|1668|1667.5|1668.5|1667.5|1668|1667|2195
1640876120000|2021-12-30 14:55:20|1667.5|1667|1667.5|1666.5|1667.5|1667|1667|1666.5|976
1640876130000|2021-12-30 14:55:30|1667|1666|1667.5|1666.5|1667.5|1666.5|1666.5|1666|293
1640876140000|2021-12-30 14:55:40|1667|1666|1667|1666|1667|1666.5|1667|1666|77
1640876150000|2021-12-30 14:55:50||1666.5||1666.5||1666.5||1666.5|0
1640876160000|2021-12-30 14:56:00|1667.5|1667|1668|1666.5|1668|1667.5|1667|1666.5|565
1640876190000|2021-12-30 14:56:30|1667.5||1667.5||1668||1667.5||0
1640876220000|2021-12-30 14:57:00|1667||1667.5||1667.5||1667||0
1640876250000|2021-12-30 14:57:30|1667|1666|1667|1666|1667|1666.5|1667|1666|451
1640876370000|2021-12-30 14:59:30|||||||||2
1640876390000|2021-12-30 14:59:50|||||||||699
1640876400000|2021-12-30 15:00:00|1666.5|1665.5|1665.5|1664.5|1666.5|1665.5|1665.5|1664.5|2376
1640876410000|2021-12-30 15:00:10|1665||1665.5||1665.5||1665||126
1640876470000|2021-12-30 15:01:10|1665||1665||1665.5||1665||72
1640876490000|2021-12-30 15:01:30|1665.5|1664|1665.5|1664.5|1665.5|1665|1665|1664|1395
1640876550000|2021-12-30 15:02:30|||||||||250
1640876640000|2021-12-30 15:04:00|1666|1665|1666|1665|1666.5|1665.5|1665.5|1665|1746
1640876670000|2021-12-30 15:04:30|1665.5|1664.5|1665|1664.5|1665.5|1664.5|1665|1664|59
1640876680000|2021-12-30 15:04:40||1664||1664.5||1664.5||1664|0
1640876690000|2021-12-30 15:04:50|1664.5|1664|1664|1662.5|1664.5|1664|1664|1662.5|757
1640876780000|2021-12-30 15:06:20|1663.5|1662|1663|1662|1664|1662|1662.5|1661.5|1572
1640876790000|2021-12-30 15:06:30|1663.5|1662.5|1663|1662|1663.5|1663|1663|1662|854
1640876820000|2021-12-30 15:07:00|1663.5|1662.5|1664|1663|1664|1663|1663.5|1662.5|413
1640876830000|2021-12-30 15:07:10||1663.5||1663.5||1663.5||1663.5|0
1640876860000|2021-12-30 15:07:40|1664.5|1664|1664.5|1663.5|1665|1664|1664.5|1663.5|958
1640876870000|2021-12-30 15:07:50|1665|1664|1665|1664|1665|1664.5|1664.5|1663.5|441
1640876880000|2021-12-30 15:08:00||1664.5||1664||1664.5||1664|100
1640876890000|2021-12-30 15:08:10||1664.5||1664.5||1664.5||1664.5|0
1640876930000|2021-12-30 15:08:50|1665.5||1665.5||1665.5||1665.5||28
1640876950000|2021-12-30 15:09:10|||||||||108
1640876980000|2021-12-30 15:09:40|1665||1665.5||1665.5||1665||126
1640876990000|2021-12-30 15:09:50|||||||||661
1640877010000|2021-12-30 15:10:10|||||||||35
1640877120000|2021-12-30 15:12:00|||||||||11
1640877130000|2021-12-30 15:12:10|1665|1664|1663.5|1663|1665|1664|1663.5|1663|2508
1640877140000|2021-12-30 15:12:20|||||||||162
1640877190000|2021-12-30 15:13:10|1664|1663.5|1664|1663|1665|1664|1663.5|1663|1957
1640877200000|2021-12-30 15:13:20|1663.5|1662|1662.5|1661.5|1664|1662|1662.5|1661.5|1430
1640877220000|2021-12-30 15:13:40|||||||||724
1640877230000|2021-12-30 15:13:50|||||||||1640
1640877290000|2021-12-30 15:14:50|1662||1662.5||1662.5||1662||99
1640877460000|2021-12-30 15:17:40|1661.5|1661|1661.5|1659.5|1662|1661|1661|1659.5|1156
1640877470000|2021-12-30 15:17:50|1662|1660|1661|1660|1662|1661|1661|1660|1605
1640877480000|2021-12-30 15:18:00|1661.5|1660.5|1662|1660.5|1662|1661.5|1661.5|1660.5|1213
1640877510000|2021-12-30 15:18:30|||||||||278
1640877590000|2021-12-30 15:19:50|||||||||629
1640877640000|2021-12-30 15:20:40|1661.5||1661.5||1661.5||1661.5||0
1640877660000|2021-12-30 15:21:00|||||||||100
1640877730000|2021-12-30 15:22:10|1661|1660|1660.5|1659.5|1661|1660.5|1660.5|1659.5|972
1640877740000|2021-12-30 15:22:20|1660|1659|1659.5|1658|1660|1659|1659|1658|2721
1640877750000|2021-12-30 15:22:30|1659||1659||1659||1659||291
1640877760000|2021-12-30 15:22:40|||||||||2426
1640877840000|2021-12-30 15:24:00|||||||||392
1640877880000|2021-12-30 15:24:40|1659.5|1658.5|1659.5|1658.5|1660|1659|1659.5|1658.5|1498
1640877940000|2021-12-30 15:25:40||1659||1658.5||1659||1658.5|125
1640877960000|2021-12-30 15:26:00|1660|1659|1662|1661|1662|1661.5|1660|1659|8476
1640877970000|2021-12-30 15:26:10|1661.5||1662||1662||1661.5||1847
1640878010000|2021-12-30 15:26:50|1661.5||1662||1662||1661.5||125
1640878160000|2021-12-30 15:29:20|1661.5|1661.5|1660|1659.5|1661.5|1661.5|1660|1659|3592
1640878170000|2021-12-30 15:29:30|1660.5|1660|1661|1660|1661|1660.5|1660.5|1660|1227
1640878190000|2021-12-30 15:29:50|1660.5||1661||1661||1660.5||603
1640878230000|2021-12-30 15:30:30|||||||||64
1640878250000|2021-12-30 15:30:50|||||||||88
1640878380000|2021-12-30 15:33:00|1661.5|1660.5|1662|1661.5|1662.5|1661.5|1661.5|1660|3118
1640878390000|2021-12-30 15:33:10||1661||1661||1661.5||1661|344
1640878420000|2021-12-30 15:33:40||1661.5||1661.5||1661.5||1661.5|0
1640878440000|2021-12-30 15:34:00|1662.5||1662||1662.5||1662||1348
1640878450000|2021-12-30 15:34:10|||||||||32
1640878470000|2021-12-30 15:34:30|1662.5|1662|1662|1661.5|1662.5|1662|1662|1661.5|662
1640878480000|2021-12-30 15:34:40|1661.5|1661|1662|1661|1662|1661.5|1661.5|1661|186
1640878510000|2021-12-30 15:35:10|||||||||400
1640878530000|2021-12-30 15:35:30|1661.5||1661.5||1661.5||1661.5||0
1640878540000|2021-12-30 15:35:40|1661|1660.5|1661|1660.5|1661|1660.5|1661|1660.5|297
1640878670000|2021-12-30 15:37:50|||||||||1
1640878680000|2021-12-30 15:38:00||1660||1660.5||1660.5||1660|435
1640878730000|2021-12-30 15:38:50|||||||||84
1640878750000|2021-12-30 15:39:10|1661.5|1661|1661.5|1661|1661.5|1661|1661.5|1661|1204
1640878760000|2021-12-30 15:39:20|||||||||31
1640878770000|2021-12-30 15:39:30|1661|1660.5|1661|1660.5|1661|1660.5|1661|1660.5|450
1640878790000|2021-12-30 15:39:50|||||||||584
1640878850000|2021-12-30 15:40:50||1660||1660.5||1660.5||1660|892
1640878900000|2021-12-30 15:41:40|1661.5|1661|1662|1661.5|1662.5|1662|1661|1660.5|2175
1640878930000|2021-12-30 15:42:10|1662.5|1662|1662.5|1662|1662.5|1662|1662|1661.5|656
1640878970000|2021-12-30 15:42:50|1663|1662.5|1663|1662.5|1663|1662.5|1663|1662.5|439
1640878990000|2021-12-30 15:43:10|1662.5|1662|1662.5|1662|1663|1662|1662.5|1662|135
1640879030000|2021-12-30 15:43:50|||||||||2
1640879040000|2021-12-30 15:44:00|1663|1662.5|1663|1662.5|1663.5|1662.5|1663|1662.5|366
1640879050000|2021-12-30 15:44:10|||||||||3
1640879070000|2021-12-30 15:44:30|||||||||66
1640879080000|2021-12-30 15:44:40|||||||||31
1640879120000|2021-12-30 15:45:20|1662.5|1662|1663|1662.5|1663|1662.5|1662.5|1662|733
1640879130000|2021-12-30 15:45:30|1663.5|1662|1664|1663.5|1664|1663.5|1663.5|1662|1051
1640879140000|2021-12-30 15:45:40|||||||||40
1640879160000|2021-12-30 15:46:00|||||||||16
1640879180000|2021-12-30 15:46:20|1664.5|1664|1665|1664|1665.5|1664.5|1664.5|1664|1239
1640879200000|2021-12-30 15:46:40|||||||||121
1640879250000|2021-12-30 15:47:30|1665.5|1664.5|1665.5|1664.5|1665.5|1665|1665|1664.5|938
1640879290000|2021-12-30 15:48:10|1666|1665|1666|1665.5|1666|1665.5|1665.5|1664.5|2279
1640879300000|2021-12-30 15:48:20|||||||||116
1640879310000|2021-12-30 15:48:30|1666.5|1666|1666.5|1665.5|1666.5|1666|1666.5|1665.5|747
1640879350000|2021-12-30 15:49:10|1666|1666|1666.5|1665.5|1666.5|1666|1665.5|1665|1344
1640879360000|2021-12-30 15:49:20||1666||1666||1666||1666|0
1640879370000|2021-12-30 15:49:30|1667|1666.5|1667|1666.5|1667|1666.5|1667|1666|465
1640879390000|2021-12-30 15:49:50|||||||||573
1640879440000|2021-12-30 15:50:40|1667.5|1667|1667.5|1666.5|1668|1667|1667.5|1666.5|631
1640879450000|2021-12-30 15:50:50|1668|1667|1669|1668.5|1669|1668.5|1667.5|1666.5|2908
1640879460000|2021-12-30 15:51:00|1669.5|1668|1669|1668.5|1669.5|1669|1669|1668|1210
1640879470000|2021-12-30 15:51:10|1668.5|1668|1669|1668|1669|1668|1668.5|1668|613
1640879500000|2021-12-30 15:51:40|||||||||4000
1640879520000|2021-12-30 15:52:00|||||||||120
1640879570000|2021-12-30 15:52:50|1669.5|1668.5|1669.5|1668.5|1669.5|1669|1669|1668.5|697
1640879580000|2021-12-30 15:53:00|||||||||121
1640879610000|2021-12-30 15:53:30||1669||1668.5||1669||1668.5|291
1640879650000|2021-12-30 15:54:10|||||||||102
1640879670000|2021-12-30 15:54:30|||||||||178
1640879700000|2021-12-30 15:55:00|1670|1669|1670|1669|1670|1669|1669.5|1669|354
1640879720000|2021-12-30 15:55:20||1669.5||1669.5||1669.5||1669.5|0
1640879730000|2021-12-30 15:55:30|1670.5|1670|1670.5|1670|1670.5|1670|1670|1669.5|515
1640879760000|2021-12-30 15:56:00|1671|1670.5|1670.5|1670|1671|1670.5|1670.5|1670|340
1640879770000|2021-12-30 15:56:10|1670|1669.5|1669|1668.5|1670|1669.5|1669|1668.5|1925
1640879780000|2021-12-30 15:56:20|1668.5|1668|1669|1668.5|1669|1668.5|1668.5|1668|629
1640879790000|2021-12-30 15:56:30||1668||1668||1668||1668|0
1640879940000|2021-12-30 15:59:00||1668.5||1668.5||1668.5||1668.5|3
1640879950000|2021-12-30 15:59:10|1668.5|1668|1669|1668.5|1669|1668.5|1668.5|1668|229
1640879990000|2021-12-30 15:59:50|||||||||569
1640880000000|2021-12-30 16:00:00|||||||||9
1640880010000|2021-12-30 16:00:10|1669.5|1669|1669|1668.5|1669.5|1669|1669|1668.5|1213
1640880020000|2021-12-30 16:00:20|||||||||58
1640880040000|2021-12-30 16:00:40|1669.5|1669|1670|1669.5|1670|1669.5|1669.5|1668.5|1282
1640880070000|2021-12-30 16:01:10|1669.5|1669|1669.5|1668.5|1670|1669|1669|1668.5|430
1640880080000|2021-12-30 16:01:20|1669||1669.5||1669.5||1669||168
1640880110000|2021-12-30 16:01:50|1669||1669||1669||1669||0
1640880120000|2021-12-30 16:02:00|1668.5|1668|1669|1668|1669|1668|1668.5|1668|570
1640880160000|2021-12-30 16:02:40|1668.5||1668.5||1669||1668.5||1169
1640880170000|2021-12-30 16:02:50|||||||||76
1640880260000|2021-12-30 16:04:20|1668|1667.5|1668|1667|1668|1667.5|1668|1667|238
1640880270000|2021-12-30 16:04:30|||||||||431
1640880280000|2021-12-30 16:04:40|||||||||104
1640880290000|2021-12-30 16:04:50|||||||||35
1640880310000|2021-12-30 16:05:10|||||||||118
1640880340000|2021-12-30 16:05:40|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|1668|1667.5|713
1640880350000|2021-12-30 16:05:50||1668||1668||1668||1668|0
1640880360000|2021-12-30 16:06:00|1669|1668.5|1670|1669|1670|1669|1669|1668.5|1648
1640880440000|2021-12-30 16:07:20|||||||||161
1640880450000|2021-12-30 16:07:30|1670.5|1669.5|1670|1669.5|1670.5|1669.5|1670|1669.5|1237
1640880460000|2021-12-30 16:07:40|||||||||39
1640880470000|2021-12-30 16:07:50|1670.5||1670.5||1670.5||1670.5||1037
1640880540000|2021-12-30 16:09:00|||||||||256
1640880560000|2021-12-30 16:09:20|||||||||153
1640880590000|2021-12-30 16:09:50|||||||||569
1640880600000|2021-12-30 16:10:00|1670||1670||1670||1670||101
1640880610000|2021-12-30 16:10:10|1670.5|1670|1671|1670|1671|1670|1670.5|1670|1640
1640880640000|2021-12-30 16:10:40|||||||||194
1640880650000|2021-12-30 16:10:50|1670.5|1669.5|1670.5|1670|1670.5|1670|1670|1669.5|1104
1640880670000|2021-12-30 16:11:10|||||||||37
1640880680000|2021-12-30 16:11:20|||||||||30
1640880700000|2021-12-30 16:11:40|||||||||242
1640880710000|2021-12-30 16:11:50|||||||||5
1640880810000|2021-12-30 16:13:30|1671|1670.5|1670.5|1670|1671|1670.5|1670.5|1670|566
1640880820000|2021-12-30 16:13:40|1670|1669.5|1670.5|1669.5|1670.5|1670|1670|1669.5|1013
1640880840000|2021-12-30 16:14:00|||||||||4
1640880860000|2021-12-30 16:14:20|1670||1670.5||1670.5||1670||0
1640880920000|2021-12-30 16:15:20|1670||1670.5||1670.5||1670||205
1640880940000|2021-12-30 16:15:40|||||||||10
1640880970000|2021-12-30 16:16:10|1671|1670|1670|1669|1671|1670|1670|1669|2507
1640881010000|2021-12-30 16:16:50|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670|1669|1250
1640881100000|2021-12-30 16:18:20|1671|1670|1670.5|1670|1671|1670|1670.5|1669.5|479
1640881110000|2021-12-30 16:18:30|1671|1670.5|1671|1670|1671.5|1670.5|1671|1670|334
1640881120000|2021-12-30 16:18:40|||||||||281
1640881130000|2021-12-30 16:18:50|||||||||41
1640881150000|2021-12-30 16:19:10|1670.5||1671||1671||1670.5||26
1640881160000|2021-12-30 16:19:20|||||||||500
1640881170000|2021-12-30 16:19:30|||||||||118
1640881190000|2021-12-30 16:19:50|||||||||571
1640881220000|2021-12-30 16:20:20|1670.5|1669.5|1670.5|1670|1670.5|1670|1670.5|1669.5|692
1640881230000|2021-12-30 16:20:30|||||||||36
1640881250000|2021-12-30 16:20:50|||||||||439
1640881260000|2021-12-30 16:21:00|||||||||9
1640881270000|2021-12-30 16:21:10|||||||||38
1640881290000|2021-12-30 16:21:30|1670|1669.5|1670.5|1669.5|1670.5|1669.5|1670|1669.5|1048
1640881300000|2021-12-30 16:21:40|||||||||76
1640881310000|2021-12-30 16:21:50|1671|1670|1671|1670|1671.5|1670.5|1670.5|1670|432
1640881320000|2021-12-30 16:22:00|1670.5|1669.5|1671|1670|1671|1670|1670.5|1669.5|346
1640881360000|2021-12-30 16:22:40|1671.5|1670.5|1672|1671|1672|1671.5|1671.5|1670.5|1862
1640881370000|2021-12-30 16:22:50|1672.5|1671.5|1672.5|1671.5|1672.5|1672|1672.5|1671.5|525
1640881380000|2021-12-30 16:23:00|||||||||47
1640881390000|2021-12-30 16:23:10|||||||||34
1640881420000|2021-12-30 16:23:40|1672||1672||1672||1672||287
1640881430000|2021-12-30 16:23:50||1671||1671||1671||1671|160
1640881440000|2021-12-30 16:24:00|||||||||299
1640881460000|2021-12-30 16:24:20|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|387
1640881470000|2021-12-30 16:24:30|||||||||1173
1640881480000|2021-12-30 16:24:40|||||||||367
1640881490000|2021-12-30 16:24:50|||||||||222
1640881500000|2021-12-30 16:25:00|1671||1671||1671||1671||815
1640881530000|2021-12-30 16:25:30|1671.5|1671|1672|1671|1672|1671|1671.5|1670.5|3712
1640881540000|2021-12-30 16:25:40|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|241
1640881550000|2021-12-30 16:25:50|||||||||47
1640881590000|2021-12-30 16:26:30|1673|1672|1673|1672|1673|1672|1673|1672|795
1640881600000|2021-12-30 16:26:40|1673.5|1672.5|1674|1673|1674|1673|1673|1672.5|2304
1640881610000|2021-12-30 16:26:50|||||||||903
1640881620000|2021-12-30 16:27:00|||||||||284
1640881630000|2021-12-30 16:27:10|||||||||48
1640881640000|2021-12-30 16:27:20|1673.5||1673.5||1673.5||1673.5||575
1640881650000|2021-12-30 16:27:30|1673|1672.5|1672.5|1672|1673|1672.5|1672.5|1672|1614
1640881660000|2021-12-30 16:27:40|1673||1673||1673||1673||168
1640881670000|2021-12-30 16:27:50|1672.5|1672.5|1673|1672|1673|1672.5|1672.5|1672|924
1640881680000|2021-12-30 16:28:00|||||||||68
1640881700000|2021-12-30 16:28:20|1672.5|1671.5|1673|1671.5|1673|1672|1672|1671.5|1258
1640881710000|2021-12-30 16:28:30|1673.5|1672|1673.5|1672|1673.5|1672|1673.5|1672|884
1640881720000|2021-12-30 16:28:40|1674||1673.5||1674||1673.5||0
1640881740000|2021-12-30 16:29:00||1672.5||1672.5||1672.5||1672.5|63
1640881750000|2021-12-30 16:29:10|||||||||868
1640881760000|2021-12-30 16:29:20|1673|1672|1672.5|1671.5|1673|1672|1672.5|1671.5|193
1640881770000|2021-12-30 16:29:30|1672|1670.5|1671.5|1670|1672|1671.5|1671.5|1669.5|586
1640881780000|2021-12-30 16:29:40|1672|1670.5|1671.5|1670|1672.5|1671|1671.5|1669.5|478
1640881790000|2021-12-30 16:29:50||1669.5||1670||1670||1669.5|23
1640937620000|2021-12-31 08:00:20|1687|1658.5|1685.5|1658.5|1687|1658.5|1685.5|1658.5|30
1640937630000|2021-12-31 08:00:30|1685|1659|1670|1662|1685|1662.5|1670|1659|196
1640937640000|2021-12-31 08:00:40||1662.5||1663||1663||1662.5|0
1640937660000|2021-12-31 08:01:00|1669.5||1670||1671||1667.5||0
1640937730000|2021-12-31 08:02:10|1669.5||1668||1669.5||1668||280
1640937790000|2021-12-31 08:03:10|1667.5||1667.5||1667.5||1667.5||0
1640937840000|2021-12-31 08:04:00||1663.5||1663.5||1663.5||1663.5|0
1640937850000|2021-12-31 08:04:10|1669|1664|1669|1664|1670|1667|1667|1664|1014
1640937970000|2021-12-31 08:06:10|1668.5||1668||1668.5||1668||0
1640937980000|2021-12-31 08:06:20|||||||||122
1640937990000|2021-12-31 08:06:30|||||||||40
1640938000000|2021-12-31 08:06:40||1664.5||1665.5||1665.5||1664.5|198
1640938010000|2021-12-31 08:06:50|1669.5|1666|1672|1668|1672|1668|1669.5|1666|302
1640938020000|2021-12-31 08:07:00||1668.5||1668.5||1668.5||1668.5|350
1640938030000|2021-12-31 08:07:10|1672.5|1669|1674|1671.5|1674|1671.5|1672.5|1669|675
1640938040000|2021-12-31 08:07:20|1675|1672|1677|1673|1677.5|1674|1675|1672|305
1640938050000|2021-12-31 08:07:30|1677.5|1673.5|1677.5|1674|1677.5|1674|1677|1673.5|5
1640938080000|2021-12-31 08:08:00||1674.5||1675||1675||1674.5|0
1640938090000|2021-12-31 08:08:10|1677|1674.5|1677.5|1674.5|1677.5|1674.5|1677|1674.5|59
1640938100000|2021-12-31 08:08:20|1678|1675|1678|1676|1678|1676|1676.5|1674.5|1196
1640938140000|2021-12-31 08:09:00|1677.5|1675.5|1680|1677.5|1680.5|1678|1677.5|1675.5|589
1640938180000|2021-12-31 08:09:40|1680.5||1680||1680.5||1680||0
1640938190000|2021-12-31 08:09:50|1680.5||1680.5||1680.5||1680.5||0
1640938200000|2021-12-31 08:10:00|1680|1678|1679|1677.5|1680|1679|1679|1677.5|999
1640938210000|2021-12-31 08:10:10|1679.5||1679.5||1679.5||1679||0
1640938220000|2021-12-31 08:10:20|1678.5|1678|1679.5|1677.5|1679.5|1678|1678.5|1677.5|43
1640938230000|2021-12-31 08:10:30|1680|1678|1684.5|1682.5|1684.5|1682.5|1680|1677.5|1308
1640938240000|2021-12-31 08:10:40||1683||1683||1683||1683|0
1640938320000|2021-12-31 08:12:00|1684|1681.5|1684|1682|1684|1682|1683|1680.5|1322
1640938330000|2021-12-31 08:12:10|1684.5|1682.5|1684.5|1682.5|1684.5|1682.5|1684.5|1682.5|0
1640938440000|2021-12-31 08:14:00|1684|1681.5|1683|1681.5|1684|1681.5|1683|1681.5|116
1640938450000|2021-12-31 08:14:10|||||||||500
1640938480000|2021-12-31 08:14:40|1682|1681|1682.5|1680.5|1683|1681.5|1681.5|1680|1641
1640938500000|2021-12-31 08:15:00|1683|1679.5|1681.5|1679|1683|1680|1680.5|1677.5|408
1640938520000|2021-12-31 08:15:20|1681|1678.5|1680|1677.5|1681|1678.5|1680|1677.5|194
1640938560000|2021-12-31 08:16:00|1679.5|1676.5|1679.5|1676.5|1679.5|1677.5|1679.5|1676.5|0
1640938620000|2021-12-31 08:17:00|1679|1676|1678.5|1676|1679|1676|1678.5|1676|0
1640938640000|2021-12-31 08:17:20|1678|1675.5|1677.5|1675.5|1678|1675.5|1677.5|1675.5|0
1640938670000|2021-12-31 08:17:50|1676.5|1675|1679.5|1678.5|1680|1679.5|1676.5|1675|2002
1640938700000|2021-12-31 08:18:20|1679|1678|1679|1677|1679|1678|1679|1677|1622
1640938710000|2021-12-31 08:18:30||1677.5||1677.5||1677.5||1677.5|0
1640938730000|2021-12-31 08:18:50|1678.5|1677|1677.5|1675.5|1678.5|1677|1677.5|1675.5|324
1640938820000|2021-12-31 08:20:20|1678|1676.5|1680|1678.5|1680|1679|1678|1676.5|1426
1640938850000|2021-12-31 08:20:50|1679.5||1680||1680||1679.5||0
1640938870000|2021-12-31 08:21:10|1679.5||1680||1680||1679.5||0
1640939000000|2021-12-31 08:23:20|1679.5|1678|1678.5|1677|1679.5|1678|1678.5|1677|685
1640939010000|2021-12-31 08:23:30|1678|1676|1675.5|1674|1678|1676|1675.5|1673.5|294
1640939110000|2021-12-31 08:25:10|1675|1673|1675.5|1674|1676|1675.5|1675|1673|630
1640939150000|2021-12-31 08:25:50|1676|1674.5|1676.5|1675|1677|1676|1676|1674.5|963
1640939180000|2021-12-31 08:26:20|1676|1674|1675.5|1674|1676|1674|1675.5|1674|336
1640939190000|2021-12-31 08:26:30|||||||||118
1640939310000|2021-12-31 08:28:30||1674.5||1674.5||1674.5||1674.5|0
1640939330000|2021-12-31 08:28:50|1676.5|1675|1677|1676|1677|1676|1676.5|1675|504
1640939340000|2021-12-31 08:29:00|1677.5|1675.5|1677.5|1676.5|1677.5|1677|1677.5|1675.5|620
1640939390000|2021-12-31 08:29:50|1678|1677|1678|1676.5|1678|1677|1678|1676.5|47
1640939400000|2021-12-31 08:30:00|1677.5||1678||1678||1677.5||0
1640939460000|2021-12-31 08:31:00||1677||1676.5||1677||1676.5|188
1640939480000|2021-12-31 08:31:20||1677||1677||1677||1677|0
1640939520000|2021-12-31 08:32:00|1677.5|1676.5|1678|1676.5|1678|1676.5|1677.5|1676.5|219
1640939570000|2021-12-31 08:32:50|||||||||1
1640939580000|2021-12-31 08:33:00|1678.5|1677|1678|1676.5|1679.5|1678.5|1678|1676.5|2327
1640939590000|2021-12-31 08:33:10|1677.5|1675.5|1676|1674|1678|1675.5|1675.5|1673.5|1457
1640939610000|2021-12-31 08:33:30|||||||||122
1640939720000|2021-12-31 08:35:20|1675.5|1673.5|1675|1673|1676|1673.5|1675|1673|151
1640939810000|2021-12-31 08:36:50|||||||||5
1640939820000|2021-12-31 08:37:00||1672||1672||1672||1672|81
1640939830000|2021-12-31 08:37:10|1674.5|1671.5|1674|1671.5|1674.5|1671.5|1674|1671|0
1640939870000|2021-12-31 08:37:50|1673.5||1673||1673.5||1673||0
1640939900000|2021-12-31 08:38:20||1672||1671.5||1672||1671.5|0
1640939920000|2021-12-31 08:38:40|1672.5|1672|1671.5|1670|1672.5|1672|1671.5|1670|636
1640939930000|2021-12-31 08:38:50||1670.5||1670.5||1670.5||1670.5|0
1640940010000|2021-12-31 08:40:10|1671|1670|1671|1670|1671|1670|1671|1670|356
1640940020000|2021-12-31 08:40:20|1670.5|1669|1670|1668.5|1670.5|1669|1670|1668|547
1640940030000|2021-12-31 08:40:30|1669.5|1668|1669.5|1668|1670|1668.5|1669.5|1668|120
1640940060000|2021-12-31 08:41:00|1669|1667.5|1669|1667.5|1669|1667.5|1668.5|1667.5|125
1640940080000|2021-12-31 08:41:20|1668.5||1668||1668.5||1668||0
1640940090000|2021-12-31 08:41:30|1668.5|1668|1668.5|1667.5|1668.5|1668|1668.5|1667.5|336
1640940100000|2021-12-31 08:41:40|1669|1668|1669.5|1668|1669.5|1668.5|1669|1668|306
1640940350000|2021-12-31 08:45:50|1670|1668.5|1669.5|1668|1670|1669|1669|1668|724
1640940420000|2021-12-31 08:47:00|1670|1668.5|1669.5|1668.5|1670|1669.5|1669.5|1668.5|393
1640940430000|2021-12-31 08:47:10|1670|1669|1670.5|1669|1671|1670|1669.5|1669|1516
1640940440000|2021-12-31 08:47:20|1669.5||1669.5||1669.5||1669.5||0
1640940450000|2021-12-31 08:47:30|1670.5||1670.5||1670.5||1670.5||404
1640940460000|2021-12-31 08:47:40|||||||||1
1640940560000|2021-12-31 08:49:20||1669.5||1669.5||1669.5||1669.5|0
1640940610000|2021-12-31 08:50:10|1671|1670|1671.5|1670.5|1671.5|1671|1671|1670|519
1640940630000|2021-12-31 08:50:30|1672|1671|1672|1671|1672|1671.5|1672|1671|177
1640940650000|2021-12-31 08:50:50|1672.5|1671.5|1672|1669.5|1672.5|1671.5|1672|1669.5|429
1640940680000|2021-12-31 08:51:20|1671.5||1671||1671.5||1671||0
1640940700000|2021-12-31 08:51:40|1670.5|1669|1671|1669|1671|1669|1670.5|1669|0
1640940730000|2021-12-31 08:52:10||1669.5||1669||1669.5||1669|0
1640940800000|2021-12-31 08:53:20|1670.5|1669.5|1670.5|1669|1670.5|1669.5|1670|1669|0
1640940830000|2021-12-31 08:53:50|1670|1669.5|1670|1668|1670|1669.5|1669|1667.5|1279
1640940840000|2021-12-31 08:54:00|1669.5||1669.5||1669.5||1669.5||0
1640940850000|2021-12-31 08:54:10|||||||||250
1640940860000|2021-12-31 08:54:20|1669|1667.5|1668|1666.5|1669|1667.5|1668|1666.5|357
1640940940000|2021-12-31 08:55:40|||||||||204
1640941000000|2021-12-31 08:56:40||1667||1667||1667||1667|14
1640941030000|2021-12-31 08:57:10||1667.5||1667||1667.5||1667|0
1640941060000|2021-12-31 08:57:40|1667.5||1667.5||1668||1667.5||578
1640941120000|2021-12-31 08:58:40||1666.5||1666.5||1666.5||1666.5|340
1640941190000|2021-12-31 08:59:50|1668|1667|1668.5|1667.5|1668.5|1668|1667.5|1667|490
1640941200000|2021-12-31 09:00:00|1669.5|1668|1669.5|1668.5|1669.5|1668.5|1669.5|1668|188
1640941260000|2021-12-31 09:01:00|1669|1668|1669|1668|1669|1668|1669|1668|35
1640941310000|2021-12-31 09:01:50|1669.5||1669.5||1669.5||1669.5||0
1640941330000|2021-12-31 09:02:10|1669||1668.5||1669||1668.5||578
1640941380000|2021-12-31 09:03:00|||||||||148
1640941440000|2021-12-31 09:04:00|1669|1667.5|1668.5|1667.5|1669|1667.5|1668.5|1667.5|512
1640941500000|2021-12-31 09:05:00||1668||1667.5||1668||1667.5|248
1640941620000|2021-12-31 09:07:00||1668||1667.5||1668||1667.5|0
1640941630000|2021-12-31 09:07:10|||||||||14
1640941660000|2021-12-31 09:07:40||1668||1668||1668||1668|0
1640941670000|2021-12-31 09:07:50|1669|1667.5|1668.5|1667.5|1669|1667.5|1668.5|1667.5|587
1640941700000|2021-12-31 09:08:20|1668|1667|1667.5|1666.5|1668.5|1667|1667.5|1666|1371
1640941780000|2021-12-31 09:09:40|||||||||529
1640941860000|2021-12-31 09:11:00|1668|1667|1668.5|1667.5|1668.5|1667.5|1668|1667|354
1640941900000|2021-12-31 09:11:40|1669|1668|1669|1667.5|1669.5|1668.5|1669|1667.5|757
1640941910000|2021-12-31 09:11:50|||||||||150
1640941920000|2021-12-31 09:12:00|1669.5||1669.5||1669.5||1669.5||0
1640942010000|2021-12-31 09:13:30||1668||1668.5||1668.5||1668|0
1640942170000|2021-12-31 09:16:10|||||||||223
1640942260000|2021-12-31 09:17:40|1669|1669|1669|1668.5|1669.5|1669|1669|1668.5|708
1640942360000|2021-12-31 09:19:20|1669.5|1669|1669.5|1668|1669.5|1669|1669|1668|2007
1640942590000|2021-12-31 09:23:10|||||||||1
1640942700000|2021-12-31 09:25:00|1670|1668.5|1669.5|1668|1670|1669|1669.5|1668|924
1640942820000|2021-12-31 09:27:00|||||||||5
1640942830000|2021-12-31 09:27:10|||||||||4
1640943650000|2021-12-31 09:40:50||1668.5||1668.5||1668.5||1668.5|0
1640943740000|2021-12-31 09:42:20|1669|1668|1669|1668|1669|1668.5|1668.5|1667.5|1549
1640943750000|2021-12-31 09:42:30|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|0
1640943770000|2021-12-31 09:42:50|1669|1668|1669|1668|1669|1668|1669|1668|84
1640943790000|2021-12-31 09:43:10|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|513
1640943800000|2021-12-31 09:43:20|1668|1667|1668|1667|1668|1667|1668|1667|44
1640943810000|2021-12-31 09:43:30|1667.5|1666.5|1667.5|1666|1667.5|1666.5|1667.5|1666|72
1640943820000|2021-12-31 09:43:40|1667|1665.5|1667|1666|1667|1666|1666.5|1665.5|603
1640943870000|2021-12-31 09:44:30|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|106
1640943890000|2021-12-31 09:44:50|1666|1666|1668.5|1667.5|1668.5|1667.5|1666|1666|3431
1640943900000|2021-12-31 09:45:00|1669|1668|1669|1667.5|1669|1668|1669|1667.5|117
1640944080000|2021-12-31 09:48:00|||||||||5
1640944130000|2021-12-31 09:48:50|1668.5||1669||1669||1668.5||509
1640944150000|2021-12-31 09:49:10||1668||1668||1668||1668|0
1640944180000|2021-12-31 09:49:40|||||||||8
1640944190000|2021-12-31 09:49:50|1668.5||1669||1669||1668.5||20
1640944280000|2021-12-31 09:51:20||1668.5||1668||1668.5||1668|0
1640944370000|2021-12-31 09:52:50|1668.5||1669||1669||1668.5||57
1640944400000|2021-12-31 09:53:20|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|283
1640944410000|2021-12-31 09:53:30|1669|1669|1670|1669|1670|1669.5|1669|1668.5|839
1640944420000|2021-12-31 09:53:40|1669|1668.5|1669|1668.5|1670|1669|1669|1668.5|245
1640944430000|2021-12-31 09:53:50|1669.5|1669|1670|1669|1670|1669.5|1669|1668.5|938
1640944620000|2021-12-31 09:57:00|1670.5|1669.5|1670|1669|1671.5|1671|1670|1669|2206
1640944640000|2021-12-31 09:57:20|||||||||505
1640944650000|2021-12-31 09:57:30|1670.5||1670.5||1670.5||1670.5||0
1640944660000|2021-12-31 09:57:40|||||||||213
1640944670000|2021-12-31 09:57:50|1670|1669.5|1670.5|1669|1670.5|1669.5|1669.5|1669|930
1640944760000|2021-12-31 09:59:20|1670||1670||1670||1670||0
1640944800000|2021-12-31 10:00:00|1670.5|1669.5|1670.5|1669.5|1670.5|1670|1670.5|1669|961
1640944860000|2021-12-31 10:01:00|||||||||17
1640944920000|2021-12-31 10:02:00||1670||1670||1670||1670|0
1640944940000|2021-12-31 10:02:20|1671|1670.5|1671.5|1670.5|1671.5|1670.5|1670.5|1670|582
1640945050000|2021-12-31 10:04:10|1671|1671|1672.5|1671|1672.5|1672|1671|1671|1362
1640945080000|2021-12-31 10:04:40|||||||||20
1640945090000|2021-12-31 10:04:50|||||||||114
1640945170000|2021-12-31 10:06:10|||||||||800
1640945220000|2021-12-31 10:07:00|||||||||21
1640945240000|2021-12-31 10:07:20|||||||||4381
1640945280000|2021-12-31 10:08:00|||||||||3
1640945340000|2021-12-31 10:09:00||1671.5||1671.5||1671.5||1671|187
1640945350000|2021-12-31 10:09:10|1673|1672|1673|1672.5|1673.5|1673|1673|1672|639
1640945360000|2021-12-31 10:09:20|1673.5||1673.5||1673.5||1673.5||2321
1640945370000|2021-12-31 10:09:30|1673|1671.5|1672.5|1672|1673.5|1672|1672|1671.5|1523
1640945400000|2021-12-31 10:10:00||1671.5||1671.5||1671.5||1671.5|138
1640945410000|2021-12-31 10:10:10|||||||||3
1640945470000|2021-12-31 10:11:10|||||||||6
1640945550000|2021-12-31 10:12:30|||||||||1642
1640945570000|2021-12-31 10:12:50|1672|1671|1670|1669.5|1672|1671|1670|1669.5|1445
1640945580000|2021-12-31 10:13:00|1669.5|1668.5|1670|1668.5|1670|1669.5|1669.5|1668.5|248
1640945640000|2021-12-31 10:14:00|1669.5|1668|1669.5|1668|1669.5|1668|1669|1668|564
1640945660000|2021-12-31 10:14:20||1668.5||1668.5||1668.5||1668.5|0
1640945680000|2021-12-31 10:14:40|||||||||3425
1640945710000|2021-12-31 10:15:10||1668||1668||1668||1668|57
1640945800000|2021-12-31 10:16:40||1668.5||1668||1668.5||1668|0
1640945880000|2021-12-31 10:18:00|1670|1668.5|1670.5|1669.5|1670.5|1670|1669.5|1668.5|465
1640945940000|2021-12-31 10:19:00|1671|1670|1671.5|1670.5|1671.5|1670.5|1671|1670|366
1640946000000|2021-12-31 10:20:00|1672|1671|1672|1670.5|1672|1671.5|1671.5|1670.5|975
1640946060000|2021-12-31 10:21:00|1671.5||1672||1672||1671.5||0
1640946110000|2021-12-31 10:21:50|||||||||3
1640946120000|2021-12-31 10:22:00|1671.5||1671.5||1671.5||1671.5||0
1640946140000|2021-12-31 10:22:20|1672||1672||1672||1672||0
1640946160000|2021-12-31 10:22:40|1671.5|1671|1671.5|1670.5|1672|1671|1671.5|1670.5|217
1640946240000|2021-12-31 10:24:00||1671||1671||1671||1671|23
1640946250000|2021-12-31 10:24:10|1672|1671.5|1671.5|1670.5|1672|1671.5|1671.5|1670.5|770
1640946400000|2021-12-31 10:26:40|||||||||12
1640946490000|2021-12-31 10:28:10|||||||||399
1640946530000|2021-12-31 10:28:50|1671|1670|1670|1668.5|1671|1670|1669.5|1668.5|580
1640946560000|2021-12-31 10:29:20|1669.5||1670||1670||1669.5||0
1640946590000|2021-12-31 10:29:50|1669.5||1669.5||1669.5||1669.5||0
1640946600000|2021-12-31 10:30:00|1670||1669.5||1670||1669.5||0
1640946620000|2021-12-31 10:30:20|||||||||75
1640946650000|2021-12-31 10:30:50|1670|1669|1670|1669|1670|1669|1669.5|1669|3
1640946740000|2021-12-31 10:32:20|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|210
1640946800000|2021-12-31 10:33:20|||||||||25
1640946880000|2021-12-31 10:34:40|1669|1668|1668|1667.5|1669|1668|1668|1667.5|53
1640946890000|2021-12-31 10:34:50|1668.5|1668|1668.5|1667.5|1669|1668|1668.5|1667.5|483
1640946910000|2021-12-31 10:35:10|||||||||303
1640947010000|2021-12-31 10:36:50|1669|1668|1669|1668|1669.5|1668.5|1669|1668|488
1640947020000|2021-12-31 10:37:00|||||||||2
1640947060000|2021-12-31 10:37:40|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|0
1640947100000|2021-12-31 10:38:20|||||||||20
1640947130000|2021-12-31 10:38:50|1670|1669|1670.5|1669.5|1670.5|1669.5|1670|1669|36
1640947140000|2021-12-31 10:39:00|1671|1670|1671|1669.5|1671|1670.5|1671|1669.5|800
1640947160000|2021-12-31 10:39:20||1670||1670||1670||1670|27
1640947200000|2021-12-31 10:40:00|||||||||15
1640947240000|2021-12-31 10:40:40|1671.5|1670.5|1671|1670|1671.5|1670.5|1670.5|1669.5|984
1640947300000|2021-12-31 10:41:40|||||||||413
1640947370000|2021-12-31 10:42:50|||||||||1200
1640947430000|2021-12-31 10:43:50|||||||||8
1640947450000|2021-12-31 10:44:10|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|424
1640947520000|2021-12-31 10:45:20|1670|1669|1670|1668.5|1670|1669|1669.5|1668.5|579
1640947640000|2021-12-31 10:47:20||1669||1669||1669||1669|0
1640947710000|2021-12-31 10:48:30|1670.5|1669.5|1671.5|1670.5|1671.5|1671|1670.5|1669|974
1640947800000|2021-12-31 10:50:00|1672|1671|1672|1670.5|1672.5|1671.5|1671.5|1670.5|616
1640947810000|2021-12-31 10:50:10|1671.5|1671.5|1671.5|1670.5|1671.5|1671.5|1671.5|1670.5|84
1640947820000|2021-12-31 10:50:20|1671|1671|1671|1670.5|1671.5|1671|1671|1670.5|250
1640947860000|2021-12-31 10:51:00|||||||||74
1640947880000|2021-12-31 10:51:20|1671.5|1671|1671.5|1670.5|1672|1671|1671.5|1670.5|754
1640948180000|2021-12-31 10:56:20|||||||||32
1640948210000|2021-12-31 10:56:50|||||||||57
1640948240000|2021-12-31 10:57:20|||||||||6
1640948300000|2021-12-31 10:58:20|||||||||3
1640948360000|2021-12-31 10:59:20||1671||1671||1671||1671|0
1640948370000|2021-12-31 10:59:30|||||||||68
1640948390000|2021-12-31 10:59:50|||||||||33
1640948400000|2021-12-31 11:00:00|||||||||136
1640948470000|2021-12-31 11:01:10|1671|1670.5|1670.5|1670|1671|1670.5|1670.5|1670|308
1640948480000|2021-12-31 11:01:20|1671|1670.5|1671|1670|1671|1670.5|1671|1670|256
1640948520000|2021-12-31 11:02:00|1670.5|1669.5|1671|1669.5|1671|1670|1670.5|1669.5|586
1640948560000|2021-12-31 11:02:40|||||||||34
1640948590000|2021-12-31 11:03:10|1670.5||1670.5||1670.5||1670.5||0
1640948640000|2021-12-31 11:04:00|1670||1670||1670||1670||125
1640948680000|2021-12-31 11:04:40|1670.5||1670.5||1670.5||1670.5||0
1640948760000|2021-12-31 11:06:00|||||||||35
1640948810000|2021-12-31 11:06:50|1670||1670||1670||1670||0
1640948880000|2021-12-31 11:08:00|1670.5||1670.5||1670.5||1670.5||38
1640949000000|2021-12-31 11:10:00|1670|1668.5|1670.5|1669.5|1670.5|1669.5|1669.5|1668|675
1640949030000|2021-12-31 11:10:30|1671|1670|1671.5|1670|1671.5|1670.5|1671|1670|557
1640949120000|2021-12-31 11:12:00||1670.5||1670.5||1670.5||1670.5|0
1640949260000|2021-12-31 11:14:20|1671||1671.5||1671.5||1671||165
1640949270000|2021-12-31 11:14:30|1672|1671|1672|1671|1672|1671|1672|1671|767
1640949280000|2021-12-31 11:14:40||1671.5||1671||1671.5||1671|142
1640949310000|2021-12-31 11:15:10|1672.5|1671.5|1672.5|1671|1672.5|1671.5|1672.5|1671|81
1640949320000|2021-12-31 11:15:20||1671.5||1671.5||1671.5||1671.5|0
1640949330000|2021-12-31 11:15:30|||||||||185
1640949360000|2021-12-31 11:16:00|1672|1671|1672|1671.5|1672|1671.5|1671.5|1671|965
1640949370000|2021-12-31 11:16:10|1671.5|1671|1671|1670|1672|1671|1670.5|1669.5|1271
1640949440000|2021-12-31 11:17:20|1671.5|1670.5|1671|1670|1671.5|1670.5|1671|1670|158
1640949450000|2021-12-31 11:17:30|1670.5||1671||1671||1670.5||285
1640949520000|2021-12-31 11:18:40|1671.5|1670.5|1671|1670|1671.5|1670.5|1671|1670|202
1640949580000|2021-12-31 11:19:40|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1
1640949620000|2021-12-31 11:20:20|1672|1671|1673|1672|1673|1672.5|1672|1671|740
1640949630000|2021-12-31 11:20:30|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|446
1640949660000|2021-12-31 11:21:00|1673||1673.5||1673.5||1673||168
1640949720000|2021-12-31 11:22:00|1673|1672|1673|1672|1673|1672|1673|1672|1
1640949730000|2021-12-31 11:22:10|||||||||30
1640949840000|2021-12-31 11:24:00|1673.5|1672.5|1673.5|1672|1674|1673|1673.5|1672|713
1640950020000|2021-12-31 11:27:00|1673|1671.5|1673.5|1672|1673.5|1672|1672.5|1671.5|116
1640950030000|2021-12-31 11:27:10|1674||1673.5||1674||1673.5||0
1640950050000|2021-12-31 11:27:30|1673|1671.5|1673.5|1672|1673.5|1672|1673|1671.5|0
1640950060000|2021-12-31 11:27:40|1673|1671.5|1673.5|1671.5|1673.5|1672|1673|1671.5|0
1640950080000|2021-12-31 11:28:00||1672||1672||1672||1672|0
1640950190000|2021-12-31 11:29:50|||||||||1
1640950200000|2021-12-31 11:30:00|1674|1672.5|1673.5|1672.5|1674|1672.5|1673.5|1672|925
1640950220000|2021-12-31 11:30:20|1673|1673|1673.5|1672.5|1674|1673|1673|1672.5|440
1640950260000|2021-12-31 11:31:00|1673|1672|1673|1672|1673|1672|1672.5|1672|221
1640950320000|2021-12-31 11:32:00|||||||||90
1640950380000|2021-12-31 11:33:00|1673.5|1672.5|1673.5|1672|1673.5|1672.5|1673.5|1672|187
1640950400000|2021-12-31 11:33:20||1672.5||1672||1672.5||1672|0
1640950440000|2021-12-31 11:34:00|||||||||53
1640950490000|2021-12-31 11:34:50||1672.5||1672.5||1672.5||1672.5|0
1640950560000|2021-12-31 11:36:00|1674|1673|1677|1675.5|1677|1676|1674|1673|1402
1640950590000|2021-12-31 11:36:30|||||||||1500
1640950610000|2021-12-31 11:36:50|||||||||563
1640950650000|2021-12-31 11:37:30|1677.5|1676|1677|1676|1677.5|1676.5|1677|1676|25
1640950740000|2021-12-31 11:39:00|1677.5|1675.5|1678|1677|1678|1677|1677.5|1675.5|708
1640950750000|2021-12-31 11:39:10|1678.5|1677.5|1678|1677|1678.5|1677.5|1678|1677|489
1640950800000|2021-12-31 11:40:00|1678.5|1678|1678|1677|1678.5|1678|1678|1677|701
1640950880000|2021-12-31 11:41:20|1677.5|1676.5|1677|1676|1677.5|1676.5|1677|1676|1127
1640950920000|2021-12-31 11:42:00|1676.5|1675.5|1676|1674|1676.5|1675.5|1675.5|1674|645
1640950940000|2021-12-31 11:42:20|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|1675.5|1674|100
1640950980000|2021-12-31 11:43:00||1674||1674.5||1674.5||1674|0
1640951040000|2021-12-31 11:44:00|1676|1675|1676|1674.5|1676.5|1675.5|1675.5|1674.5|786
1640951350000|2021-12-31 11:49:10||1675||1675||1675||1675|0
1640951360000|2021-12-31 11:49:20|1676.5|1675.5|1677|1675.5|1677.5|1677|1676.5|1675.5|1855
1640951380000|2021-12-31 11:49:40|||||||||74
1640951530000|2021-12-31 11:52:10|1677.5|1676|1678|1676.5|1678|1677|1677.5|1676|660
1640951550000|2021-12-31 11:52:30|1678.5|1677|1678.5|1676.5|1678.5|1677.5|1678.5|1676.5|489
1640951710000|2021-12-31 11:55:10|||||||||17
1640951830000|2021-12-31 11:57:10||1677||1677||1677||1677|0
1640951840000|2021-12-31 11:57:20||1677.5||1677.5||1677.5||1677.5|0
1640951850000|2021-12-31 11:57:30|1679|1678|1679.5|1678.5|1679.5|1678.5|1678|1677.5|2824
1640951890000|2021-12-31 11:58:10|1679|1678|1679|1677.5|1679|1678|1678|1677.5|1005
1640951900000|2021-12-31 11:58:20|1678.5||1678.5||1678.5||1678.5||0
1640951910000|2021-12-31 11:58:30|1678|1677|1678|1676.5|1678|1677|1677.5|1676.5|424
1640951940000|2021-12-31 11:59:00||1677||1676.5||1677||1676.5|0
1640951970000|2021-12-31 11:59:30|1677.5|1676|1676.5|1674.5|1677.5|1676|1676|1674.5|728
1640951980000|2021-12-31 11:59:40|1676||1676.5||1676.5||1676||0
1640951990000|2021-12-31 11:59:50|||||||||81
1640952070000|2021-12-31 12:01:10|1675|1673.5|1674.5|1672.5|1675|1674|1674.5|1672|88
1640952080000|2021-12-31 12:01:20|1674|1672|1673.5|1672|1674|1672|1673.5|1671.5|0
1640952110000|2021-12-31 12:01:50||1671.5||1671.5||1671.5||1671.5|0
1640952170000|2021-12-31 12:02:50|1673|1671|1670.5|1669|1673|1671|1670.5|1669|185
1640952250000|2021-12-31 12:04:10|||||||||337
1640952290000|2021-12-31 12:04:50|||||||||114
1640952350000|2021-12-31 12:05:50|1670|1668.5|1669|1667.5|1670|1668.5|1668.5|1666.5|1228
1640952380000|2021-12-31 12:06:20|1668.5|1667|1669|1668|1669|1668|1668|1667|465
1640952390000|2021-12-31 12:06:30|1668.5|1668.5|1671.5|1670.5|1671.5|1670.5|1668.5|1668.5|3124
1640952400000|2021-12-31 12:06:40|1672|1671|1672.5|1671.5|1672.5|1671.5|1672|1671|15
1640952430000|2021-12-31 12:07:10|1672|1671|1672.5|1671.5|1672.5|1671.5|1672|1671|466
1640952440000|2021-12-31 12:07:20||1672||1671.5||1672||1671.5|254
1640952480000|2021-12-31 12:08:00|1672|1671|1672|1671|1672|1671|1672|1671|109
1640952510000|2021-12-31 12:08:30|||||||||52
1640952530000|2021-12-31 12:08:50|||||||||2
1640952550000|2021-12-31 12:09:10|1672.5|1671.5|1673|1672|1673|1672|1672.5|1671.5|297
1640952580000|2021-12-31 12:09:40|1672.5|1672.5|1673.5|1673|1673.5|1673|1672.5|1672|2373
1640952590000|2021-12-31 12:09:50|1674|1673.5|1676.5|1675|1676.5|1675|1674|1673.5|1654
1640952600000|2021-12-31 12:10:00|||||||||150
1640952620000|2021-12-31 12:10:20||1675.5||1675.5||1675.5||1675.5|0
1640952630000|2021-12-31 12:10:30|1677|1676|1677|1676|1677|1676|1676.5|1676|385
1640952650000|2021-12-31 12:10:50||1676.5||1676||1676.5||1676|468
1640952680000|2021-12-31 12:11:20|1676.5|1675.5|1677|1676|1677|1676|1676.5|1675.5|1483
1640952710000|2021-12-31 12:11:50|1676.5|1675.5|1675.5|1674.5|1677|1675.5|1675.5|1674|818
1640952730000|2021-12-31 12:12:10|1676|1675|1676.5|1675|1676.5|1675.5|1676|1674.5|398
1640952740000|2021-12-31 12:12:20|||||||||211
1640952750000|2021-12-31 12:12:30||1675.5||1675.5||1675.5||1675.5|0
1640952770000|2021-12-31 12:12:50|1677|1676|1677|1675.5|1677|1676|1676.5|1675.5|556
1640952780000|2021-12-31 12:13:00|1676||1676.5||1677||1676||191
1640952790000|2021-12-31 12:13:10|1676|1675|1676|1674.5|1676.5|1675|1675.5|1674.5|627
1640952820000|2021-12-31 12:13:40||1675||1675||1675||1675|486
1640952830000|2021-12-31 12:13:50|||||||||89
1640952850000|2021-12-31 12:14:10|1676.5|1675.5|1676.5|1675.5|1676.5|1675.5|1676.5|1675.5|554
1640952890000|2021-12-31 12:14:50|||||||||1243
1640952910000|2021-12-31 12:15:10|1677|1676|1677|1675.5|1677|1676|1676.5|1675.5|107
1640952950000|2021-12-31 12:15:50|1676.5||1676.5||1676.5||1676.5||0
1640952960000|2021-12-31 12:16:00|1677||1677||1677||1676.5||0
1640952970000|2021-12-31 12:16:10|||||||||603
1640953000000|2021-12-31 12:16:40|||||||||300
1640953030000|2021-12-31 12:17:10||1676||1676||1676||1676|0
1640953040000|2021-12-31 12:17:20|1677.5|1676.5|1677.5|1677|1677.5|1677|1677.5|1676.5|1297
1640953050000|2021-12-31 12:17:30||1676.5||1676.5||1676.5||1676.5|170
1640953140000|2021-12-31 12:19:00|1677||1677.5||1677.5||1677||279
1640953340000|2021-12-31 12:22:20||1677||1676.5||1677||1676.5|1112
1640953350000|2021-12-31 12:22:30|1678|1677|1678|1677|1678|1677.5|1678|1676.5|324
1640953360000|2021-12-31 12:22:40|1678.5|1677.5|1678.5|1677.5|1678.5|1677.5|1678.5|1677.5|323
1640953370000|2021-12-31 12:22:50|1679|1678|1679|1678|1679|1678|1679|1677.5|42
1640953400000|2021-12-31 12:23:20|1678.5||1679||1679||1678.5||180
1640953410000|2021-12-31 12:23:30|1678|1677.5|1678.5|1677.5|1678.5|1677.5|1677.5|1677|1208
1640953420000|2021-12-31 12:23:40|||||||||1110
1640953440000|2021-12-31 12:24:00||1677||1677.5||1677.5||1677|0
1640953450000|2021-12-31 12:24:10||1677||1677||1677.5||1677|0
1640953460000|2021-12-31 12:24:20|1679|1677.5|1679|1677.5|1679|1678|1679|1677.5|224
1640953520000|2021-12-31 12:25:20|||||||||114
1640953530000|2021-12-31 12:25:30|1679.5|1678|1679.5|1678.5|1679.5|1678.5|1679|1678|603
1640953540000|2021-12-31 12:25:40||1678||1678||1678||1678|0
1640953550000|2021-12-31 12:25:50||1678.5||1678.5||1678.5||1678.5|0
1640953560000|2021-12-31 12:26:00||1678||1678||1678||1678|0
1640953580000|2021-12-31 12:26:20||1678.5||1678.5||1678.5||1678.5|182
1640953590000|2021-12-31 12:26:30|1680|1679|1680|1679|1680|1679.5|1680|1678.5|859
1640953610000|2021-12-31 12:26:50||1679.5||1679.5||1679.5||1679.5|0
1640953620000|2021-12-31 12:27:00|||||||||449
1640953640000|2021-12-31 12:27:20|1680.5|1680|1681.5|1680.5|1681.5|1680.5|1680.5|1679.5|691
1640953650000|2021-12-31 12:27:30|1682.5|1681|1683|1681.5|1683|1681.5|1682.5|1681|357
1640953670000|2021-12-31 12:27:50||1682||1682||1682||1682|0
1640953720000|2021-12-31 12:28:40|||||||||3033
1640953730000|2021-12-31 12:28:50|||||||||53
1640953760000|2021-12-31 12:29:20||1681.5||1681.5||1681.5||1681.5|255
1640953770000|2021-12-31 12:29:30||1682||1681.5||1682||1681.5|32
1640953780000|2021-12-31 12:29:40|||||||||79
1640953790000|2021-12-31 12:29:50||1682||1682||1682||1682|0
1641283200000|2022-01-04 08:00:00|1686|1680.5|1682|1678|1686|1680.5|1681.5|1678|22179
1641283210000|2022-01-04 08:00:10|1681.5|1678.5|1681.5|1678.5|1681.5|1678.5|1681.5|1678.5|300
1641283220000|2022-01-04 08:00:20||1678||1678.5||1678.5||1678|171
1641283230000|2022-01-04 08:00:30|1682|1679|1682.5|1679|1683|1680|1682|1678.5|2024
1641283240000|2022-01-04 08:00:40|1682|1678.5|1679|1675.5|1682.5|1680|1678|1673.5|1030
1641283250000|2022-01-04 08:00:50||1676||1676||1676||1675.5|1
1641283260000|2022-01-04 08:01:00|1680|1676.5|1680|1677.5|1680|1677.5|1680|1676.5|1553
1641283270000|2022-01-04 08:01:10|||||||||57
1641283280000|2022-01-04 08:01:20|||||||||433
1641283290000|2022-01-04 08:01:30|1680.5|1678|1677.5|1674|1682|1678.5|1677.5|1673.5|2186
1641283300000|2022-01-04 08:01:40|1677|1672.5|1679.5|1676|1679.5|1676|1677|1672.5|991
1641283310000|2022-01-04 08:01:50|1679|1676.5|1679.5|1675.5|1679.5|1677|1678.5|1675.5|934
1641283320000|2022-01-04 08:02:00|1679|1675|1679|1676.5|1680.5|1676.5|1678.5|1675|1501
1641283330000|2022-01-04 08:02:10|1679.5|1677|1680|1675.5|1680.5|1678|1679|1675|5532
1641283340000|2022-01-04 08:02:20||1676||1675.5||1676.5||1675.5|239
1641283350000|2022-01-04 08:02:30||1676||1676.5||1676.5||1676|179
1641283360000|2022-01-04 08:02:40|||||||||100
1641283370000|2022-01-04 08:02:50|1680.5|1677|1685|1680|1685|1680|1680|1677|1366
1641283380000|2022-01-04 08:03:00|1685.5|1680.5|1689.5|1685.5|1690|1686|1685.5|1680.5|1619
1641283400000|2022-01-04 08:03:20||1686||1685.5||1686||1685.5|9
1641283420000|2022-01-04 08:03:40|1690|1686|1690|1686|1690|1686|1690|1686|0
1641283430000|2022-01-04 08:03:50||1686.5||1686.5||1686.5||1686.5|149
1641283440000|2022-01-04 08:04:00||1687||1686.5||1687||1686.5|0
1641283450000|2022-01-04 08:04:10||1687||1687||1687||1687|0
1641283460000|2022-01-04 08:04:20||1687.5||1687.5||1687.5||1687.5|17
1641283480000|2022-01-04 08:04:40|1691|1688|1691|1688.5|1691|1689.5|1690|1688|2878
1641283490000|2022-01-04 08:04:50|1690|1691.5|1691|1689.5|1692|1691.5|1690|1688.5|912
1641283500000|2022-01-04 08:05:00|1690.5|1688|1690.5|1688.5|1690.5|1688.5|1690|1688|876
1641283510000|2022-01-04 08:05:10|1691|1689.5|1693|1691|1693|1691.5|1691|1689|702
1641283520000|2022-01-04 08:05:20|1695|1692|1695|1691.5|1695|1692|1695|1691.5|66
1641283530000|2022-01-04 08:05:30|1694.5|1691|1693|1691|1695|1691.5|1693|1691|445
1641283540000|2022-01-04 08:05:40|1692.5|1689.5|1692.5|1690.5|1692.5|1690.5|1692.5|1689.5|388
1641283560000|2022-01-04 08:06:00|1692|1690|1691|1689.5|1692|1690|1690|1689|1920
1641283570000|2022-01-04 08:06:10|1692||1692||1692||1692||0
1641283590000|2022-01-04 08:06:30|1691.5|1689|1689|1685.5|1691.5|1689|1689|1685|967
1641283600000|2022-01-04 08:06:40||1686||1686||1686||1686|0
1641283610000|2022-01-04 08:06:50|1688.5|1686.5|1688|1685.5|1688.5|1686.5|1688|1685.5|259
1641283620000|2022-01-04 08:07:00|||||||||276
1641283640000|2022-01-04 08:07:20|1688.5|1686|1689|1687.5|1690|1688|1688|1685.5|1687
1641283650000|2022-01-04 08:07:30|||||||||205
1641283660000|2022-01-04 08:07:40|1690.5|1688|1693|1689.5|1693.5|1689.5|1690.5|1688|198
1641283670000|2022-01-04 08:07:50|1694.5|1690|1694|1691.5|1694.5|1692.5|1693|1690|637
1641283680000|2022-01-04 08:08:00|1693.5|1692|1693.5|1691|1693.5|1692|1692.5|1690.5|177
1641283690000|2022-01-04 08:08:10|1693|1691.5|1694.5|1692.5|1694.5|1693|1692|1691|18966
1641283700000|2022-01-04 08:08:20|1695||1694.5||1695||1694.5||87
1641283710000|2022-01-04 08:08:30||1693||1693||1693||1693|2
1641283720000|2022-01-04 08:08:40|1695|1693.5|1694.5|1693.5|1695|1693.5|1694.5|1693|359
1641283730000|2022-01-04 08:08:50|1695|1694|1695.5|1693.5|1696.5|1694|1695|1693.5|67
1641283750000|2022-01-04 08:09:10|1696.5|1694|1696.5|1694.5|1696.5|1695|1695.5|1694|492
1641283760000|2022-01-04 08:09:20|1697|1695|1697|1695|1697|1695|1697|1695|5
1641283770000|2022-01-04 08:09:30|1696.5||1696.5||1697||1696.5||0
1641283780000|2022-01-04 08:09:40|1697|1695.5|1697|1695.5|1697|1695.5|1697|1695.5|0
1641283790000|2022-01-04 08:09:50|1696.5|1695|1693|1691.5|1696.5|1695|1693|1691|3506
1641283810000|2022-01-04 08:10:10|1692|1690.5|1692.5|1691|1692.5|1691.5|1691.5|1690.5|839
1641283830000|2022-01-04 08:10:30|||||||||881
1641283840000|2022-01-04 08:10:40|1693|1691.5|1692.5|1691|1693.5|1692|1692.5|1691|1385
1641283850000|2022-01-04 08:10:50|1692|1690.5|1689.5|1688|1692|1691|1688.5|1687.5|4918
1641283870000|2022-01-04 08:11:10|1689|1688.5|1689.5|1688|1690|1689|1689|1688|1100
1641283880000|2022-01-04 08:11:20|||||||||6
1641283890000|2022-01-04 08:11:30|||||||||1
1641283940000|2022-01-04 08:12:20|1690|1688.5|1689.5|1688|1690|1688.5|1689.5|1688|0
1641283960000|2022-01-04 08:12:40|1689|1688.5|1685.5|1684|1689|1688.5|1684.5|1682.5|2028
1641283970000|2022-01-04 08:12:50|1686|1684.5|1686.5|1685|1686.5|1685.5|1686|1684.5|2081
1641283980000|2022-01-04 08:13:00|1686||1686||1686||1686||18
1641283990000|2022-01-04 08:13:10|1685.5|1684.5|1684.5|1683|1686|1684.5|1684.5|1683|1429
1641284000000|2022-01-04 08:13:20|1684|1682.5|1683|1681.5|1684|1682.5|1683|1681.5|157
1641284020000|2022-01-04 08:13:40|||||||||8
1641284030000|2022-01-04 08:13:50|1683.5|1682|1683|1682|1684.5|1683.5|1683|1681.5|3004
1641284040000|2022-01-04 08:14:00|1682.5|1681|1681.5|1680|1682.5|1681|1681.5|1679.5|1447
1641284050000|2022-01-04 08:14:10|||||||||178
1641284080000|2022-01-04 08:14:40||1680.5||1680||1680.5||1680|0
1641284100000|2022-01-04 08:15:00|1681|1679.5|1679|1677.5|1681.5|1680|1679|1677|2015
1641284110000|2022-01-04 08:15:10|||||||||200
1641284140000|2022-01-04 08:15:40|||||||||1
1641284150000|2022-01-04 08:15:50|||||||||4
1641284160000|2022-01-04 08:16:00|1678.5|1677|1677.5|1676.5|1678.5|1677|1677.5|1675.5|1728
1641284170000|2022-01-04 08:16:10|1677|1676|1680|1678.5|1680|1679|1677|1676|5505
1641284180000|2022-01-04 08:16:20||1679||1679||1679||1679|0
1641284200000|2022-01-04 08:16:40|1679.5|1678.5|1679|1677.5|1680|1679|1678.5|1677|1290
1641284220000|2022-01-04 08:17:00|1678.5||1679||1679||1678.5||0
1641284240000|2022-01-04 08:17:20|1678.5|1678|1677.5|1675.5|1678.5|1678|1676.5|1675.5|1921
1641284250000|2022-01-04 08:17:30|1677|1674.5|1676.5|1674|1677|1674.5|1676.5|1673.5|10
1641284260000|2022-01-04 08:17:40|1676|1673.5|1677|1675.5|1677|1675.5|1675.5|1673.5|1913
1641284270000|2022-01-04 08:17:50|1676.5|1675|1674.5|1672.5|1676.5|1675|1674.5|1672|295
1641284280000|2022-01-04 08:18:00|1674||1674||1674||1674||0
1641284300000|2022-01-04 08:18:20|1674.5|1673|1676.5|1674.5|1677|1675.5|1674|1673|3364
1641284310000|2022-01-04 08:18:30|1677|1675|1677|1676.5|1677.5|1676.5|1677|1675|1693
1641284320000|2022-01-04 08:18:40|1676.5|1676|1676.5|1674.5|1676.5|1676|1676.5|1674.5|1012
1641284330000|2022-01-04 08:18:50|1677|1675.5|1677|1675.5|1677|1676|1677|1675.5|0
1641284350000|2022-01-04 08:19:10||1676||1675.5||1676||1675.5|0
1641284360000|2022-01-04 08:19:20|1676.5|1674.5|1675.5|1674|1677|1675.5|1675.5|1674|1644
1641284370000|2022-01-04 08:19:30|1675|1673.5|1674|1672|1675|1673.5|1673.5|1672|302
1641284380000|2022-01-04 08:19:40|1673.5|1672.5|1674|1672.5|1674.5|1673|1673|1672|888
1641284400000|2022-01-04 08:20:00|1673.5|1672|1674|1673|1674|1673|1673.5|1672|122
1641284410000|2022-01-04 08:20:10||1673.5||1673||1673.5||1673|125
1641284430000|2022-01-04 08:20:30|1673.5|1672.5|1672|1670.5|1674|1672.5|1671.5|1669.5|1453
1641284450000|2022-01-04 08:20:50|||||||||9
1641284460000|2022-01-04 08:21:00|1671.5|1669.5|1671.5|1670.5|1671.5|1670.5|1670.5|1669.5|457
1641284470000|2022-01-04 08:21:10|1672|1671|1673.5|1672|1673.5|1672|1672|1671|491
1641284500000|2022-01-04 08:21:40|1674|1672.5|1674|1673|1674|1673|1674|1672.5|30
1641284510000|2022-01-04 08:21:50|1673.5|1672|1673|1671.5|1673.5|1673|1672.5|1671|1806
1641284520000|2022-01-04 08:22:00|1673.5|1672|1673.5|1672|1673.5|1672|1673.5|1672|0
1641284550000|2022-01-04 08:22:30|1674|1672.5|1673.5|1672.5|1674|1672.5|1673.5|1672.5|217
1641284570000|2022-01-04 08:22:50|||||||||13
1641284580000|2022-01-04 08:23:00|1674|1673|1674|1673|1674|1673|1674|1673|173
1641284600000|2022-01-04 08:23:20|1673.5|1672.5|1672.5|1671|1674|1673|1672|1671|1518
1641284610000|2022-01-04 08:23:30|1672|1671.5|1673.5|1672|1673.5|1672.5|1672|1671|1619
1641284620000|2022-01-04 08:23:40||1672.5||1672.5||1672.5||1672.5|301
1641284660000|2022-01-04 08:24:20|1674|1673|1674.5|1673.5|1674.5|1673.5|1674|1673|800
1641284670000|2022-01-04 08:24:30|1674|1673|1673.5|1672.5|1674|1673|1673.5|1672.5|258
1641284680000|2022-01-04 08:24:40|1674|1673|1674|1673|1674.5|1673.5|1674|1673|835
1641284690000|2022-01-04 08:24:50||1673.5||1673||1673.5||1673|117
1641284700000|2022-01-04 08:25:00||1673.5||1673.5||1673.5||1673.5|1822
1641284710000|2022-01-04 08:25:10|1674.5|1673|1674|1673|1674.5|1673.5|1673.5|1673|437
1641284730000|2022-01-04 08:25:30|||||||||13
1641284740000|2022-01-04 08:25:40||1673.5||1673||1673.5||1673|128
1641284750000|2022-01-04 08:25:50|||||||||265
1641284780000|2022-01-04 08:26:20|1673.5|1672.5|1673|1672|1673.5|1673|1672|1671|1950
1641284790000|2022-01-04 08:26:30|||||||||13
1641284810000|2022-01-04 08:26:50|||||||||15
1641284820000|2022-01-04 08:27:00|1673.5|1672.5|1674|1673|1674|1673|1673.5|1672.5|206
1641284830000|2022-01-04 08:27:10|1674.5|1673.5|1674.5|1673|1674.5|1674|1674.5|1673|153
1641284840000|2022-01-04 08:27:20|1675|1673.5|1675.5|1674.5|1675.5|1675|1675|1673|371
1641284880000|2022-01-04 08:28:00|1675|1674|1674.5|1673|1675|1674|1674.5|1673|2410
1641284890000|2022-01-04 08:28:10|1674|1673.5|1675.5|1674|1675.5|1674.5|1674|1673.5|1317
1641284920000|2022-01-04 08:28:40||1674.5||1674.5||1674.5||1674.5|500
1641284930000|2022-01-04 08:28:50|||||||||160
1641284940000|2022-01-04 08:29:00|1675|1674|1675|1673.5|1675.5|1674.5|1674.5|1673.5|1266
1641284960000|2022-01-04 08:29:20|||||||||8
1641284990000|2022-01-04 08:29:50|||||||||2561
1641285000000|2022-01-04 08:30:00|||||||||475
1641285030000|2022-01-04 08:30:30|1675.5|1674|1676.5|1675|1677|1676|1675.5|1673.5|4075
1641285040000|2022-01-04 08:30:40|||||||||1130
1641285050000|2022-01-04 08:30:50|||||||||270
1641285060000|2022-01-04 08:31:00|||||||||1
1641285110000|2022-01-04 08:31:50|1676|1674|1675|1673.5|1676.5|1675|1675|1673|2743
1641285120000|2022-01-04 08:32:00|||||||||15
1641285170000|2022-01-04 08:32:50|||||||||10
1641285190000|2022-01-04 08:33:10||1674||1674||1674||1674|0
1641285200000|2022-01-04 08:33:20|1674.5|1673.5|1671.5|1670.5|1675|1673.5|1671.5|1670.5|3383
1641285210000|2022-01-04 08:33:30|1671|1669|1668.5|1667|1671|1670.5|1668.5|1666.5|516
1641285220000|2022-01-04 08:33:40|1668|1667.5|1669|1667.5|1669.5|1668.5|1668|1667|1592
1641285240000|2022-01-04 08:34:00|1668.5||1668.5||1668.5||1668.5||101
1641285280000|2022-01-04 08:34:40|1668|1666.5|1665|1663.5|1668.5|1666.5|1664.5|1662.5|3239
1641285290000|2022-01-04 08:34:50|1664.5|1664|1666|1664.5|1666|1664.5|1664.5|1664|2373
1641285300000|2022-01-04 08:35:00|1665.5|1665|1663.5|1661.5|1665.5|1665|1663|1661|2146
1641285310000|2022-01-04 08:35:10|1663|1662|1663|1661.5|1663.5|1662|1662.5|1661|86
1641285320000|2022-01-04 08:35:20|1662.5|1661|1663|1662|1663|1662|1662|1661|975
1641285330000|2022-01-04 08:35:30|1663.5|1662.5|1664.5|1663.5|1664.5|1663.5|1663.5|1662|1573
1641285340000|2022-01-04 08:35:40|||||||||10
1641285350000|2022-01-04 08:35:50|1665|1664|1665.5|1664.5|1665.5|1664.5|1664.5|1664|1177
1641285360000|2022-01-04 08:36:00|1666|1665|1666.5|1665.5|1667|1665.5|1666|1664.5|508
1641285380000|2022-01-04 08:36:20|1666|1664.5|1666|1664.5|1666|1664.5|1666|1664.5|166
1641285390000|2022-01-04 08:36:30||1665||1665||1665||1665|0
1641285400000|2022-01-04 08:36:40|1665|1664.5|1660.5|1659.5|1666|1664.5|1660.5|1659.5|18195
1641285410000|2022-01-04 08:36:50|1660|1659|1658|1657|1660|1659|1658|1656.5|1350
1641285420000|2022-01-04 08:37:00|1658.5|1658|1659.5|1658.5|1660|1658.5|1658.5|1657.5|3332
1641285430000|2022-01-04 08:37:10|1659|1659|1658|1657|1660|1659|1658|1657|800
1641285440000|2022-01-04 08:37:20|1658.5|1657.5|1657.5|1656.5|1659|1658|1657.5|1656.5|1433
1641285450000|2022-01-04 08:37:30|||||||||340
1641285460000|2022-01-04 08:37:40||1657||1657||1657||1656.5|217
1641285480000|2022-01-04 08:38:00|1658|1657.5|1659|1658.5|1659.5|1658.5|1658|1657.5|318
1641285490000|2022-01-04 08:38:10|1658.5|1658|1658.5|1657|1658.5|1658|1658.5|1657|535
1641285500000|2022-01-04 08:38:20|1658|1657.5|1659|1658|1659|1658.5|1658|1657.5|941
1641285510000|2022-01-04 08:38:30|1659.5|1658.5|1659.5|1658.5|1659.5|1659|1659.5|1658.5|137
1641285540000|2022-01-04 08:39:00|||||||||122
1641285550000|2022-01-04 08:39:10|1659||1659.5||1659.5||1659||192
1641285560000|2022-01-04 08:39:20|1659|1658|1658|1656.5|1659.5|1658|1657|1656.5|1909
1641285570000|2022-01-04 08:39:30|1657.5|1656|1656|1655|1657.5|1656|1655|1653.5|531
1641285580000|2022-01-04 08:39:40||1654.5||1654.5||1655||1654.5|0
1641285590000|2022-01-04 08:39:50||1655||1655||1655||1655|0
1641285600000|2022-01-04 08:40:00|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|148
1641285630000|2022-01-04 08:40:30|1656|1655|1655.5|1655|1656.5|1655|1654|1653|8569
1641285640000|2022-01-04 08:40:40|1655|1654.5|1655|1653.5|1655|1654.5|1654.5|1653.5|469
1641285650000|2022-01-04 08:40:50|1655.5|1654|1655.5|1654|1655.5|1654.5|1655|1654|354
1641285670000|2022-01-04 08:41:10|||||||||20
1641285680000|2022-01-04 08:41:20|1656||1656||1656||1656||127
1641285690000|2022-01-04 08:41:30|1656.5|1654.5|1657|1656|1657|1656|1656.5|1654.5|1285
1641285710000|2022-01-04 08:41:50|1657.5|1656.5|1658.5|1657.5|1658.5|1658|1657|1656.5|2164
1641285720000|2022-01-04 08:42:00|1657.5|1657|1656.5|1656|1657.5|1657|1656|1655.5|2310
1641285730000|2022-01-04 08:42:10|1657.5|1656.5|1658|1656.5|1658|1656.5|1657.5|1656|732
1641285740000|2022-01-04 08:42:20||1657||1657||1657||1657|0
1641285760000|2022-01-04 08:42:40|1657.5|1656.5|1656.5|1654|1657.5|1656.5|1656.5|1654|492
1641285770000|2022-01-04 08:42:50|1657|1655|1657|1655|1657|1655|1657|1655|0
1641285780000|2022-01-04 08:43:00|1656.5||1656.5||1656.5||1656.5||0
1641285790000|2022-01-04 08:43:10|1657||1656.5||1657||1656.5||0
1641285800000|2022-01-04 08:43:20|1657||1657||1657||1657||0
1641285820000|2022-01-04 08:43:40|1656.5|1654|1653.5|1652|1656.5|1654|1653.5|1651.5|1485
1641285830000|2022-01-04 08:43:50|1654|1652.5|1653.5|1652|1654|1652.5|1653.5|1652|30
1641285840000|2022-01-04 08:44:00|1654|1652.5|1654|1652|1655|1653.5|1654|1652|2862
1641285850000|2022-01-04 08:44:10|1653.5|1652.5|1653.5|1652|1653.5|1652.5|1653.5|1652|0
1641285860000|2022-01-04 08:44:20||1652.5||1652||1652.5||1652|0
1641285900000|2022-01-04 08:45:00|1654|1652.5|1655|1654|1655|1654|1654|1652.5|2084
1641285910000|2022-01-04 08:45:10||1653.5||1653.5||1653.5||1653.5|0
1641285920000|2022-01-04 08:45:20|1655.5|1654|1655.5|1654.5|1655.5|1654.5|1655.5|1654|41
1641285930000|2022-01-04 08:45:30|1656|1655.5|1658.5|1657|1658.5|1657|1656|1655.5|1385
1641285950000|2022-01-04 08:45:50|1659.5|1657.5|1660.5|1659|1660.5|1659|1659.5|1657.5|90
1641285960000|2022-01-04 08:46:00|||||||||89
1641285980000|2022-01-04 08:46:20|1661|1659.5|1661|1660|1661.5|1660.5|1661|1659.5|347
1641285990000|2022-01-04 08:46:30|1661.5|1659.5|1659|1657|1661.5|1660|1658.5|1657|3503
1641286000000|2022-01-04 08:46:40|||||||||151
1641286010000|2022-01-04 08:46:50|||||||||2379
1641286030000|2022-01-04 08:47:10|1659.5|1657.5|1660|1658.5|1660|1658.5|1659.5|1657.5|184
1641286040000|2022-01-04 08:47:20|1659.5|1658|1658.5|1657|1659.5|1658|1658.5|1657|682
1641286050000|2022-01-04 08:47:30|1659|1657.5|1659|1658|1659.5|1658|1659|1657.5|789
1641286060000|2022-01-04 08:47:40|1659.5|1658.5|1660|1659|1660|1659|1659.5|1658.5|1341
1641286070000|2022-01-04 08:47:50|1660.5|1660|1661.5|1660|1661.5|1660|1660.5|1659.5|297
1641286080000|2022-01-04 08:48:00||1660.5||1660.5||1660.5||1660.5|500
1641286090000|2022-01-04 08:48:10|1661|1660|1660|1659.5|1661|1660.5|1660|1659.5|630
1641286100000|2022-01-04 08:48:20|1659|1659|1659|1657|1659|1659|1658.5|1657|551
1641286110000|2022-01-04 08:48:30|||||||||51
1641286120000|2022-01-04 08:48:40|1658.5||1658.5||1659||1658.5||92
1641286130000|2022-01-04 08:48:50|1659||1659||1659||1658.5||37
1641286140000|2022-01-04 08:49:00||1657.5||1657.5||1657.5||1657.5|0
1641286150000|2022-01-04 08:49:10|1658.5|1657|1652.5|1650|1658.5|1657|1652.5|1650|2688
1641286160000|2022-01-04 08:49:20|1652|1649.5|1650|1648.5|1652.5|1650.5|1649.5|1648|556
1641286170000|2022-01-04 08:49:30|1649.5|1648|1647.5|1646.5|1650.5|1648|1647.5|1646.5|740
1641286180000|2022-01-04 08:49:40|1647|1646|1647|1646|1647.5|1646|1647|1646|99
1641286190000|2022-01-04 08:49:50|1646.5|1645.5|1647.5|1646|1648|1646.5|1646|1644|1954
1641286200000|2022-01-04 08:50:00||1646.5||1646.5||1646.5||1646.5|95
1641286210000|2022-01-04 08:50:10|1648||1647.5||1648||1647.5||33
1641286220000|2022-01-04 08:50:20|1646.5|1646|1646|1645|1646.5|1646|1646|1645|908
1641286230000|2022-01-04 08:50:30|1648|1645.5|1648.5|1647.5|1648.5|1647.5|1647.5|1645|2041
1641286240000|2022-01-04 08:50:40|1648|1648|1648.5|1647.5|1648.5|1648|1648|1647.5|86
1641286250000|2022-01-04 08:50:50|1649|1648|1649.5|1647.5|1650|1648.5|1649|1647|1043
1641286260000|2022-01-04 08:51:00|1648.5||1648.5||1648.5||1648.5||0
1641286270000|2022-01-04 08:51:10|||||||||500
1641286290000|2022-01-04 08:51:30|1649.5|1648|1648.5|1647|1649.5|1648|1647.5|1647|941
1641286300000|2022-01-04 08:51:40|1648|1646.5|1646.5|1645|1648|1646.5|1646.5|1645|402
1641286310000|2022-01-04 08:51:50|1646|1645.5|1648|1647|1648.5|1647.5|1646|1645|1793
1641286320000|2022-01-04 08:52:00|1648.5|1646.5|1647|1645|1648.5|1646.5|1647|1645|561
1641286330000|2022-01-04 08:52:10|1647.5|1645.5|1647|1646|1647.5|1646|1647|1645|22
1641286350000|2022-01-04 08:52:30|1646.5|1645|1644.5|1643.5|1646.5|1645|1644.5|1642|881
1641286360000|2022-01-04 08:52:40|1644|1643|1646|1644.5|1646|1644.5|1644|1643|1632
1641286370000|2022-01-04 08:52:50|1645|1644|1645|1643|1645|1644|1644|1642.5|1935
1641286380000|2022-01-04 08:53:00|||||||||486
1641286400000|2022-01-04 08:53:20|1645.5|1643.5|1646|1645.5|1646|1645.5|1645.5|1643.5|613
1641286410000|2022-01-04 08:53:30|1645.5|1644|1646|1644|1646|1645|1645.5|1644|121
1641286420000|2022-01-04 08:53:40||1644.5||1644.5||1645||1644.5|111
1641286460000|2022-01-04 08:54:20||1645||1644.5||1645||1644.5|0
1641286490000|2022-01-04 08:54:50|1645.5|1644|1646|1644.5|1646|1644.5|1644.5|1643.5|1269
1641286500000|2022-01-04 08:55:00|1645.5||1646||1646||1645.5||61
1641286530000|2022-01-04 08:55:30||1645||1644.5||1645||1644.5|0
1641286560000|2022-01-04 08:56:00|1645.5|1643.5|1643.5|1642|1645.5|1643.5|1643.5|1642|866
1641286570000|2022-01-04 08:56:10|1643|1641.5|1642.5|1641|1643|1641.5|1642.5|1641|102
1641286580000|2022-01-04 08:56:20|1642||1642||1642||1642||0
1641286590000|2022-01-04 08:56:30|1642.5|1641.5|1643.5|1642.5|1644|1643|1642.5|1641.5|2232
1641286600000|2022-01-04 08:56:40|1644|1643|1644.5|1643|1644.5|1643.5|1644|1642.5|446
1641286610000|2022-01-04 08:56:50||1643.5||1643.5||1643.5||1643.5|0
1641286620000|2022-01-04 08:57:00|1645.5|1644|1645.5|1643.5|1645.5|1644|1644.5|1643.5|371
1641286630000|2022-01-04 08:57:10|1644.5|1643|1641.5|1640.5|1644.5|1643.5|1641.5|1640.5|1358
1641286640000|2022-01-04 08:57:20|1642||1642||1642||1642||295
1641286650000|2022-01-04 08:57:30|1642.5|1641|1643.5|1641.5|1643.5|1641.5|1642.5|1640.5|1004
1641286660000|2022-01-04 08:57:40|||||||||82
1641286670000|2022-01-04 08:57:50|1643|1641|1641.5|1641|1643|1641|1641.5|1641|239
1641286680000|2022-01-04 08:58:00|1640.5|1640.5|1641.5|1640.5|1642|1641|1640.5|1639|1104
1641286690000|2022-01-04 08:58:10|1642|1641|1642|1640.5|1642.5|1641.5|1642|1640.5|565
1641286710000|2022-01-04 08:58:30|1641.5|1639|1641|1639|1641.5|1639.5|1640|1639|1374
1641286720000|2022-01-04 08:58:40||1639.5||1639||1639.5||1639|0
1641286740000|2022-01-04 08:59:00|1640.5|1637|1638.5|1637.5|1640.5|1638.5|1638.5|1636.5|1150
1641286750000|2022-01-04 08:59:10|1638|1636.5|1639|1638|1639|1638|1637.5|1636|3592
1641286760000|2022-01-04 08:59:20|1639.5|1638.5|1639.5|1638.5|1640|1639|1639.5|1638.5|591
1641286770000|2022-01-04 08:59:30|1640|1639|1640|1638.5|1640|1639.5|1639.5|1638.5|711
1641286790000|2022-01-04 08:59:50|1639.5||1640||1640||1639.5||0
1641286800000|2022-01-04 09:00:00|1639.5|1638|1639.5|1638|1639.5|1638|1638.5|1638|328
1641286830000|2022-01-04 09:00:30||1638.5||1638.5||1638.5||1638.5|0
1641286840000|2022-01-04 09:00:40||1638||1638||1638||1638|0
1641286860000|2022-01-04 09:01:00|1639||1639.5||1639.5||1639||0
1641286880000|2022-01-04 09:01:20|||||||||1000
1641286890000|2022-01-04 09:01:30|1640|1638.5|1640|1638|1640.5|1639.5|1640|1638|831
1641286930000|2022-01-04 09:02:10|1639.5|1638.5|1638|1636|1640|1638.5|1636.5|1635.5|2062
1641286950000|2022-01-04 09:02:30|1637.5|1635.5|1636|1634.5|1637.5|1635.5|1636|1634.5|885
1641287000000|2022-01-04 09:03:20|1636.5|1635|1636.5|1634.5|1637.5|1636|1636|1634.5|2519
1641287020000|2022-01-04 09:03:40||1635||1635||1635||1635|0
1641287070000|2022-01-04 09:04:30||1635.5||1635.5||1635.5||1635.5|182
1641287080000|2022-01-04 09:04:40|1637|1636|1637|1635.5|1637|1636|1636.5|1635.5|102
1641287140000|2022-01-04 09:05:40|1637.5|1636|1637|1636|1637.5|1636.5|1637|1636|251
1641287160000|2022-01-04 09:06:00|1636.5|1635.5|1636.5|1634.5|1637.5|1635.5|1635|1634|2793
1641287180000|2022-01-04 09:06:20|1636||1636.5||1636.5||1636||0
1641287190000|2022-01-04 09:06:30|1636||1636||1636||1636||0
1641287210000|2022-01-04 09:06:50|1635.5||1635.5||1635.5||1635.5||0
1641287220000|2022-01-04 09:07:00|1635|1633.5|1634|1632.5|1635|1634.5|1634|1632.5|1136
1641287230000|2022-01-04 09:07:10|1635|1633.5|1635|1633.5|1635|1634|1635|1633.5|230
1641287240000|2022-01-04 09:07:20|1635.5|1634|1636.5|1635|1636.5|1635|1635.5|1634|793
1641287250000|2022-01-04 09:07:30|1637||1637||1637||1636.5||0
1641287270000|2022-01-04 09:07:50|||||||||613
1641287290000|2022-01-04 09:08:10|1637.5|1635.5|1636|1634.5|1638|1636.5|1635.5|1634.5|3330
1641287300000|2022-01-04 09:08:20|1635.5||1635.5||1635.5||1635.5||255
1641287310000|2022-01-04 09:08:30|1635|1633.5|1635|1633|1635.5|1633.5|1634.5|1633|903
1641287350000|2022-01-04 09:09:10|1635.5|1634|1635.5|1634|1635.5|1634|1635.5|1634|200
1641287360000|2022-01-04 09:09:20|1635|1634.5|1635.5|1634|1635.5|1634.5|1635|1634|105
1641287370000|2022-01-04 09:09:30|1635||1635||1635.5||1635||19
1641287380000|2022-01-04 09:09:40|1635.5|1634.5|1637|1635.5|1638|1637|1635.5|1634.5|2398
1641287390000|2022-01-04 09:09:50|||||||||101
1641287400000|2022-01-04 09:10:00||1636||1635.5||1636||1635.5|0
1641287410000|2022-01-04 09:10:10|1636.5|1634.5|1635.5|1633.5|1636.5|1634.5|1634.5|1633.5|1179
1641287420000|2022-01-04 09:10:20||1634||1634||1634||1634|476
1641287440000|2022-01-04 09:10:40|1636|1634.5|1636.5|1634.5|1636.5|1635.5|1636|1634.5|1313
1641287460000|2022-01-04 09:11:00||1635||1635.5||1635.5||1635|227
1641287480000|2022-01-04 09:11:20|1636|1635|1636.5|1635|1636.5|1635|1636|1635|518
1641287500000|2022-01-04 09:11:40|1637|1635.5|1637|1635.5|1637|1636|1637|1635.5|3652
1641287510000|2022-01-04 09:11:50|1636.5||1637||1637||1636.5||355
1641287540000|2022-01-04 09:12:20|||||||||431
1641287550000|2022-01-04 09:12:30|1637.5|1636|1638|1636.5|1638.5|1637.5|1637.5|1636|962
1641287560000|2022-01-04 09:12:40|1637.5|1637|1639|1638|1639|1638.5|1637|1635.5|2100
1641287580000|2022-01-04 09:13:00|1639.5|1638.5|1637.5|1636.5|1639.5|1638.5|1637.5|1636.5|1984
1641287590000|2022-01-04 09:13:10|1637|1636|1635.5|1634|1637.5|1636|1635.5|1633|656
1641287600000|2022-01-04 09:13:20|1635|1633.5|1635.5|1633.5|1635.5|1634.5|1634.5|1633.5|406
1641287610000|2022-01-04 09:13:30|1635|1634|1635|1634|1635|1634|1635|1634|0
1641287620000|2022-01-04 09:13:40|1634.5|1633.5|1635|1634|1635|1634|1633.5|1633|1282
1641287630000|2022-01-04 09:13:50|1635.5|1634.5|1636|1635|1636|1635|1635.5|1634.5|1016
1641287640000|2022-01-04 09:14:00|1636.5|1635.5|1639|1637.5|1639|1637.5|1636.5|1635.5|366
1641287650000|2022-01-04 09:14:10|1638.5|1637|1638.5|1637|1638.5|1637|1638.5|1637|4
1641287670000|2022-01-04 09:14:30||1637.5||1637.5||1637.5||1637.5|0
1641287690000|2022-01-04 09:14:50|||||||||30
1641287710000|2022-01-04 09:15:10|1638|1637|1638|1636.5|1638.5|1637|1637.5|1636.5|2645
1641287720000|2022-01-04 09:15:20|1638.5|1637|1638.5|1637|1638.5|1637|1638.5|1636.5|0
1641287730000|2022-01-04 09:15:30|1639|1637.5|1640.5|1639|1640.5|1639|1639|1637|2198
1641287740000|2022-01-04 09:15:40|1640||1640||1640||1640||0
1641287750000|2022-01-04 09:15:50||1639.5||1639||1639.5||1639|0
1641287760000|2022-01-04 09:16:00|1640.5|1639.5|1643.5|1642|1643.5|1642|1640.5|1639.5|815
1641287770000|2022-01-04 09:16:10|1643||1643.5||1643.5||1643||0
1641287810000|2022-01-04 09:16:50|||||||||1160
1641287830000|2022-01-04 09:17:10|1643|1641.5|1641|1639.5|1643|1641.5|1640.5|1639|3721
1641287850000|2022-01-04 09:17:30|1640|1639|1639|1637.5|1640|1639|1638.5|1637.5|1480
1641287860000|2022-01-04 09:17:40|1638.5||1639||1639||1638.5||9
1641287870000|2022-01-04 09:17:50|1639.5|1638.5|1639.5|1638|1639.5|1639|1639|1637.5|901
1641287880000|2022-01-04 09:18:00||1638.5||1638.5||1638.5||1638.5|419
1641287890000|2022-01-04 09:18:10|||||||||143
1641287900000|2022-01-04 09:18:20|1639|1639|1637|1635.5|1639|1639|1637|1635.5|1389
1641287910000|2022-01-04 09:18:30|1636.5||1636.5||1636.5||1636.5||153
1641287920000|2022-01-04 09:18:40|||||||||3129
1641287930000|2022-01-04 09:18:50|1637|1636|1637.5|1636|1637.5|1637|1637|1635.5|1951
1641287940000|2022-01-04 09:19:00|1637||1637||1637||1637||0
1641287950000|2022-01-04 09:19:10|||||||||8
1641287960000|2022-01-04 09:19:20||1636.5||1636||1636.5||1636|0
1641287970000|2022-01-04 09:19:30|1637.5|1636.5|1638.5|1637|1638.5|1637.5|1637.5|1636.5|1039
1641287980000|2022-01-04 09:19:40|1638|1636|1638|1637|1638|1637|1637|1636|519
1641287990000|2022-01-04 09:19:50|1637.5|1637.5|1638|1637|1638|1637.5|1637.5|1636.5|488
1641288000000|2022-01-04 09:20:00|1637.5|1636.5|1637.5|1636|1638|1636.5|1637.5|1636|158
1641288010000|2022-01-04 09:20:10|1638|1636.5|1639|1638|1639|1638|1638|1636.5|507
1641288040000|2022-01-04 09:20:40|1638.5|1637.5|1639|1638|1639|1638|1638.5|1637.5|1079
1641288070000|2022-01-04 09:21:10|1639.5|1638.5|1639.5|1639|1639.5|1639|1639.5|1638.5|277
1641288090000|2022-01-04 09:21:30|1640|1639.5|1643|1641.5|1643|1642|1640|1639.5|2698
1641288100000|2022-01-04 09:21:40|1642.5|1642|1641.5|1640.5|1642.5|1642|1641.5|1640.5|698
1641288110000|2022-01-04 09:21:50|1641|1640|1641|1639.5|1641|1640|1640.5|1639|725
1641288120000|2022-01-04 09:22:00|1640.5||1640.5||1640.5||1640.5||0
1641288130000|2022-01-04 09:22:10|1640|1639|1640|1638|1640.5|1639|1639.5|1638|270
1641288140000|2022-01-04 09:22:20|1639.5||1640||1640||1639.5||0
1641288210000|2022-01-04 09:23:30|1639.5|1637.5|1634.5|1633|1640|1637.5|1632|1631|10161
1641288220000|2022-01-04 09:23:40|1634|1632.5|1635|1634|1635|1634|1634|1632.5|748
1641288230000|2022-01-04 09:23:50|1635.5|1634.5|1636|1634.5|1636|1634.5|1635|1634.5|894
1641288240000|2022-01-04 09:24:00|1635.5||1635.5||1635.5||1635.5||117
1641288260000|2022-01-04 09:24:20|||||||||119
1641288270000|2022-01-04 09:24:30|1635|1634|1634|1632.5|1635|1634|1633|1632.5|1171
1641288280000|2022-01-04 09:24:40|1633.5|1632|1630.5|1628.5|1634|1632.5|1630.5|1628|1271
1641288290000|2022-01-04 09:24:50|1630||1630||1630||1630||13
1641288300000|2022-01-04 09:25:00|1630.5|1629.5|1632|1631|1633|1631|1630.5|1629|3960
1641288310000|2022-01-04 09:25:10|1631.5||1632||1632||1631.5||737
1641288330000|2022-01-04 09:25:30|||||||||4
1641288350000|2022-01-04 09:25:50|||||||||248
1641288380000|2022-01-04 09:26:20|||||||||2190
1641288410000|2022-01-04 09:26:50|1632.5|1631.5|1632.5|1631.5|1633|1632|1631.5|1631|1002
1641288420000|2022-01-04 09:27:00|1632|1632|1630.5|1628.5|1632.5|1632|1630.5|1628.5|1354
1641288430000|2022-01-04 09:27:10|1631|1629|1632|1631|1632.5|1631|1631|1629|1158
1641288440000|2022-01-04 09:27:20|1632.5|1631.5|1632.5|1631.5|1632.5|1631.5|1631.5|1631|656
1641288450000|2022-01-04 09:27:30|1633.5|1632|1633.5|1632.5|1635|1633.5|1633|1632|638
1641288460000|2022-01-04 09:27:40|1634|1633|1634|1633|1634|1633|1634|1633|0
1641288480000|2022-01-04 09:28:00|1634.5|1633.5|1635|1633.5|1635|1633.5|1634.5|1633.5|108
1641288490000|2022-01-04 09:28:10|1634.5|1633|1634.5|1633|1635|1633|1634|1633|1087
1641288500000|2022-01-04 09:28:20|1634||1634||1634||1634||100
1641288510000|2022-01-04 09:28:30|1634.5||1634||1634.5||1634||253
1641288550000|2022-01-04 09:29:10|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|59
1641288570000|2022-01-04 09:29:30|||||||||240
1641288590000|2022-01-04 09:29:50|1634|1633|1633.5|1632.5|1634|1633|1633|1631.5|2136
1641288600000|2022-01-04 09:30:00|1633|1632|1633|1632|1633|1632|1633|1632|1409
1641288620000|2022-01-04 09:30:20|1632.5|1631.5|1632|1631|1633|1631.5|1632|1631|1303
1641288640000|2022-01-04 09:30:40|1632.5|1631.5|1631.5|1630|1632.5|1631.5|1631|1630|582
1641288660000|2022-01-04 09:31:00||1630.5||1630||1630.5||1630|0
1641288670000|2022-01-04 09:31:10||1630.5||1630.5||1630.5||1630.5|3
1641288680000|2022-01-04 09:31:20|1631|1630|1631|1629.5|1631.5|1630|1630.5|1629.5|171
1641288720000|2022-01-04 09:32:00|||||||||182
1641288730000|2022-01-04 09:32:10|1630.5|1628.5|1629.5|1628|1630.5|1629.5|1629.5|1628|879
1641288790000|2022-01-04 09:33:10|1629|1626.5|1628.5|1627.5|1629|1627.5|1628|1626.5|230
1641288800000|2022-01-04 09:33:20|1628|1627|1627.5|1626.5|1628|1627|1627.5|1626.5|357
1641288810000|2022-01-04 09:33:30|1627|1626|1626.5|1625|1627|1626|1626.5|1625|365
1641288820000|2022-01-04 09:33:40|||||||||13
1641288900000|2022-01-04 09:35:00|1626|1625.5|1625.5|1624|1626|1625.5|1624.5|1623.5|1912
1641288910000|2022-01-04 09:35:10|||||||||31
1641288930000|2022-01-04 09:35:30|1626|1625|1627|1625.5|1627.5|1626.5|1626|1624|2986
1641288940000|2022-01-04 09:35:40|1627.5|1626|1629.5|1628|1629.5|1628|1627.5|1626|2033
1641288960000|2022-01-04 09:36:00|1630|1628.5|1633|1631.5|1633|1631.5|1630|1628.5|792
1641288970000|2022-01-04 09:36:10|1632|1631|1631.5|1630.5|1632.5|1631|1631.5|1630.5|242
1641288980000|2022-01-04 09:36:20|1631|1630|1630.5|1629|1631|1630.5|1629.5|1628.5|1400
1641288990000|2022-01-04 09:36:30|1630||1630.5||1630.5||1630||9
1641289000000|2022-01-04 09:36:40|||||||||820
1641289020000|2022-01-04 09:37:00|1630|1628.5|1628|1626.5|1630|1628.5|1628|1626.5|1204
1641289030000|2022-01-04 09:37:10|1627.5|1627|1628|1627|1628|1627|1627.5|1626.5|882
1641289090000|2022-01-04 09:38:10|||||||||54
1641289100000|2022-01-04 09:38:20|||||||||5799
1641289110000|2022-01-04 09:38:30|1627.5|1627.5|1629|1627.5|1629|1628|1627|1626.5|3462
1641289120000|2022-01-04 09:38:40|1629.5|1628|1629|1627.5|1629.5|1628|1629|1627.5|55
1641289130000|2022-01-04 09:38:50|1627.5|1626.5|1626|1624.5|1627.5|1626.5|1625.5|1624.5|2589
1641289140000|2022-01-04 09:39:00|1626.5|1625|1626|1624.5|1626.5|1625|1626|1624.5|720
1641289150000|2022-01-04 09:39:10|1625.5|1624|1624.5|1623.5|1625.5|1624|1624|1622|383
1641289160000|2022-01-04 09:39:20|1624|1622.5|1624.5|1623.5|1624.5|1623.5|1623.5|1622.5|409
1641289200000|2022-01-04 09:40:00|1624|1623|1623.5|1622|1624.5|1623.5|1623|1621|549
1641289210000|2022-01-04 09:40:10|1624||1623.5||1624||1623||427
1641289220000|2022-01-04 09:40:20|1623|1621.5|1621.5|1620|1623|1621.5|1620.5|1618.5|960
1641289230000|2022-01-04 09:40:30|1621|1619.5|1622.5|1621|1623|1621|1621|1619|431
1641289240000|2022-01-04 09:40:40|1622|1620.5|1622.5|1620.5|1622.5|1620.5|1622|1620.5|0
1641289260000|2022-01-04 09:41:00|||||||||1
1641289270000|2022-01-04 09:41:10|1622||1622||1622||1622||1
1641289290000|2022-01-04 09:41:30|1622.5|1621|1622.5|1621.5|1622.5|1621.5|1622|1621|1170
1641289300000|2022-01-04 09:41:40|||||||||86
1641289310000|2022-01-04 09:41:50|1622|1621|1620|1618.5|1622|1621|1620|1618.5|1251
1641289320000|2022-01-04 09:42:00|||||||||90
1641289330000|2022-01-04 09:42:10||1619||1619||1619||1619|0
1641289340000|2022-01-04 09:42:20||1618.5||1618.5||1618.5||1618.5|0
1641289350000|2022-01-04 09:42:30|1619.5|1617.5|1618.5|1615.5|1619.5|1618.5|1618.5|1615.5|192
1641289370000|2022-01-04 09:42:50|||||||||200
1641289380000|2022-01-04 09:43:00||1616||1616||1616||1616|1
1641289410000|2022-01-04 09:43:30|1619|1616.5|1618|1616.5|1619|1617.5|1617.5|1616|2106
1641289420000|2022-01-04 09:43:40|1617.5||1618||1618||1617||1689
1641289430000|2022-01-04 09:43:50|1617|1616|1617.5|1616|1617.5|1616.5|1617|1616|149
1641289450000|2022-01-04 09:44:10|1618|1616.5|1617.5|1616|1618.5|1617.5|1617.5|1616|1330
1641289470000|2022-01-04 09:44:30|1618|1616.5|1615.5|1615|1618|1617|1615.5|1614.5|2401
1641289480000|2022-01-04 09:44:40|1616||1616||1616||1616||100
1641289490000|2022-01-04 09:44:50|1616.5|1616|1616.5|1615|1616.5|1616|1616|1615|590
1641289500000|2022-01-04 09:45:00|1617|1615.5|1617|1616|1617|1616|1617|1615|682
1641289510000|2022-01-04 09:45:10|1616.5|1615.5|1617|1615|1617.5|1616|1616|1615|377
1641289530000|2022-01-04 09:45:30||1615.5||1615.5||1615.5||1615.5|0
1641289540000|2022-01-04 09:45:40|1617.5|1616|1618|1616|1618|1617|1617.5|1616|1346
1641289550000|2022-01-04 09:45:50|||||||||1000
1641289560000|2022-01-04 09:46:00|1617.5||1617||1617.5||1617||306
1641289570000|2022-01-04 09:46:10|1617.5||1617.5||1617.5||1617||166
1641289580000|2022-01-04 09:46:20|1618.5|1616.5|1618|1616.5|1618.5|1617|1618|1616.5|412
1641289620000|2022-01-04 09:47:00|||||||||379
1641289630000|2022-01-04 09:47:10|1617.5|1616|1617|1616|1617.5|1616.5|1616|1614.5|47454
1641289640000|2022-01-04 09:47:20|1618|1616.5|1617.5|1616|1618|1616.5|1617|1616|349
1641289650000|2022-01-04 09:47:30|1617|1615|1616.5|1615|1617|1615.5|1616|1615|756
1641289660000|2022-01-04 09:47:40|1615.5|1614.5|1614|1612.5|1615.5|1614.5|1614|1612.5|807
1641289670000|2022-01-04 09:47:50|1613.5|1613|1614|1613|1614|1613|1613.5|1612.5|1101
1641289680000|2022-01-04 09:48:00|1613.5|1612.5|1613|1611|1614|1612.5|1612.5|1611|102
1641289690000|2022-01-04 09:48:10|1612.5|1611.5|1613|1612|1613|1612|1612.5|1611.5|0
1641289710000|2022-01-04 09:48:30|1612.5|1611.5|1612.5|1609.5|1612.5|1611.5|1612.5|1609.5|107
1641289730000|2022-01-04 09:48:50|1610.5|1609|1610|1609|1610.5|1609|1610|1609|7
1641289740000|2022-01-04 09:49:00|1609.5|1608.5|1608|1606|1609.5|1608.5|1608|1605.5|438
1641289750000|2022-01-04 09:49:10|1608.5|1606.5|1611|1609|1611|1609|1607.5|1605.5|2703
1641289760000|2022-01-04 09:49:20||1609.5||1609.5||1609.5||1609.5|88
1641289770000|2022-01-04 09:49:30|1612|1610|1613|1611|1613|1611|1612|1609.5|415
1641289780000|2022-01-04 09:49:40||1611.5||1611.5||1611.5||1611.5|0
1641289790000|2022-01-04 09:49:50||1612||1612||1612||1612|0
1641289800000|2022-01-04 09:50:00|1613.5||1613.5||1613.5||1613.5||387
1641289810000|2022-01-04 09:50:10|1614|1612.5|1614.5|1612.5|1614.5|1612.5|1614|1612.5|120
1641289820000|2022-01-04 09:50:20|1615|1613|1613.5|1612.5|1615|1613.5|1613.5|1612.5|697
1641289830000|2022-01-04 09:50:30|1614|1613|1614.5|1613.5|1614.5|1613.5|1614|1613|61
1641289840000|2022-01-04 09:50:40|1615|1614|1613.5|1612.5|1615|1614|1613.5|1612.5|1622
1641289850000|2022-01-04 09:50:50|1613|1612|1612.5|1611.5|1613|1612|1612|1611.5|805
1641289860000|2022-01-04 09:51:00|||||||||96
1641289890000|2022-01-04 09:51:30|1613|1612|1614|1613|1614|1613|1613|1612|1969
1641289900000|2022-01-04 09:51:40|1614.5|1613.5|1616|1614.5|1616|1614.5|1614.5|1613|1834
1641289910000|2022-01-04 09:51:50|1616.5|1615|1619.5|1617.5|1620|1617.5|1616.5|1615|830
1641289950000|2022-01-04 09:52:30|||||||||200
1641289990000|2022-01-04 09:53:10|1619|1618|1619.5|1618|1619.5|1618|1618.5|1618|1
1641290010000|2022-01-04 09:53:30|||||||||244
1641290020000|2022-01-04 09:53:40|1620|1618.5|1621.5|1620.5|1621.5|1620.5|1620|1618.5|998
1641290050000|2022-01-04 09:54:10|1621|1620|1619.5|1618.5|1621|1620|1619.5|1618.5|597
1641290080000|2022-01-04 09:54:40|1619|1618|1616.5|1615.5|1620|1618|1615.5|1614.5|4062
1641290090000|2022-01-04 09:54:50|1617|1616|1617|1615.5|1617.5|1616.5|1617|1615.5|367
1641290100000|2022-01-04 09:55:00|||||||||343
1641290110000|2022-01-04 09:55:10|||||||||367
1641290140000|2022-01-04 09:55:40|1616.5|1614.5|1618|1617|1618|1617|1616|1614|3422
1641290150000|2022-01-04 09:55:50|1618.5|1617.5|1618|1617|1618.5|1617.5|1617.5|1617|1667
1641290210000|2022-01-04 09:56:50|1617.5|1616|1617|1615.5|1617.5|1616|1615|1613|4341
1641290220000|2022-01-04 09:57:00|1616.5|1616|1617|1615.5|1617|1616|1615.5|1614.5|6951
1641290230000|2022-01-04 09:57:10|1616.5|1616|1616.5|1615.5|1617|1616|1616.5|1615.5|384
1641290250000|2022-01-04 09:57:30|1616|1615|1614.5|1613|1616.5|1615|1614|1613|2300
1641290260000|2022-01-04 09:57:40|1615|1613.5|1615.5|1614.5|1616.5|1615|1614.5|1613.5|2376
1641290270000|2022-01-04 09:57:50|||||||||3723
1641290280000|2022-01-04 09:58:00|1615|1613.5|1614|1613|1615|1613.5|1614|1613|1211
1641290290000|2022-01-04 09:58:10|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|627
1641290300000|2022-01-04 09:58:20|1614|1613|1615|1613.5|1615|1614.5|1614|1613|860
1641290310000|2022-01-04 09:58:30|||||||||1232
1641290330000|2022-01-04 09:58:50|1614.5||1614.5||1614.5||1614.5||6
1641290340000|2022-01-04 09:59:00|1614|1613|1613|1612|1614|1613.5|1613|1612|1082
1641290350000|2022-01-04 09:59:10|1612.5|1611.5|1612|1611|1613|1612|1611.5|1609.5|338
1641290370000|2022-01-04 09:59:30|1611.5|1610|1609.5|1608.5|1611.5|1610|1609.5|1608.5|341
1641290390000|2022-01-04 09:59:50|1610|1609|1606|1604.5|1610|1609|1605.5|1604|3147
1641290400000|2022-01-04 10:00:00|1606.5|1605|1610.5|1609|1610.5|1609|1606.5|1605|2525
1641290410000|2022-01-04 10:00:10|1610|1608.5|1609.5|1608|1610|1608.5|1609|1607.5|203
1641290420000|2022-01-04 10:00:20|1609|1608.5|1610.5|1609|1611|1609|1608.5|1608.5|1910
1641290430000|2022-01-04 10:00:30|1610|1609.5|1611|1610|1611|1610|1610|1609|7878
1641290440000|2022-01-04 10:00:40|1611.5|1610.5|1613|1611.5|1613|1611.5|1611.5|1610|1494
1641290460000|2022-01-04 10:01:00|1613.5|1612|1614|1613|1614.5|1614|1613.5|1612|8553
1641290470000|2022-01-04 10:01:10|1613.5|1613.5|1615|1614|1615|1614.5|1613.5|1613|4776
1641290480000|2022-01-04 10:01:20|1614.5|1613.5|1615|1613.5|1615|1613.5|1614|1613|745
1641290490000|2022-01-04 10:01:30|||||||||35
1641290500000|2022-01-04 10:01:40|1615.5|1614|1613|1612|1615.5|1614.5|1613|1612|668
1641290510000|2022-01-04 10:01:50|1612.5|1611.5|1611.5|1610|1612.5|1611.5|1611|1609|185
1641290520000|2022-01-04 10:02:00|||||||||150
1641290530000|2022-01-04 10:02:10|1611||1610.5||1611||1610.5||1653
1641290540000|2022-01-04 10:02:20|1610|1609.5|1613|1611|1613|1611|1610|1609.5|3027
1641290550000|2022-01-04 10:02:30|1612.5|1611.5|1613|1611.5|1613|1612|1612|1611|431
1641290570000|2022-01-04 10:02:50||1612||1612||1612||1612|0
1641290580000|2022-01-04 10:03:00|1612.5|1611.5|1611.5|1610.5|1612.5|1611.5|1611.5|1610.5|746
1641290590000|2022-01-04 10:03:10|1612|1611|1613|1611|1613|1612|1612|1611|1082
1641290620000|2022-01-04 10:03:40||1611.5||1611.5||1611.5||1611|0
1641290650000|2022-01-04 10:04:10||1612||1612||1612||1612|0
1641290670000|2022-01-04 10:04:30|1613.5|1612.5|1614|1613|1614|1613|1613.5|1612.5|864
1641290680000|2022-01-04 10:04:40|1614.5|1613.5|1614.5|1613|1614.5|1613.5|1614.5|1613|136
1641290690000|2022-01-04 10:04:50|1615|1613.5|1615.5|1614.5|1616|1615|1615|1613.5|1127
1641290700000|2022-01-04 10:05:00|1614.5|1613.5|1614.5|1613|1614.5|1613.5|1614.5|1613|517
1641290710000|2022-01-04 10:05:10|1614||1614||1614.5||1613.5||683
1641290720000|2022-01-04 10:05:20|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|354
1641290730000|2022-01-04 10:05:30|1615|1614|1613.5|1612.5|1615.5|1614.5|1613.5|1612.5|1744
1641290740000|2022-01-04 10:05:40||1612||1612||1612||1612|470
1641290770000|2022-01-04 10:06:10|||||||||1
1641290780000|2022-01-04 10:06:20|||||||||500
1641290810000|2022-01-04 10:06:50|||||||||616
1641290840000|2022-01-04 10:07:20|||||||||500
1641290910000|2022-01-04 10:08:30|||||||||616
1641290920000|2022-01-04 10:08:40|||||||||308
1641290940000|2022-01-04 10:09:00|1614|1612.5|1615.5|1613.5|1615.5|1614.5|1614|1612.5|4387
1641290950000|2022-01-04 10:09:10|1616|1614|1617|1614.5|1617|1614.5|1616|1614|220
1641290960000|2022-01-04 10:09:20|||||||||75
1641290970000|2022-01-04 10:09:30|1616.5||1616.5||1616.5||1616.5||415
1641291000000|2022-01-04 10:10:00|1616|1615|1614|1612|1616.5|1615.5|1614|1612|3475
1641291010000|2022-01-04 10:10:10|||||||||500
1641291020000|2022-01-04 10:10:20|||||||||31
1641291050000|2022-01-04 10:10:50|1613.5|1611.5|1613|1611.5|1613.5|1611.5|1613|1611.5|835
1641291070000|2022-01-04 10:11:10|1612.5|1612|1613|1612|1613|1612.5|1612.5|1612|1279
1641291090000|2022-01-04 10:11:30|1612.5|1611.5|1610.5|1609.5|1612.5|1611.5|1610.5|1609.5|1219
1641291100000|2022-01-04 10:11:40|1611|1610|1611|1609.5|1611|1610|1611|1609.5|385
1641291110000|2022-01-04 10:11:50|||||||||1500
1641291120000|2022-01-04 10:12:00||1610||1610||1610||1609.5|0
1641291130000|2022-01-04 10:12:10|1610.5|1609.5|1611|1610|1611|1610|1610.5|1609.5|272
1641291150000|2022-01-04 10:12:30|||||||||363
1641291160000|2022-01-04 10:12:40|1610.5|1609.5|1610.5|1609.5|1610.5|1610|1610.5|1609.5|1813
1641291170000|2022-01-04 10:12:50|1610|1610|1610.5|1609.5|1610.5|1610|1610|1609.5|1300
1641291180000|2022-01-04 10:13:00|1610|1609|1610|1608.5|1610|1609|1608|1607|5194
1641291190000|2022-01-04 10:13:10|1609.5|1608|1609|1607.5|1609.5|1608|1609|1607.5|143
1641291200000|2022-01-04 10:13:20|1609.5|1608|1608.5|1607.5|1609.5|1609|1608.5|1607.5|4561
1641291210000|2022-01-04 10:13:30|1608|1607|1606.5|1604.5|1608|1607|1606|1604|1011
1641291220000|2022-01-04 10:13:40||1605||1605.5||1605.5||1605|912
1641291230000|2022-01-04 10:13:50|1607|1606|1607|1605.5|1607.5|1606.5|1607|1605.5|1929
1641291240000|2022-01-04 10:14:00|||||||||3
1641291250000|2022-01-04 10:14:10|||||||||502
1641291290000|2022-01-04 10:14:50|||||||||709
1641291310000|2022-01-04 10:15:10|1607.5|1606|1607.5|1606.5|1607.5|1606.5|1607.5|1606|450
1641291410000|2022-01-04 10:16:50|1608|1607|1608|1607|1608|1607.5|1608|1607|4631
1641291420000|2022-01-04 10:17:00|1608.5|1607.5|1609|1608|1609|1608.5|1608.5|1607.5|3047
1641291440000|2022-01-04 10:17:20|1608.5|1608.5|1608.5|1607.5|1608.5|1608.5|1608|1607|2164
1641291480000|2022-01-04 10:18:00|||||||||5
1641291490000|2022-01-04 10:18:10|||||||||1236
1641291530000|2022-01-04 10:18:50|||||||||618
1641291570000|2022-01-04 10:19:30|1609|1608|1609.5|1608.5|1609.5|1608.5|1609|1608|640
1641291580000|2022-01-04 10:19:40|||||||||82
1641291600000|2022-01-04 10:20:00|1610|1609|1611|1609.5|1611.5|1609.5|1610|1609|738
1641291620000|2022-01-04 10:20:20|||||||||3005
1641291640000|2022-01-04 10:20:40|||||||||2304
1641291650000|2022-01-04 10:20:50|1611.5|1610|1611.5|1610.5|1612|1611|1611|1609.5|3439
1641291680000|2022-01-04 10:21:20||1611||1611||1611||1611|0
1641291700000|2022-01-04 10:21:40|1611|1610|1612|1611|1612.5|1611.5|1611|1610|4079
1641291710000|2022-01-04 10:21:50|1612.5|1611.5|1613|1611.5|1613.5|1612.5|1611.5|1611|2530
1641291730000|2022-01-04 10:22:10|1613.5|1612|1613.5|1612|1613.5|1613|1613|1611.5|724
1641291740000|2022-01-04 10:22:20||1612.5||1612||1612.5||1612|0
1641291750000|2022-01-04 10:22:30|||||||||338
1641291790000|2022-01-04 10:23:10|||||||||1
1641291820000|2022-01-04 10:23:40||1612.5||1612.5||1612.5||1612.5|0
1641291830000|2022-01-04 10:23:50|||||||||14
1641291850000|2022-01-04 10:24:10|1613||1613||1613||1613||0
1641291860000|2022-01-04 10:24:20|1613.5|1613.5|1613.5|1612|1614|1613.5|1611|1610|6137
1641291890000|2022-01-04 10:24:50|1614|1612.5|1613.5|1612.5|1614|1613.5|1613.5|1612.5|4457
1641291900000|2022-01-04 10:25:00|1614|1613|1615.5|1614.5|1615.5|1614.5|1614|1612.5|2320
1641291910000|2022-01-04 10:25:10|1616|1615|1617|1615.5|1617|1616|1616|1615|1632
1641291920000|2022-01-04 10:25:20||1616||1616.5||1616.5||1616|0
1641291930000|2022-01-04 10:25:30||1616||1616||1616||1616|26
1641291940000|2022-01-04 10:25:40|||||||||20
1641291960000|2022-01-04 10:26:00|1616.5|1615.5|1616.5|1615.5|1616.5|1615.5|1615.5|1615|1060
1641291970000|2022-01-04 10:26:10|1616|1616|1619|1618|1619|1618|1616|1615.5|2110
1641291980000|2022-01-04 10:26:20|1618.5|1617.5|1617|1616|1618.5|1617.5|1617|1616|1290
1641291990000|2022-01-04 10:26:30|1617.5|1616.5|1618.5|1616|1619|1618|1617.5|1616|1881
1641292000000|2022-01-04 10:26:40|1618|1615.5|1617.5|1616|1618|1616|1616.5|1615.5|886
1641292030000|2022-01-04 10:27:10|||||||||96
1641292060000|2022-01-04 10:27:40|||||||||110
1641292070000|2022-01-04 10:27:50||1616.5||1616.5||1616.5||1616.5|75
1641292080000|2022-01-04 10:28:00|1617|1616|1616.5|1615|1617|1616|1616.5|1615|886
1641292090000|2022-01-04 10:28:10|1616|1615.5|1616.5|1615.5|1617.5|1616.5|1616|1615|5252
1641292110000|2022-01-04 10:28:30|1616||1616||1616||1616||113
1641292120000|2022-01-04 10:28:40|1615.5|1615|1615|1614|1616|1615.5|1614|1612.5|4997
1641292140000|2022-01-04 10:29:00|||||||||174
1641292180000|2022-01-04 10:29:40|1614.5|1613.5|1612|1611|1615|1613.5|1612|1610.5|2813
1641292190000|2022-01-04 10:29:50|1611.5|1610.5|1612|1610.5|1612|1610.5|1611.5|1610.5|702
1641292200000|2022-01-04 10:30:00|1611.5||1612||1612||1611.5||1
1641292220000|2022-01-04 10:30:20|1612.5|1611|1613.5|1612.5|1613.5|1612.5|1612|1611|5039
1641292240000|2022-01-04 10:30:40|1614|1613|1615.5|1614|1615.5|1614|1614|1612.5|4983
1641292270000|2022-01-04 10:31:10|||||||||2019
1641292320000|2022-01-04 10:32:00|||||||||156
1641292330000|2022-01-04 10:32:10|1616|1614.5|1616|1615|1616|1615|1616|1614|284
1641292340000|2022-01-04 10:32:20|||||||||123
1641292350000|2022-01-04 10:32:30|1615.5|1614|1615.5|1614|1615.5|1614|1615.5|1614|821
1641292360000|2022-01-04 10:32:40||1614.5||1614.5||1614.5||1614.5|0
1641292380000|2022-01-04 10:33:00|1615||1615.5||1615.5||1615||597
1641292400000|2022-01-04 10:33:20|1616|1615|1617|1616|1617|1616|1616|1614.5|2469
1641292410000|2022-01-04 10:33:30|1617.5|1616.5|1617|1616.5|1617.5|1617|1617|1616|1763
1641292420000|2022-01-04 10:33:40||1616||1616||1616||1616|62
1641292430000|2022-01-04 10:33:50|||||||||307
1641292440000|2022-01-04 10:34:00|||||||||1
1641292470000|2022-01-04 10:34:30|||||||||94
1641292510000|2022-01-04 10:35:10|1617.5|1616.5|1618|1616.5|1618|1617.5|1617.5|1616|1049
1641292520000|2022-01-04 10:35:20|||||||||121
1641292550000|2022-01-04 10:35:50|||||||||14
1641292570000|2022-01-04 10:36:10|||||||||51
1641292620000|2022-01-04 10:37:00|1617.5|1616|1614|1613.5|1617.5|1616.5|1614|1612.5|6092
1641292630000|2022-01-04 10:37:10|1614.5||1614.5||1614.5||1614.5||46
1641292640000|2022-01-04 10:37:20|1615|1614|1615|1614|1615|1614|1614.5|1614|595
1641292680000|2022-01-04 10:38:00|||||||||1
1641292690000|2022-01-04 10:38:10|1615.5|1614.5|1613.5|1613|1615.5|1614.5|1613|1612.5|2547
1641292700000|2022-01-04 10:38:20|1614||1614||1614||1614||202
1641292740000|2022-01-04 10:39:00|1613.5|1612|1613.5|1612.5|1613.5|1612.5|1612.5|1611|581
1641292780000|2022-01-04 10:39:40|1614|1613|1614|1613|1614|1613|1614|1612.5|325
1641292800000|2022-01-04 10:40:00|1613.5|1613.5|1613.5|1612.5|1613.5|1613.5|1613.5|1612.5|1310
1641292810000|2022-01-04 10:40:10|1613|1612|1611.5|1610|1613|1612|1611.5|1610|888
1641292890000|2022-01-04 10:41:30|||||||||354
1641292900000|2022-01-04 10:41:40|||||||||150
1641292910000|2022-01-04 10:41:50|1612|1610.5|1613.5|1612|1613.5|1612.5|1612|1610|2147
1641292920000|2022-01-04 10:42:00|1613|1611.5|1611.5|1610.5|1613|1612|1611.5|1610.5|537
1641292930000|2022-01-04 10:42:10|||||||||40
1641292940000|2022-01-04 10:42:20|1612|1611|1612|1611|1612|1611|1612|1611|513
1641292970000|2022-01-04 10:42:50|1612.5|1611.5|1612|1611|1612.5|1612|1612|1611|1128
1641292990000|2022-01-04 10:43:10|1612.5|1611.5|1614|1613.5|1614|1613.5|1612.5|1611.5|1554
1641293000000|2022-01-04 10:43:20|1613.5|1613|1614|1613|1614|1613|1613.5|1612.5|1287
1641293010000|2022-01-04 10:43:30|1614.5|1613.5|1614.5|1613|1614.5|1613.5|1614.5|1613|332
1641293040000|2022-01-04 10:44:00|1614||1614||1614.5||1614||572
1641293050000|2022-01-04 10:44:10|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|1614.5|1613|4
1641293110000|2022-01-04 10:45:10|||||||||2
1641293160000|2022-01-04 10:46:00|1614|1613|1614|1613|1614.5|1613|1613.5|1613|2041
1641293170000|2022-01-04 10:46:10|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|0
1641293200000|2022-01-04 10:46:40|1614|1612|1614.5|1613.5|1614.5|1613.5|1613|1612|1840
1641293250000|2022-01-04 10:47:30|1614|1613|1613|1612.5|1614|1613|1613|1612.5|1486
1641293270000|2022-01-04 10:47:50|1612.5|1612|1613|1612|1613|1612.5|1612.5|1612|1050
1641293320000|2022-01-04 10:48:40|||||||||1419
1641293360000|2022-01-04 10:49:20|1612.5|1612.5|1614|1612.5|1614|1613|1612.5|1612.5|1899
1641293400000|2022-01-04 10:50:00|1614.5|1613|1614.5|1613.5|1614.5|1613.5|1614.5|1613|445
1641293410000|2022-01-04 10:50:10|1614|1613|1614|1612.5|1614.5|1613.5|1613|1612.5|687
1641293430000|2022-01-04 10:50:30|||||||||215
1641293470000|2022-01-04 10:51:10|||||||||1371
1641293500000|2022-01-04 10:51:40|||||||||3524
1641293520000|2022-01-04 10:52:00|1613.5|1612|1613.5|1612.5|1613.5|1612.5|1611.5|1611|4121
1641293530000|2022-01-04 10:52:10||1613||1612.5||1613||1612.5|390
1641293550000|2022-01-04 10:52:30|1613|1612|1613|1612|1613|1612|1612|1611|1115
1641293560000|2022-01-04 10:52:40|1612.5|1611.5|1612.5|1611.5|1612.5|1611.5|1612.5|1611.5|798
1641293580000|2022-01-04 10:53:00|1613|1612|1614|1613|1614|1613.5|1613|1611.5|3161
1641293600000|2022-01-04 10:53:20|||||||||431
1641293610000|2022-01-04 10:53:30|1613.5||1614||1614||1613.5||0
1641293680000|2022-01-04 10:54:40|||||||||289
1641293690000|2022-01-04 10:54:50|1614.5|1613.5|1615.5|1614.5|1615.5|1614.5|1614|1613|1838
1641293700000|2022-01-04 10:55:00|1616|1615|1615.5|1614.5|1616.5|1615.5|1615.5|1614.5|345
1641293740000|2022-01-04 10:55:40|1616|1615|1616|1615.5|1616|1615.5|1615.5|1614.5|565
1641293750000|2022-01-04 10:55:50|1616.5|1616|1616.5|1615.5|1617|1616.5|1616.5|1615.5|517
1641293770000|2022-01-04 10:56:10|1617|1616|1617.5|1616|1617.5|1616|1617|1616|0
1641293850000|2022-01-04 10:57:30|1617|1615.5|1616|1615|1617|1615.5|1615.5|1614.5|2161
1641293860000|2022-01-04 10:57:40|1615.5|1615.5|1615.5|1615|1615.5|1615.5|1615.5|1615|491
1641293870000|2022-01-04 10:57:50|1616||1616||1616||1616||0
1641293880000|2022-01-04 10:58:00|1616.5|1615.5|1617.5|1615.5|1617.5|1616.5|1616.5|1615|900
1641293890000|2022-01-04 10:58:10|||||||||31
1641293900000|2022-01-04 10:58:20||1616||1616||1616||1616|0
1641293970000|2022-01-04 10:59:30|1617|1615.5|1615.5|1615|1617|1615.5|1615.5|1615|1836
1641293980000|2022-01-04 10:59:40|1615|1614.5|1615.5|1614.5|1615.5|1614.5|1615|1614.5|475
1641294000000|2022-01-04 11:00:00|1615|1614|1615|1614|1615|1614|1615|1614|942
1641294010000|2022-01-04 11:00:10|1615.5|1614.5|1616|1615|1616|1615.5|1615.5|1614.5|991
1641294020000|2022-01-04 11:00:20|1616.5|1615.5|1616.5|1615.5|1616.5|1615.5|1616.5|1615.5|203
1641294040000|2022-01-04 11:00:40|1617|1616|1617|1615.5|1617|1616|1616.5|1615.5|226
1641294050000|2022-01-04 11:00:50|||||||||18
1641294060000|2022-01-04 11:01:00|||||||||72
1641294070000|2022-01-04 11:01:10|||||||||58
1641294080000|2022-01-04 11:01:20|||||||||525
1641294090000|2022-01-04 11:01:30|1616.5|1616|1617|1615.5|1617|1616.5|1616.5|1615.5|346
1641294130000|2022-01-04 11:02:10|||||||||9254
1641294270000|2022-01-04 11:04:30|1617.5|1616|1617.5|1616.5|1618|1617.5|1617.5|1616|5887
1641294280000|2022-01-04 11:04:40|1617|1615.5|1616.5|1615.5|1617|1615.5|1616.5|1615.5|37
1641294300000|2022-01-04 11:05:00|1617|1616|1617|1616|1617|1616|1617|1616|254
1641294340000|2022-01-04 11:05:40||1616.5||1616.5||1616.5||1616.5|0
1641294360000|2022-01-04 11:06:00||1616||1616||1616.5||1616|1409
1641294400000|2022-01-04 11:06:40|||||||||239
1641294460000|2022-01-04 11:07:40|||||||||2261
1641294480000|2022-01-04 11:08:00|1616.5|1615.5|1615|1614.5|1616.5|1615.5|1614.5|1614|3023
1641294490000|2022-01-04 11:08:10|1615.5|1615|1616.5|1615.5|1616.5|1615.5|1615.5|1614.5|1086
1641294520000|2022-01-04 11:08:40|1616|1615|1615.5|1614.5|1616|1615|1615|1614.5|929
1641294550000|2022-01-04 11:09:10|1615|1613.5|1613|1612|1615|1614|1613|1612|1448
1641294560000|2022-01-04 11:09:20|1612.5|1611.5|1612.5|1611.5|1612.5|1611.5|1612.5|1611.5|1160
1641294580000|2022-01-04 11:09:40|||||||||184
1641294590000|2022-01-04 11:09:50|1613|1612|1613|1612|1614.5|1614|1613|1612|7374
1641294600000|2022-01-04 11:10:00|1612.5|1611.5|1613|1611.5|1613|1611.5|1612|1611.5|529
1641294610000|2022-01-04 11:10:10|1612.5|1612|1612.5|1611.5|1612.5|1612|1612.5|1611.5|0
1641294640000|2022-01-04 11:10:40|1612|1611|1612.5|1611.5|1612.5|1611.5|1611|1610|3043
1641294650000|2022-01-04 11:10:50|1613|1612|1613.5|1612.5|1613.5|1612.5|1613|1612|1134
1641294690000|2022-01-04 11:11:30|1613|1612|1612|1611|1613|1612.5|1612|1611|935
1641294700000|2022-01-04 11:11:40||1611.5||1611||1611.5||1611|348
1641294720000|2022-01-04 11:12:00|||||||||30
1641294730000|2022-01-04 11:12:10|1611.5|1610.5|1611.5|1611|1612|1611|1611.5|1610|735
1641294740000|2022-01-04 11:12:20|1612|1611.5|1612|1611|1613|1612|1612|1611|2370
1641294800000|2022-01-04 11:13:20|1611.5|1610.5|1611|1610|1611.5|1610.5|1610.5|1610|1659
1641294830000|2022-01-04 11:13:50|1610.5|1609.5|1610|1609|1610.5|1609.5|1609.5|1608.5|2167
1641294840000|2022-01-04 11:14:00|1610.5|1609.5|1610.5|1610|1611|1610.5|1610|1609.5|1761
1641294850000|2022-01-04 11:14:10|1611||1611||1611||1611||90
1641294910000|2022-01-04 11:15:10|1610.5|1609.5|1610.5|1609.5|1610.5|1609.5|1610.5|1609.5|411
1641294930000|2022-01-04 11:15:30|1610|1609|1610.5|1609|1610.5|1609|1609.5|1609|277
1641294950000|2022-01-04 11:15:50||1609.5||1609.5||1609.5||1609.5|0
1641294960000|2022-01-04 11:16:00|1611|1610|1611|1610|1611|1610|1611|1610|174
1641294970000|2022-01-04 11:16:10|1611.5|1610.5|1611.5|1610.5|1611.5|1610.5|1611.5|1610.5|26
1641294980000|2022-01-04 11:16:20||1610||1610||1610||1610|0
1641294990000|2022-01-04 11:16:30|1611||1611||1611||1611||0
1641295020000|2022-01-04 11:17:00|1610.5|1609.5|1610|1609|1611|1609.5|1610|1609|1042
1641295040000|2022-01-04 11:17:20|1610.5|1610|1607|1606|1610.5|1610|1607|1606|2350
1641295050000|2022-01-04 11:17:30|1608|1605.5|1608|1606.5|1608.5|1607.5|1607.5|1605.5|1623
1641295080000|2022-01-04 11:18:00|1607.5||1608||1608||1607.5||12
1641295130000|2022-01-04 11:18:50|||||||||37
1641295140000|2022-01-04 11:19:00|1607.5|1606|1606|1605.5|1607.5|1606|1606|1604.5|2152
1641295150000|2022-01-04 11:19:10|1605.5|1604.5|1606.5|1605.5|1606.5|1605.5|1605.5|1604.5|544
1641295160000|2022-01-04 11:19:20|1606|1605|1606|1604.5|1606|1605|1606|1604.5|761
1641295170000|2022-01-04 11:19:30||1605||1605||1605||1605|0
1641295180000|2022-01-04 11:19:40|||||||||80
1641295230000|2022-01-04 11:20:30|1606.5|1605.5|1607|1606|1607|1606.5|1606.5|1605.5|1767
1641295310000|2022-01-04 11:21:50|1606.5|1605.5|1603.5|1602.5|1606.5|1606|1603.5|1602.5|1083
1641295320000|2022-01-04 11:22:00|1604|1603|1604.5|1603.5|1605|1604|1603.5|1603|2092
1641295350000|2022-01-04 11:22:30|||||||||73
1641295360000|2022-01-04 11:22:40|1604|1603|1604|1603|1604|1603|1603|1602|1096
1641295370000|2022-01-04 11:22:50|1603.5|1602.5|1604|1602.5|1604|1602.5|1603|1602.5|500
1641295390000|2022-01-04 11:23:10|||||||||500
1641295440000|2022-01-04 11:24:00|1603.5|1602|1602|1601|1603.5|1602|1602|1601|811
1641295460000|2022-01-04 11:24:20|||||||||500
1641295470000|2022-01-04 11:24:30|1602.5|1601.5|1603.5|1602|1603.5|1602|1602.5|1601|1627
1641295480000|2022-01-04 11:24:40|||||||||50
1641295500000|2022-01-04 11:25:00|1603|1601.5|1603|1601|1603.5|1602|1602.5|1601|1508
1641295510000|2022-01-04 11:25:10|1603.5|1601.5|1603.5|1601.5|1603.5|1601.5|1603|1601.5|0
1641295540000|2022-01-04 11:25:40|1603||1603||1603||1603||200
1641295560000|2022-01-04 11:26:00|||||||||113
1641295610000|2022-01-04 11:26:50|1603.5|1602|1603.5|1602|1603.5|1602.5|1603|1601.5|116
1641295630000|2022-01-04 11:27:10|1603|1602.5|1603|1602.5|1603|1602.5|1603|1602.5|0
1641295640000|2022-01-04 11:27:20|1603.5||1603.5||1603.5||1603.5||554
1641295650000|2022-01-04 11:27:30|1603|1603|1604|1602.5|1604.5|1603|1603|1602.5|1820
1641295660000|2022-01-04 11:27:40|||||||||500
1641295700000|2022-01-04 11:28:20|1603.5|1602|1602.5|1601.5|1603.5|1602.5|1602|1601|1548
1641295730000|2022-01-04 11:28:50|1603|1602|1603|1602|1603|1602|1602.5|1602|299
1641295740000|2022-01-04 11:29:00|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|240
1641295780000|2022-01-04 11:29:40|||||||||1862
1641295810000|2022-01-04 11:30:10|||||||||1217
1641295820000|2022-01-04 11:30:20|||||||||1
1641295850000|2022-01-04 11:30:50|1603|1602|1603|1602|1603|1602|1603|1601.5|210
1641295950000|2022-01-04 11:32:30|1602.5|1601.5|1600.5|1599.5|1603|1601.5|1600.5|1599.5|2125
1641295960000|2022-01-04 11:32:40|1601|1600|1601.5|1600|1601.5|1600.5|1601|1600|184
1641295980000|2022-01-04 11:33:00|||||||||61
1641295990000|2022-01-04 11:33:10|||||||||57
1641296000000|2022-01-04 11:33:20|1602|1600.5|1602.5|1601.5|1602.5|1601.5|1602|1600.5|1643
1641296010000|2022-01-04 11:33:30|1602|1601|1602|1600.5|1602|1601|1602|1600.5|253
1641296020000|2022-01-04 11:33:40|1602.5|1601|1602|1601|1602.5|1602|1602|1601|1101
1641296040000|2022-01-04 11:34:00|1601.5|1600.5|1601.5|1600.5|1601.5|1600.5|1601.5|1600.5|163
1641296050000|2022-01-04 11:34:10|||||||||85
1641296070000|2022-01-04 11:34:30|||||||||52
1641296100000|2022-01-04 11:35:00|1602|1601|1605.5|1604|1605.5|1604|1602|1600.5|1801
1641296130000|2022-01-04 11:35:30|1605|1603|1604|1602.5|1605|1604|1604|1602.5|1438
1641296140000|2022-01-04 11:35:40|1603.5|1603|1604|1603|1604|1603|1603.5|1603|0
1641296160000|2022-01-04 11:36:00|1603.5|1602.5|1603.5|1602|1603.5|1603|1602.5|1601.5|1166
1641296190000|2022-01-04 11:36:30|1604|1602.5|1603.5|1602|1604|1603|1603|1602|1090
1641296200000|2022-01-04 11:36:40|||||||||470
1641296220000|2022-01-04 11:37:00|||||||||300
1641296260000|2022-01-04 11:37:40|1603|1601.5|1602.5|1601.5|1603|1601.5|1602|1600.5|2562
1641296270000|2022-01-04 11:37:50|1602|1602|1601|1600.5|1603.5|1602|1601|1600.5|3123
1641296280000|2022-01-04 11:38:00|1601.5|1600|1603|1601.5|1603|1601.5|1601.5|1600|1073
1641296290000|2022-01-04 11:38:10|||||||||157
1641296310000|2022-01-04 11:38:30||1602||1601.5||1602||1601.5|56
1641296340000|2022-01-04 11:39:00|1602.5||1602.5||1602.5||1602.5||0
1641296350000|2022-01-04 11:39:10|1603||1603||1603||1603||0
1641296360000|2022-01-04 11:39:20|1602.5||1602.5||1602.5||1602.5||430
1641296370000|2022-01-04 11:39:30|1602|1601|1601.5|1600|1602|1601|1601.5|1600|794
1641296380000|2022-01-04 11:39:40|1601|1600.5|1601|1600.5|1601|1600.5|1601|1600.5|0
1641296390000|2022-01-04 11:39:50||1600||1600.5||1600.5||1600|54
1641296410000|2022-01-04 11:40:10|1600.5|1600|1601|1600|1601|1600|1600.5|1600|11
1641296420000|2022-01-04 11:40:20|1600.5|1600.5|1601|1600|1601|1600.5|1600.5|1600|57
1641296450000|2022-01-04 11:40:50|1600.5|1599.5|1600.5|1599.5|1600.5|1599.5|1600.5|1599.5|501
1641296500000|2022-01-04 11:41:40|1600|1599|1600|1599|1600|1599.5|1599|1597.5|3323
1641296510000|2022-01-04 11:41:50|1599.5|1598.5|1601|1600|1601|1600|1599.5|1598.5|3451
1641296520000|2022-01-04 11:42:00|||||||||169
1641296560000|2022-01-04 11:42:40|||||||||32
1641296570000|2022-01-04 11:42:50|1602|1600.5|1602.5|1601|1602.5|1601|1602|1600.5|91
1641296620000|2022-01-04 11:43:40|||||||||44
1641296680000|2022-01-04 11:44:40||1601.5||1601.5||1601.5||1601.5|37
1641296740000|2022-01-04 11:45:40|||||||||124
1641296750000|2022-01-04 11:45:50|1603|1602|1603|1602|1603|1602|1603|1602|377
1641296770000|2022-01-04 11:46:10||1602.5||1602||1602.5||1602|94
1641296800000|2022-01-04 11:46:40|1602.5|1602.5|1603|1602|1603|1602.5|1602.5|1602|1187
1641296810000|2022-01-04 11:46:50|1602.5|1601.5|1601|1600.5|1602.5|1601.5|1601|1600.5|1646
1641296820000|2022-01-04 11:47:00|1602|1601|1602|1600.5|1602|1601|1601|1600.5|636
1641296830000|2022-01-04 11:47:10|1602.5|1601|1606|1605|1606|1605|1602|1601|4562
1641296840000|2022-01-04 11:47:20|1605.5|1604|1605.5|1604|1605.5|1604|1605.5|1604|76
1641296850000|2022-01-04 11:47:30|||||||||3
1641296860000|2022-01-04 11:47:40||1604.5||1604.5||1604.5||1604.5|0
1641296920000|2022-01-04 11:48:40|1605|1604|1604.5|1603|1605|1604|1604|1603|854
1641296930000|2022-01-04 11:48:50|1605|1603.5|1604.5|1604|1605.5|1604|1604.5|1603|242
1641296940000|2022-01-04 11:49:00||1603.5||1603||1603.5||1603|125
1641296960000|2022-01-04 11:49:20|||||||||250
1641296970000|2022-01-04 11:49:30|||||||||30
1641296990000|2022-01-04 11:49:50||1603.5||1603.5||1603.5||1603.5|0
1641297000000|2022-01-04 11:50:00||1604||1603.5||1604||1603.5|300
1641297030000|2022-01-04 11:50:30|||||||||12
1641297080000|2022-01-04 11:51:20|1605|1604|1603|1602|1605.5|1605|1603|1602|4356
1641297090000|2022-01-04 11:51:30|1603.5|1602.5|1604|1603|1604.5|1603.5|1603|1602|1815
1641297100000|2022-01-04 11:51:40|1603.5|1602.5|1603.5|1602.5|1603.5|1602.5|1603.5|1602.5|437
1641297110000|2022-01-04 11:51:50|||||||||100
1641297160000|2022-01-04 11:52:40|1604|1603|1604.5|1603|1604.5|1604|1604|1602.5|1421
1641297190000|2022-01-04 11:53:10|||||||||55
1641297210000|2022-01-04 11:53:30|1604||1604||1604||1604||0
1641297240000|2022-01-04 11:54:00|1603.5|1602.5|1601|1600|1604|1602.5|1600.5|1599|8857
1641297250000|2022-01-04 11:54:10|1600.5|1599.5|1600|1599.5|1602|1601.5|1600|1599|3884
1641297260000|2022-01-04 11:54:20|1600.5|1600|1601|1600|1601.5|1600|1600.5|1599.5|772
1641297270000|2022-01-04 11:54:30|||||||||124
1641297280000|2022-01-04 11:54:40|1600.5|1599.5|1600.5|1599.5|1600.5|1600|1600|1599.5|1349
1641297290000|2022-01-04 11:54:50|1600|1600|1601|1600|1601|1600|1600|1599.5|2627
1641297310000|2022-01-04 11:55:10|1601.5|1600.5|1603|1601.5|1603.5|1602.5|1601.5|1600|3565
1641297320000|2022-01-04 11:55:20|1602.5|1602|1603.5|1602.5|1603.5|1602.5|1602.5|1602|224
1641297340000|2022-01-04 11:55:40|1603|1602|1602.5|1601.5|1603|1602|1602|1601.5|620
1641297350000|2022-01-04 11:55:50||1602||1601.5||1602||1601.5|672
1641297360000|2022-01-04 11:56:00|||||||||28
1641297370000|2022-01-04 11:56:10|||||||||100
1641297460000|2022-01-04 11:57:40|1602|1601|1600.5|1599|1602.5|1601|1600.5|1598.5|2558
1641297470000|2022-01-04 11:57:50||1599.5||1599.5||1600||1599.5|24019
1641297480000|2022-01-04 11:58:00|1601|1600|1601.5|1600.5|1603|1602.5|1601|1599.5|25327
1641297490000|2022-01-04 11:58:10|1601|1601|1606|1604.5|1606|1604.5|1601|1601|979
1641297520000|2022-01-04 11:58:40|1605.5|1604|1604.5|1603.5|1605.5|1604.5|1604.5|1603.5|1551
1641297540000|2022-01-04 11:59:00|1604|1604|1603.5|1601.5|1604.5|1604|1602.5|1601|2007
1641297580000|2022-01-04 11:59:40|||||||||1480
1641297610000|2022-01-04 12:00:10||1602||1602||1602||1602|464
1641297620000|2022-01-04 12:00:20|||||||||86
1641297650000|2022-01-04 12:00:50|||||||||462
1641297720000|2022-01-04 12:02:00|||||||||100
1641297770000|2022-01-04 12:02:50|1603|1601.5|1602|1601|1603|1602|1601.5|1600.5|2271
1641297790000|2022-01-04 12:03:10|1602.5|1601.5|1602.5|1601|1602.5|1601.5|1602|1601|412
1641297800000|2022-01-04 12:03:20||1601.5||1601.5||1601.5||1601.5|0
1641297810000|2022-01-04 12:03:30|1603|1602|1603.5|1602.5|1603.5|1602.5|1603|1601.5|1364
1641297830000|2022-01-04 12:03:50|1603|1601.5|1603|1601.5|1603.5|1602.5|1603|1601.5|2173
1641297840000|2022-01-04 12:04:00|||||||||50
1641297880000|2022-01-04 12:04:40|||||||||181
1641297900000|2022-01-04 12:05:00|1603.5|1602|1603|1602|1603.5|1602.5|1603|1602|112
1641297920000|2022-01-04 12:05:20|||||||||125
1641297960000|2022-01-04 12:06:00|1603.5|1602.5|1607.5|1606|1607.5|1606|1603.5|1602.5|2233
1641297970000|2022-01-04 12:06:10|1608|1606.5|1608|1606.5|1608|1607|1608|1606.5|95
1641298030000|2022-01-04 12:07:10|1608.5|1607|1608.5|1607|1608.5|1607.5|1608|1607|781
1641298040000|2022-01-04 12:07:20|||||||||74
1641298050000|2022-01-04 12:07:30|||||||||94
1641298060000|2022-01-04 12:07:40|||||||||129
1641298080000|2022-01-04 12:08:00|1608|1606.5|1606|1605|1608|1606.5|1606|1605|2231
1641298090000|2022-01-04 12:08:10|1605.5|1604|1606|1604.5|1606|1604.5|1605|1604|296
1641298110000|2022-01-04 12:08:30|1605.5||1605.5||1605.5||1605.5||0
1641298120000|2022-01-04 12:08:40|||||||||76
1641298170000|2022-01-04 12:09:30|1605|1604|1604|1603.5|1605|1604|1604|1602.5|1504
1641298180000|2022-01-04 12:09:40||1602.5||1603||1603||1602.5|69
1641298190000|2022-01-04 12:09:50|1603.5|1602.5|1604|1602|1604|1602.5|1603.5|1602|106
1641298250000|2022-01-04 12:10:50|||||||||26
1641298280000|2022-01-04 12:11:20|||||||||310
1641298320000|2022-01-04 12:12:00|||||||||1026
1641298350000|2022-01-04 12:12:30|||||||||35
1641298400000|2022-01-04 12:13:20|1604.5|1602.5|1605|1604|1605|1604|1604|1602.5|1429
1641298450000|2022-01-04 12:14:10|||||||||220
1641298460000|2022-01-04 12:14:20|1604.5|1603.5|1605|1604|1605|1604|1604.5|1603.5|933
1641298470000|2022-01-04 12:14:30|1604.5|1603.5|1603.5|1602|1604.5|1603.5|1603.5|1602|1168
1641298480000|2022-01-04 12:14:40|||||||||129
1641298490000|2022-01-04 12:14:50|1603|1602.5|1602|1601|1603.5|1603|1602|1601|768
1641298500000|2022-01-04 12:15:00|1601.5|1600.5|1602|1601|1602|1601|1601.5|1600.5|501
1641298510000|2022-01-04 12:15:10|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|45
1641298530000|2022-01-04 12:15:30||1602||1601.5||1602||1601.5|622
1641298570000|2022-01-04 12:16:10|||||||||698
1641298650000|2022-01-04 12:17:30|1602|1601|1601|1599.5|1602.5|1601|1601|1599.5|1492
1641298660000|2022-01-04 12:17:40|1600.5|1600|1599|1598|1600.5|1600|1599|1598|2363
1641298670000|2022-01-04 12:17:50|1598.5||1598.5||1598.5||1598.5||187
1641298690000|2022-01-04 12:18:10||1597||1596.5||1597||1596.5|188
1641298700000|2022-01-04 12:18:20|1598||1598||1598.5||1598||59
1641298720000|2022-01-04 12:18:40|||||||||400
1641298730000|2022-01-04 12:18:50|1597.5||1597.5||1597.5||1597.5||0
1641298760000|2022-01-04 12:19:20|1598|1597|1598.5|1597|1598.5|1597.5|1598|1597|689
1641298820000|2022-01-04 12:20:20|||||||||75
1641298940000|2022-01-04 12:22:20|1598||1598.5||1598.5||1598||81
1641298980000|2022-01-04 12:23:00|||||||||560
1641299000000|2022-01-04 12:23:20|1599|1597.5|1599.5|1598.5|1600|1599|1599|1597.5|1812
1641299010000|2022-01-04 12:23:30|||||||||136
1641299020000|2022-01-04 12:23:40|1600|1599|1599.5|1599|1600|1599.5|1599.5|1599|370
1641299030000|2022-01-04 12:23:50|1600||1600||1600||1600||0
1641299050000|2022-01-04 12:24:10|||||||||500
1641299060000|2022-01-04 12:24:20|1599.5|1598.5|1599.5|1599|1600|1599|1599.5|1598.5|2059
1641299070000|2022-01-04 12:24:30|1599|1598.5|1597.5|1596|1599.5|1598.5|1597.5|1596|1091
1641299090000|2022-01-04 12:24:50|1597|1596.5|1597.5|1596|1597.5|1596.5|1597|1596|907
1641299100000|2022-01-04 12:25:00|1597||1597||1597||1597||0
1641299140000|2022-01-04 12:25:40|||||||||28
1641299150000|2022-01-04 12:25:50|1597.5|1596.5|1597.5|1596|1597.5|1597|1597.5|1596|2470
1641299180000|2022-01-04 12:26:20|1597||1597||1597||1597||195
1641299230000|2022-01-04 12:27:10|1597.5|1596.5|1597|1596|1597.5|1597|1597|1596|2175
1641299240000|2022-01-04 12:27:20|1597.5|1596.5|1597|1596.5|1597.5|1596.5|1597|1596.5|2058
1641299250000|2022-01-04 12:27:30|1597.5|1597|1597.5|1597|1598|1597.5|1597.5|1596.5|747
1641299270000|2022-01-04 12:27:50|1598||1597.5||1598||1597.5||491
1641299280000|2022-01-04 12:28:00|1597|1596.5|1597|1596|1597.5|1597|1597|1596|1854
1641299290000|2022-01-04 12:28:10|||||||||6
1641299300000|2022-01-04 12:28:20|||||||||498
1641299310000|2022-01-04 12:28:30|1596.5|1596.5|1597.5|1596.5|1597.5|1596.5|1596.5|1596|1167
1641299320000|2022-01-04 12:28:40|1598|1597|1598.5|1597.5|1598.5|1597.5|1598|1596.5|771
1641299330000|2022-01-04 12:28:50|1598||1598||1598||1598||0
1641299350000|2022-01-04 12:29:10|1598.5||1598.5||1598.5||1598.5||1676
1641299370000|2022-01-04 12:29:30|1599|1598|1599.5|1598.5|1599.5|1598.5|1599|1598|1914
1641299380000|2022-01-04 12:29:40|||||||||1200
1641299390000|2022-01-04 12:29:50|1600|1599|1599.5|1598.5|1600|1599.5|1599.5|1598.5|2089
1641299400000|2022-01-04 12:30:00|1600||1599.5||1600||1599.5||143
1641299410000|2022-01-04 12:30:10|1599|1598|1599|1597.5|1599.5|1598|1598.5|1597.5|1719
1641299420000|2022-01-04 12:30:20|1598.5||1599||1599||1598.5||460
1641299430000|2022-01-04 12:30:30|||||||||800
1641299440000|2022-01-04 12:30:40|1599.5|1598|1600|1599|1600.5|1599.5|1599.5|1597.5|1329
1641299450000|2022-01-04 12:30:50|1600.5|1599.5|1600.5|1599.5|1600.5|1599.5|1600.5|1599|0
1641299490000|2022-01-04 12:31:30|1601|1600|1601|1600|1601|1600|1601|1599.5|591
1641299550000|2022-01-04 12:32:30|||||||||200
1641299560000|2022-01-04 12:32:40|||||||||3
1641299580000|2022-01-04 12:33:00|||||||||32
1641299610000|2022-01-04 12:33:30|1600.5|1600.5|1601|1600|1601|1600.5|1600.5|1600|1330
1641299640000|2022-01-04 12:34:00|||||||||500
1641299650000|2022-01-04 12:34:10||1600.5||1600.5||1600.5||1600.5|150
1641299660000|2022-01-04 12:34:20|1601.5|1601|1602.5|1601.5|1602.5|1601.5|1601.5|1601|911
1641299670000|2022-01-04 12:34:30|||||||||200
1641299680000|2022-01-04 12:34:40||1602||1601.5||1602||1601.5|649
1641299700000|2022-01-04 12:35:00|1602|1602|1600.5|1599.5|1602.5|1602|1600.5|1599.5|1829
1641299710000|2022-01-04 12:35:10|1601|1600|1601|1600.5|1601|1600.5|1601|1600|199
1641299740000|2022-01-04 12:35:40|1600.5|1600|1601|1600.5|1601|1600.5|1600.5|1600|34
1641299760000|2022-01-04 12:36:00|1601.5|1601|1602|1601|1602|1601|1601.5|1600.5|223
1641299780000|2022-01-04 12:36:20||1601.5||1601||1601.5||1601|51
1641299820000|2022-01-04 12:37:00|||||||||269
1641299830000|2022-01-04 12:37:10|||||||||629
1641299850000|2022-01-04 12:37:30|1602.5|1601.5|1602|1601|1602.5|1601.5|1602|1601|247
1641299870000|2022-01-04 12:37:50|||||||||248
1641299950000|2022-01-04 12:39:10|||||||||58
1641299960000|2022-01-04 12:39:20|1602.5|1601.5|1601.5|1601|1602.5|1601.5|1601|1600|5919
1641299970000|2022-01-04 12:39:30|1602|1601.5|1602|1601.5|1602|1601.5|1602|1601|480
1641300000000|2022-01-04 12:40:00|1601.5|1601|1602|1601|1602|1601|1601.5|1600|1577
1641300010000|2022-01-04 12:40:10|||||||||36
1641300020000|2022-01-04 12:40:20|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|708
1641300040000|2022-01-04 12:40:40|||||||||620
1641300060000|2022-01-04 12:41:00|1602|1601|1601.5|1601|1602|1601.5|1601|1600|784
1641300070000|2022-01-04 12:41:10||1600.5||1601||1601||1600.5|362
1641300090000|2022-01-04 12:41:30|1601|1600.5|1601.5|1600.5|1601.5|1601|1600.5|1600|1077
1641300120000|2022-01-04 12:42:00|||||||||284
1641300170000|2022-01-04 12:42:50|1601|1600|1600|1598.5|1601|1600.5|1600|1598.5|1040
1641300180000|2022-01-04 12:43:00|1599.5|1598|1599|1598|1600|1598.5|1599|1598|32
1641300210000|2022-01-04 12:43:30||1598.5||1598||1598.5||1598|0
1641300280000|2022-01-04 12:44:40|||||||||186
1641300290000|2022-01-04 12:44:50|1599.5|1598.5|1599.5|1598.5|1599.5|1598.5|1599.5|1598.5|703
1641300350000|2022-01-04 12:45:50|1600|1599|1599.5|1598.5|1600|1599.5|1599.5|1598.5|345
1641300360000|2022-01-04 12:46:00|||||||||426
1641300410000|2022-01-04 12:46:50|1599|1597.5|1596.5|1595.5|1599|1597.5|1596|1595|2059
1641300420000|2022-01-04 12:47:00|1596||1596||1596||1596||0
1641300430000|2022-01-04 12:47:10||1595||1595||1595||1595|757
1641300440000|2022-01-04 12:47:20|||||||||768
1641300460000|2022-01-04 12:47:40|||||||||1000
1641300470000|2022-01-04 12:47:50|||||||||266
1641300480000|2022-01-04 12:48:00|1595.5|1594.5|1594.5|1593.5|1595.5|1594.5|1594.5|1593|1259
1641300490000|2022-01-04 12:48:10||1593||1593||1593||1593|0
1641300500000|2022-01-04 12:48:20||1593.5||1593.5||1593.5||1593.5|210
1641300540000|2022-01-04 12:49:00|1595|1594|1595|1594|1595.5|1595|1595|1594|1427
1641300560000|2022-01-04 12:49:20||1594.5||1594.5||1594.5||1594|0
1641300570000|2022-01-04 12:49:30||1594||1594.5||1594.5||1594|42
1641300590000|2022-01-04 12:49:50|1595.5|1595|1596|1595|1596|1595|1595.5|1595|266
1641300600000|2022-01-04 12:50:00|||||||||245
1641300610000|2022-01-04 12:50:10|||||||||100
1641300620000|2022-01-04 12:50:20|1596.5|1595.5|1596.5|1596|1597.5|1596|1596|1595|1895
1641300630000|2022-01-04 12:50:30|1596|1595.5|1596|1595|1596|1595.5|1596|1595|1182
1641300640000|2022-01-04 12:50:40|1595.5|1594.5|1594.5|1593.5|1596|1594.5|1594.5|1593.5|497
1641300650000|2022-01-04 12:50:50|1594||1594||1594||1594||0
1641300670000|2022-01-04 12:51:10|1594.5|1594|1594.5|1593.5|1595|1594|1594.5|1593.5|1083
1641300680000|2022-01-04 12:51:20|1595|1594|1595|1594|1595|1594|1595|1594|546
1641300690000|2022-01-04 12:51:30|||||||||645
1641300700000|2022-01-04 12:51:40|||||||||500
1641300740000|2022-01-04 12:52:20||1594.5||1594.5||1594.5||1594.5|261
1641300750000|2022-01-04 12:52:30|1594.5|1594|1594.5|1593.5|1594.5|1594|1594|1593|817
1641300760000|2022-01-04 12:52:40|||||||||660
1641300780000|2022-01-04 12:53:00|||||||||20
1641300810000|2022-01-04 12:53:30|||||||||188
1641300820000|2022-01-04 12:53:40|||||||||30
1641300860000|2022-01-04 12:54:20|1594|1592.5|1592|1591|1594|1592.5|1592|1591|1352
1641300870000|2022-01-04 12:54:30|1592.5|1591.5|1593|1591.5|1593|1592|1592.5|1591.5|787
1641300930000|2022-01-04 12:55:30|||||||||124
1641300980000|2022-01-04 12:56:20|1592.5||1592.5||1592.5||1592.5||62
1641301030000|2022-01-04 12:57:10|1592|1591|1592|1591|1592|1591|1591.5|1591|808
1641301040000|2022-01-04 12:57:20|||||||||156
1641301070000|2022-01-04 12:57:50|1592.5|1591.5|1593|1591.5|1593|1592.5|1592.5|1591|1072
1641301090000|2022-01-04 12:58:10||1592||1592||1592||1592|0
1641301100000|2022-01-04 12:58:20|1592.5||1592.5||1592.5||1592.5||0
1641301110000|2022-01-04 12:58:30|1593||1592.5||1593||1592.5||591
1641301130000|2022-01-04 12:58:50|||||||||1888
1641301170000|2022-01-04 12:59:30|1592|1591.5|1591.5|1590.5|1592|1591.5|1591|1590|2281
1641301200000|2022-01-04 13:00:00|1591||1591.5||1591.5||1591||270
1641301220000|2022-01-04 13:00:20|1592|1591|1591.5|1591|1592|1591|1591.5|1591|2072
1641301230000|2022-01-04 13:00:30|||||||||1635
1641301240000|2022-01-04 13:00:40|1592|1591.5|1592.5|1591|1592.5|1591.5|1592|1591|584
1641301250000|2022-01-04 13:00:50|||||||||148
1641301270000|2022-01-04 13:01:10|1592|1590.5|1590|1589.5|1592|1590.5|1590|1589|1344
1641301280000|2022-01-04 13:01:20|1589.5|1589|1590|1589|1590|1589.5|1589.5|1588.5|276
1641301290000|2022-01-04 13:01:30|1589.5|1588.5|1589|1588|1590|1589|1589|1588|408
1641301300000|2022-01-04 13:01:40||1587.5||1587.5||1587.5||1587.5|0
1641301310000|2022-01-04 13:01:50|1589.5|1588|1590.5|1589.5|1590.5|1589.5|1589.5|1588|6257
1641301320000|2022-01-04 13:02:00|1590|1589|1589.5|1589|1590.5|1589|1589.5|1588.5|515
1641301330000|2022-01-04 13:02:10|1590||1590||1590||1589.5||122
1641301360000|2022-01-04 13:02:40|||||||||5
1641301370000|2022-01-04 13:02:50|||||||||400
1641301380000|2022-01-04 13:03:00|1590.5|1589.5|1590.5|1589.5|1590.5|1589.5|1590.5|1589.5|719
1641301390000|2022-01-04 13:03:10||1590||1590||1590||1590|0
1641301400000|2022-01-04 13:03:20|1591|1589.5|1589|1588|1591|1589.5|1589|1587.5|830
1641301410000|2022-01-04 13:03:30|1588.5|1587.5|1587.5|1587|1588.5|1587.5|1587.5|1586.5|224
1641301430000|2022-01-04 13:03:50||1586.5||1586.5||1586.5||1586.5|277
1641301440000|2022-01-04 13:04:00|1587|1585.5|1588.5|1587|1588.5|1587.5|1586|1585.5|1351
1641301480000|2022-01-04 13:04:40|||||||||2000
1641301490000|2022-01-04 13:04:50|||||||||312
1641301540000|2022-01-04 13:05:40|||||||||1
1641301550000|2022-01-04 13:05:50||1587.5||1587.5||1587.5||1587.5|450
1641301560000|2022-01-04 13:06:00|||||||||1252
1641301600000|2022-01-04 13:06:40|1589|1588|1589|1588|1589|1588|1589|1588|209
1641301630000|2022-01-04 13:07:10|1590|1588.5|1590|1589|1590|1589|1590|1588.5|512
1641301640000|2022-01-04 13:07:20|1590.5|1589.5|1590.5|1589|1590.5|1589.5|1590.5|1589|49
1641301650000|2022-01-04 13:07:30|||||||||7
1641301660000|2022-01-04 13:07:40|||||||||143
1641301720000|2022-01-04 13:08:40|||||||||377
1641301840000|2022-01-04 13:10:40||1589.5||1589.5||1589.5||1589.5|30
1641301850000|2022-01-04 13:10:50|1591|1590|1590.5|1589.5|1591|1590.5|1590.5|1589.5|949
1641301860000|2022-01-04 13:11:00|1590|1590|1593|1592.5|1593|1592.5|1590|1589.5|8228
1641301870000|2022-01-04 13:11:10|1592.5|1592|1588.5|1587.5|1593|1592|1588.5|1587.5|3348
1641301880000|2022-01-04 13:11:20|1589|1588|1589|1588|1589|1588|1589|1587.5|349
1641301900000|2022-01-04 13:11:40|1588.5||1589||1589||1588.5||0
1641301910000|2022-01-04 13:11:50|1589.5|1588.5|1589.5|1587.5|1592|1591.5|1588.5|1587.5|57059
1641301920000|2022-01-04 13:12:00|1589||1588.5||1589||1588||499
1641301930000|2022-01-04 13:12:10|1588|1586.5|1587|1586|1588|1587|1586.5|1586|2357
1641301940000|2022-01-04 13:12:20|1587.5|1586.5|1586|1585|1587.5|1587|1585.5|1584.5|5817
1641301950000|2022-01-04 13:12:30|1585.5|1585.5|1585.5|1584.5|1585.5|1585.5|1585.5|1584.5|2785
1641301970000|2022-01-04 13:12:50|1585|1584|1585|1584|1585.5|1584|1585|1584|608
1641301980000|2022-01-04 13:13:00|1584|1583.5|1583.5|1582.5|1585|1584|1583.5|1582.5|1342
1641301990000|2022-01-04 13:13:10|1583|1581.5|1583.5|1582|1583.5|1582|1582.5|1581.5|306
1641302010000|2022-01-04 13:13:30|||||||||100
1641302020000|2022-01-04 13:13:40|1584|1582.5|1585.5|1584.5|1585.5|1584.5|1584|1582|5513
1641302030000|2022-01-04 13:13:50|||||||||242
1641302040000|2022-01-04 13:14:00|1586|1585|1587|1585.5|1587.5|1586.5|1585.5|1584.5|4370
1641302060000|2022-01-04 13:14:20|||||||||27
1641302070000|2022-01-04 13:14:30|1587.5|1586|1587.5|1586|1588|1587.5|1587.5|1586|1021
1641302100000|2022-01-04 13:15:00|||||||||324
1641302130000|2022-01-04 13:15:30|||||||||187
1641302150000|2022-01-04 13:15:50|1587|1585.5|1587.5|1586|1587.5|1586|1586.5|1585.5|1107
1641302160000|2022-01-04 13:16:00|1587||1587||1587||1587||125
1641302180000|2022-01-04 13:16:20|1586.5|1585.5|1584.5|1584|1586.5|1585.5|1584.5|1584|776
1641302200000|2022-01-04 13:16:40||1583.5||1583.5||1583.5||1583.5|274
1641302210000|2022-01-04 13:16:50|1585|1584|1585|1583.5|1585|1584|1585|1583.5|331
1641302220000|2022-01-04 13:17:00|1585.5|1584|1586|1585|1586|1585|1585.5|1584|1867
1641302230000|2022-01-04 13:17:10|||||||||650
1641302260000|2022-01-04 13:17:40|1585.5|1584.5|1585|1583.5|1585.5|1584.5|1585|1583.5|228
1641302280000|2022-01-04 13:18:00|1584.5|1583|1584|1583|1584.5|1583.5|1583.5|1583|283
1641302290000|2022-01-04 13:18:10|||||||||1
1641302310000|2022-01-04 13:18:30|1583.5|1582.5|1583|1582|1583.5|1583|1583|1582|282
1641302320000|2022-01-04 13:18:40|||||||||24
1641302330000|2022-01-04 13:18:50|1583.5|1582.5|1583|1582.5|1583.5|1582.5|1583|1582|1175
1641302340000|2022-01-04 13:19:00|1583.5||1583.5||1583.5||1583.5||66
1641302350000|2022-01-04 13:19:10|1583|1582|1582.5|1582|1583.5|1582|1582.5|1582|553
1641302360000|2022-01-04 13:19:20|1583||1583||1583||1583||550
1641302370000|2022-01-04 13:19:30|1582.5||1583||1583||1582.5||149
1641302380000|2022-01-04 13:19:40|1583.5|1582.5|1584|1583|1584|1583|1583.5|1582|3561
1641302390000|2022-01-04 13:19:50||1583.5||1583||1583.5||1583|0
1641302400000|2022-01-04 13:20:00|1583.5|1582.5|1583.5|1582.5|1583.5|1583|1583.5|1582.5|265
1641302410000|2022-01-04 13:20:10|1583||1583||1583||1583||0
1641302420000|2022-01-04 13:20:20|1582.5|1582|1583|1582.5|1583|1582.5|1582.5|1582|261
1641302440000|2022-01-04 13:20:40|||||||||110
1641302460000|2022-01-04 13:21:00|1582.5|1582|1583|1582.5|1583|1582.5|1582.5|1582|314
1641302480000|2022-01-04 13:21:20|||||||||24
1641302500000|2022-01-04 13:21:40|1583.5|1583|1584|1583|1584|1583.5|1583.5|1583|4495
1641302520000|2022-01-04 13:22:00|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|1552
1641302590000|2022-01-04 13:23:10||1584||1584||1584||1584|0
1641302600000|2022-01-04 13:23:20|1585|1584.5|1586.5|1585.5|1586.5|1586|1585|1584.5|3683
1641302620000|2022-01-04 13:23:40|1586||1586.5||1586.5||1586||0
1641302630000|2022-01-04 13:23:50|||||||||10
1641302640000|2022-01-04 13:24:00|1587|1586|1586.5|1585.5|1587.5|1587|1586.5|1585.5|2508
1641302650000|2022-01-04 13:24:10|1587|1586|1587|1586|1587|1586|1587|1586|73
1641302690000|2022-01-04 13:24:50|1587.5|1586.5|1589|1588|1589.5|1588|1587.5|1586.5|2265
1641302700000|2022-01-04 13:25:00|||||||||487
1641302720000|2022-01-04 13:25:20|||||||||25
1641302730000|2022-01-04 13:25:30|||||||||300
1641302740000|2022-01-04 13:25:40|1589.5|1588.5|1589.5|1588.5|1589.5|1588.5|1589.5|1588|393
1641302750000|2022-01-04 13:25:50|1590|1589|1590.5|1589.5|1590.5|1590|1589.5|1589|2251
1641302760000|2022-01-04 13:26:00|1591|1590|1591|1590|1591.5|1590.5|1591|1589.5|1742
1641302770000|2022-01-04 13:26:10|||||||||1660
1641302790000|2022-01-04 13:26:30|1591.5|1590.5|1591.5|1590.5|1591.5|1591|1591|1590|2288
1641302800000|2022-01-04 13:26:40|||||||||1040
1641302810000|2022-01-04 13:26:50|1592||1592||1592||1592||0
1641302820000|2022-01-04 13:27:00|1592.5|1591|1592.5|1591|1592.5|1591.5|1592|1591|561
1641302840000|2022-01-04 13:27:20|1593|1591.5|1593|1592|1595|1593.5|1593|1591.5|1645
1641302860000|2022-01-04 13:27:40|||||||||700
1641302870000|2022-01-04 13:27:50|1594|1592.5|1594|1593|1594|1593|1594|1592.5|192
1641302880000|2022-01-04 13:28:00|||||||||86
1641302890000|2022-01-04 13:28:10|||||||||25
1641302900000|2022-01-04 13:28:20|1594.5|1593.5|1594|1593.5|1594.5|1593.5|1593.5|1593|805
1641302910000|2022-01-04 13:28:30|1594.5|1594|1596|1594.5|1596|1594.5|1594.5|1593.5|1025
1641302930000|2022-01-04 13:28:50||1595||1595||1595||1595|0
1641302940000|2022-01-04 13:29:00|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|1594|1593.5|3013
1641302950000|2022-01-04 13:29:10|1596|1595|1596|1595|1596|1595|1596|1595|288
1641302960000|2022-01-04 13:29:20|1595.5|1594.5|1596|1594.5|1596|1595|1595.5|1594.5|700
1641302970000|2022-01-04 13:29:30|1595.5||1596||1596||1595.5||0
1641302980000|2022-01-04 13:29:40||1595||1595||1595||1595|0
1641302990000|2022-01-04 13:29:50|1596.5|1595.5|1598|1597|1598|1597|1596.5|1595.5|679
1641303000000|2022-01-04 13:30:00|1598.5|1597.5|1598.5|1597.5|1598.5|1597.5|1598.5|1597|1021
1641303010000|2022-01-04 13:30:10|1599|1598|1599.5|1599|1599.5|1599|1599|1598|519
1641303020000|2022-01-04 13:30:20|1599|1598|1599|1597.5|1599|1598|1599|1597.5|869
1641303030000|2022-01-04 13:30:30||1598.5||1598.5||1598.5||1598.5|107
1641303040000|2022-01-04 13:30:40|1598.5|1597.5|1599|1597.5|1599|1597.5|1598|1597.5|331
1641303070000|2022-01-04 13:31:10|||||||||89
1641303080000|2022-01-04 13:31:20|||||||||25
1641303110000|2022-01-04 13:31:50|1599.5|1598|1600|1598|1600.5|1599|1599|1598|1070
1641303130000|2022-01-04 13:32:10|1598|1597.5|1599|1598|1599.5|1598|1598|1597.5|619
1641303140000|2022-01-04 13:32:20|1598.5|1597.5|1598.5|1598|1598.5|1598|1598.5|1597.5|470
1641303160000|2022-01-04 13:32:40||1597.5||1597.5||1597.5||1597.5|382
1641303170000|2022-01-04 13:32:50|||||||||13
1641303180000|2022-01-04 13:33:00|||||||||839
1641303190000|2022-01-04 13:33:10|||||||||93
1641303220000|2022-01-04 13:33:40|1598|1597|1597|1596|1598|1597|1597|1596|1192
1641303230000|2022-01-04 13:33:50|1596.5||1596.5||1597||1596.5||519
1641303250000|2022-01-04 13:34:10||1595||1595||1595||1595|244
1641303260000|2022-01-04 13:34:20|||||||||26
1641303290000|2022-01-04 13:34:50|1596|1594.5|1593|1592|1596|1594.5|1592.5|1592|1756
1641303300000|2022-01-04 13:35:00|1593.5|1592.5|1594|1592.5|1594|1593|1593.5|1592|442
1641303310000|2022-01-04 13:35:10|1593.5|1592|1593.5|1592.5|1593.5|1592.5|1593.5|1592|125
1641303320000|2022-01-04 13:35:20||1593||1592.5||1593||1592.5|120
1641303330000|2022-01-04 13:35:30|1594|1593|1594|1592.5|1594|1593.5|1594|1592.5|1063
1641303360000|2022-01-04 13:36:00||1593||1592.5||1593||1592.5|0
1641303370000|2022-01-04 13:36:10|||||||||26
1641303380000|2022-01-04 13:36:20|1593.5||1593.5||1593.5||1593.5||0
1641303390000|2022-01-04 13:36:30|1594|1593|1595.5|1594|1595.5|1594|1594|1592.5|1382
1641303400000|2022-01-04 13:36:40|||||||||5
1641303410000|2022-01-04 13:36:50|||||||||133
1641303420000|2022-01-04 13:37:00|1595|1594.5|1596|1595|1596|1595|1595|1594.5|610
1641303450000|2022-01-04 13:37:30|||||||||106
1641303460000|2022-01-04 13:37:40|1596.5|1595.5|1596.5|1595|1596.5|1595.5|1596.5|1595|195
1641303470000|2022-01-04 13:37:50||1595.5||1595||1595.5||1595|125
1641303480000|2022-01-04 13:38:00||1595.5||1595.5||1595.5||1595.5|0
1641303490000|2022-01-04 13:38:10|||||||||26
1641303500000|2022-01-04 13:38:20|||||||||75
1641303530000|2022-01-04 13:38:50|1596|1596|1598|1596.5|1598|1597|1596|1595|6497
1641303540000|2022-01-04 13:39:00|||||||||577
1641303550000|2022-01-04 13:39:10|||||||||2
1641303570000|2022-01-04 13:39:30|||||||||113
1641303590000|2022-01-04 13:39:50|||||||||27
1641303600000|2022-01-04 13:40:00|1598.5|1597|1598.5|1597|1598.5|1597|1598.5|1596.5|648
1641303610000|2022-01-04 13:40:10|||||||||146
1641303630000|2022-01-04 13:40:30|1598|1597.5|1598|1597|1598|1597.5|1598|1597|125
1641303650000|2022-01-04 13:40:50|1598.5|1597.5|1598.5|1597.5|1598.5|1597.5|1598.5|1597.5|300
1641303660000|2022-01-04 13:41:00|1599|1598|1600.5|1599|1600.5|1599|1599|1598|1486
1641303670000|2022-01-04 13:41:10|1600||1600||1600||1600||0
1641303680000|2022-01-04 13:41:20|1600.5|1599.5|1598.5|1597|1600.5|1599.5|1598.5|1597|2580
1641303710000|2022-01-04 13:41:50|||||||||30
1641303780000|2022-01-04 13:43:00|1598|1595.5|1597.5|1596|1598|1596|1596.5|1595.5|453
1641303790000|2022-01-04 13:43:10|||||||||27
1641303800000|2022-01-04 13:43:20||1596.5||1596.5||1596.5||1596.5|0
1641303820000|2022-01-04 13:43:40|1598|1597|1597.5|1596.5|1598|1597|1597.5|1596.5|645
1641303840000|2022-01-04 13:44:00|||||||||1463
1641303880000|2022-01-04 13:44:40|||||||||1140
1641303890000|2022-01-04 13:44:50|||||||||579
1641303910000|2022-01-04 13:45:10|1597|1596|1597|1596|1597.5|1596|1596.5|1595.5|2287
1641303920000|2022-01-04 13:45:20|1596.5|1595.5|1596.5|1595.5|1596.5|1595.5|1596.5|1595.5|70
1641304000000|2022-01-04 13:46:40|1597|1596|1597.5|1596.5|1597.5|1597|1597|1595.5|1868
1641304030000|2022-01-04 13:47:10||1597||1597||1597||1596.5|234
1641304060000|2022-01-04 13:47:40|||||||||296
1641304080000|2022-01-04 13:48:00|||||||||788
1641304090000|2022-01-04 13:48:10|1597|1596.5|1597.5|1597|1597.5|1597|1597|1596.5|705
1641304120000|2022-01-04 13:48:40||1596.5||1596.5||1597||1596.5|616
1641304170000|2022-01-04 13:49:30|||||||||30
1641304190000|2022-01-04 13:49:50|1598|1597|1597.5|1596.5|1598|1597|1597.5|1596.5|849
1641304220000|2022-01-04 13:50:20|1598|1597|1598.5|1597|1598.5|1597.5|1598|1596.5|707
1641304230000|2022-01-04 13:50:30|1598|1597.5|1598.5|1597.5|1598.5|1598|1598|1597|1893
1641304240000|2022-01-04 13:50:40||1597||1597||1597||1597|446
1641304260000|2022-01-04 13:51:00||1597.5||1597.5||1597.5||1597.5|0
1641304290000|2022-01-04 13:51:30|1599|1598.5|1599.5|1598.5|1599.5|1598.5|1599|1597.5|591
1641304310000|2022-01-04 13:51:50|1599|1598|1599|1598|1599|1598.5|1598.5|1598|342
1641304340000|2022-01-04 13:52:20|||||||||160
1641304420000|2022-01-04 13:53:40|1599.5|1598.5|1599.5|1598|1599.5|1598.5|1599|1598|129
1641304430000|2022-01-04 13:53:50|1600|1598.5|1600|1598.5|1600|1599.5|1600|1598.5|4920
1641304440000|2022-01-04 13:54:00|1601|1599|1601|1600.5|1601|1600.5|1600.5|1599|729
1641304450000|2022-01-04 13:54:10|1601.5||1601.5||1601.5||1601.5||192
1641304460000|2022-01-04 13:54:20|1602|1601|1603|1601|1603|1602|1602|1601|648
1641304470000|2022-01-04 13:54:30|1602.5||1602.5||1602.5||1602.5||312
1641304480000|2022-01-04 13:54:40|1602|1600.5|1601.5|1600.5|1602|1600.5|1601|1600.5|1990
1641304520000|2022-01-04 13:55:20|1601|1600|1600.5|1600|1601|1600|1600.5|1600|484
1641304550000|2022-01-04 13:55:50|||||||||16
1641304560000|2022-01-04 13:56:00|||||||||310
1641304570000|2022-01-04 13:56:10|1601||1601||1601||1601||177
1641304580000|2022-01-04 13:56:20|1601.5|1600.5|1601.5|1600.5|1601.5|1600.5|1601|1600.5|813
1641304600000|2022-01-04 13:56:40|1601||1601||1601||1601||0
1641304620000|2022-01-04 13:57:00|||||||||3
1641304640000|2022-01-04 13:57:20|1600.5|1600|1600|1599|1600.5|1600|1600|1599|1458
1641304650000|2022-01-04 13:57:30|1600.5|1599.5|1601|1600|1601|1600|1600|1599|2861
1641304720000|2022-01-04 13:58:40|1601.5|1600.5|1601.5|1600.5|1601.5|1600.5|1601.5|1600.5|515
1641304730000|2022-01-04 13:58:50|1601|1600|1598.5|1598|1601|1600.5|1598.5|1598|2261
1641304740000|2022-01-04 13:59:00|||||||||1415
1641304770000|2022-01-04 13:59:30|||||||||59
1641304780000|2022-01-04 13:59:40|1598|1597.5|1598|1597|1598|1597.5|1598|1597|672
1641304790000|2022-01-04 13:59:50|1597.5|1596.5|1598|1596.5|1598|1597|1597.5|1596.5|1845
1641304820000|2022-01-04 14:00:20|||||||||93
1641304840000|2022-01-04 14:00:40|1598.5|1597|1598|1597|1598.5|1597.5|1597.5|1596.5|1757
1641304870000|2022-01-04 14:01:10|||||||||92
1641304880000|2022-01-04 14:01:20|1597.5|1596.5|1599|1598|1599.5|1598|1597.5|1596|2550
1641304890000|2022-01-04 14:01:30|||||||||93
1641304900000|2022-01-04 14:01:40|1599.5|1598.5|1601|1600|1601|1600|1599.5|1598|561
1641304950000|2022-01-04 14:02:30|1601.5|1600.5|1601.5|1600.5|1601.5|1600.5|1601.5|1600.5|107
1641304960000|2022-01-04 14:02:40|1602|1601|1602|1600.5|1602|1601|1601.5|1600.5|256
1641305010000|2022-01-04 14:03:30|1601.5|1600|1600|1599|1601.5|1600|1600|1599|1758
1641305020000|2022-01-04 14:03:40|||||||||31
1641305070000|2022-01-04 14:04:30|1599.5|1598|1599|1597.5|1600|1599|1599|1597|794
1641305100000|2022-01-04 14:05:00|1598.5||1598.5||1598.5||1598||197
1641305110000|2022-01-04 14:05:10|1598||1598||1598||1598||117
1641305130000|2022-01-04 14:05:30||1596.5||1597||1597||1596.5|424
1641305150000|2022-01-04 14:05:50|1598.5|1597.5|1599.5|1599|1601|1599.5|1598.5|1596.5|4742
1641305160000|2022-01-04 14:06:00|1600|1598.5|1600.5|1599.5|1600.5|1599.5|1600|1598.5|92
1641305170000|2022-01-04 14:06:10|1600|1599|1600|1599|1600.5|1599.5|1600|1599|203
1641305180000|2022-01-04 14:06:20|1600.5|1599.5|1600.5|1599.5|1600.5|1599.5|1600.5|1599.5|11
1641305190000|2022-01-04 14:06:30|1600|1599|1600.5|1599.5|1600.5|1599.5|1600|1599|904
1641305220000|2022-01-04 14:07:00|||||||||126
1641305240000|2022-01-04 14:07:20||1600||1600||1600||1600|4
1641305280000|2022-01-04 14:08:00|1601|1600.5|1601.5|1601|1602.5|1601|1601|1600.5|946
1641305300000|2022-01-04 14:08:20|1601|1600.5|1600|1599|1601|1600.5|1599.5|1599|2989
1641305310000|2022-01-04 14:08:30|1599.5|1598.5|1600|1599|1600|1599|1599.5|1598.5|1156
1641305380000|2022-01-04 14:09:40|1600.5|1599.5|1600|1599.5|1600.5|1599.5|1600|1599.5|857
1641305390000|2022-01-04 14:09:50|||||||||70
1641305420000|2022-01-04 14:10:20|1600.5|1600|1600.5|1600|1600.5|1600|1600.5|1600|287
1641305480000|2022-01-04 14:11:20|1601|1600.5|1601.5|1600.5|1601.5|1600.5|1601|1600.5|1073
1641305500000|2022-01-04 14:11:40|1601||1601||1601.5||1601||15
1641305510000|2022-01-04 14:11:50|1601.5||1601.5||1601.5||1601.5||92
1641305530000|2022-01-04 14:12:10|1601||1601||1601||1601||0
1641305540000|2022-01-04 14:12:20|1601.5|1601|1601.5|1600.5|1601.5|1601|1601|1600.5|225
1641305550000|2022-01-04 14:12:30|||||||||61
1641305620000|2022-01-04 14:13:40|1602|1601|1602|1601|1602|1601|1602|1601|620
1641305650000|2022-01-04 14:14:10|||||||||13
1641305670000|2022-01-04 14:14:30|||||||||600
1641305680000|2022-01-04 14:14:40|1602.5|1601.5|1603.5|1603|1603.5|1603|1602.5|1601.5|1158
1641305690000|2022-01-04 14:14:50|1604|1602.5|1602.5|1601.5|1604|1602.5|1602.5|1601.5|957
1641305710000|2022-01-04 14:15:10|||||||||197
1641305720000|2022-01-04 14:15:20|1602|1602|1600|1599|1602|1602|1600|1598.5|4614
1641305730000|2022-01-04 14:15:30|1600.5|1599.5|1600.5|1599|1600.5|1600|1600.5|1599|291
1641305740000|2022-01-04 14:15:40|1601|1599.5|1601|1600|1601|1600|1600.5|1599.5|786
1641305750000|2022-01-04 14:15:50|1601.5|1600.5|1600.5|1599.5|1603|1601|1600.5|1599.5|4806
1641305760000|2022-01-04 14:16:00|1601|1600|1601.5|1600|1601.5|1600|1601|1600|748
1641305770000|2022-01-04 14:16:10|1602|1600.5|1602.5|1601.5|1602.5|1601.5|1602|1600.5|1397
1641305780000|2022-01-04 14:16:20|1603|1602|1604|1602.5|1604|1603|1603|1602|1248
1641305790000|2022-01-04 14:16:30|1604.5|1603|1604.5|1603|1604.5|1604|1604.5|1603|470
1641305800000|2022-01-04 14:16:40|1605|1603.5|1605|1604|1605|1604|1605|1603.5|329
1641305810000|2022-01-04 14:16:50|1605.5|1604.5|1606|1605|1606.5|1605|1605|1603.5|2120
1641305820000|2022-01-04 14:17:00|1606.5|1605.5|1605|1604|1606.5|1605.5|1605|1604|1907
1641305830000|2022-01-04 14:17:10|1604.5|1603.5|1603.5|1603|1604.5|1603.5|1603.5|1602.5|1112
1641305840000|2022-01-04 14:17:20|1604||1604||1604||1604||518
1641305850000|2022-01-04 14:17:30|1604.5|1603.5|1605.5|1604|1605.5|1604|1604|1603|1454
1641305860000|2022-01-04 14:17:40||1604.5||1604||1604.5||1604|112
1641305870000|2022-01-04 14:17:50|1605|1603.5|1601|1600|1605.5|1603.5|1600.5|1599|4010
1641305880000|2022-01-04 14:18:00|||||||||44
1641305890000|2022-01-04 14:18:10|||||||||47
1641305930000|2022-01-04 14:18:50|||||||||100
1641305940000|2022-01-04 14:19:00|||||||||399
1641305960000|2022-01-04 14:19:20|1600.5|1599.5|1599.5|1598|1600.5|1599.5|1599|1598|2191
1641305980000|2022-01-04 14:19:40||1598.5||1598.5||1598.5||1598.5|0
1641305990000|2022-01-04 14:19:50|||||||||416
1641306000000|2022-01-04 14:20:00|||||||||421
1641306030000|2022-01-04 14:20:30|||||||||32
1641306050000|2022-01-04 14:20:50|1600|1599|1600.5|1599|1601|1600|1600|1598.5|2441
1641306060000|2022-01-04 14:21:00|||||||||377
1641306100000|2022-01-04 14:21:40|||||||||400
1641306150000|2022-01-04 14:22:30|||||||||50
1641306190000|2022-01-04 14:23:10|1601|1599.5|1601.5|1600.5|1602|1601|1601|1599.5|4338
1641306200000|2022-01-04 14:23:20|1602||1602||1602||1602||0
1641306210000|2022-01-04 14:23:30|1601.5||1601.5||1601.5||1601.5||0
1641306230000|2022-01-04 14:23:50|||||||||926
1641306270000|2022-01-04 14:24:30|1601|1600|1602.5|1602|1602.5|1602|1600.5|1599.5|5458
1641306280000|2022-01-04 14:24:40|1603|1602.5|1603|1602.5|1603|1602.5|1603|1602.5|187
1641306300000|2022-01-04 14:25:00||1602||1602||1602||1602|140
1641306340000|2022-01-04 14:25:40|1602.5|1601.5|1601|1599.5|1603|1601.5|1600.5|1599.5|2488
1641306350000|2022-01-04 14:25:50|1600.5||1600.5||1600.5||1600.5||0
1641306370000|2022-01-04 14:26:10|||||||||100
1641306430000|2022-01-04 14:27:10|||||||||72
1641306450000|2022-01-04 14:27:30|1600|1599|1599.5|1598.5|1600.5|1599.5|1599|1598|1683
1641306470000|2022-01-04 14:27:50|||||||||37
1641306480000|2022-01-04 14:28:00|1599|1598|1599.5|1598.5|1599.5|1599|1598.5|1598|1337
1641306500000|2022-01-04 14:28:20|||||||||38
1641306510000|2022-01-04 14:28:30|1599|1598|1599|1598|1599|1598.5|1599|1598|305
1641306530000|2022-01-04 14:28:50|||||||||310
1641306550000|2022-01-04 14:29:10|||||||||223
1641306580000|2022-01-04 14:29:40|||||||||62
1641306590000|2022-01-04 14:29:50|1598.5||1599||1599||1598.5||2152
1641306600000|2022-01-04 14:30:00|1599.5|1598.5|1599.5|1599|1599.5|1599|1599.5|1598.5|768
1641306610000|2022-01-04 14:30:10|1599|1598.5|1599.5|1599|1599.5|1599|1599|1598.5|1644
1641306620000|2022-01-04 14:30:20|1599|1598.5|1599|1597.5|1599.5|1599|1597.5|1596.5|2559
1641306660000|2022-01-04 14:31:00|1598.5|1597|1596.5|1595.5|1598.5|1597|1596|1595.5|2829
1641306680000|2022-01-04 14:31:20|1597|1596|1596.5|1595.5|1597|1596|1596.5|1595.5|1767
1641306690000|2022-01-04 14:31:30|1597||1596.5||1597||1596.5||0
1641306700000|2022-01-04 14:31:40|||||||||39
1641306710000|2022-01-04 14:31:50|1597|1596|1597.5|1596.5|1597.5|1596.5|1597|1596|559
1641306730000|2022-01-04 14:32:10|1597|1596|1597.5|1596.5|1597.5|1596.5|1597|1596|1506
1641306740000|2022-01-04 14:32:20|||||||||30
1641306750000|2022-01-04 14:32:30|||||||||257
1641306760000|2022-01-04 14:32:40|1598|1597|1598|1597|1598|1597|1598|1596.5|402
1641306770000|2022-01-04 14:32:50|1598.5|1597.5|1598.5|1597.5|1598.5|1597.5|1598.5|1597.5|221
1641306780000|2022-01-04 14:33:00|1598|1597|1596|1595|1598|1597.5|1596|1595|3141
1641306790000|2022-01-04 14:33:10|1595.5|1594.5|1593.5|1593|1595.5|1594.5|1593|1591.5|1888
1641306800000|2022-01-04 14:33:20|1594|1593.5|1595|1594|1595|1594|1594|1593.5|474
1641306810000|2022-01-04 14:33:30|||||||||324
1641306820000|2022-01-04 14:33:40|1594.5|1593.5|1594.5|1594|1594.5|1594|1594.5|1593.5|495
1641306830000|2022-01-04 14:33:50|||||||||123
1641306840000|2022-01-04 14:34:00|1594|1593.5|1595.5|1594.5|1595.5|1594.5|1594|1593.5|1485
1641306850000|2022-01-04 14:34:10|1595||1595.5||1595.5||1595||1329
1641306860000|2022-01-04 14:34:20|||||||||117
1641306870000|2022-01-04 14:34:30|||||||||121
1641306880000|2022-01-04 14:34:40|1596|1595|1597.5|1596|1597.5|1596.5|1596|1594.5|3070
1641306890000|2022-01-04 14:34:50|1597||1597.5||1597.5||1597||257
1641306900000|2022-01-04 14:35:00|1597||1597||1597||1597||0
1641306910000|2022-01-04 14:35:10|||||||||453
1641306920000|2022-01-04 14:35:20|1596.5|1595.5|1596.5|1595.5|1597|1596|1596|1595.5|2640
1641306930000|2022-01-04 14:35:30|1597|1596|1597|1596|1597|1596.5|1597|1595.5|494
1641306950000|2022-01-04 14:35:50|||||||||506
1641306960000|2022-01-04 14:36:00|1596.5|1595|1596.5|1595|1596.5|1596|1595.5|1594.5|1918
1641306970000|2022-01-04 14:36:10||1595.5||1595||1596||1595|532
1641306990000|2022-01-04 14:36:30|||||||||62
1641307000000|2022-01-04 14:36:40|||||||||280
1641307030000|2022-01-04 14:37:10|1596|1594|1595|1594|1596.5|1595|1595|1593.5|1574
1641307040000|2022-01-04 14:37:20|1594.5|1593.5|1593|1592.5|1594.5|1593.5|1593|1592.5|997
1641307050000|2022-01-04 14:37:30|1592.5|1591.5|1592.5|1591.5|1592.5|1592|1592|1591|563
1641307060000|2022-01-04 14:37:40|1593|1592|1592.5|1592|1593|1592|1592.5|1591.5|1493
1641307070000|2022-01-04 14:37:50|1592|1591.5|1591|1590|1592|1591.5|1591|1590|1268
1641307080000|2022-01-04 14:38:00|1591.5|1590.5|1591.5|1590.5|1591.5|1590.5|1591.5|1590|542
1641307100000|2022-01-04 14:38:20|1591|1590|1591|1590|1591|1590|1591|1590|97
1641307110000|2022-01-04 14:38:30||1590.5||1590.5||1590.5||1590|1097
1641307120000|2022-01-04 14:38:40||1590||1590.5||1590.5||1590|1374
1641307130000|2022-01-04 14:38:50||1590||1590||1590||1590|357
1641307140000|2022-01-04 14:39:00|1590.5|1589.5|1590.5|1589|1590.5|1590|1589.5|1588.5|1420
1641307150000|2022-01-04 14:39:10|||||||||258
1641307160000|2022-01-04 14:39:20|||||||||455
1641307180000|2022-01-04 14:39:40|1589.5|1589.5|1589|1587.5|1590.5|1589.5|1588.5|1587|2900
1641307190000|2022-01-04 14:39:50|1588.5||1588.5||1588.5||1588.5||41
1641307200000|2022-01-04 14:40:00|||||||||1850
1641307210000|2022-01-04 14:40:10|1588|1586.5|1583|1581.5|1588|1587|1582.5|1581.5|9345
1641307220000|2022-01-04 14:40:20|1583.5|1582|1585.5|1584|1586|1585|1582|1581.5|6911
1641307240000|2022-01-04 14:40:40|1586|1584.5|1586.5|1585.5|1586.5|1586|1586|1584.5|892
1641307250000|2022-01-04 14:40:50|1587|1586|1587|1586|1587|1586|1587|1586|1083
1641307260000|2022-01-04 14:41:00|||||||||123
1641307270000|2022-01-04 14:41:10|||||||||310
1641307280000|2022-01-04 14:41:20|||||||||248
1641307290000|2022-01-04 14:41:30|1587.5|1586.5|1587.5|1586.5|1587.5|1587|1587.5|1586.5|321
1641307300000|2022-01-04 14:41:40|1587|1586|1587|1586|1587.5|1586|1586.5|1586|1130
1641307310000|2022-01-04 14:41:50||1586.5||1586.5||1586.5||1586.5|32
1641307320000|2022-01-04 14:42:00|1587.5||1587||1587.5||1587||273
1641307330000|2022-01-04 14:42:10|1586.5|1586|1586.5|1585.5|1587|1586|1586|1585.5|2052
1641307340000|2022-01-04 14:42:20||1586||1586||1586||1586|0
1641307350000|2022-01-04 14:42:30||1585.5||1585.5||1585.5||1585.5|93
1641307360000|2022-01-04 14:42:40|1586|1586|1585.5|1584.5|1586|1586|1585|1584.5|2538
1641307370000|2022-01-04 14:42:50|1585|1584|1585|1584.5|1585.5|1584.5|1584|1583|3374
1641307380000|2022-01-04 14:43:00|1585.5|1585|1585|1584.5|1585.5|1585|1585|1584.5|391
1641307390000|2022-01-04 14:43:10|1585.5||1585.5||1585.5||1585.5||95
1641307400000|2022-01-04 14:43:20|1585||1585.5||1585.5||1585||566
1641307410000|2022-01-04 14:43:30|||||||||121
1641307420000|2022-01-04 14:43:40|1585||1585.5||1585.5||1585||243
1641307430000|2022-01-04 14:43:50|1585||1585||1585.5||1585||649
1641307440000|2022-01-04 14:44:00|1584.5|1584|1584.5|1584|1584.5|1584|1584.5|1583.5|2042
1641307450000|2022-01-04 14:44:10|1585||1585||1585||1584.5||929
1641307460000|2022-01-04 14:44:20|||||||||123
1641307470000|2022-01-04 14:44:30|||||||||44
1641307480000|2022-01-04 14:44:40|1585.5|1584.5|1586|1585|1586|1585|1585.5|1584.5|2476
1641307490000|2022-01-04 14:44:50|||||||||187
1641307500000|2022-01-04 14:45:00|1585.5|1583.5|1584|1583|1585.5|1584|1583|1582.5|3141
1641307520000|2022-01-04 14:45:20|1584.5|1583.5|1584.5|1583|1584.5|1584|1584|1583|647
1641307550000|2022-01-04 14:45:50|||||||||162
1641307560000|2022-01-04 14:46:00|1584|1582.5|1583|1582|1584|1582.5|1582.5|1581.5|5649
1641307570000|2022-01-04 14:46:10|1583.5|1582.5|1583.5|1582.5|1583.5|1582.5|1583.5|1582.5|971
1641307590000|2022-01-04 14:46:30|1584|1583|1584|1583.5|1584.5|1583.5|1584|1583|2262
1641307600000|2022-01-04 14:46:40|1584.5|1584|1585|1584.5|1585|1584.5|1584.5|1583.5|4832
1641307610000|2022-01-04 14:46:50||1584||1584.5||1584.5||1583.5|153
1641307620000|2022-01-04 14:47:00|1584.5|1583.5|1584.5|1583.5|1584.5|1584|1584.5|1583.5|1562
1641307630000|2022-01-04 14:47:10|1584||1584||1584.5||1584||965
1641307640000|2022-01-04 14:47:20|1584.5||1584.5||1584.5||1584.5||170
1641307670000|2022-01-04 14:47:50|||||||||45
1641307690000|2022-01-04 14:48:10||1584||1583.5||1584||1583.5|2
1641307700000|2022-01-04 14:48:20|||||||||785
1641307720000|2022-01-04 14:48:40|1585|1584|1584.5|1583.5|1585|1584.5|1584.5|1583.5|3497
1641307730000|2022-01-04 14:48:50|||||||||448
1641307740000|2022-01-04 14:49:00|1584|1583|1582|1581|1584.5|1583.5|1582|1581|7182
1641307750000|2022-01-04 14:49:10|1581.5|1580.5|1580.5|1579|1581.5|1580.5|1580.5|1579|1693
1641307760000|2022-01-04 14:49:20|||||||||32
1641307770000|2022-01-04 14:49:30|1580|1579.5|1582|1581|1582|1581|1580|1579.5|3492
1641307790000|2022-01-04 14:49:50|||||||||1406
1641307800000|2022-01-04 14:50:00|1581.5|1579.5|1580.5|1579.5|1581.5|1581|1580.5|1579|901
1641307810000|2022-01-04 14:50:10|1580|1579|1581.5|1581|1582|1581.5|1579.5|1578|5351
1641307820000|2022-01-04 14:50:20|1582|1581.5|1582|1581|1582|1581.5|1582|1581|981
1641307840000|2022-01-04 14:50:40|1582.5|1581.5|1582.5|1581.5|1582.5|1582|1582.5|1581|1845
1641307850000|2022-01-04 14:50:50|||||||||16
1641307860000|2022-01-04 14:51:00|||||||||222
1641307870000|2022-01-04 14:51:10|||||||||423
1641307880000|2022-01-04 14:51:20|1583|1582|1583|1582|1583.5|1583|1583|1582|1352
1641307890000|2022-01-04 14:51:30|||||||||124
1641307900000|2022-01-04 14:51:40|1582.5|1581.5|1582.5|1582|1582.5|1582|1582.5|1581.5|1000
1641307910000|2022-01-04 14:51:50|1582|1581.5|1582|1581|1582.5|1581.5|1582|1581|1952
1641307920000|2022-01-04 14:52:00|1581.5|1580|1581.5|1580.5|1581.5|1580.5|1581|1580|482
1641307930000|2022-01-04 14:52:10|||||||||880
1641307950000|2022-01-04 14:52:30|||||||||103
1641307960000|2022-01-04 14:52:40|||||||||47
1641307980000|2022-01-04 14:53:00|1582|1581|1582.5|1581.5|1582.5|1581.5|1582|1580.5|2294
1641307990000|2022-01-04 14:53:10|||||||||226
1641308010000|2022-01-04 14:53:30|1582|1580.5|1582|1580.5|1582.5|1581.5|1582|1580.5|2148
1641308020000|2022-01-04 14:53:40|||||||||123
1641308040000|2022-01-04 14:54:00|1582.5|1581|1582|1581|1582.5|1581.5|1582|1581|1153
1641308050000|2022-01-04 14:54:10|1582.5|1581.5|1582.5|1581.5|1582.5|1581.5|1582.5|1581.5|486
1641308080000|2022-01-04 14:54:40||1582||1581.5||1582||1581.5|673
1641308090000|2022-01-04 14:54:50|||||||||1048
1641308100000|2022-01-04 14:55:00|||||||||400
1641308110000|2022-01-04 14:55:10|1582|1581|1582.5|1581.5|1582.5|1581.5|1581.5|1581|6684
1641308120000|2022-01-04 14:55:20|1583|1582|1583|1582|1583|1582.5|1583|1582|1747
1641308150000|2022-01-04 14:55:50|||||||||71
1641308160000|2022-01-04 14:56:00|1582.5|1581.5|1582.5|1581.5|1583|1581.5|1582.5|1581.5|2977
1641308180000|2022-01-04 14:56:20|1583|1582|1584|1583|1584|1583|1583|1582|4242
1641308190000|2022-01-04 14:56:30|1583.5||1584||1584||1583.5||190
1641308200000|2022-01-04 14:56:40|||||||||313
1641308210000|2022-01-04 14:56:50|||||||||32
1641308220000|2022-01-04 14:57:00|1583.5|1582.5|1581|1580|1583.5|1582.5|1580.5|1580|3207
1641308230000|2022-01-04 14:57:10||1580.5||1580||1580.5||1580|200
1641308270000|2022-01-04 14:57:50|1580.5||1581||1581||1580.5||974
1641308280000|2022-01-04 14:58:00|||||||||60
1641308300000|2022-01-04 14:58:20|||||||||189
1641308310000|2022-01-04 14:58:30|||||||||50
1641308320000|2022-01-04 14:58:40||1580.5||1580||1580.5||1580|0
1641308330000|2022-01-04 14:58:50|||||||||2549
1641308360000|2022-01-04 14:59:20|1581.5|1580.5|1581.5|1580.5|1581.5|1581|1581.5|1580.5|2007
1641308370000|2022-01-04 14:59:30|||||||||128
1641308380000|2022-01-04 14:59:40|||||||||148
1641308390000|2022-01-04 14:59:50|1582|1581|1582.5|1581.5|1582.5|1581.5|1582|1581|1299
1641308400000|2022-01-04 15:00:00|1583|1582|1583|1582|1583|1582.5|1583|1582|1386
1641308410000|2022-01-04 15:00:10|||||||||636
1641308420000|2022-01-04 15:00:20|||||||||113
1641308450000|2022-01-04 15:00:50|1583.5|1582.5|1583.5|1583|1585|1583|1583.5|1582|3369
1641308460000|2022-01-04 15:01:00|||||||||415
1641308470000|2022-01-04 15:01:10|1583|1582.5|1583|1582|1583.5|1583|1583|1582|2856
1641308480000|2022-01-04 15:01:20|1583.5|1582.5|1583|1582.5|1583.5|1582.5|1583|1582|759
1641308490000|2022-01-04 15:01:30|||||||||1194
1641308500000|2022-01-04 15:01:40|1583.5|1583|1583.5|1582.5|1583.5|1583|1583.5|1582.5|317
1641308510000|2022-01-04 15:01:50|1583|1583|1584|1583|1584|1583.5|1583|1583|3141
1641308530000|2022-01-04 15:02:10|1583.5|1582.5|1583|1582|1584|1583|1582|1581|3032
1641308540000|2022-01-04 15:02:20|||||||||221
1641308550000|2022-01-04 15:02:30|||||||||168
1641308560000|2022-01-04 15:02:40|||||||||230
1641308580000|2022-01-04 15:03:00|||||||||172
1641308590000|2022-01-04 15:03:10|1582.5||1582.5||1583||1582.5||2776
1641308600000|2022-01-04 15:03:20|1582|1581.5|1582|1580.5|1582.5|1582|1581|1580.5|1857
1641308620000|2022-01-04 15:03:40|||||||||121
1641308640000|2022-01-04 15:04:00|1581.5|1580|1581|1580|1581.5|1580|1580|1579.5|1302
1641308650000|2022-01-04 15:04:10|1581.5|1580.5|1581.5|1580.5|1581.5|1580.5|1581|1580.5|1915
1641308660000|2022-01-04 15:04:20|1581||1581.5||1581.5||1581||507
1641308670000|2022-01-04 15:04:30|1581|1581|1581.5|1581|1581.5|1581|1581|1581|1950
1641308680000|2022-01-04 15:04:40|1581|1580.5|1581|1580.5|1581|1580.5|1581|1580.5|534
1641308690000|2022-01-04 15:04:50|1580.5|1579.5|1580.5|1579.5|1581|1580.5|1580.5|1579.5|1826
1641308700000|2022-01-04 15:05:00|1580|1578.5|1579.5|1579|1580.5|1579|1579.5|1578.5|1112
1641308710000|2022-01-04 15:05:10|||||||||230
1641308720000|2022-01-04 15:05:20|1579|1578.5|1579.5|1578.5|1579.5|1578.5|1579|1578.5|717
1641308750000|2022-01-04 15:05:50|||||||||322
1641308760000|2022-01-04 15:06:00|1579|1578|1577|1576|1579|1578|1576.5|1575|4267
1641308770000|2022-01-04 15:06:10|1577.5|1576.5|1577.5|1576.5|1577.5|1576.5|1577.5|1576|872
1641308810000|2022-01-04 15:06:50|1578|1577|1579|1577.5|1579|1577.5|1578|1577|2286
1641308820000|2022-01-04 15:07:00|1578.5|1578|1579.5|1578.5|1580.5|1579.5|1578.5|1578|2431
1641308830000|2022-01-04 15:07:10|||||||||466
1641308840000|2022-01-04 15:07:20||1579||1578.5||1579||1578.5|13
1641308850000|2022-01-04 15:07:30|1579|1578|1578|1577|1579.5|1578|1577.5|1577|3285
1641308860000|2022-01-04 15:07:40|1577.5|1576.5|1577.5|1576.5|1577.5|1576.5|1577.5|1576.5|522
1641308870000|2022-01-04 15:07:50|1577|1577|1577.5|1576.5|1577.5|1577|1577|1576.5|3004
1641308880000|2022-01-04 15:08:00|1577||1577||1577||1577||513
1641308890000|2022-01-04 15:08:10|1577.5|1577|1577.5|1577|1577.5|1577|1577.5|1577|420
1641308900000|2022-01-04 15:08:20|1577|1576.5|1578.5|1577.5|1578.5|1578|1577|1576.5|3675
1641308910000|2022-01-04 15:08:30|1578|1577|1578|1577|1578|1577|1578|1577|166
1641308920000|2022-01-04 15:08:40|||||||||56
1641308930000|2022-01-04 15:08:50|||||||||2000
1641308950000|2022-01-04 15:09:10|||||||||102
1641308960000|2022-01-04 15:09:20|||||||||80
1641308990000|2022-01-04 15:09:50|||||||||272
1641309010000|2022-01-04 15:10:10|1577.5|1576.5|1576.5|1575.5|1577.5|1576.5|1576.5|1575.5|2212
1641309020000|2022-01-04 15:10:20||1576||1575.5||1576||1575.5|598
1641309040000|2022-01-04 15:10:40||1576||1576||1576||1576|0
1641309050000|2022-01-04 15:10:50|1576|1575.5|1575|1573.5|1576|1575.5|1574.5|1573.5|4298
1641309060000|2022-01-04 15:11:00|||||||||7295
1641309070000|2022-01-04 15:11:10||1574||1574||1574||1574|125
1641309090000|2022-01-04 15:11:30|1574.5||1575||1575||1574.5||896
1641309100000|2022-01-04 15:11:40|||||||||61
1641309110000|2022-01-04 15:11:50|||||||||6
1641309120000|2022-01-04 15:12:00|1574.5|1573.5|1574|1573.5|1575|1574|1574|1573.5|1435
1641309130000|2022-01-04 15:12:10|1573.5|1572.5|1572.5|1571|1573.5|1573|1572.5|1571|1309
1641309140000|2022-01-04 15:12:20|1573|1571.5|1573|1572|1573.5|1573|1572|1571.5|15758
1641309150000|2022-01-04 15:12:30|1573.5|1572.5|1573.5|1572.5|1573.5|1573|1573.5|1572.5|1417
1641309160000|2022-01-04 15:12:40|||||||||17
1641309170000|2022-01-04 15:12:50|1573|1572|1572.5|1571.5|1573|1572|1572.5|1571|2190
1641309180000|2022-01-04 15:13:00|1572|1571|1572|1570.5|1572|1571|1571|1570.5|910
1641309200000|2022-01-04 15:13:20|1572.5|1571|1572.5|1571|1573|1571.5|1572.5|1570.5|880
1641309210000|2022-01-04 15:13:30|||||||||236
1641309230000|2022-01-04 15:13:50|1572|1570.5|1571.5|1570.5|1572|1570.5|1571|1570.5|1326
1641309240000|2022-01-04 15:14:00|1571|1570|1569.5|1568.5|1571|1570.5|1569.5|1568.5|2727
1641309260000|2022-01-04 15:14:20|1569|1568|1569.5|1569|1569.5|1569|1569|1568|1571
1641309270000|2022-01-04 15:14:30|1569|1568.5|1567.5|1566.5|1569|1568.5|1567.5|1566.5|2039
1641309280000|2022-01-04 15:14:40|1567|1566|1567|1566|1567.5|1566.5|1567|1566|1153
1641309290000|2022-01-04 15:14:50|1566.5|1565.5|1566.5|1565.5|1566.5|1566|1566|1565.5|941
1641309300000|2022-01-04 15:15:00|1566|1565|1565|1563.5|1566|1565|1565|1563.5|793
1641309310000|2022-01-04 15:15:10|1564.5|1563|1563.5|1562.5|1564.5|1563|1562.5|1561.5|4283
1641309320000|2022-01-04 15:15:20|1563|1563|1564|1563.5|1564.5|1563.5|1563|1562.5|5471
1641309330000|2022-01-04 15:15:30||1563||1563||1563||1563|1279
1641309340000|2022-01-04 15:15:40|||||||||247
1641309350000|2022-01-04 15:15:50|1563.5|1563.5|1563.5|1562.5|1564|1563.5|1563.5|1562.5|2339
1641309360000|2022-01-04 15:16:00|||||||||31
1641309370000|2022-01-04 15:16:10|1563|1562|1562.5|1562|1563|1562|1562.5|1562|2102
1641309380000|2022-01-04 15:16:20||1561.5||1561.5||1562||1561.5|158
1641309390000|2022-01-04 15:16:30|1563|1562.5|1563|1562|1563|1562.5|1562.5|1561.5|1791
1641309400000|2022-01-04 15:16:40|||||||||624
1641309410000|2022-01-04 15:16:50|||||||||393
1641309420000|2022-01-04 15:17:00|1562.5|1562.5|1564.5|1563.5|1565|1564.5|1562.5|1562.5|7687
1641309430000|2022-01-04 15:17:10|1565|1564|1566.5|1566|1566.5|1566|1565|1563.5|3617
1641309440000|2022-01-04 15:17:20|1567.5|1566.5|1566.5|1566|1567.5|1566.5|1566.5|1565.5|1105
1641309450000|2022-01-04 15:17:30|||||||||309
1641309460000|2022-01-04 15:17:40|1566|1565.5|1566.5|1565.5|1566.5|1566|1566|1565.5|1461
1641309470000|2022-01-04 15:17:50|1566||1566||1566.5||1566||0
1641309480000|2022-01-04 15:18:00|1565.5|1565|1564.5|1563.5|1566|1565|1564|1563|3625
1641309490000|2022-01-04 15:18:10||1564||1564||1564||1564|120
1641309500000|2022-01-04 15:18:20|1565|1564.5|1565|1564|1565.5|1565|1565|1564|933
1641309510000|2022-01-04 15:18:30|1564.5|1563|1562.5|1561.5|1564.5|1563.5|1562.5|1561|3425
1641309520000|2022-01-04 15:18:40|||||||||476
1641309530000|2022-01-04 15:18:50|||||||||741
1641309540000|2022-01-04 15:19:00|||||||||1243
1641309550000|2022-01-04 15:19:10|1562|1561|1560.5|1559.5|1562|1561.5|1560.5|1559|2841
1641309560000|2022-01-04 15:19:20|1560|1559|1560|1558.5|1560|1559|1560|1558|701
1641309570000|2022-01-04 15:19:30|||||||||1328
1641309580000|2022-01-04 15:19:40|||||||||273
1641309590000|2022-01-04 15:19:50|1559.5|1559|1560|1559|1561|1560|1559.5|1559|6326
1641309600000|2022-01-04 15:20:00|1560.5|1559.5|1559|1557.5|1560.5|1559.5|1559|1557.5|7142
1641309610000|2022-01-04 15:20:10|1559.5|1558|1560.5|1559.5|1560.5|1559.5|1559.5|1558|2800
1641309620000|2022-01-04 15:20:20|1561|1560|1562.5|1561.5|1562.5|1562|1561|1560|4451
1641309630000|2022-01-04 15:20:30|1563|1562|1564.5|1563.5|1565|1564.5|1563|1562|3661
1641309640000|2022-01-04 15:20:40||1564||1563.5||1564||1563.5|0
1641309650000|2022-01-04 15:20:50|1565|1564|1565|1564|1565|1564|1565|1563.5|607
1641309660000|2022-01-04 15:21:00|1564.5|1563.5|1563|1562|1564.5|1563.5|1563|1561.5|2303
1641309670000|2022-01-04 15:21:10|1562.5|1562.5|1563.5|1562.5|1563.5|1562.5|1562.5|1562|785
1641309680000|2022-01-04 15:21:20|1564|1563|1564|1563.5|1564.5|1563.5|1564|1563|1694
1641309690000|2022-01-04 15:21:30|1564.5|1564|1564.5|1563.5|1565|1564.5|1564.5|1563.5|1205
1641309710000|2022-01-04 15:21:50|1565|1564|1568.5|1566.5|1568.5|1567.5|1565|1564|4008
1641309720000|2022-01-04 15:22:00|||||||||304
1641309730000|2022-01-04 15:22:10|1567.5|1566|1566|1565|1567.5|1566|1565.5|1564.5|3428
1641309740000|2022-01-04 15:22:20|1566.5|1565.5|1566.5|1565|1567|1566|1566|1565|2470
1641309750000|2022-01-04 15:22:30|1567|1565.5|1566.5|1566|1567|1566|1566.5|1565.5|1402
1641309760000|2022-01-04 15:22:40|||||||||146
1641309770000|2022-01-04 15:22:50|1566|1565.5|1566|1565|1566|1565.5|1566|1565|943
1641309780000|2022-01-04 15:23:00|1565.5|1564.5|1563.5|1562.5|1566|1564.5|1563.5|1562.5|1889
1641309790000|2022-01-04 15:23:10|1564||1563.5||1564||1563.5||246
1641309800000|2022-01-04 15:23:20|1564||1563||1564||1563||84
1641309810000|2022-01-04 15:23:30||1562||1562||1562||1562|375
1641309820000|2022-01-04 15:23:40|||||||||295
1641309840000|2022-01-04 15:24:00|1563.5|1562.5|1564|1563|1564|1563.5|1563|1562|5344
1641309860000|2022-01-04 15:24:20|||||||||254
1641309870000|2022-01-04 15:24:30|||||||||244
1641309880000|2022-01-04 15:24:40|||||||||840
1641309900000|2022-01-04 15:25:00|1563.5|1562.5|1560|1559.5|1564|1562.5|1560|1559|6517
1641309910000|2022-01-04 15:25:10||1559||1559.5||1559.5||1559|83
1641309920000|2022-01-04 15:25:20|1560.5|1560|1561.5|1560|1562|1561|1560.5|1559.5|3528
1641309930000|2022-01-04 15:25:30|1562|1560.5|1562|1560|1562|1561|1561.5|1560|668
1641309940000|2022-01-04 15:25:40|1561.5||1561.5||1561.5||1561.5||0
1641309950000|2022-01-04 15:25:50|||||||||11
1641309960000|2022-01-04 15:26:00|||||||||239
1641309970000|2022-01-04 15:26:10|1562|1560.5|1564|1563|1564|1563|1562|1560.5|3682
1641309980000|2022-01-04 15:26:20|1563.5|1562.5|1563.5|1562.5|1563.5|1562.5|1563.5|1562.5|219
1641309990000|2022-01-04 15:26:30|1563|1561.5|1564|1563|1564|1563|1562.5|1561.5|4183
1641310000000|2022-01-04 15:26:40|1563.5|1562.5|1563.5|1562.5|1563.5|1563|1563.5|1562.5|0
1641310010000|2022-01-04 15:26:50|||||||||1506
1641310020000|2022-01-04 15:27:00|||||||||4485
1641310040000|2022-01-04 15:27:20|1563|1562|1561.5|1560.5|1563.5|1562.5|1561|1560.5|3308
1641310070000|2022-01-04 15:27:50|1562|1561|1562|1561|1562|1561|1562|1561|437
1641310080000|2022-01-04 15:28:00|||||||||1396
1641310090000|2022-01-04 15:28:10|1562.5|1561.5|1563|1562|1563|1562|1562.5|1561.5|3241
1641310100000|2022-01-04 15:28:20|1564|1562.5|1564|1563|1564|1563|1563.5|1562.5|723
1641310110000|2022-01-04 15:28:30|1564.5|1563.5|1565.5|1564|1565.5|1564|1564.5|1563.5|1054
1641310120000|2022-01-04 15:28:40||1564.5||1565||1565||1564.5|0
1641310130000|2022-01-04 15:28:50|1566|1565.5|1566.5|1565.5|1566.5|1565.5|1566|1565.5|975
1641310140000|2022-01-04 15:29:00|1566|1566|1566.5|1565.5|1566.5|1566|1566|1565.5|2693
1641310150000|2022-01-04 15:29:10|1566|1566|1566.5|1565.5|1566.5|1566|1566|1565.5|400
1641310160000|2022-01-04 15:29:20|1566|1565|1566|1565|1566|1565|1566|1565|1029
1641310170000|2022-01-04 15:29:30|||||||||438
1641310180000|2022-01-04 15:29:40|1566.5|1565.5|1566.5|1565|1566.5|1566|1566|1565|3364
1641310190000|2022-01-04 15:29:50|1566|1565.5|1566.5|1565.5|1566.5|1565.5|1566|1565|929
1641310200000|2022-01-04 15:30:00|1566|1566|1564|1563.5|1566|1566|1564|1563.5|2295
1641310210000|2022-01-04 15:30:10|1563.5|1563|1564|1563|1564|1563|1563.5|1562.5|628
1641310220000|2022-01-04 15:30:20|1563|1562.5|1563|1562|1563|1562.5|1562.5|1562|726
1641310230000|2022-01-04 15:30:30|1562.5|1561.5|1561.5|1560.5|1563|1562|1561.5|1560.5|343
1641310240000|2022-01-04 15:30:40|1561|1560|1561|1559.5|1561.5|1560|1560.5|1559.5|40
1641310250000|2022-01-04 15:30:50|1560.5||1560.5||1560.5||1560.5||130
1641310260000|2022-01-04 15:31:00|||||||||605
1641310300000|2022-01-04 15:31:40|1561|1560|1561|1560|1561|1560|1561|1560|1452
1641310310000|2022-01-04 15:31:50|||||||||150
1641310320000|2022-01-04 15:32:00|1560.5|1559.5|1559.5|1558|1560.5|1559.5|1559|1558|4719
1641310330000|2022-01-04 15:32:10|1559|1557|1558.5|1557|1559|1557|1558.5|1556.5|55
1641310340000|2022-01-04 15:32:20|1559|1557.5|1558.5|1557.5|1559|1558|1558.5|1557.5|1746
1641310350000|2022-01-04 15:32:30|1558|1557|1557.5|1556|1558|1557|1557|1555.5|2750
1641310360000|2022-01-04 15:32:40||1557||1557||1557||1557|155
1641310370000|2022-01-04 15:32:50|1558|1557.5|1558|1557|1558.5|1557.5|1558|1557|2899
1641310380000|2022-01-04 15:33:00|1557.5|1556|1558.5|1557|1559.5|1558|1557.5|1556|2792
1641310390000|2022-01-04 15:33:10|||||||||2219
1641310400000|2022-01-04 15:33:20|1559|1557.5|1561.5|1560|1562|1560.5|1559|1557.5|4403
1641310410000|2022-01-04 15:33:30|1561|1559.5|1560.5|1559.5|1561|1559.5|1560.5|1559.5|16
1641310430000|2022-01-04 15:33:50|1560|1559|1560|1559|1560.5|1559|1560|1558.5|1156
1641310440000|2022-01-04 15:34:00||1558.5||1558.5||1558.5||1558.5|0
1641310450000|2022-01-04 15:34:10|||||||||65
1641310460000|2022-01-04 15:34:20|||||||||500
1641310470000|2022-01-04 15:34:30|||||||||153
1641310480000|2022-01-04 15:34:40|||||||||1
1641310490000|2022-01-04 15:34:50||1559||1558.5||1559||1558.5|83
1641310500000|2022-01-04 15:35:00|1559.5|1558|1558.5|1557.5|1559.5|1558|1558.5|1557.5|1243
1641310510000|2022-01-04 15:35:10|1558|1557|1559|1557.5|1559|1557.5|1557.5|1557|1188
1641310520000|2022-01-04 15:35:20|||||||||64
1641310530000|2022-01-04 15:35:30|||||||||76
1641310540000|2022-01-04 15:35:40|||||||||191
1641310560000|2022-01-04 15:36:00|||||||||130
1641310570000|2022-01-04 15:36:10|||||||||333
1641310590000|2022-01-04 15:36:30|||||||||687
1641310610000|2022-01-04 15:36:50|||||||||100
1641310630000|2022-01-04 15:37:10|1558.5|1557|1559|1558|1559|1558|1558|1557|4054
1641310640000|2022-01-04 15:37:20|1559.5|1558.5|1560|1559|1560.5|1559.5|1559.5|1558.5|1510
1641310650000|2022-01-04 15:37:30|1559.5|1558.5|1559.5|1558.5|1559.5|1558.5|1559.5|1558.5|666
1641310660000|2022-01-04 15:37:40|1559|1558|1559|1558|1559|1558.5|1558.5|1557|968
1641310670000|2022-01-04 15:37:50|1558.5|1557|1557.5|1557|1558.5|1557|1557.5|1557|1036
1641310680000|2022-01-04 15:38:00||1556.5||1557||1557||1556.5|68
1641310690000|2022-01-04 15:38:10||1556.5||1557||1557||1556.5|459
1641310710000|2022-01-04 15:38:30|1557|1556.5|1556.5|1555|1557.5|1557|1556.5|1555|1873
1641310720000|2022-01-04 15:38:40|||||||||1
1641310740000|2022-01-04 15:39:00|||||||||200
1641310750000|2022-01-04 15:39:10|1557|1555.5|1555.5|1554.5|1557.5|1556|1555.5|1554.5|2291
1641310760000|2022-01-04 15:39:20|1555|1554|1555|1554|1555|1554|1555|1554|298
1641310780000|2022-01-04 15:39:40|1555.5||1555||1555.5||1555||0
1641310790000|2022-01-04 15:39:50|1554.5|1553|1554.5|1553.5|1554.5|1554|1554|1553|1358
1641310800000|2022-01-04 15:40:00|1554||1554.5||1554.5||1554||1
1641310810000|2022-01-04 15:40:10|1554|1552.5|1551.5|1550|1554|1553|1551.5|1550|1167
1641310830000|2022-01-04 15:40:30|||||||||300
1641310850000|2022-01-04 15:40:50|||||||||3
1641310860000|2022-01-04 15:41:00|1551|1550.5|1551|1550|1551|1550.5|1551|1550|402
1641310870000|2022-01-04 15:41:10|1550.5|1549|1551|1550|1551|1550|1550|1548.5|2205
1641310880000|2022-01-04 15:41:20|1550.5|1549.5|1552.5|1551.5|1552.5|1551.5|1550.5|1549.5|5740
1641310890000|2022-01-04 15:41:30|1552|1551|1551|1550.5|1552|1551|1551|1549.5|8888
1641310900000|2022-01-04 15:41:40|1551.5||1551.5||1551.5||1551.5||1243
1641310910000|2022-01-04 15:41:50|1551|1550|1550|1548.5|1551|1550.5|1550|1548.5|1673
1641310920000|2022-01-04 15:42:00||1549||1549||1549||1549|5638
1641310930000|2022-01-04 15:42:10|1549.5|1548.5|1549.5|1548.5|1549.5|1548.5|1549.5|1548.5|298
1641310940000|2022-01-04 15:42:20|1549|1549|1549.5|1548.5|1549.5|1549|1549|1548.5|7655
1641310950000|2022-01-04 15:42:30|1549|1547|1549|1547.5|1549.5|1548.5|1548.5|1547|2120
1641310960000|2022-01-04 15:42:40|1549.5|1548|1549.5|1549|1549.5|1549|1548.5|1548|1896
1641310970000|2022-01-04 15:42:50|1549|1548.5|1549.5|1548|1549.5|1549|1549|1548|2991
1641310980000|2022-01-04 15:43:00|1549|1548.5|1549|1548|1549.5|1548.5|1548|1547.5|1622
1641310990000|2022-01-04 15:43:10|1549.5|1548.5|1550.5|1549.5|1550.5|1549.5|1549|1548|4881
1641311000000|2022-01-04 15:43:20|1550||1550.5||1550.5||1550||516
1641311010000|2022-01-04 15:43:30|1551|1550|1551.5|1550|1552.5|1552|1550.5|1549.5|6023
1641311020000|2022-01-04 15:43:40|1552|1550.5|1552.5|1551|1552.5|1552|1552|1550.5|3705
1641311030000|2022-01-04 15:43:50|1552|1551.5|1551.5|1550|1552.5|1552|1551|1550|2411
1641311040000|2022-01-04 15:44:00|1551|1550.5|1551|1550.5|1551.5|1550.5|1551|1550|556
1641311050000|2022-01-04 15:44:10|1550.5|1550|1549.5|1548.5|1550.5|1550|1549.5|1548.5|2878
1641311060000|2022-01-04 15:44:20||1548||1548||1548||1548|130
1641311070000|2022-01-04 15:44:30|1549|1547|1548|1547.5|1549|1547.5|1547|1546.5|2108
1641311080000|2022-01-04 15:44:40|1548.5||1548||1548.5||1548||0
1641311090000|2022-01-04 15:44:50|||||||||270
1641311100000|2022-01-04 15:45:00|1548.5|1547|1548|1547|1548.5|1547|1548|1547|754
1641311110000|2022-01-04 15:45:10|||||||||190
1641311120000|2022-01-04 15:45:20|||||||||92
1641311130000|2022-01-04 15:45:30|1547.5|1546.5|1547.5|1546.5|1547.5|1547|1546.5|1546|2116
1641311140000|2022-01-04 15:45:40|1547|1547|1547.5|1546.5|1548|1547|1547|1546.5|2193
1641311150000|2022-01-04 15:45:50|1547|1546|1545.5|1544.5|1547.5|1546|1545.5|1544.5|408
1641311160000|2022-01-04 15:46:00|1545|1544|1545|1543.5|1545.5|1544|1544.5|1543|282
1641311170000|2022-01-04 15:46:10|1544.5|1544|1545|1544|1545|1544|1544.5|1544|406
1641311180000|2022-01-04 15:46:20||1544.5||1544||1544.5||1544|510
1641311200000|2022-01-04 15:46:40|||||||||404
1641311210000|2022-01-04 15:46:50|||||||||377
1641311220000|2022-01-04 15:47:00|||||||||4
1641311230000|2022-01-04 15:47:10|1545.5|1544.5|1546|1545|1546.5|1545.5|1545.5|1544.5|3045
1641311240000|2022-01-04 15:47:20|||||||||110
1641311250000|2022-01-04 15:47:30|1546.5|1545.5|1548|1547|1548.5|1547|1546|1545.5|2118
1641311260000|2022-01-04 15:47:40|1547.5|1546|1546.5|1545.5|1547.5|1546|1546.5|1545|459
1641311270000|2022-01-04 15:47:50|1545.5|1545|1545.5|1544.5|1545.5|1545.5|1545|1544.5|292
1641311280000|2022-01-04 15:48:00|1545|1545|1545.5|1544.5|1545.5|1545|1545|1544.5|755
1641311310000|2022-01-04 15:48:30|1545|1544|1544.5|1543.5|1545|1544.5|1544.5|1543|947
1641311330000|2022-01-04 15:48:50|1545|1544|1545.5|1544.5|1545.5|1545|1545|1543.5|2011
1641311340000|2022-01-04 15:49:00|1546|1545|1548|1547|1548|1547|1546|1545|2603
1641311350000|2022-01-04 15:49:10|1547.5|1546.5|1547.5|1546.5|1547.5|1546.5|1547.5|1546.5|932
1641311360000|2022-01-04 15:49:20|1548|1547|1548|1547|1548|1547.5|1548|1547|1635
1641311370000|2022-01-04 15:49:30|1547.5|1546.5|1548|1547|1548|1547|1547.5|1546.5|245
1641311390000|2022-01-04 15:49:50|1547.5|1546.5|1546.5|1546|1547.5|1547|1546.5|1546|1995
1641311400000|2022-01-04 15:50:00|1546|1545.5|1546.5|1545.5|1546.5|1546|1546|1544.5|909
1641311410000|2022-01-04 15:50:10|1546|1545|1545|1543|1546|1545.5|1545|1543|3595
1641311420000|2022-01-04 15:50:20||1543.5||1544||1544||1543.5|331
1641311430000|2022-01-04 15:50:30|1545.5|1544.5|1546.5|1545|1546.5|1545.5|1545.5|1544.5|3499
1641311450000|2022-01-04 15:50:50|1547|1545.5|1547|1546|1547|1546|1547|1545.5|457
1641311460000|2022-01-04 15:51:00||1546.5||1546.5||1546.5||1546.5|510
1641311470000|2022-01-04 15:51:10|1547.5|1547|1547|1546.5|1547.5|1547|1547|1546.5|578
1641311480000|2022-01-04 15:51:20|1547.5|1546|1547.5|1546.5|1547.5|1547|1547.5|1546|2032
1641311490000|2022-01-04 15:51:30||1547||1547||1547||1546.5|613
1641311500000|2022-01-04 15:51:40|1547|1546.5|1545.5|1545|1547.5|1546.5|1545.5|1545|2651
1641311510000|2022-01-04 15:51:50|1545|1544.5|1545|1544|1545|1545|1544.5|1543|486
1641311540000|2022-01-04 15:52:20|||||||||100
1641311550000|2022-01-04 15:52:30|||||||||299
1641311560000|2022-01-04 15:52:40|||||||||697
1641311570000|2022-01-04 15:52:50|||||||||195
1641311580000|2022-01-04 15:53:00|1545.5|1544.5|1545.5|1544.5|1546|1545|1545.5|1544.5|3983
1641311590000|2022-01-04 15:53:10|||||||||1821
1641311600000|2022-01-04 15:53:20|||||||||237
1641311630000|2022-01-04 15:53:50|||||||||18
1641311640000|2022-01-04 15:54:00|||||||||698
1641311660000|2022-01-04 15:54:20|||||||||183
1641311670000|2022-01-04 15:54:30|1546|1545|1547|1546|1547.5|1546.5|1546|1544.5|2677
1641311680000|2022-01-04 15:54:40||1546.5||1546||1546.5||1546|125
1641311690000|2022-01-04 15:54:50|1546.5|1546.5|1548|1547|1548|1547.5|1546.5|1546|3062
1641311700000|2022-01-04 15:55:00|1548.5|1547.5|1548|1546.5|1549|1548.5|1547.5|1546.5|4943
1641311710000|2022-01-04 15:55:10|1547.5|1547|1548|1546.5|1548|1547|1547.5|1546.5|1382
1641311720000|2022-01-04 15:55:20|||||||||520
1641311740000|2022-01-04 15:55:40|1547.5|1547|1547|1546|1547.5|1547|1547|1546|1576
1641311750000|2022-01-04 15:55:50|1546.5|1545.5|1545.5|1545|1546.5|1545.5|1545.5|1544.5|709
1641311760000|2022-01-04 15:56:00|1546|1545.5|1546|1545.5|1546|1545.5|1546|1545|1112
1641311800000|2022-01-04 15:56:40|1546.5|1546|1547.5|1546.5|1547.5|1546.5|1546|1546|1369
1641311810000|2022-01-04 15:56:50|1547|1546|1547|1546|1547.5|1546.5|1547|1546|40264
1641311820000|2022-01-04 15:57:00|1547.5|1546.5|1547.5|1546.5|1547.5|1546.5|1547.5|1546.5|123
1641311830000|2022-01-04 15:57:10|1547|1546|1547|1546|1547|1546|1547|1546|360
1641311850000|2022-01-04 15:57:30|||||||||314
1641311860000|2022-01-04 15:57:40|||||||||356
1641311870000|2022-01-04 15:57:50|||||||||238
1641311880000|2022-01-04 15:58:00|1547.5|1546.5|1547.5|1546.5|1547.5|1546.5|1547.5|1546.5|2195
1641311890000|2022-01-04 15:58:10|1547||1547.5||1547.5||1547||1249
1641311900000|2022-01-04 15:58:20|1548|1547|1548.5|1547.5|1548.5|1547.5|1547.5|1547|825
1641311910000|2022-01-04 15:58:30|||||||||336
1641311920000|2022-01-04 15:58:40|||||||||117
1641311930000|2022-01-04 15:58:50|||||||||6915
1641311950000|2022-01-04 15:59:10|||||||||23
1641311960000|2022-01-04 15:59:20|||||||||2336
1641311990000|2022-01-04 15:59:50|||||||||189
1641312000000|2022-01-04 16:00:00||1548||1547.5||1548||1547.5|0
1641312010000|2022-01-04 16:00:10|1549|1548|1551|1550|1551|1550|1549|1548|3893
1641312020000|2022-01-04 16:00:20|1551.5|1550.5|1552|1551|1552|1551|1551.5|1550.5|862
1641312030000|2022-01-04 16:00:30|1551.5|1550.5|1551.5|1550.5|1552|1551|1551|1550.5|3839
1641312040000|2022-01-04 16:00:40|1552|1550|1550.5|1550|1552|1550.5|1550.5|1550|3933
1641312050000|2022-01-04 16:00:50|1550|1549.5|1550.5|1549.5|1550.5|1550|1550|1549.5|1515
1641312060000|2022-01-04 16:01:00|1550|1549|1550|1549.5|1550.5|1549.5|1549.5|1548.5|2250
1641312070000|2022-01-04 16:01:10|1549.5|1549|1549.5|1548|1549.5|1549|1549.5|1548|632
1641312080000|2022-01-04 16:01:20|||||||||2831
1641312090000|2022-01-04 16:01:30|||||||||39
1641312100000|2022-01-04 16:01:40|1549|1548.5|1549|1548|1549.5|1548.5|1549|1548|1251
1641312110000|2022-01-04 16:01:50|||||||||131
1641312120000|2022-01-04 16:02:00|1549.5|1548.5|1549.5|1548.5|1549.5|1548.5|1549.5|1548.5|169
1641312140000|2022-01-04 16:02:20|1550|1549|1549.5|1548.5|1550|1549.5|1549.5|1548.5|1509
1641312150000|2022-01-04 16:02:30|1549|1548|1549|1548|1549.5|1548|1549|1548|986
1641312160000|2022-01-04 16:02:40|1549.5|1548.5|1549.5|1548|1549.5|1548.5|1549|1548|764
1641312170000|2022-01-04 16:02:50|||||||||249
1641312180000|2022-01-04 16:03:00||1548.5||1548||1548.5||1548|95
1641312190000|2022-01-04 16:03:10|1549|1548.5|1549.5|1548.5|1549.5|1549|1548.5|1547.5|4665
1641312200000|2022-01-04 16:03:20|1549||1549.5||1549.5||1549||580
1641312210000|2022-01-04 16:03:30|1549|1548|1549|1548|1549|1548.5|1549|1548|851
1641312220000|2022-01-04 16:03:40|1548.5|1547.5|1548|1547|1548.5|1548|1547|1546.5|2675
1641312230000|2022-01-04 16:03:50|1547.5||1547.5||1547.5||1547.5||1002
1641312240000|2022-01-04 16:04:00|||||||||597
1641312250000|2022-01-04 16:04:10|1548|1547.5|1548|1547.5|1548|1547.5|1548|1547.5|1817
1641312260000|2022-01-04 16:04:20|1547.5|1547|1547.5|1546.5|1548|1547|1547|1546|7052
1641312270000|2022-01-04 16:04:30||1547||1546.5||1547||1546.5|700
1641312280000|2022-01-04 16:04:40|||||||||17962
1641312290000|2022-01-04 16:04:50|1548|1547|1548|1547.5|1548|1547.5|1548|1546.5|1997
1641312300000|2022-01-04 16:05:00||1547||1547||1547||1547|536
1641312310000|2022-01-04 16:05:10||1547.5||1547.5||1547.5||1547.5|586
1641312320000|2022-01-04 16:05:20|1547.5|1547|1548|1547|1548|1547|1547.5|1547|337
1641312330000|2022-01-04 16:05:30|||||||||273
1641312350000|2022-01-04 16:05:50|||||||||275
1641312370000|2022-01-04 16:06:10|||||||||268
1641312390000|2022-01-04 16:06:30|1547.5|1547.5|1545.5|1545|1547.5|1547.5|1545.5|1545|5368
1641312400000|2022-01-04 16:06:40|1545|1544.5|1544|1542.5|1545|1544.5|1544|1542|1202
1641312410000|2022-01-04 16:06:50|1543.5||1544||1544||1543||486
1641312420000|2022-01-04 16:07:00|1544.5|1543|1544.5|1543|1544.5|1544|1544.5|1543|2103
1641312430000|2022-01-04 16:07:10|1544|1542.5|1544|1543|1544|1543|1544|1542.5|100
1641312440000|2022-01-04 16:07:20|1544.5|1543.5|1544.5|1543|1545|1544.5|1544.5|1543|3608
1641312450000|2022-01-04 16:07:30|||||||||100
1641312460000|2022-01-04 16:07:40||1543.5||1543.5||1543.5||1543.5|250
1641312470000|2022-01-04 16:07:50|1545|1544|1544.5|1544|1545.5|1544.5|1544.5|1544|1403
1641312480000|2022-01-04 16:08:00|||||||||321
1641312490000|2022-01-04 16:08:10|||||||||479
1641312510000|2022-01-04 16:08:30|1545||1544.5||1545||1544.5||368
1641312530000|2022-01-04 16:08:50|1545||1545||1545||1545||487
1641312540000|2022-01-04 16:09:00|||||||||345
1641312550000|2022-01-04 16:09:10|1544.5|1543.5|1544.5|1543.5|1544.5|1543.5|1544|1543.5|724
1641312560000|2022-01-04 16:09:20|||||||||277
1641312590000|2022-01-04 16:09:50|||||||||2646
1641312610000|2022-01-04 16:10:10|||||||||300
1641312620000|2022-01-04 16:10:20|1545|1544|1545|1544|1545.5|1545|1544.5|1544|2359
1641312640000|2022-01-04 16:10:40|||||||||300
1641312660000|2022-01-04 16:11:00|||||||||878
1641312690000|2022-01-04 16:11:30|||||||||30
1641312700000|2022-01-04 16:11:40|||||||||123
1641312710000|2022-01-04 16:11:50|||||||||208
1641312720000|2022-01-04 16:12:00|||||||||1643
1641312740000|2022-01-04 16:12:20|||||||||33
1641312750000|2022-01-04 16:12:30|1545.5|1544.5|1546|1545|1546|1545|1545.5|1544|3203
1641312760000|2022-01-04 16:12:40|||||||||500
1641312770000|2022-01-04 16:12:50||1545.5||1545.5||1545.5||1545|1120
1641312780000|2022-01-04 16:13:00|1546.5|1546|1546.5|1545.5|1546.5|1546|1546.5|1545.5|437
1641312790000|2022-01-04 16:13:10||1546||1545.5||1546||1545.5|363
1641312800000|2022-01-04 16:13:20|1546|1546|1545|1544|1546.5|1546|1545|1544|5375
1641312810000|2022-01-04 16:13:30|1544.5||1545||1545||1544.5||326
1641312830000|2022-01-04 16:13:50|1545.5|1544.5|1545.5|1545|1545.5|1545|1545.5|1544|984
1641312840000|2022-01-04 16:14:00|1545|1544.5|1545.5|1544.5|1545.5|1545|1545|1544.5|528
1641312850000|2022-01-04 16:14:10||1545||1545||1545||1545|4
1641312860000|2022-01-04 16:14:20|||||||||1000
1641312870000|2022-01-04 16:14:30|1545|1544.5|1545|1544|1545|1544.5|1544.5|1544|2206
1641312880000|2022-01-04 16:14:40|1545.5|1544.5|1545|1544|1545.5|1544.5|1545|1544|2698
1641312890000|2022-01-04 16:14:50|||||||||128
1641312900000|2022-01-04 16:15:00|||||||||100
1641312910000|2022-01-04 16:15:10|1545.5|1544.5|1545|1544|1545.5|1544.5|1545|1544|1560
1641312920000|2022-01-04 16:15:20|1545.5|1544.5|1546|1545.5|1546|1545.5|1545.5|1544.5|2502
1641312930000|2022-01-04 16:15:30|1545.5|1545|1546|1545|1546|1545|1545|1544.5|1900
1641312960000|2022-01-04 16:16:00|||||||||249
1641312970000|2022-01-04 16:16:10|||||||||538
1641312980000|2022-01-04 16:16:20|||||||||128
1641312990000|2022-01-04 16:16:30|||||||||551
1641313000000|2022-01-04 16:16:40|||||||||291
1641313010000|2022-01-04 16:16:50|1545.5|1544.5|1545.5|1544.5|1546|1544.5|1545.5|1544.5|2281
1641313020000|2022-01-04 16:17:00|1546|1545|1546|1545|1546|1545|1546|1545|776
1641313030000|2022-01-04 16:17:10|1545.5|1544.5|1546|1545|1546.5|1546|1545.5|1544.5|1446
1641313040000|2022-01-04 16:17:20|||||||||449
1641313070000|2022-01-04 16:17:50|1546.5|1545.5|1546|1545|1546.5|1546|1546|1545|1568
1641313080000|2022-01-04 16:18:00|||||||||605
1641313090000|2022-01-04 16:18:10|||||||||289
1641313100000|2022-01-04 16:18:20|||||||||1000
1641313110000|2022-01-04 16:18:30|||||||||532
1641313120000|2022-01-04 16:18:40|1546.5|1545.5|1546.5|1546|1546.5|1546|1546.5|1545.5|1094
1641313130000|2022-01-04 16:18:50|1546|1545.5|1546|1545.5|1546.5|1546|1546|1545.5|766
1641313140000|2022-01-04 16:19:00|1545.5|1545|1546.5|1545.5|1546.5|1545.5|1545.5|1545|3035
1641313160000|2022-01-04 16:19:20|||||||||447
1641313170000|2022-01-04 16:19:30|1547|1546|1547.5|1547|1547.5|1547|1547|1546|2871
1641313180000|2022-01-04 16:19:40|1548|1547.5|1553.5|1552|1553.5|1552.5|1548|1547.5|10051
1641313190000|2022-01-04 16:19:50|1553|1551.5|1551|1550.5|1553|1552|1551|1550|1533
1641313200000|2022-01-04 16:20:00|1550.5|1550|1550.5|1549.5|1551|1550|1550|1549|1099
1641313210000|2022-01-04 16:20:10|1550|1549|1550.5|1549.5|1550.5|1550|1549.5|1548.5|2630
1641313220000|2022-01-04 16:20:20|1550|1549|1549.5|1548.5|1550|1549|1549.5|1548.5|11065
1641313230000|2022-01-04 16:20:30|1549||1549||1549||1549||233
1641313240000|2022-01-04 16:20:40|1548.5|1548|1547.5|1547|1548.5|1548|1547.5|1546|5214
1641313250000|2022-01-04 16:20:50|1548|1547.5|1547.5|1547|1548|1547.5|1547.5|1547|4267
1641313260000|2022-01-04 16:21:00|1548|1547.5|1547.5|1546|1548|1547.5|1547.5|1546|1060
1641313270000|2022-01-04 16:21:10|||||||||193
1641313280000|2022-01-04 16:21:20|1548|1546.5|1548|1547|1548.5|1547.5|1548|1546.5|3517
1641313300000|2022-01-04 16:21:40|||||||||300
1641313310000|2022-01-04 16:21:50|||||||||100
1641313320000|2022-01-04 16:22:00|1547.5|1546.5|1547.5|1547|1548|1547|1547|1546.5|2275
1641313330000|2022-01-04 16:22:10||1546.5||1546.5||1547||1546.5|510
1641313340000|2022-01-04 16:22:20|||||||||250
1641313350000|2022-01-04 16:22:30|1548|1547|1549.5|1548.5|1549.5|1549|1548|1546.5|9700
1641313360000|2022-01-04 16:22:40|1550|1549|1549.5|1548.5|1550|1549|1549.5|1548.5|1719
1641313370000|2022-01-04 16:22:50|1549||1549.5||1549.5||1549||125
1641313380000|2022-01-04 16:23:00|1550|1549|1548.5|1548|1551|1550|1548.5|1548|17476
1641313390000|2022-01-04 16:23:10|1548|1547.5|1548|1546|1548|1548|1548|1546|346
1641313410000|2022-01-04 16:23:30|||||||||368
1641313420000|2022-01-04 16:23:40|||||||||256
1641313430000|2022-01-04 16:23:50|1547.5||1547||1547.5||1547||210
1641313440000|2022-01-04 16:24:00|||||||||33
1641313450000|2022-01-04 16:24:10|1546.5|1545.5|1546.5|1546|1547|1546|1546|1545.5|687
1641313460000|2022-01-04 16:24:20|||||||||129
1641313470000|2022-01-04 16:24:30|1547|1546.5|1550.5|1549|1550.5|1550|1546.5|1546|13692
1641313480000|2022-01-04 16:24:40|1550|1549.5|1549|1548|1550.5|1549.5|1549|1547.5|2707
1641313490000|2022-01-04 16:24:50|1548.5||1548.5||1549||1548.5||0
1641313500000|2022-01-04 16:25:00|1548|1547.5|1548.5|1547.5|1548.5|1548|1548|1547.5|1027
1641313510000|2022-01-04 16:25:10|||||||||200
1641313520000|2022-01-04 16:25:20|1548|1546.5|1547|1546|1548|1546.5|1547|1546|2002
1641313530000|2022-01-04 16:25:30|||||||||514
1641313540000|2022-01-04 16:25:40|||||||||257
1641313560000|2022-01-04 16:26:00|||||||||150
1641313570000|2022-01-04 16:26:10|||||||||2000
1641313580000|2022-01-04 16:26:20|||||||||90
1641313590000|2022-01-04 16:26:30|1546.5||1547||1547||1546.5||605
1641313600000|2022-01-04 16:26:40|||||||||45
1641313610000|2022-01-04 16:26:50||1546.5||1546.5||1546.5||1546.5|4245
1641313620000|2022-01-04 16:27:00|1546.5|1546|1546.5|1546|1547|1546|1546.5|1546|2463
1641313630000|2022-01-04 16:27:10|1547|1546.5|1548|1547|1548|1547.5|1547|1546.5|5474
1641313640000|2022-01-04 16:27:20|||||||||1914
1641313650000|2022-01-04 16:27:30|1547.5||1547.5||1547.5||1547.5||195
1641313660000|2022-01-04 16:27:40|||||||||61
1641313670000|2022-01-04 16:27:50|1548|1547.5|1548|1547.5|1548|1547.5|1548|1547.5|1849
1641313680000|2022-01-04 16:28:00|||||||||175
1641313690000|2022-01-04 16:28:10|1547.5|1547|1547.5|1546.5|1548|1547.5|1547|1546|5122
1641313700000|2022-01-04 16:28:20|||||||||963
1641313710000|2022-01-04 16:28:30|1548|1547|1547.5|1547|1548|1547|1547.5|1547|2571
1641313720000|2022-01-04 16:28:40|||||||||48
1641313730000|2022-01-04 16:28:50|||||||||537
1641313740000|2022-01-04 16:29:00|1548|1547.5|1548|1547.5|1548|1547.5|1548|1547.5|1784
1641313750000|2022-01-04 16:29:10|1548.5|1548|1550.5|1548.5|1551|1550|1548.5|1547.5|12077
1641313760000|2022-01-04 16:29:20|1550|1549.5|1549.5|1548.5|1550|1549.5|1549.5|1548.5|1582
1641313770000|2022-01-04 16:29:30|1549|1549|1549|1548.5|1549|1549|1549|1548.5|2752
1641313780000|2022-01-04 16:29:40|||||||||2892
1641313790000|2022-01-04 16:29:50|||||||||627
1641369610000|2022-01-05 08:00:10|1598|1593.5|1592|1588|1598|1594|1592|1586.5|1957
1641369620000|2022-01-05 08:00:20|1591.5|1586|1600|1594.5|1600|1594.5|1585|1579|8837
1641369630000|2022-01-05 08:00:30|1606|1599|1604.5|1596|1606|1601|1592.5|1584.5|8194
1641369640000|2022-01-05 08:00:40|1604|1600|1605|1600.5|1605|1600.5|1602|1597.5|1108
1641369650000|2022-01-05 08:00:50|1606.5|1601|1616|1608|1619|1610|1606.5|1601|1595
1641369660000|2022-01-05 08:01:00|1616.5|1608.5|1615.5|1608|1618|1610|1615.5|1608|3395
1641369670000|2022-01-05 08:01:10|1615|1607|1605.5|1600|1615|1607|1605.5|1599|1846
1641369680000|2022-01-05 08:01:20|1605|1600.5|1604.5|1600|1612.5|1609|1604.5|1599|5931
1641369690000|2022-01-05 08:01:30|1604|1597.5|1605.5|1600|1607|1605.5|1600|1594|9116
1641369700000|2022-01-05 08:01:40|1604.5|1600.5|1605.5|1601.5|1605.5|1601.5|1604.5|1600|909
1641369710000|2022-01-05 08:01:50|1605|1601|1611.5|1604.5|1611.5|1604.5|1605|1600|231
1641369720000|2022-01-05 08:02:00|1612.5|1605|1609|1602.5|1612.5|1610|1605|1600|2570
1641369730000|2022-01-05 08:02:10|1608.5|1602|1608|1602|1608.5|1602|1608|1602|9
1641369740000|2022-01-05 08:02:20|1607.5|1601.5|1612.5|1606|1613|1610|1602|1601.5|6044
1641369750000|2022-01-05 08:02:30|1613.5|1606.5|1621.5|1614.5|1622|1615.5|1613.5|1606.5|3985
1641369760000|2022-01-05 08:02:40|1621|1615|1620.5|1613.5|1621|1615.5|1618|1611|2
1641369770000|2022-01-05 08:02:50|||||||||400
1641369780000|2022-01-05 08:03:00|1620|1613|1606|1600.5|1620|1613.5|1606|1600|1200
1641369790000|2022-01-05 08:03:10|1605|1600|1639.5|1607|1639.5|1607|1604|1600|1045
1641369800000|2022-01-05 08:03:20|1638|1607.5|1638.5|1610|1640|1610|1637|1607.5|104
1641369810000|2022-01-05 08:03:30|1640|1610.5|1636|1611.5|1640|1611.5|1634.5|1610.5|874
1641369820000|2022-01-05 08:03:40||1612||1612||1612||1612|0
1641369830000|2022-01-05 08:03:50||1612.5||1612.5||1612.5||1612.5|689
1641369840000|2022-01-05 08:04:00|1614|1612|1636|1615|1636|1615|1614|1612|2497
1641369850000|2022-01-05 08:04:10|1637|1615.5|1633.5|1617|1637|1617|1633.5|1615.5|278
1641369860000|2022-01-05 08:04:20|1633|1617.5|1624.5|1617|1634.5|1617.5|1624.5|1617|220
1641369870000|2022-01-05 08:04:30|1624|1616.5|1619.5|1612|1624|1616.5|1617|1608.5|1952
1641369880000|2022-01-05 08:04:40|1619|1612.5|1619.5|1612|1619.5|1613.5|1618.5|1612|1545
1641369890000|2022-01-05 08:04:50|1619|1611.5|1618|1611|1619|1612|1610|1604.5|3484
1641369900000|2022-01-05 08:05:00|1619|1611.5|1618.5|1611.5|1621|1612|1618.5|1611|73
1641369910000|2022-01-05 08:05:10|1619|1612|1631.5|1625|1635|1626.5|1619|1612|4829
1641369920000|2022-01-05 08:05:20|1631|1624.5|1634|1624|1643.5|1634.5|1628.5|1622.5|3208
1641369930000|2022-01-05 08:05:30|1633.5|1624.5|1626|1621|1633.5|1626|1622|1621|5496
1641369940000|2022-01-05 08:05:40|1625.5|1616.5|1620|1614|1625.5|1616.5|1614.5|1600.5|2155
1641369950000|2022-01-05 08:05:50|1622|1614.5|1624.5|1617|1624.5|1617|1622|1614.5|788
1641369960000|2022-01-05 08:06:00|1624||1623||1624||1623||2159
1641369970000|2022-01-05 08:06:10|1623.5|1617.5|1623.5|1618.5|1624|1618.5|1623|1617.5|2445
1641369980000|2022-01-05 08:06:20|1624|1619|1624.5|1620|1625|1620.5|1624|1618.5|2625
1641369990000|2022-01-05 08:06:30|||||||||1000
1641370010000|2022-01-05 08:06:50|||||||||1000
1641370020000|2022-01-05 08:07:00|1624|1619.5|1623|1618.5|1624.5|1620|1623|1618.5|1570
1641370030000|2022-01-05 08:07:10|1620|1618|1618.5|1612.5|1620|1618|1614.5|1606.5|2000
1641370040000|2022-01-05 08:07:20|1619.5|1611.5|1618|1612|1619.5|1612|1618|1611.5|62
1641370050000|2022-01-05 08:07:30|1619||1618.5||1619.5||1618.5||159
1641370060000|2022-01-05 08:07:40|1619.5||1618.5||1619.5||1618.5||0
1641370070000|2022-01-05 08:07:50|1613||1618||1618.5||1613||73
1641370080000|2022-01-05 08:08:00|1617.5|1612.5|1618|1611|1618|1612.5|1617.5|1610|1554
1641370090000|2022-01-05 08:08:10|1617.5||1617.5||1618||1617.5||199
1641370100000|2022-01-05 08:08:20|1617|1610|1616.5|1610|1617|1610|1616.5|1610|0
1641370110000|2022-01-05 08:08:30|1616|1610.5|1615.5|1610.5|1616.5|1610.5|1615.5|1610.5|0
1641370130000|2022-01-05 08:08:50|1615|1610|1615|1610|1615|1610|1615|1610|0
1641370140000|2022-01-05 08:09:00|1614.5||1614||1614.5||1614||960
1641370150000|2022-01-05 08:09:10|1613.5||1613.5||1613.5||1613.5||0
1641370160000|2022-01-05 08:09:20|1613||1613||1613||1613||23
1641370170000|2022-01-05 08:09:30|1611.5|1609.5|1611.5|1606|1613|1609.5|1609.5|1600|2211
1641370180000|2022-01-05 08:09:40|1611||1609||1611||1609||219
1641370190000|2022-01-05 08:09:50|1608.5|1606.5|1609.5|1607|1609.5|1607|1607|1606|505
1641370200000|2022-01-05 08:10:00|1609|1606.5|1608.5|1603|1609.5|1606.5|1606.5|1600|3609
1641370210000|2022-01-05 08:10:10|1609.5|1603.5|1609.5|1604.5|1609.5|1605.5|1609.5|1603.5|1103
1641370220000|2022-01-05 08:10:20|1609|1604|1606.5|1602.5|1609.5|1604|1604.5|1602.5|2585
1641370230000|2022-01-05 08:10:30|1605.5|1603|1606.5|1602.5|1606.5|1603.5|1605.5|1602.5|111
1641370240000|2022-01-05 08:10:40||1603||1602.5||1603||1602.5|371
1641370250000|2022-01-05 08:10:50|1607.5|1603|1606.5|1602.5|1607.5|1603|1606.5|1602.5|399
1641370260000|2022-01-05 08:11:00|1607|1603|1607.5|1603|1607.5|1603|1607|1602.5|1300
1641370270000|2022-01-05 08:11:10|||||||||1746
1641370280000|2022-01-05 08:11:20|||||||||70
1641370290000|2022-01-05 08:11:30|1607|1602.5|1607.5|1603|1607.5|1603|1607|1602.5|0
1641370310000|2022-01-05 08:11:50|||||||||265
1641370330000|2022-01-05 08:12:10|1607||1607||1607||1607||0
1641370350000|2022-01-05 08:12:30|1606.5|1602.5|1606.5|1602.5|1606.5|1602.5|1606.5|1602.5|964
1641370370000|2022-01-05 08:12:50||1603||1602.5||1603||1602.5|0
1641370380000|2022-01-05 08:13:00|1605.5|1602|1597.5|1594.5|1605.5|1602|1597|1590.5|5584
1641370390000|2022-01-05 08:13:10|1597|1594|1597.5|1594|1597.5|1594|1597|1594|125
1641370400000|2022-01-05 08:13:20|1597|1594.5|1599.5|1596.5|1599.5|1596.5|1595.5|1594|5165
1641370410000|2022-01-05 08:13:30|1600|1597|1606|1601|1606.5|1602.5|1600|1597|1455
1641370420000|2022-01-05 08:13:40|1602.5|1600.5|1605|1600.5|1606|1601|1602.5|1600.5|2100
1641370430000|2022-01-05 08:13:50|1606|1601|1605.5|1601|1606|1601.5|1605.5|1601|120
1641370440000|2022-01-05 08:14:00|1605|1600.5|1612|1607.5|1614|1608.5|1604.5|1600|1912
1641370450000|2022-01-05 08:14:10|1614.5|1608|1614|1609|1614.5|1610|1612|1607|150
1641370490000|2022-01-05 08:14:50|1614.5|1609.5|1619.5|1614.5|1619.5|1614.5|1613.5|1609|5199
1641370500000|2022-01-05 08:15:00|1620|1615|1621|1618|1621.5|1621|1617.5|1614.5|6423
1641370510000|2022-01-05 08:15:10|1622.5|1616.5|1628.5|1624|1629|1627|1622.5|1616|6951
1641370520000|2022-01-05 08:15:20|1628|1622.5|1619.5|1614|1628|1623|1618.5|1610|2431
1641370530000|2022-01-05 08:15:30|1620|1614.5|1620.5|1616|1620.5|1617|1620|1614|461
1641370540000|2022-01-05 08:15:40|1620|1616.5|1620.5|1616|1620.5|1616.5|1620|1616|125
1641370550000|2022-01-05 08:15:50|1620|1616.5|1620|1616|1620|1616.5|1619.5|1616|125
1641370560000|2022-01-05 08:16:00|1619.5|1615|1620.5|1617.5|1624|1622|1618.5|1614|10933
1641370570000|2022-01-05 08:16:10|1621|1618|1622|1618.5|1623.5|1622|1621|1618|841
1641370580000|2022-01-05 08:16:20|1621.5|1617.5|1620.5|1617.5|1621.5|1617.5|1620.5|1617.5|56
1641370590000|2022-01-05 08:16:30|||||||||88
1641370600000|2022-01-05 08:16:40|1620|1616|1617|1615|1620|1617.5|1617|1615|1238
1641370620000|2022-01-05 08:17:00|1616|1614.5|1614.5|1610.5|1616|1614.5|1614.5|1609.5|1844
1641370630000|2022-01-05 08:17:10|1615|1611|1615.5|1611.5|1615.5|1611.5|1615|1611|203
1641370640000|2022-01-05 08:17:20|1616|1612|1617|1613.5|1617|1613.5|1616|1612|0
1641370650000|2022-01-05 08:17:30||1614||1614||1614||1614|303
1641370660000|2022-01-05 08:17:40|||||||||300
1641370670000|2022-01-05 08:17:50|1616|1613.5|1611.5|1607.5|1616|1613.5|1610.5|1604.5|2162
1641370680000|2022-01-05 08:18:00|1611|1607|1611|1608.5|1611.5|1609|1610|1607|578
1641370690000|2022-01-05 08:18:10|||||||||2000
1641370700000|2022-01-05 08:18:20|||||||||234
1641370730000|2022-01-05 08:18:50|1610|1607|1609.5|1607|1610|1607|1609.5|1607|294
1641370740000|2022-01-05 08:19:00|1609|1606.5|1606.5|1602|1609.5|1606.5|1606.5|1601|667
1641370750000|2022-01-05 08:19:10|1607|1602.5|1607|1604|1607.5|1604|1607|1602.5|6202
1641370760000|2022-01-05 08:19:20|1607.5|1604.5|1608.5|1605.5|1609|1605.5|1607.5|1604.5|908
1641370770000|2022-01-05 08:19:30|1608||1608||1608||1608||0
1641370780000|2022-01-05 08:19:40|1608.5||1608.5||1608.5||1608.5||0
1641370790000|2022-01-05 08:19:50|1609|1606|1609|1605.5|1609.5|1606.5|1609|1605.5|581
1641370800000|2022-01-05 08:20:00|||||||||168
1641370810000|2022-01-05 08:20:10|1609.5||1609.5||1609.5||1609.5||0
1641370820000|2022-01-05 08:20:20||1606||1606||1606||1606|476
1641370860000|2022-01-05 08:21:00|||||||||156
1641370880000|2022-01-05 08:21:20|1610|1606.5|1612|1609|1612|1609|1610|1606.5|1295
1641370900000|2022-01-05 08:21:40|1611.5|1608.5|1611|1608|1611.5|1608.5|1610.5|1608|866
1641370920000|2022-01-05 08:22:00|1611.5|1608.5|1611.5|1608|1612|1608.5|1611.5|1608|0
1641370930000|2022-01-05 08:22:10|||||||||61
1641371020000|2022-01-05 08:23:40||1608.5||1608.5||1608.5||1608.5|0
1641371030000|2022-01-05 08:23:50|||||||||493
1641371040000|2022-01-05 08:24:00|1611||1611||1611||1611||173
1641371050000|2022-01-05 08:24:10|||||||||617
1641371060000|2022-01-05 08:24:20|1611.5||1611.5||1611.5||1611.5||0
1641371090000|2022-01-05 08:24:50|1612|1609|1612|1609.5|1612|1609.5|1612|1609|412
1641371100000|2022-01-05 08:25:00|1613|1610|1619.5|1616.5|1620|1616.5|1613|1610|3083
1641371110000|2022-01-05 08:25:10|||||||||500
1641371130000|2022-01-05 08:25:30|||||||||1735
1641371140000|2022-01-05 08:25:40|||||||||101
1641371150000|2022-01-05 08:25:50|||||||||1228
1641371180000|2022-01-05 08:26:20||1617||1617||1617.5||1617|10
1641371190000|2022-01-05 08:26:30|1619|1616.5|1618.5|1616.5|1619|1616.5|1618.5|1616.5|41
1641371200000|2022-01-05 08:26:40|1619|1616|1618.5|1616|1619|1616|1618.5|1616|2355
1641371220000|2022-01-05 08:27:00|1618|1615|1618.5|1616.5|1620|1618|1617.5|1614.5|2612
1641371230000|2022-01-05 08:27:10|||||||||3180
1641371240000|2022-01-05 08:27:20|1619||1619||1619||1619||172
1641371250000|2022-01-05 08:27:30|1618.5|1617|1617.5|1614.5|1619|1617|1617.5|1614.5|691
1641371270000|2022-01-05 08:27:50|||||||||6
1641371280000|2022-01-05 08:28:00||1615||1615||1615||1615|4
1641371290000|2022-01-05 08:28:10|1617|1614.5|1617|1614.5|1617|1615|1617|1614.5|518
1641371300000|2022-01-05 08:28:20|||||||||432
1641371310000|2022-01-05 08:28:30|1617.5|1615|1620|1617|1620|1617|1617.5|1615|1185
1641371320000|2022-01-05 08:28:40|||||||||1100
1641371330000|2022-01-05 08:28:50|1620.5|1617.5|1623|1620|1623.5|1620|1620|1617.5|2215
1641371340000|2022-01-05 08:29:00|||||||||741
1641371370000|2022-01-05 08:29:30|1621.5|1620.5|1621|1618.5|1623|1621|1619|1615.5|3147
1641371380000|2022-01-05 08:29:40|||||||||348
1641371390000|2022-01-05 08:29:50|||||||||27
1641371400000|2022-01-05 08:30:00|1620.5|1619|1622.5|1620|1623|1620.5|1619.5|1618.5|1127
1641371410000|2022-01-05 08:30:10|1622||1622.5||1622.5||1621||573
1641371420000|2022-01-05 08:30:20|1622|1619.5|1620|1618.5|1622|1619.5|1620|1618.5|719
1641371430000|2022-01-05 08:30:30|1619.5|1619|1620|1618|1621.5|1620.5|1619|1618|2636
1641371440000|2022-01-05 08:30:40|1620.5|1618.5|1620|1619|1621|1619|1620|1618.5|2254
1641371450000|2022-01-05 08:30:50|1620.5|1619.5|1621.5|1620|1621.5|1620|1620|1619|1982
1641371470000|2022-01-05 08:31:10||1620.5||1620.5||1620.5||1620.5|0
1641371480000|2022-01-05 08:31:20|||||||||624
1641371490000|2022-01-05 08:31:30|1621|1620|1621.5|1620.5|1621.5|1620.5|1619|1618|3417
1641371500000|2022-01-05 08:31:40|1621|1620|1621|1620|1621|1620|1621|1620|1
1641371510000|2022-01-05 08:31:50|||||||||505
1641371520000|2022-01-05 08:32:00|1620.5|1619.5|1620|1619|1620.5|1619.5|1619.5|1618.5|1350
1641371530000|2022-01-05 08:32:10|1620.5|1619.5|1620.5|1619|1620.5|1620|1620|1618.5|2289
1641371540000|2022-01-05 08:32:20|1620|1618.5|1620|1618.5|1620|1618.5|1619|1618|894
1641371550000|2022-01-05 08:32:30|1619.5|1618|1619.5|1618|1620|1619|1619|1618|1166
1641371570000|2022-01-05 08:32:50|1619|1618.5|1619.5|1618|1619.5|1618.5|1619|1618|266
1641371580000|2022-01-05 08:33:00|1619|1618.5|1619.5|1618|1619.5|1619|1619|1618|1818
1641371600000|2022-01-05 08:33:20|1620|1618.5|1623.5|1622.5|1624|1623|1619.5|1618.5|5154
1641371610000|2022-01-05 08:33:30|1623|1620.5|1618|1616.5|1623|1620.5|1618|1616.5|2431
1641371620000|2022-01-05 08:33:40|1618.5|1617|1618|1617|1618.5|1617|1618|1617|0
1641371640000|2022-01-05 08:34:00||1616.5||1617||1617||1616.5|0
1641371660000|2022-01-05 08:34:20||1616.5||1616.5||1616.5||1616.5|0
1641371670000|2022-01-05 08:34:30|1617.5|1616|1615.5|1614.5|1617.5|1616|1615.5|1614|1137
1641371680000|2022-01-05 08:34:40|1614.5|1614|1616.5|1615.5|1617.5|1616.5|1614.5|1614|1815
1641371690000|2022-01-05 08:34:50|1616|1615|1615.5|1614|1616|1615|1615.5|1614|68
1641371700000|2022-01-05 08:35:00|1615|1614.5|1615.5|1614|1615.5|1614.5|1614.5|1613.5|1588
1641371710000|2022-01-05 08:35:10|1615|1613.5|1615.5|1614|1615.5|1614|1614|1613.5|343
1641371720000|2022-01-05 08:35:20||1614.5||1614.5||1614.5||1614.5|0
1641371730000|2022-01-05 08:35:30|1616|1615|1617|1615.5|1618|1617|1616|1615|2136
1641371740000|2022-01-05 08:35:40||1615||1615||1615||1615|0
1641371750000|2022-01-05 08:35:50|1616.5|1614.5|1615.5|1614.5|1616.5|1614.5|1615|1614.5|0
1641371770000|2022-01-05 08:36:10|1616||1615.5||1616||1615.5||0
1641371780000|2022-01-05 08:36:20|1615|1613.5|1615|1613.5|1615|1613.5|1613.5|1612.5|1371
1641371790000|2022-01-05 08:36:30|1615.5|1614|1615.5|1614.5|1615.5|1614.5|1615.5|1614|0
1641371800000|2022-01-05 08:36:40|1616|1615|1620|1618|1620|1618|1616|1614.5|3338
1641371810000|2022-01-05 08:36:50|1619.5|1617.5|1619.5|1618|1619.5|1618|1618.5|1617.5|810
1641371820000|2022-01-05 08:37:00|1620|1618.5|1619.5|1619|1621|1619.5|1619.5|1618|3327
1641371830000|2022-01-05 08:37:10|1619|1618.5|1619|1617.5|1619|1618.5|1618|1617|3513
1641371840000|2022-01-05 08:37:20|1619.5|1618|1619.5|1618|1619.5|1618.5|1619.5|1617.5|879
1641371850000|2022-01-05 08:37:30|1619|1617.5|1619.5|1617.5|1619.5|1617.5|1619|1617.5|1063
1641371860000|2022-01-05 08:37:40|1617.5|1617|1618.5|1617.5|1619|1617.5|1617.5|1616.5|795
1641371890000|2022-01-05 08:38:10|1618|1617|1616|1614.5|1618.5|1617|1615|1613|3357
1641371900000|2022-01-05 08:38:20|1616.5|1615|1617|1615.5|1617|1615.5|1616.5|1614.5|176
1641371910000|2022-01-05 08:38:30|||||||||200
1641371920000|2022-01-05 08:38:40|||||||||200
1641371960000|2022-01-05 08:39:20|1617.5|1616|1619|1618.5|1619|1618.5|1617.5|1615.5|3522
1641371970000|2022-01-05 08:39:30|1619.5|1618|1618.5|1617|1619.5|1618|1618.5|1617|230
1641371980000|2022-01-05 08:39:40|1617.5|1616.5|1617.5|1616|1617.5|1616.5|1617.5|1616|804
1641371990000|2022-01-05 08:39:50||1616.5||1616.5||1616.5||1616.5|25
1641372010000|2022-01-05 08:40:10|1618|1617|1618|1616.5|1618|1617|1618|1616.5|323
1641372020000|2022-01-05 08:40:20|1617.5|1617|1618|1616.5|1618.5|1617.5|1617.5|1616.5|1028
1641372060000|2022-01-05 08:41:00|1618.5|1617|1619.5|1618.5|1620|1619|1618.5|1616.5|1909
1641372070000|2022-01-05 08:41:10|1619|1617.5|1618.5|1617|1619|1617.5|1618|1616.5|516
1641372080000|2022-01-05 08:41:20|||||||||23
1641372110000|2022-01-05 08:41:50|||||||||1
1641372130000|2022-01-05 08:42:10|1619|1617.5|1621.5|1620|1621.5|1620.5|1619|1616.5|4926
1641372140000|2022-01-05 08:42:20|1622|1619.5|1620|1618.5|1622|1619.5|1619.5|1618.5|818
1641372150000|2022-01-05 08:42:30|||||||||788
1641372160000|2022-01-05 08:42:40|1619.5||1620||1620||1619.5||102
1641372170000|2022-01-05 08:42:50|1619.5|1619|1620|1619|1621|1620|1619.5|1617.5|2032
1641372180000|2022-01-05 08:43:00|1620.5|1619.5|1620.5|1619.5|1620.5|1619.5|1620|1619|3521
1641372190000|2022-01-05 08:43:10|1620||1620||1620.5||1620||1551
1641372200000|2022-01-05 08:43:20|1619.5|1619|1620.5|1619.5|1620.5|1620|1619.5|1619|3070
1641372210000|2022-01-05 08:43:30|1621.5|1620|1625|1624|1625|1624|1621|1620|3836
1641372220000|2022-01-05 08:43:40|1625.5|1624.5|1626|1624.5|1626.5|1625|1624|1623|4065
1641372230000|2022-01-05 08:43:50|1625.5||1626||1626||1625.5||681
1641372240000|2022-01-05 08:44:00|||||||||1696
1641372260000|2022-01-05 08:44:20|1625|1625|1624.5|1623|1625|1625|1624.5|1623|2455
1641372270000|2022-01-05 08:44:30|1624|1621.5|1623.5|1622|1624|1622|1623.5|1621.5|899
1641372280000|2022-01-05 08:44:40|1624|1622.5|1625.5|1624.5|1626|1624.5|1624|1622.5|1406
1641372290000|2022-01-05 08:44:50|1625|1623.5|1625|1624|1625.5|1624|1624|1622.5|674
1641372300000|2022-01-05 08:45:00|1625.5|1624.5|1626|1625|1626|1625|1625.5|1624|2140
1641372310000|2022-01-05 08:45:10|||||||||250
1641372320000|2022-01-05 08:45:20|1625.5|1625.5|1631|1629.5|1632|1629.5|1625.5|1625|3856
1641372330000|2022-01-05 08:45:30|1631.5|1630|1632|1631|1632|1631|1631.5|1629.5|6
1641372340000|2022-01-05 08:45:40|1632.5||1632.5||1632.5||1632.5||170
1641372350000|2022-01-05 08:45:50|1632|1631.5|1632.5|1631|1633|1631.5|1632|1631|2149
1641372360000|2022-01-05 08:46:00|||||||||60
1641372380000|2022-01-05 08:46:20|1633|1631.5|1627.5|1626.5|1633|1632|1627.5|1626.5|7261
1641372390000|2022-01-05 08:46:30|1627|1626|1628|1626.5|1628|1626.5|1627|1626|2237
1641372400000|2022-01-05 08:46:40|1629|1627|1628|1626.5|1629|1627.5|1628|1626.5|165
1641372420000|2022-01-05 08:47:00|1628.5||1628.5||1628.5||1628.5||568
1641372430000|2022-01-05 08:47:10|1627.5|1626|1628.5|1627|1629|1627.5|1625.5|1624|4164
1641372440000|2022-01-05 08:47:20|1628|1626.5|1627|1626|1628|1626.5|1627|1626|92
1641372450000|2022-01-05 08:47:30|1626.5|1625.5|1626|1624|1626.5|1625.5|1626|1624|1690
1641372460000|2022-01-05 08:47:40|1625.5|1624.5|1625.5|1624|1625.5|1624.5|1624.5|1623.5|958
1641372470000|2022-01-05 08:47:50|1625|1624.5|1624.5|1622.5|1625.5|1624.5|1624|1621|3438
1641372480000|2022-01-05 08:48:00|1624|1622|1623.5|1622|1624.5|1622|1623.5|1621.5|3214
1641372490000|2022-01-05 08:48:10|1623|1622.5|1623|1622|1623.5|1622.5|1623|1622|2511
1641372520000|2022-01-05 08:48:40|1622.5|1621.5|1623.5|1622.5|1623.5|1623|1622.5|1621.5|4196
1641372530000|2022-01-05 08:48:50|||||||||387
1641372540000|2022-01-05 08:49:00|1623|1622|1620|1618|1623.5|1622|1620|1618|1451
1641372550000|2022-01-05 08:49:10|1620.5|1618.5|1622.5|1620.5|1623.5|1622|1620.5|1618.5|2870
1641372570000|2022-01-05 08:49:30|1623|1621.5|1624|1622.5|1624.5|1622.5|1623|1621|1921
1641372590000|2022-01-05 08:49:50|||||||||31
1641372600000|2022-01-05 08:50:00||1623||1623||1623||1623|368
1641372620000|2022-01-05 08:50:20|1623.5|1622.5|1624|1622.5|1624|1622.5|1623.5|1622.5|267
1641372630000|2022-01-05 08:50:30|1623.5|1622|1622.5|1621|1623.5|1622|1622.5|1621|875
1641372640000|2022-01-05 08:50:40|1623.5|1621.5|1623|1621|1623.5|1622|1623|1621|309
1641372650000|2022-01-05 08:50:50|||||||||337
1641372660000|2022-01-05 08:51:00|||||||||219
1641372680000|2022-01-05 08:51:20|1623.5|1621.5|1627|1625|1627.5|1626.5|1623|1621.5|2195
1641372690000|2022-01-05 08:51:30|||||||||60
1641372700000|2022-01-05 08:51:40|||||||||500
1641372710000|2022-01-05 08:51:50|||||||||599
1641372720000|2022-01-05 08:52:00|1626.5||1626.5||1627||1626.5||21
1641372730000|2022-01-05 08:52:10|1627||1627||1627||1627||0
1641372750000|2022-01-05 08:52:30|||||||||100
1641372770000|2022-01-05 08:52:50|1626|1624.5|1625|1623|1626|1624.5|1624|1622.5|1077
1641372790000|2022-01-05 08:53:10|1623.5|1622.5|1623|1621.5|1623.5|1622.5|1622.5|1621|985
1641372800000|2022-01-05 08:53:20||1622||1621.5||1622||1621.5|9
1641372810000|2022-01-05 08:53:30|1623.5|1622|1625.5|1623.5|1625.5|1623.5|1623.5|1621.5|1422
1641372830000|2022-01-05 08:53:50|1625|1623|1623.5|1622|1625|1623|1623|1621|443
1641372840000|2022-01-05 08:54:00|1624.5|1622.5|1624|1622.5|1625.5|1624|1624|1622.5|1805
1641372850000|2022-01-05 08:54:10|||||||||58
1641372870000|2022-01-05 08:54:30|1623.5|1622|1624|1622|1624|1622.5|1623|1621|1520
1641372890000|2022-01-05 08:54:50||1622.5||1622.5||1622.5||1622.5|0
1641372900000|2022-01-05 08:55:00|||||||||1005
1641372920000|2022-01-05 08:55:20|1625|1623|1626|1624.5|1626|1625|1624.5|1623|13203
1641372930000|2022-01-05 08:55:30|1625.5|1625|1625.5|1624|1625.5|1625|1624.5|1623|4050
1641372940000|2022-01-05 08:55:40|1625|1623.5|1625.5|1623.5|1625.5|1624|1624.5|1623.5|717
1641372950000|2022-01-05 08:55:50|1626|1624|1626|1625|1629|1626.5|1625.5|1624|3250
1641372960000|2022-01-05 08:56:00|||||||||800
1641372970000|2022-01-05 08:56:10|1625.5|1624.5|1625.5|1623.5|1625.5|1624.5|1625|1623.5|366
1641372980000|2022-01-05 08:56:20||1624||1623.5||1624||1623.5|90
1641372990000|2022-01-05 08:56:30|1625||1625||1625||1625||0
1641373000000|2022-01-05 08:56:40|1625.5||1625.5||1625.5||1625.5||0
1641373020000|2022-01-05 08:57:00|1626|1624|1625.5|1624|1626|1625|1625.5|1624|3359
1641373030000|2022-01-05 08:57:10|||||||||300
1641373040000|2022-01-05 08:57:20|||||||||436
1641373050000|2022-01-05 08:57:30|1626|1624.5|1625.5|1624.5|1626|1625.5|1625.5|1624|4371
1641373060000|2022-01-05 08:57:40|1625|1624|1625.5|1624.5|1626|1625.5|1625|1624|2383
1641373070000|2022-01-05 08:57:50|1626|1625|1626|1624.5|1626|1625.5|1625.5|1624.5|6277
1641373080000|2022-01-05 08:58:00|1625.5|1625|1625.5|1624|1626|1625.5|1624.5|1623.5|12700
1641373090000|2022-01-05 08:58:10|1625|1623.5|1625.5|1624|1625.5|1624.5|1624|1623|4934
1641373100000|2022-01-05 08:58:20|1626||1626||1626||1626||1
1641373110000|2022-01-05 08:58:30||1624.5||1625||1625||1624.5|0
1641373120000|2022-01-05 08:58:40|||||||||473
1641373130000|2022-01-05 08:58:50|1625.5|1624|1629|1627|1630|1629|1625.5|1624|8337
1641373140000|2022-01-05 08:59:00|1628.5|1627.5|1634|1632|1639.5|1638.5|1628.5|1627.5|12886
1641373150000|2022-01-05 08:59:10|1633|1631.5|1634|1632.5|1634|1633.5|1631.5|1628.5|5177
1641373160000|2022-01-05 08:59:20|1634.5|1633|1634.5|1633|1634.5|1633|1634.5|1633|549
1641373170000|2022-01-05 08:59:30|1634|1632.5|1632.5|1631|1634.5|1633|1632.5|1631|4054
1641373180000|2022-01-05 08:59:40|1632|1630|1634|1632|1634|1632|1631.5|1629.5|964
1641373200000|2022-01-05 09:00:00|1633.5||1633.5||1633.5||1633.5||0
1641373210000|2022-01-05 09:00:10|1633|1631.5|1634|1633|1634|1633|1631|1628.5|3977
1641373220000|2022-01-05 09:00:20|1633.5|1632|1634|1633|1634|1633|1633|1631|740
1641373230000|2022-01-05 09:00:30|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|0
1641373240000|2022-01-05 09:00:40|||||||||133
1641373250000|2022-01-05 09:00:50|||||||||95
1641373260000|2022-01-05 09:01:00|1633|1632|1632.5|1631|1633|1632|1632.5|1631|1513
1641373270000|2022-01-05 09:01:10|||||||||95
1641373280000|2022-01-05 09:01:20|1632|1630|1631|1630|1632|1630|1631|1629.5|1000
1641373290000|2022-01-05 09:01:30|1632|1630.5|1632|1630.5|1632|1630.5|1632|1630.5|316
1641373300000|2022-01-05 09:01:40|1631.5|1630|1632.5|1632|1633|1632.5|1631|1630|3748
1641373310000|2022-01-05 09:01:50|1633.5|1632.5|1635|1634|1635|1634|1633.5|1632.5|1660
1641373320000|2022-01-05 09:02:00|1635.5|1634.5|1639.5|1637.5|1639.5|1637.5|1635.5|1634.5|1087
1641373330000|2022-01-05 09:02:10|1639|1636.5|1637|1635.5|1639|1637.5|1636.5|1633.5|2382
1641373340000|2022-01-05 09:02:20|1636.5|1635|1637|1635.5|1637|1635.5|1636.5|1635|6
1641373350000|2022-01-05 09:02:30|1636.5||1636.5||1636.5||1636.5||0
1641373360000|2022-01-05 09:02:40|1636|1635|1634.5|1633.5|1636|1635|1634|1632.5|1287
1641373370000|2022-01-05 09:02:50|1634|1633|1634|1633|1634|1633.5|1634|1633|577
1641373380000|2022-01-05 09:03:00|||||||||592
1641373400000|2022-01-05 09:03:20|1633.5|1632.5|1634|1633|1634|1633|1633|1632.5|1051
1641373410000|2022-01-05 09:03:30|1634.5|1633.5|1633.5|1631.5|1635|1633.5|1632.5|1631|2302
1641373420000|2022-01-05 09:03:40|||||||||198
1641373430000|2022-01-05 09:03:50||1632.5||1632.5||1632.5||1632.5|0
1641373440000|2022-01-05 09:04:00|1633|1632|1633|1631.5|1633|1632|1633|1631.5|206
1641373480000|2022-01-05 09:04:40|||||||||3
1641373520000|2022-01-05 09:05:20|||||||||926
1641373530000|2022-01-05 09:05:30|1632.5|1632|1633|1632|1633|1632|1632|1631.5|1163
1641373540000|2022-01-05 09:05:40|||||||||149
1641373550000|2022-01-05 09:05:50|1632.5|1632.5|1632.5|1631.5|1633|1632.5|1632.5|1631.5|2781
1641373570000|2022-01-05 09:06:10|1633|1632|1633|1631.5|1633.5|1632.5|1632.5|1631.5|1470
1641373580000|2022-01-05 09:06:20|1632.5|1631|1633|1631.5|1633|1631.5|1631|1630.5|2021
1641373600000|2022-01-05 09:06:40|1633.5|1632|1632.5|1631.5|1633.5|1632.5|1632.5|1631.5|504
1641373620000|2022-01-05 09:07:00|1632|1631|1632.5|1631|1633|1631.5|1632|1631|1428
1641373660000|2022-01-05 09:07:40|1632|1630|1630|1629|1632|1630.5|1629|1627.5|4068
1641373670000|2022-01-05 09:07:50|1629.5|1628.5|1630|1628.5|1630|1628.5|1629.5|1628.5|493
1641373700000|2022-01-05 09:08:20|1629.5|1629|1629.5|1628.5|1629.5|1629|1628.5|1628|727
1641373730000|2022-01-05 09:08:50|1630|1629|1632.5|1631|1632.5|1632|1630|1628.5|3867
1641373740000|2022-01-05 09:09:00|1633|1631.5|1631.5|1630|1633|1632|1631.5|1630|1126
1641373750000|2022-01-05 09:09:10|1631|1629.5|1630|1629|1631|1629.5|1630|1628|1844
1641373770000|2022-01-05 09:09:30|1631|1629.5|1633|1631.5|1633|1632|1630.5|1629.5|1591
1641373780000|2022-01-05 09:09:40|1632.5|1632|1632.5|1631.5|1633|1632|1632.5|1631.5|725
1641373790000|2022-01-05 09:09:50|1633|1632|1632|1631.5|1633|1632|1632|1631.5|1641
1641373800000|2022-01-05 09:10:00|1631.5|1630.5|1630.5|1629.5|1633|1631|1630.5|1629.5|4708
1641373810000|2022-01-05 09:10:10|||||||||986
1641373820000|2022-01-05 09:10:20|1631|1630|1630|1629|1631|1630|1629.5|1629|1060
1641373830000|2022-01-05 09:10:30|1630.5|1629.5|1631|1629.5|1631|1629.5|1630.5|1629.5|1140
1641373840000|2022-01-05 09:10:40|1630.5||1630.5||1630.5||1630.5||107
1641373850000|2022-01-05 09:10:50|1631|1630|1631|1629.5|1631|1630|1631|1629.5|188
1641373870000|2022-01-05 09:11:10|1630.5|1629|1630.5|1629|1630.5|1629|1630.5|1629|198
1641373940000|2022-01-05 09:12:20|1631|1629.5|1632.5|1631.5|1633|1632|1631|1629.5|3838
1641373950000|2022-01-05 09:12:30|1633||1633||1633||1633||506
1641373970000|2022-01-05 09:12:50||1632||1632||1632||1632|26
1641373980000|2022-01-05 09:13:00|1633.5|1632.5|1633.5|1632|1634|1633|1633|1632|1104
1641373990000|2022-01-05 09:13:10|1633||1633||1633||1633||0
1641374010000|2022-01-05 09:13:30|||||||||224
1641374030000|2022-01-05 09:13:50|1632.5|1631.5|1633|1632|1633|1632|1632.5|1631.5|308
1641374040000|2022-01-05 09:14:00|1633.5|1632.5|1634.5|1633|1635|1634|1633.5|1632.5|2930
1641374050000|2022-01-05 09:14:10|1634|1632.5|1634|1632.5|1634|1633|1633.5|1632.5|804
1641374060000|2022-01-05 09:14:20|1633.5|1633|1634|1633|1634.5|1633|1632.5|1631.5|4106
1641374070000|2022-01-05 09:14:30|1634.5||1634.5||1634.5||1634.5||33
1641374080000|2022-01-05 09:14:40|||||||||2114
1641374090000|2022-01-05 09:14:50|1634|1633.5|1634|1633|1634|1633.5|1633.5|1632.5|787
1641374100000|2022-01-05 09:15:00|1634.5|1633.5|1635|1634|1635|1634|1634|1633|1922
1641374110000|2022-01-05 09:15:10|1636|1634.5|1635.5|1634.5|1636|1635|1635.5|1634.5|481
1641374120000|2022-01-05 09:15:20|1635|1634|1635.5|1634|1635.5|1634|1635|1634|421
1641374130000|2022-01-05 09:15:30|1635|1633.5|1633.5|1633|1635|1633.5|1633.5|1633|2788
1641374140000|2022-01-05 09:15:40|1633|1632.5|1632.5|1631|1633|1632.5|1632.5|1631|1610
1641374160000|2022-01-05 09:16:00|1632||1632||1632||1632||597
1641374190000|2022-01-05 09:16:30|||||||||312
1641374200000|2022-01-05 09:16:40|1632.5|1631.5|1632.5|1631|1632.5|1631.5|1632.5|1631|359
1641374220000|2022-01-05 09:17:00|1632|1631.5|1632|1631.5|1632|1631.5|1632|1631|429
1641374230000|2022-01-05 09:17:10|1632.5|1631|1633.5|1632.5|1633.5|1632.5|1632.5|1631|2066
1641374240000|2022-01-05 09:17:20|1634.5|1633|1634.5|1633.5|1634.5|1633.5|1634.5|1633|423
1641374270000|2022-01-05 09:17:50|1634|1633|1633|1632|1634|1633|1633|1632|3311
1641374280000|2022-01-05 09:18:00|1633.5|1632.5|1633.5|1632|1633.5|1632.5|1633.5|1632|508
1641374290000|2022-01-05 09:18:10||1632.5||1632.5||1632.5||1632.5|0
1641374300000|2022-01-05 09:18:20||1632||1632||1632||1632|0
1641374310000|2022-01-05 09:18:30||1632.5||1632.5||1632.5||1632.5|128
1641374340000|2022-01-05 09:19:00|1633|1632|1633|1631.5|1633|1632|1632.5|1631.5|2347
1641374370000|2022-01-05 09:19:30||1632||1632||1632||1632|0
1641374380000|2022-01-05 09:19:40|1632.5|1631.5|1633|1631.5|1633|1632|1632.5|1631.5|80
1641374400000|2022-01-05 09:20:00|1633.5|1632|1635|1634|1636|1635|1633.5|1632|4487
1641374410000|2022-01-05 09:20:10|1635.5|1634.5|1637|1635.5|1637.5|1636|1635.5|1634.5|1704
1641374430000|2022-01-05 09:20:30|1636|1635|1635|1634|1637|1635|1634.5|1633|4286
1641374440000|2022-01-05 09:20:40|1635.5|1634.5|1637.5|1636|1637.5|1637|1635.5|1634.5|1528
1641374450000|2022-01-05 09:20:50||1636.5||1636.5||1636.5||1636.5|0
1641374470000|2022-01-05 09:21:10|1638|1637|1638|1637|1638|1637|1638|1636.5|1468
1641374480000|2022-01-05 09:21:20|1638.5|1637.5|1639|1637.5|1639|1637.5|1638.5|1637.5|368
1641374490000|2022-01-05 09:21:30|1638.5|1638|1639.5|1638.5|1640|1638.5|1638.5|1637.5|824
1641374520000|2022-01-05 09:22:00|1639|1638|1638.5|1637.5|1639|1638|1638.5|1637.5|605
1641374530000|2022-01-05 09:22:10|1638|1638|1638.5|1637.5|1639|1638|1638|1637|547
1641374540000|2022-01-05 09:22:20|1638|1637|1636|1635|1638|1637|1636|1635|2168
1641374550000|2022-01-05 09:22:30|1635.5|1634.5|1635.5|1634.5|1635.5|1634.5|1635.5|1633.5|0
1641374580000|2022-01-05 09:23:00|1636|1635|1636.5|1635|1636.5|1635|1636|1635|1599
1641374600000|2022-01-05 09:23:20|1637|1635.5|1638.5|1637.5|1639.5|1637.5|1637|1635.5|2419
1641374610000|2022-01-05 09:23:30|1639.5|1638|1639|1637.5|1640.5|1638.5|1638.5|1637.5|1628
1641374620000|2022-01-05 09:23:40|||||||||570
1641374630000|2022-01-05 09:23:50|1638|1636.5|1638|1636.5|1638|1636.5|1638|1636.5|58
1641374640000|2022-01-05 09:24:00|1637.5|1636|1636.5|1635|1637.5|1636|1636|1634|1404
1641374670000|2022-01-05 09:24:30|1637|1636|1637.5|1636.5|1637.5|1636.5|1637|1636|897
1641374700000|2022-01-05 09:25:00|||||||||183
1641374710000|2022-01-05 09:25:10|1638|1637|1641|1639|1641|1639|1637.5|1637|3028
1641374720000|2022-01-05 09:25:20||1639.5||1639.5||1639.5||1639.5|580
1641374730000|2022-01-05 09:25:30|1640.5|1639|1639|1637|1641|1639|1639|1637|2461
1641374760000|2022-01-05 09:26:00|||||||||18053
1641374770000|2022-01-05 09:26:10|||||||||8981
1641374780000|2022-01-05 09:26:20|||||||||187
1641374790000|2022-01-05 09:26:30|1638|1637.5|1639|1637.5|1639|1638|1638|1637.5|943
1641374820000|2022-01-05 09:27:00|||||||||428
1641374840000|2022-01-05 09:27:20|1638.5|1637|1638.5|1637|1638.5|1637.5|1638|1636.5|1230
1641374850000|2022-01-05 09:27:30||1637.5||1637.5||1637.5||1637.5|0
1641374860000|2022-01-05 09:27:40|1638|1637|1638.5|1637.5|1638.5|1637.5|1638|1637|155
1641374880000|2022-01-05 09:28:00|1639|1638|1639|1637.5|1639.5|1638.5|1639|1637.5|2393
1641374910000|2022-01-05 09:28:30|||||||||160
1641374930000|2022-01-05 09:28:50|||||||||27
1641374940000|2022-01-05 09:29:00|1639.5|1638|1641|1639.5|1641|1639.5|1639.5|1638|4273
1641374970000|2022-01-05 09:29:30|1640.5|1639|1639.5|1638.5|1640.5|1639|1639.5|1638.5|1231
1641374980000|2022-01-05 09:29:40|1640.5|1639|1640.5|1639|1641|1639|1640.5|1639|1196
1641374990000|2022-01-05 09:29:50|1640|1638.5|1637|1636|1640|1638.5|1637|1636|4738
1641375000000|2022-01-05 09:30:00|1636.5|1635|1636.5|1635.5|1637|1636|1635.5|1635|1519
1641375010000|2022-01-05 09:30:10|||||||||33
1641375040000|2022-01-05 09:30:40||1635||1635||1635||1635|61
1641375050000|2022-01-05 09:30:50||1635.5||1635.5||1635.5||1635.5|0
1641375060000|2022-01-05 09:31:00|1636|1635|1636|1635|1636|1635|1636|1635|157
1641375100000|2022-01-05 09:31:40|||||||||200
1641375110000|2022-01-05 09:31:50|1635.5|1634.5|1635.5|1634|1636|1634.5|1634|1633|2317
1641375140000|2022-01-05 09:32:20||1634.5||1634.5||1634.5||1634.5|0
1641375150000|2022-01-05 09:32:30|||||||||97
1641375170000|2022-01-05 09:32:50|1636|1635|1636.5|1636|1637|1636|1636|1635|2312
1641375190000|2022-01-05 09:33:10|1637|1635.5|1636.5|1635|1637|1636|1635.5|1633|1982
1641375200000|2022-01-05 09:33:20|||||||||13
1641375240000|2022-01-05 09:34:00|||||||||243
1641375290000|2022-01-05 09:34:50|||||||||100
1641375300000|2022-01-05 09:35:00|1637|1635.5|1639|1638|1639.5|1638.5|1637|1635.5|4261
1641375310000|2022-01-05 09:35:10|1638.5|1637.5|1638|1637|1638.5|1637.5|1637.5|1637|782
1641375320000|2022-01-05 09:35:20|1638.5||1639||1639||1638.5||298
1641375330000|2022-01-05 09:35:30|1638.5||1638.5||1638.5||1638.5||0
1641375340000|2022-01-05 09:35:40|1639||1638.5||1639||1638.5||0
1641375350000|2022-01-05 09:35:50|1639||1639||1639||1639||0
1641375360000|2022-01-05 09:36:00|1638.5||1638||1638.5||1638||623
1641375370000|2022-01-05 09:36:10|1638.5|1637.5|1641.5|1640|1641.5|1640|1638.5|1637|1825
1641375380000|2022-01-05 09:36:20|1642|1640.5|1642.5|1641|1643|1641|1642|1640.5|854
1641375400000|2022-01-05 09:36:40|1643|1641.5|1642.5|1641|1643|1642|1642.5|1641|555
1641375410000|2022-01-05 09:36:50|1642|1640|1641.5|1640|1642|1640|1641.5|1640|172
1641375440000|2022-01-05 09:37:20|1641||1641||1641||1641||143
1641375450000|2022-01-05 09:37:30|1640.5|1639.5|1641|1639.5|1641|1640|1640.5|1639.5|741
1641375460000|2022-01-05 09:37:40|1640.5|1640|1641.5|1640|1641.5|1640.5|1640.5|1640|545
1641375470000|2022-01-05 09:37:50|1641|1640.5|1641|1639.5|1641|1640.5|1640|1639|748
1641375480000|2022-01-05 09:38:00|||||||||328
1641375490000|2022-01-05 09:38:10|1641.5|1640|1641.5|1640|1641.5|1640.5|1641.5|1640|722
1641375500000|2022-01-05 09:38:20|||||||||150
1641375510000|2022-01-05 09:38:30|1642|1640.5|1641.5|1640.5|1643|1642|1641.5|1640.5|2736
1641375520000|2022-01-05 09:38:40|1642|1641|1643|1641.5|1643|1641.5|1641.5|1640.5|771
1641375530000|2022-01-05 09:38:50|1642.5||1643||1643||1642.5||0
1641375540000|2022-01-05 09:39:00|||||||||125
1641375550000|2022-01-05 09:39:10|1642.5|1642|1641.5|1640.5|1643|1642|1641.5|1640.5|962
1641375570000|2022-01-05 09:39:30|1642|1641|1642|1641|1642|1641|1641.5|1640.5|783
1641375580000|2022-01-05 09:39:40|1642.5|1641.5|1642.5|1641|1643|1641.5|1642.5|1641|578
1641375600000|2022-01-05 09:40:00|1642|1640.5|1641.5|1640|1642|1640.5|1641|1639.5|784
1641375610000|2022-01-05 09:40:10|1641|1639.5|1641.5|1639.5|1641.5|1639.5|1641|1639.5|620
1641375620000|2022-01-05 09:40:20||1640||1640||1640||1640|0
1641375630000|2022-01-05 09:40:30|||||||||353
1641375660000|2022-01-05 09:41:00|||||||||1220
1641375680000|2022-01-05 09:41:20|1642|1640.5|1642.5|1641|1642.5|1641|1642|1640.5|1376
1641375690000|2022-01-05 09:41:30|1643|1641.5|1642.5|1641|1643|1641.5|1642.5|1641|669
1641375700000|2022-01-05 09:41:40|||||||||82
1641375710000|2022-01-05 09:41:50|||||||||50
1641375720000|2022-01-05 09:42:00|||||||||635
1641375730000|2022-01-05 09:42:10|||||||||1251
1641375740000|2022-01-05 09:42:20|1642|1640.5|1642.5|1641|1642.5|1641|1641.5|1640.5|1342
1641375750000|2022-01-05 09:42:30|1643|1641.5|1648|1646|1648|1646|1643|1641.5|1680
1641375760000|2022-01-05 09:42:40|1647.5||1647.5||1647.5||1647.5||0
1641375770000|2022-01-05 09:42:50|||||||||647
1641375780000|2022-01-05 09:43:00|1647|1645.5|1646.5|1644|1647|1645.5|1645.5|1644|1722
1641375790000|2022-01-05 09:43:10|1646||1645.5||1646||1645.5||0
1641375810000|2022-01-05 09:43:30|||||||||18
1641375820000|2022-01-05 09:43:40|||||||||600
1641375830000|2022-01-05 09:43:50|1645|1643|1643.5|1642|1645|1643.5|1643|1642|1951
1641375840000|2022-01-05 09:44:00|1644|1642.5|1644.5|1642.5|1645|1643|1643.5|1642.5|4359
1641375850000|2022-01-05 09:44:10|1643.5|1642|1643.5|1642|1643.5|1642|1643.5|1642|1638
1641375860000|2022-01-05 09:44:20|1643||1643||1643||1643||354
1641375870000|2022-01-05 09:44:30|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|1643.5|1642|0
1641375880000|2022-01-05 09:44:40|||||||||464
1641375890000|2022-01-05 09:44:50|||||||||237
1641375900000|2022-01-05 09:45:00|||||||||332
1641375910000|2022-01-05 09:45:10|1643|1642|1643.5|1642|1643.5|1642|1642|1640.5|3553
1641375920000|2022-01-05 09:45:20|||||||||362
1641375940000|2022-01-05 09:45:40|||||||||642
1641375960000|2022-01-05 09:46:00|||||||||1242
1641376010000|2022-01-05 09:46:50|1643|1642.5|1643|1642|1643.5|1642.5|1643|1642|512
1641376020000|2022-01-05 09:47:00|1642.5|1641.5|1643.5|1642.5|1643.5|1642.5|1642.5|1641.5|1587
1641376030000|2022-01-05 09:47:10|||||||||150
1641376050000|2022-01-05 09:47:30|||||||||77
1641376080000|2022-01-05 09:48:00|||||||||1495
1641376100000|2022-01-05 09:48:20|1644|1643|1644.5|1643.5|1646.5|1646|1644|1642.5|5596
1641376110000|2022-01-05 09:48:30|1644|1643|1644|1643|1644.5|1643|1643.5|1642.5|705
1641376130000|2022-01-05 09:48:50|1644.5||1644.5||1644.5||1644.5||182
1641376140000|2022-01-05 09:49:00|1644||1644||1644.5||1644||1371
1641376170000|2022-01-05 09:49:30|1644.5|1643.5|1644.5|1643|1644.5|1643.5|1644.5|1643|404
1641376180000|2022-01-05 09:49:40|1644||1644||1644||1644||0
1641376190000|2022-01-05 09:49:50|1644.5||1644||1644.5||1644||0
1641376200000|2022-01-05 09:50:00|||||||||454
1641376210000|2022-01-05 09:50:10|1644.5||1644.5||1644.5||1644.5||109
1641376230000|2022-01-05 09:50:30|||||||||153
1641376240000|2022-01-05 09:50:40|||||||||599
1641376260000|2022-01-05 09:51:00|1644|1643.5|1644|1643|1644|1643.5|1644|1643|1251
1641376280000|2022-01-05 09:51:20|1644.5|1643.5|1644.5|1643|1645.5|1644.5|1644|1643|2415
1641376290000|2022-01-05 09:51:30||1643.5||1643.5||1643.5||1643.5|0
1641376300000|2022-01-05 09:51:40|1645|1644|1644.5|1643.5|1645|1644|1644.5|1643.5|391
1641376310000|2022-01-05 09:51:50|1644|1643|1643|1642.5|1644.5|1643.5|1643|1642|3150
1641376320000|2022-01-05 09:52:00|1642|1642|1642|1641|1642|1642|1642|1641|1536
1641376330000|2022-01-05 09:52:10|||||||||31
1641376340000|2022-01-05 09:52:20|1641.5|1640.5|1642|1640.5|1642.5|1641|1641|1640.5|437
1641376360000|2022-01-05 09:52:40|1641.5|1640|1641|1640|1642|1640|1641|1640|339
1641376370000|2022-01-05 09:52:50|1640.5|1639.5|1638.5|1637.5|1640.5|1639.5|1638.5|1637.5|914
1641376380000|2022-01-05 09:53:00|1639|1638|1638.5|1637|1639|1638|1638|1637|1825
1641376390000|2022-01-05 09:53:10|1639|1637.5|1638.5|1637.5|1639|1638.5|1638.5|1637|3311
1641376400000|2022-01-05 09:53:20|1639|1638|1638.5|1637.5|1639|1638|1638.5|1637.5|0
1641376430000|2022-01-05 09:53:50|||||||||345
1641376470000|2022-01-05 09:54:30|1638|1637|1639|1637.5|1639|1638|1637|1635.5|2037
1641376480000|2022-01-05 09:54:40||1638||1638||1638||1638|0
1641376490000|2022-01-05 09:54:50||1637.5||1637.5||1637.5||1637.5|1830
1641376510000|2022-01-05 09:55:10|1638.5|1638|1638.5|1637.5|1639|1638|1638.5|1637.5|697
1641376530000|2022-01-05 09:55:30|1639|1638|1639|1638|1639|1638|1639|1638|24
1641376540000|2022-01-05 09:55:40|||||||||586
1641376550000|2022-01-05 09:55:50|1638.5|1637.5|1639|1637.5|1639|1637.5|1638|1637.5|452
1641376560000|2022-01-05 09:56:00|||||||||1359
1641376570000|2022-01-05 09:56:10|1639.5|1638|1639|1638.5|1639.5|1638.5|1639|1638|2453
1641376580000|2022-01-05 09:56:20|1638.5|1637.5|1637.5|1636|1639|1637.5|1637.5|1636|1493
1641376600000|2022-01-05 09:56:40|1637||1637.5||1637.5||1637||70
1641376620000|2022-01-05 09:57:00|||||||||353
1641376640000|2022-01-05 09:57:20||1636.5||1636.5||1636.5||1636.5|481
1641376660000|2022-01-05 09:57:40|1638|1637|1638.5|1637.5|1640|1639|1638|1637|6217
1641376670000|2022-01-05 09:57:50|1639||1638.5||1639||1638.5||0
1641376680000|2022-01-05 09:58:00|1639|1638|1639|1638|1639|1638|1639|1638|1148
1641376690000|2022-01-05 09:58:10|1638.5|1637.5|1639|1637.5|1639|1638|1638.5|1637.5|487
1641376700000|2022-01-05 09:58:20|1638.5||1638.5||1638.5||1638.5||406
1641376720000|2022-01-05 09:58:40|||||||||352
1641376730000|2022-01-05 09:58:50||1638||1637.5||1638||1637.5|248
1641376740000|2022-01-05 09:59:00|||||||||1862
1641376760000|2022-01-05 09:59:20|||||||||153
1641376770000|2022-01-05 09:59:30|1639|1638|1639|1638|1639|1638|1638.5|1638|737
1641376790000|2022-01-05 09:59:50|||||||||153
1641376800000|2022-01-05 10:00:00|||||||||993
1641376820000|2022-01-05 10:00:20|||||||||1
1641376830000|2022-01-05 10:00:30|||||||||659
1641376840000|2022-01-05 10:00:40|||||||||9
1641376860000|2022-01-05 10:01:00|1638.5|1637.5|1637.5|1636|1639|1637.5|1637.5|1635.5|3540
1641376870000|2022-01-05 10:01:10|1638|1636.5|1638.5|1637.5|1638.5|1638|1638|1636.5|537
1641376880000|2022-01-05 10:01:20|1639|1638|1638.5|1637.5|1639|1638.5|1638.5|1637.5|5331
1641376900000|2022-01-05 10:01:40|||||||||335
1641376910000|2022-01-05 10:01:50|||||||||256
1641376920000|2022-01-05 10:02:00|||||||||885
1641376930000|2022-01-05 10:02:10|1638||1638||1638.5||1638||40
1641376940000|2022-01-05 10:02:20|||||||||236
1641376950000|2022-01-05 10:02:30|1637.5|1637|1637.5|1637|1638|1637.5|1637.5|1637|1698
1641376960000|2022-01-05 10:02:40|1638|1637.5|1638.5|1637.5|1639|1638|1637.5|1636.5|1872
1641376970000|2022-01-05 10:02:50|1638|1637|1637.5|1636|1638|1637|1637.5|1636|393
1641376990000|2022-01-05 10:03:10|||||||||568
1641377010000|2022-01-05 10:03:30|1637||1637.5||1637.5||1636.5||1228
1641377020000|2022-01-05 10:03:40|||||||||5
1641377030000|2022-01-05 10:03:50|||||||||506
1641377040000|2022-01-05 10:04:00|1637|1636.5|1637|1636|1637.5|1636.5|1636.5|1636|703
1641377060000|2022-01-05 10:04:20|||||||||2326
1641377070000|2022-01-05 10:04:30|1636.5|1635.5|1636|1635|1637|1635.5|1635|1634.5|1263
1641377090000|2022-01-05 10:04:50|1636.5|1635.5|1637.5|1636|1637.5|1636.5|1636.5|1635.5|559
1641377100000|2022-01-05 10:05:00|1637|1635.5|1636.5|1634.5|1637|1635.5|1636.5|1634.5|386
1641377110000|2022-01-05 10:05:10|||||||||531
1641377120000|2022-01-05 10:05:20|||||||||114
1641377140000|2022-01-05 10:05:40|||||||||432
1641377160000|2022-01-05 10:06:00|||||||||3
1641377170000|2022-01-05 10:06:10|||||||||1
1641377190000|2022-01-05 10:06:30|||||||||125
1641377210000|2022-01-05 10:06:50|1636|1634|1634|1633|1636|1634|1634|1633|820
1641377270000|2022-01-05 10:07:50|||||||||89
1641377310000|2022-01-05 10:08:30|||||||||135
1641377320000|2022-01-05 10:08:40|1635|1633.5|1635.5|1634|1636|1634.5|1634.5|1633.5|1240
1641377330000|2022-01-05 10:08:50|1636|1634.5|1637.5|1636.5|1637.5|1636.5|1636|1634.5|367
1641377340000|2022-01-05 10:09:00|1638|1637|1639|1637.5|1640|1638.5|1637.5|1636.5|1038
1641377350000|2022-01-05 10:09:10|1639.5||1639.5||1639.5||1639.5||0
1641377370000|2022-01-05 10:09:30|1639||1639.5||1639.5||1639||58989
1641377380000|2022-01-05 10:09:40|1639|1638|1639|1638|1639|1638|1639|1638|279
1641377390000|2022-01-05 10:09:50|1639.5|1638.5|1641|1640|1643.5|1642.5|1639.5|1638.5|9929
1641377400000|2022-01-05 10:10:00|1640.5|1639.5|1640|1639.5|1641.5|1641|1640|1639.5|1970
1641377410000|2022-01-05 10:10:10|||||||||500
1641377420000|2022-01-05 10:10:20|1640.5|1640|1640.5|1639.5|1640.5|1640|1640.5|1639.5|628
1641377430000|2022-01-05 10:10:30|1640|1639|1639|1638|1640|1639|1638.5|1638|702
1641377440000|2022-01-05 10:10:40||1638.5||1638||1638.5||1638|463
1641377450000|2022-01-05 10:10:50|||||||||140
1641377460000|2022-01-05 10:11:00|||||||||678
1641377470000|2022-01-05 10:11:10|1638.5|1637.5|1639|1638|1639|1638|1638|1636.5|684
1641377480000|2022-01-05 10:11:20|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|126
1641377490000|2022-01-05 10:11:30|1639|1638|1639|1637.5|1639|1638|1638.5|1637.5|1280
1641377500000|2022-01-05 10:11:40|1639.5|1638|1639.5|1638.5|1639.5|1638.5|1639.5|1638|362
1641377520000|2022-01-05 10:12:00|||||||||2231
1641377530000|2022-01-05 10:12:10|||||||||483
1641377540000|2022-01-05 10:12:20|||||||||1756
1641377560000|2022-01-05 10:12:40|1639|1638|1641|1640|1642|1641|1639|1638|2766
1641377570000|2022-01-05 10:12:50|1640.5||1641||1641||1640.5||170
1641377580000|2022-01-05 10:13:00|||||||||446
1641377620000|2022-01-05 10:13:40|1641.5|1640.5|1648.5|1646.5|1648.5|1646.5|1641.5|1640|2238
1641377630000|2022-01-05 10:13:50|1648|1646|1649.5|1648.5|1649.5|1648.5|1647|1646|4611
1641377640000|2022-01-05 10:14:00|1649|1649|1648.5|1647.5|1651|1650|1648|1646.5|11954
1641377650000|2022-01-05 10:14:10|||||||||5132
1641377660000|2022-01-05 10:14:20|1647.5|1647|1647.5|1646.5|1648|1647|1646|1645|3014
1641377670000|2022-01-05 10:14:30|1647|1646|1647|1646|1647|1646|1646|1645.5|938
1641377680000|2022-01-05 10:14:40|||||||||483
1641377690000|2022-01-05 10:14:50|||||||||420
1641377700000|2022-01-05 10:15:00|1646.5|1645.5|1646.5|1645.5|1647|1646|1644.5|1643.5|2898
1641377710000|2022-01-05 10:15:10|1646|1646|1646.5|1645.5|1647|1646.5|1646|1645.5|1979
1641377720000|2022-01-05 10:15:20|1646|1645|1645|1644|1646|1645|1644.5|1644|4250
1641377730000|2022-01-05 10:15:30|1644.5|1643.5|1644.5|1642.5|1645|1644|1643.5|1642.5|3004
1641377740000|2022-01-05 10:15:40|1643.5|1642|1642.5|1641.5|1643.5|1642.5|1642|1641.5|3289
1641377750000|2022-01-05 10:15:50|1643|1642|1642|1640.5|1643|1642|1642|1640|1893
1641377760000|2022-01-05 10:16:00|1641.5|1640|1642|1641|1642|1641.5|1641|1640|2083
1641377770000|2022-01-05 10:16:10|1641.5|1640.5|1639.5|1638.5|1641.5|1640.5|1639.5|1638|3759
1641377780000|2022-01-05 10:16:20|1639|1639|1640|1639.5|1640|1639.5|1639|1639|223
1641377790000|2022-01-05 10:16:30||1639||1639||1639||1639|1
1641377800000|2022-01-05 10:16:40|1639.5|1639.5|1641|1639|1641.5|1640.5|1639.5|1638.5|4773
1641377810000|2022-01-05 10:16:50|1640.5|1638.5|1639.5|1638.5|1640.5|1638.5|1639|1638.5|2607
1641377820000|2022-01-05 10:17:00|1640|1639|1640|1639|1640|1639|1640|1639|6
1641377840000|2022-01-05 10:17:20|1639.5|1638.5|1637.5|1636|1639.5|1638.5|1637.5|1635.5|327
1641377850000|2022-01-05 10:17:30|1637|1635.5|1639.5|1638|1639.5|1639|1636.5|1635.5|2487
1641377860000|2022-01-05 10:17:40|1639|1637.5|1638.5|1637|1639.5|1637.5|1638|1637|310
1641377870000|2022-01-05 10:17:50|1637.5|1636|1637.5|1636|1638.5|1636|1637.5|1636|569
1641377880000|2022-01-05 10:18:00|1638|1636.5|1637.5|1636|1639.5|1638.5|1637.5|1636|1898
1641377890000|2022-01-05 10:18:10|1637|1635.5|1636.5|1635|1637|1635.5|1636.5|1635|604
1641377900000|2022-01-05 10:18:20|1637|1635.5|1638|1637|1638.5|1638|1637|1635|1223
1641377910000|2022-01-05 10:18:30|1637.5|1636.5|1637|1635|1638|1636.5|1637|1635|496
1641377920000|2022-01-05 10:18:40|1636.5|1634.5|1637|1636|1637|1636|1635.5|1634|1684
1641377930000|2022-01-05 10:18:50|1636.5|1635|1636.5|1635|1636.5|1635.5|1636.5|1635|249
1641377940000|2022-01-05 10:19:00|1636|1634.5|1636.5|1635|1636.5|1635|1636|1634.5|986
1641377950000|2022-01-05 10:19:10|1636|1634.5|1635.5|1634|1636|1634.5|1635.5|1634|40
1641377970000|2022-01-05 10:19:30|1635|1633.5|1634|1632.5|1635|1633.5|1634|1632.5|269
1641377980000|2022-01-05 10:19:40|1633.5|1632|1634.5|1633|1634.5|1633.5|1632.5|1632|601
1641377990000|2022-01-05 10:19:50|1635|1634|1635|1633.5|1635.5|1635|1634|1633|1483
1641378000000|2022-01-05 10:20:00|1635.5|1634|1636|1634.5|1636.5|1635.5|1634|1633.5|5799
1641378010000|2022-01-05 10:20:10|1636.5|1634|1636.5|1635.5|1636.5|1636|1635.5|1634|2724
1641378020000|2022-01-05 10:20:20|1636|1635|1635.5|1634|1636.5|1635.5|1634.5|1633.5|1550
1641378030000|2022-01-05 10:20:30|1635|1633.5|1635.5|1633.5|1636|1634.5|1635|1633.5|280
1641378040000|2022-01-05 10:20:40|1635|1633|1635|1633.5|1635|1634|1634.5|1633|1121
1641378050000|2022-01-05 10:20:50|1635.5|1634|1634.5|1633|1635.5|1635|1634|1632.5|1588
1641378060000|2022-01-05 10:21:00|1634|1632.5|1634|1633|1634.5|1633.5|1633.5|1632.5|933
1641378070000|2022-01-05 10:21:10|1634.5|1633.5|1635.5|1634.5|1635.5|1635|1634.5|1633|633
1641378080000|2022-01-05 10:21:20|1635|1634|1635|1633.5|1635.5|1634|1634.5|1633.5|3737
1641378090000|2022-01-05 10:21:30|1635.5|1634|1635.5|1634.5|1635.5|1634.5|1635.5|1634|1
1641378100000|2022-01-05 10:21:40|1636|1635|1639.5|1638|1640.5|1638.5|1636|1635|2435
1641378140000|2022-01-05 10:22:20|1639|1637.5|1639|1637|1639|1637.5|1639|1636.5|117
1641378160000|2022-01-05 10:22:40|1639.5|1637.5|1641|1640|1641|1640|1639.5|1637.5|1313
1641378170000|2022-01-05 10:22:50|1641.5|1641|1641|1639.5|1642.5|1641.5|1641|1639|1419
1641378180000|2022-01-05 10:23:00|1640.5|1640|1640.5|1639.5|1640.5|1640|1640|1639.5|1209
1641378190000|2022-01-05 10:23:10|1641|1640|1641|1639.5|1641|1640|1641|1639.5|498
1641378200000|2022-01-05 10:23:20||1640||1640||1640||1640|0
1641378230000|2022-01-05 10:23:50|1641.5|1640.5|1643|1641.5|1643|1642|1641|1640.5|5846
1641378240000|2022-01-05 10:24:00||1642||1642||1642||1642|0
1641378250000|2022-01-05 10:24:10|||||||||456
1641378260000|2022-01-05 10:24:20|||||||||318
1641378270000|2022-01-05 10:24:30|1643.5|1642.5|1642.5|1641.5|1644|1642.5|1642.5|1641.5|1290
1641378280000|2022-01-05 10:24:40|1643|1642|1643.5|1642|1643.5|1642|1643|1641.5|925
1641378290000|2022-01-05 10:24:50|1644|1642.5|1644|1642.5|1644|1642.5|1644|1642.5|0
1641378300000|2022-01-05 10:25:00|1643.5|1641.5|1643.5|1641.5|1643.5|1641.5|1642.5|1641.5|367
1641378310000|2022-01-05 10:25:10||1642||1642||1642||1642|1
1641378320000|2022-01-05 10:25:20|1643|1641.5|1642.5|1641.5|1643|1641.5|1642.5|1641.5|0
1641378330000|2022-01-05 10:25:30|1642|1641|1641.5|1640.5|1642|1641|1641|1640|7821
1641378340000|2022-01-05 10:25:40|1641|1641|1643.5|1642|1643.5|1642|1641|1640|1672
1641378350000|2022-01-05 10:25:50|||||||||124
1641378360000|2022-01-05 10:26:00|||||||||675
1641378380000|2022-01-05 10:26:20|||||||||124
1641378390000|2022-01-05 10:26:30|1644||1644||1644||1644||0
1641378400000|2022-01-05 10:26:40|1644.5|1643|1644|1643|1644.5|1643|1644|1642|1151
1641378410000|2022-01-05 10:26:50|1643.5|1643.5|1643.5|1642.5|1643.5|1643.5|1643.5|1642.5|938
1641378450000|2022-01-05 10:27:30|1643|1642|1639.5|1638.5|1643.5|1642|1639.5|1638.5|4509
1641378460000|2022-01-05 10:27:40|1640||1640||1640||1640||0
1641378470000|2022-01-05 10:27:50||1639||1639||1639||1639|0
1641378480000|2022-01-05 10:28:00|||||||||266
1641378510000|2022-01-05 10:28:30|1639.5|1638.5|1640|1638|1640|1638.5|1638.5|1638|374
1641378530000|2022-01-05 10:28:50|1639.5|1638.5|1640|1638.5|1640|1638.5|1639.5|1638.5|1303
1641378540000|2022-01-05 10:29:00|||||||||514
1641378550000|2022-01-05 10:29:10|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1639.5|1638.5|10018
1641378560000|2022-01-05 10:29:20|1640|1639|1638.5|1637.5|1640|1639|1638|1637|2491
1641378570000|2022-01-05 10:29:30|1639|1637|1638.5|1637|1639|1637.5|1638|1637|155
1641378590000|2022-01-05 10:29:50||1637.5||1637.5||1637.5||1637.5|0
1641378600000|2022-01-05 10:30:00||1637||1637||1637||1637|7
1641378610000|2022-01-05 10:30:10|1639.5|1637.5|1640.5|1639|1640.5|1639.5|1639.5|1637.5|322
1641378620000|2022-01-05 10:30:20|1640||1640.5||1640.5||1640||0
1641378640000|2022-01-05 10:30:40|1639.5|1638.5|1639|1637.5|1640|1638.5|1639|1637.5|799
1641378650000|2022-01-05 10:30:50|1638|1638|1639|1637.5|1639|1638|1638|1637|372
1641378660000|2022-01-05 10:31:00|1638.5||1639||1639||1638.5||88
1641378690000|2022-01-05 10:31:30|1639.5|1638|1640.5|1638.5|1640.5|1639.5|1639.5|1638|1011
1641378700000|2022-01-05 10:31:40|1641|1639|1642|1640|1642.5|1641|1641|1639|2357
1641378740000|2022-01-05 10:32:20|||||||||1
1641378750000|2022-01-05 10:32:30||1640.5||1640.5||1640.5||1640.5|475
1641378770000|2022-01-05 10:32:50|1642.5|1641|1641|1639.5|1642.5|1641.5|1641|1639.5|921
1641378780000|2022-01-05 10:33:00|1640|1639|1639.5|1638.5|1641|1639.5|1639.5|1638.5|1340
1641378790000|2022-01-05 10:33:10|1640|1639|1642|1640|1642|1640|1640|1638.5|2860
1641378800000|2022-01-05 10:33:20|1641|1639.5|1641|1640|1641|1640|1641|1639|78
1641378810000|2022-01-05 10:33:30|1642|1640.5|1643|1641.5|1643.5|1641.5|1642|1640.5|612
1641378820000|2022-01-05 10:33:40|1642|1641|1640|1639|1643.5|1641|1639.5|1639|3862
1641378840000|2022-01-05 10:34:00|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640.5|1639|416
1641378850000|2022-01-05 10:34:10||1639||1639||1639||1639|0
1641378860000|2022-01-05 10:34:20|1640|1638.5|1638.5|1637.5|1640.5|1638.5|1638|1637.5|1071
1641378870000|2022-01-05 10:34:30|1638|1637|1639.5|1638|1641|1639.5|1637.5|1636.5|13460
1641378880000|2022-01-05 10:34:40|1639|1637.5|1639.5|1638|1640|1639|1638.5|1637.5|2114
1641378890000|2022-01-05 10:34:50|1640|1638.5|1640|1638.5|1640.5|1640|1639.5|1638.5|956
1641378900000|2022-01-05 10:35:00|1639.5|1638|1639|1638|1640|1639|1639|1637.5|978
1641378910000|2022-01-05 10:35:10|1638.5|1637.5|1639.5|1638.5|1639.5|1638.5|1638.5|1637|1622
1641378920000|2022-01-05 10:35:20|1640|1639|1641|1640|1642|1640.5|1640|1638.5|7468
1641378930000|2022-01-05 10:35:30|1641.5||1641.5||1641.5||1641.5||2500
1641378940000|2022-01-05 10:35:40|1642|1641|1647.5|1645.5|1648|1645.5|1642|1641|2917
1641378970000|2022-01-05 10:36:10|1647|1646|1647|1646|1647|1646.5|1647|1646|265
1641378980000|2022-01-05 10:36:20|1647.5|1646.5|1647.5|1646|1647.5|1646.5|1647.5|1646|68
1641378990000|2022-01-05 10:36:30|1648|1646.5|1649|1648|1649|1648|1648|1646.5|648
1641379000000|2022-01-05 10:36:40|1650|1648.5|1650|1649|1650|1649|1650|1648.5|1082
1641379010000|2022-01-05 10:36:50|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|1650.5|1649|1
1641379030000|2022-01-05 10:37:10|1651|1650|1652|1651|1653.5|1652.5|1651|1650|5046
1641379040000|2022-01-05 10:37:20|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|1652.5|1651|285
1641379050000|2022-01-05 10:37:30|1653|1652|1651|1650|1653.5|1652|1651|1650|442
1641379060000|2022-01-05 10:37:40|1652|1650.5|1652.5|1651|1652.5|1651|1652|1650.5|63
1641379070000|2022-01-05 10:37:50|1653|1651.5|1653|1651.5|1653|1651.5|1653|1651.5|0
1641379080000|2022-01-05 10:38:00|1652.5|1650.5|1652|1650.5|1652.5|1650.5|1652|1650.5|64
1641379090000|2022-01-05 10:38:10|1651.5|1650|1651.5|1650|1651.5|1650|1651.5|1650|125
1641379120000|2022-01-05 10:38:40|||||||||6
1641379130000|2022-01-05 10:38:50|||||||||244
1641379140000|2022-01-05 10:39:00|1651|1649.5|1650.5|1650|1651|1650|1650.5|1649.5|503
1641379150000|2022-01-05 10:39:10|1650|1649.5|1650|1649|1650|1649.5|1650|1649|297
1641379160000|2022-01-05 10:39:20|1650.5|1649.5|1651|1650|1651|1650|1650.5|1649.5|213
1641379170000|2022-01-05 10:39:30|1650.5||1651||1651||1650.5||125
1641379180000|2022-01-05 10:39:40|1650.5|1649.5|1650.5|1649|1651|1649.5|1650.5|1649|94
1641379190000|2022-01-05 10:39:50|1651|1649.5|1649.5|1647.5|1651|1649.5|1649.5|1647.5|245
1641379200000|2022-01-05 10:40:00|1649|1648|1649.5|1648|1649.5|1648.5|1648.5|1648|311
1641379220000|2022-01-05 10:40:20|1650.5|1649|1649.5|1648.5|1650.5|1649|1649.5|1648.5|101
1641379230000|2022-01-05 10:40:30|||||||||312
1641379240000|2022-01-05 10:40:40|1649|1648|1647.5|1646|1649|1648|1647.5|1646|756
1641379270000|2022-01-05 10:41:10|1647||1647.5||1647.5||1646.5||685
1641379280000|2022-01-05 10:41:20|1647|1645.5|1647.5|1646|1647.5|1646.5|1646.5|1645.5|885
1641379300000|2022-01-05 10:41:40|1648|1646.5|1648|1646.5|1648|1647.5|1647.5|1646.5|812
1641379310000|2022-01-05 10:41:50|1647.5|1647|1648|1647|1648|1647|1647.5|1647|61
1641379330000|2022-01-05 10:42:10|1647.5|1646|1647.5|1646|1647.5|1646|1647|1646|164
1641379340000|2022-01-05 10:42:20|1647|1645.5|1646|1644.5|1647|1645.5|1645.5|1644.5|416
1641379350000|2022-01-05 10:42:30|1646.5|1645|1647|1645.5|1647|1646|1646.5|1644.5|712
1641379360000|2022-01-05 10:42:40|1647.5|1646|1648|1646|1648|1646|1647.5|1646|120
1641379370000|2022-01-05 10:42:50|1647.5||1647.5||1647.5||1647.5||4500
1641379380000|2022-01-05 10:43:00|||||||||301
1641379400000|2022-01-05 10:43:20|1646.5|1646.5|1648|1646.5|1648|1646.5|1646.5|1646.5|626
1641379430000|2022-01-05 10:43:50||1647||1647||1647||1647|0
1641379440000|2022-01-05 10:44:00|1648.5|1647.5|1648.5|1647.5|1648.5|1648|1648.5|1647.5|2861
1641379450000|2022-01-05 10:44:10|1648|1647|1648|1646.5|1648|1647|1647.5|1646.5|448
1641379460000|2022-01-05 10:44:20|||||||||303
1641379490000|2022-01-05 10:44:50|1647.5|1645.5|1645.5|1644.5|1647.5|1645.5|1645.5|1644.5|3
1641379500000|2022-01-05 10:45:00||1644||1644||1644||1644|0
1641379510000|2022-01-05 10:45:10||1644.5||1644.5||1644.5||1644.5|0
1641379520000|2022-01-05 10:45:20|1646|1645|1647.5|1646.5|1647.5|1646.5|1646|1644.5|5669
1641379530000|2022-01-05 10:45:30|1648||1648||1648||1647.5||225
1641379540000|2022-01-05 10:45:40|1648.5|1647|1648.5|1647.5|1648.5|1647.5|1648.5|1646.5|260
1641379560000|2022-01-05 10:46:00|1649|1648.5|1649|1647.5|1649.5|1648.5|1649|1647.5|814
1641379570000|2022-01-05 10:46:10|1648.5|1648|1649|1648|1649|1648|1648|1647|3750
1641379580000|2022-01-05 10:46:20||1647.5||1648||1648||1647.5|232
1641379590000|2022-01-05 10:46:30|1648|1647.5|1648.5|1647|1648.5|1647.5|1647.5|1646.5|4817
1641379600000|2022-01-05 10:46:40||1647.5||1647.5||1647.5||1647.5|321
1641379620000|2022-01-05 10:47:00|1649|1648|1649|1648|1649|1648|1649|1648|369
1641379630000|2022-01-05 10:47:10|1649.5||1649.5||1649.5||1649.5||813
1641379650000|2022-01-05 10:47:30|1649||1649||1649||1649||20
1641379670000|2022-01-05 10:47:50|1649.5||1649||1649.5||1649||0
1641379700000|2022-01-05 10:48:20|1649.5|1648.5|1650|1649.5|1650.5|1649.5|1649.5|1648|10839
1641379710000|2022-01-05 10:48:30|1650.5|1650|1650.5|1649|1651.5|1650|1649.5|1649|237
1641379720000|2022-01-05 10:48:40|1650||1650||1650||1650||1419
1641379740000|2022-01-05 10:49:00|1650.5||1650||1650.5||1650||96
1641379760000|2022-01-05 10:49:20|1650.5|1648.5|1650.5|1648.5|1650.5|1648.5|1648|1647|2722
1641379800000|2022-01-05 10:50:00|1650||1650||1650||1650||3
1641379810000|2022-01-05 10:50:10|||||||||108
1641379840000|2022-01-05 10:50:40|1649.5||1649.5||1649.5||1649.5||0
1641379850000|2022-01-05 10:50:50|1650||1650||1650||1650||120
1641379860000|2022-01-05 10:51:00|1649.5||1649.5||1649.5||1649.5||63
1641379870000|2022-01-05 10:51:10|1649|1647.5|1649|1647.5|1649|1648|1648.5|1647|217
1641379890000|2022-01-05 10:51:30|||||||||1
1641379900000|2022-01-05 10:51:40|1648.5||1648.5||1648.5||1648.5||0
1641379920000|2022-01-05 10:52:00|1648|1647|1648.5|1647.5|1648.5|1647.5|1647.5|1646|876
1641379930000|2022-01-05 10:52:10|1649|1648|1652|1651|1652|1651|1649|1648|1657
1641379940000|2022-01-05 10:52:20|1651.5|1651.5|1651.5|1650|1651.5|1651.5|1651.5|1650|64
1641379950000|2022-01-05 10:52:30|1652|1650.5|1652|1650|1652|1650.5|1651.5|1650|482
1641379980000|2022-01-05 10:53:00|||||||||42
1641380040000|2022-01-05 10:54:00|1651.5|1650.5|1651|1650|1652.5|1652|1651|1650|1005
1641380050000|2022-01-05 10:54:10|1651.5|1650.5|1650|1648.5|1651.5|1650.5|1650|1648.5|8137
1641380070000|2022-01-05 10:54:30|1649.5|1648|1648.5|1647.5|1649.5|1648|1648.5|1647.5|435
1641380080000|2022-01-05 10:54:40|1649|1647|1649|1647|1649|1647|1649|1647|0
1641380090000|2022-01-05 10:54:50|||||||||94
1641380120000|2022-01-05 10:55:20|||||||||128
1641380130000|2022-01-05 10:55:30||1647.5||1647||1647.5||1647|0
1641380160000|2022-01-05 10:56:00|||||||||500
1641380180000|2022-01-05 10:56:20|1649.5|1647.5|1649|1647.5|1649.5|1648|1649|1647.5|427
1641380190000|2022-01-05 10:56:30|1649.5|1648|1649.5|1648|1649.5|1648|1648|1647.5|4728
1641380200000|2022-01-05 10:56:40|1650.5|1648.5|1650.5|1649.5|1650.5|1649.5|1650.5|1648.5|97
1641380220000|2022-01-05 10:57:00|1650|1649|1652.5|1650.5|1652.5|1650.5|1649.5|1649|1487
1641380240000|2022-01-05 10:57:20|||||||||30
1641380280000|2022-01-05 10:58:00|1653|1651|1654|1652.5|1654|1652.5|1653|1651|355
1641380320000|2022-01-05 10:58:40|1653.5||1654||1654||1653.5||0
1641380330000|2022-01-05 10:58:50|1653.5|1652|1651.5|1650.5|1653.5|1652|1651.5|1650.5|2396
1641380340000|2022-01-05 10:59:00||1650||1650||1650||1650|0
1641380390000|2022-01-05 10:59:50|||||||||100
1641380400000|2022-01-05 11:00:00|||||||||73
1641380430000|2022-01-05 11:00:30|||||||||200
1641380450000|2022-01-05 11:00:50|||||||||1204
1641380460000|2022-01-05 11:01:00|1651|1649.5|1649.5|1648|1651|1649.5|1649.5|1648|649
1641380480000|2022-01-05 11:01:20|||||||||272
1641380490000|2022-01-05 11:01:30|||||||||226
1641380520000|2022-01-05 11:02:00|1650|1648.5|1650.5|1649|1651|1650|1650|1648.5|661
1641380540000|2022-01-05 11:02:20|||||||||42
1641380570000|2022-01-05 11:02:50|1650|1648.5|1651|1649|1651|1649|1649.5|1648|161
1641380580000|2022-01-05 11:03:00|1650.5||1650.5||1650.5||1650.5||0
1641380600000|2022-01-05 11:03:20|1651|1649.5|1651.5|1650|1651.5|1650|1651|1649|1139
1641380620000|2022-01-05 11:03:40|||||||||327
1641380660000|2022-01-05 11:04:20|||||||||1700
1641380700000|2022-01-05 11:05:00|1652|1650.5|1652|1650.5|1652.5|1651.5|1652|1650.5|767
1641380720000|2022-01-05 11:05:20|||||||||59
1641380750000|2022-01-05 11:05:50|1651.5|1650|1651|1649.5|1651.5|1650|1650.5|1649.5|394
1641380760000|2022-01-05 11:06:00|1650.5|1649|1650|1649|1650.5|1649|1650|1649|2
1641380810000|2022-01-05 11:06:50|1650.5|1649.5|1652.5|1650.5|1652.5|1651.5|1650|1649.5|648
1641380820000|2022-01-05 11:07:00||1651||1651||1651||1651|0
1641380830000|2022-01-05 11:07:10|1652||1652||1652||1652||50
1641380840000|2022-01-05 11:07:20|1652.5||1652.5||1652.5||1652.5||0
1641380850000|2022-01-05 11:07:30|1651.5|1650.5|1651.5|1649.5|1651.5|1650.5|1651|1649.5|649
1641380880000|2022-01-05 11:08:00|||||||||91
1641380890000|2022-01-05 11:08:10|1651||1651||1651||1651||2
1641380950000|2022-01-05 11:09:10|1650|1649|1650|1648.5|1650|1649|1649.5|1648.5|434
1641380970000|2022-01-05 11:09:30|1649.5|1648|1649|1648|1649.5|1648|1649|1648|292
1641380980000|2022-01-05 11:09:40|1649.5||1649.5||1649.5||1649.5||0
1641380990000|2022-01-05 11:09:50|||||||||4
1641381020000|2022-01-05 11:10:20|1649|1648.5|1649.5|1648|1649.5|1648.5|1649|1648|512
1641381080000|2022-01-05 11:11:20|1650|1648.5|1651|1650|1651|1650|1650|1648.5|1134
1641381090000|2022-01-05 11:11:30|1651.5|1650.5|1651.5|1650|1651.5|1650.5|1651.5|1650|119
1641381120000|2022-01-05 11:12:00|||||||||93
1641381140000|2022-01-05 11:12:20|1652|1650.5|1653|1651.5|1653|1652.5|1652|1650.5|1782
1641381160000|2022-01-05 11:12:40|||||||||5
1641381170000|2022-01-05 11:12:50|1652.5|1650.5|1651.5|1650.5|1652.5|1651.5|1650.5|1649.5|2252
1641381180000|2022-01-05 11:13:00|1652|1651|1652.5|1651.5|1653.5|1652.5|1652|1650.5|4047
1641381200000|2022-01-05 11:13:20|1652|1651|1651|1650|1652|1651|1651|1650|308
1641381210000|2022-01-05 11:13:30|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|1650|1649.5|445
1641381220000|2022-01-05 11:13:40|1650||1650||1650||1650||0
1641381230000|2022-01-05 11:13:50|1650.5|1650|1649.5|1649|1652|1650.5|1649|1648.5|4086
1641381240000|2022-01-05 11:14:00|1650||1650||1650.5||1650||570
1641381250000|2022-01-05 11:14:10|1649.5||1649.5||1649.5||1649.5||602
1641381270000|2022-01-05 11:14:30|||||||||25
1641381280000|2022-01-05 11:14:40|1648.5|1648.5|1648|1647|1649|1648.5|1647.5|1646.5|1767
1641381300000|2022-01-05 11:15:00|||||||||1
1641381320000|2022-01-05 11:15:20|||||||||25
1641381330000|2022-01-05 11:15:30|||||||||150
1641381340000|2022-01-05 11:15:40|1647.5|1647.5|1648|1647|1648|1647.5|1647.5|1647|697
1641381350000|2022-01-05 11:15:50|1647.5||1647.5||1647.5||1647.5||736
1641381360000|2022-01-05 11:16:00|1647|1646.5|1647.5|1646.5|1647.5|1646.5|1647|1646.5|328
1641381390000|2022-01-05 11:16:30|1647|1646|1647.5|1646.5|1647.5|1646.5|1647|1646|553
1641381410000|2022-01-05 11:16:50|1648|1647|1649|1648|1649.5|1649|1648|1646.5|3405
1641381430000|2022-01-05 11:17:10|1649.5|1648.5|1649|1648|1649.5|1648.5|1649|1648|305
1641381440000|2022-01-05 11:17:20|1649.5||1649.5||1649.5||1649.5||5
1641381460000|2022-01-05 11:17:40||1648.5||1648||1648.5||1648|0
1641381480000|2022-01-05 11:18:00|1649||1649||1649||1649||0
1641381530000|2022-01-05 11:18:50|||||||||100
1641381560000|2022-01-05 11:19:20|1648.5|1647.5|1648.5|1647.5|1648.5|1648|1648|1647.5|392
1641381580000|2022-01-05 11:19:40|1648|1647|1648.5|1647.5|1648.5|1647.5|1647.5|1647|462
1641381700000|2022-01-05 11:21:40|1649|1648|1651.5|1651|1652.5|1651|1649|1647.5|2293
1641381710000|2022-01-05 11:21:50||1650.5||1650.5||1650.5||1650.5|125
1641381720000|2022-01-05 11:22:00|1651|1650|1651|1650|1651.5|1650|1651|1650|39
1641381730000|2022-01-05 11:22:10|1650.5|1649.5|1650.5|1650|1650.5|1650|1650|1649.5|134
1641381740000|2022-01-05 11:22:20|1650|1649.5|1650.5|1649.5|1650.5|1649.5|1650|1649|635
1641381780000|2022-01-05 11:23:00|1650|1649|1650|1649|1650.5|1649|1650|1649|725
1641381790000|2022-01-05 11:23:10|1649.5|1648|1649|1648|1649.5|1648|1648|1647|1290
1641381830000|2022-01-05 11:23:50|1649.5|1648.5|1650|1648.5|1650|1649|1649.5|1648|877
1641381840000|2022-01-05 11:24:00|1649.5|1649|1650|1648.5|1650|1649|1649.5|1648.5|45
1641381850000|2022-01-05 11:24:10|1649.5||1650||1650||1649.5||190
1641381860000|2022-01-05 11:24:20|1649.5||1649.5||1649.5||1649.5||0
1641381890000|2022-01-05 11:24:50|||||||||414
1641381920000|2022-01-05 11:25:20|||||||||154
1641381960000|2022-01-05 11:26:00|1650|1649|1650|1649|1650|1649|1650|1648.5|812
1641381970000|2022-01-05 11:26:10|1650.5|1649.5|1651.5|1650|1651.5|1650|1650.5|1649.5|990
1641382030000|2022-01-05 11:27:10|1652|1650.5|1653.5|1652|1654.5|1653|1651.5|1650|3328
1641382040000|2022-01-05 11:27:20|||||||||546
1641382080000|2022-01-05 11:28:00|||||||||1211
1641382100000|2022-01-05 11:28:20|1653|1651.5|1651|1650|1653|1651.5|1650.5|1650|2481
1641382110000|2022-01-05 11:28:30|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|1650|1649.5|157
1641382120000|2022-01-05 11:28:40|1651|1650|1649.5|1649|1651|1650|1649.5|1649|200
1641382130000|2022-01-05 11:28:50||1648.5||1648.5||1648.5||1648.5|524
1641382150000|2022-01-05 11:29:10|||||||||60
1641382160000|2022-01-05 11:29:20||1649||1648.5||1649||1648.5|125
1641382170000|2022-01-05 11:29:30|1649|1648|1648.5|1647.5|1649.5|1648.5|1648.5|1647.5|3570
1641382180000|2022-01-05 11:29:40|1648||1648.5||1648.5||1648||0
1641382210000|2022-01-05 11:30:10|1649|1648|1649|1648|1649|1648.5|1649|1648|548
1641382280000|2022-01-05 11:31:20|1649.5|1648.5|1649.5|1648|1649.5|1648.5|1649.5|1648|238
1641382310000|2022-01-05 11:31:50||1648.5||1648.5||1648.5||1648|300
1641382320000|2022-01-05 11:32:00|1650|1649|1650|1649|1650|1649|1649.5|1649|196
1641382330000|2022-01-05 11:32:10|||||||||444
1641382340000|2022-01-05 11:32:20|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|326
1641382350000|2022-01-05 11:32:30|1650||1649.5||1650||1649.5||18
1641382360000|2022-01-05 11:32:40|1650|1648|1649|1647.5|1650|1648|1648.5|1647.5|1279
1641382380000|2022-01-05 11:33:00|1648.5||1648.5||1648.5||1648.5||0
1641382420000|2022-01-05 11:33:40|||||||||807
1641382430000|2022-01-05 11:33:50||1648||1647.5||1648||1647.5|120
1641382440000|2022-01-05 11:34:00|||||||||254
1641382470000|2022-01-05 11:34:30|1649|1648|1649|1647.5|1649|1648|1649|1647.5|48
1641382500000|2022-01-05 11:35:00|1648.5|1647|1647.5|1646|1648.5|1647.5|1646.5|1646|1079
1641382510000|2022-01-05 11:35:10|||||||||47
1641382530000|2022-01-05 11:35:30|1647|1645.5|1646.5|1645.5|1647|1645.5|1646|1645.5|220
1641382560000|2022-01-05 11:36:00|1646|1644.5|1646.5|1645|1646.5|1645.5|1646|1644.5|44
1641382570000|2022-01-05 11:36:10|1647|1646|1645|1644|1647|1646|1645|1644|2695
1641382580000|2022-01-05 11:36:20|1644.5|1643.5|1644|1643|1644.5|1644|1643.5|1643|1352
1641382590000|2022-01-05 11:36:30|1644.5|1643.5|1645.5|1644.5|1646|1645|1644.5|1643|1079
1641382600000|2022-01-05 11:36:40|1645|1644|1645|1644|1645|1644|1645|1644|460
1641382610000|2022-01-05 11:36:50|1645.5|1644.5|1645.5|1644|1645.5|1644.5|1645.5|1644|271
1641382620000|2022-01-05 11:37:00|1645||1645||1645||1645||0
1641382630000|2022-01-05 11:37:10|1644.5|1643.5|1644|1643|1644.5|1643.5|1644|1643|1132
1641382640000|2022-01-05 11:37:20|1643.5|1642.5|1643.5|1642.5|1644|1642.5|1643.5|1642.5|276
1641382650000|2022-01-05 11:37:30|1643|1642|1643|1642|1643|1642|1643|1642|214
1641382660000|2022-01-05 11:37:40|1642.5|1641.5|1642.5|1641.5|1642.5|1641.5|1642.5|1641.5|235
1641382670000|2022-01-05 11:37:50|||||||||37
1641382710000|2022-01-05 11:38:30|||||||||1
1641382720000|2022-01-05 11:38:40|1642|1641|1640|1639.5|1642.5|1641|1640|1639|709
1641382730000|2022-01-05 11:38:50||1639||1638||1639||1637.5|70
1641382740000|2022-01-05 11:39:00||1638.5||1638.5||1638.5||1638.5|0
1641382750000|2022-01-05 11:39:10|1639.5|1638|1639|1638|1639.5|1638|1639|1638|322
1641382760000|2022-01-05 11:39:20|||||||||93
1641382780000|2022-01-05 11:39:40|1639.5|1638.5|1639.5|1638.5|1640|1638.5|1639.5|1638|423
1641382790000|2022-01-05 11:39:50|1640|1639|1640|1639|1640|1639|1640|1639|427
1641382800000|2022-01-05 11:40:00|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|224
1641382810000|2022-01-05 11:40:10|||||||||75
1641382820000|2022-01-05 11:40:20|1639|1637.5|1638.5|1637|1639|1637.5|1638.5|1636.5|28
1641382850000|2022-01-05 11:40:50|1639|1637.5|1638.5|1637|1639|1638|1638.5|1637|392
1641382930000|2022-01-05 11:42:10|1639|1637.5|1640|1638.5|1640|1638.5|1638.5|1637.5|1007
1641382940000|2022-01-05 11:42:20||1639||1639||1639||1639|0
1641382950000|2022-01-05 11:42:30|1639.5|1638.5|1640|1639|1640.5|1639.5|1639.5|1638.5|1445
1641382960000|2022-01-05 11:42:40|1640.5||1640.5||1640.5||1640.5||392
1641382980000|2022-01-05 11:43:00|||||||||21
1641383000000|2022-01-05 11:43:20|||||||||284
1641383020000|2022-01-05 11:43:40|1640|1638.5|1640|1638.5|1640|1639|1639|1638|848
1641383030000|2022-01-05 11:43:50|||||||||96
1641383040000|2022-01-05 11:44:00|1640.5|1639|1640|1639|1640.5|1639|1640|1639|125
1641383050000|2022-01-05 11:44:10|1640.5|1639.5|1640|1639|1641.5|1640.5|1640|1639|4830
1641383070000|2022-01-05 11:44:30|1640.5|1639.5|1640.5|1639.5|1641|1639.5|1640.5|1639|1163
1641383080000|2022-01-05 11:44:40|1641|1639|1639.5|1639|1641|1639|1639.5|1639|448
1641383090000|2022-01-05 11:44:50||1638.5||1639||1639||1638.5|555
1641383100000|2022-01-05 11:45:00||1638.5||1638.5||1638.5||1638.5|1
1641383110000|2022-01-05 11:45:10|1639|1638|1639.5|1638.5|1639.5|1638.5|1638.5|1638|478
1641383120000|2022-01-05 11:45:20|||||||||3
1641383140000|2022-01-05 11:45:40|1639|1638|1639|1638|1639.5|1638|1639|1638|248
1641383240000|2022-01-05 11:47:20|1638.5||1639||1639||1638.5||425
1641383250000|2022-01-05 11:47:30|1638.5|1637.5|1637|1635.5|1638.5|1637.5|1637|1635|344
1641383260000|2022-01-05 11:47:40||1636||1635.5||1636||1635.5|0
1641383300000|2022-01-05 11:48:20||1636||1636||1636||1636|0
1641383350000|2022-01-05 11:49:10|1637.5|1636.5|1639|1638|1639|1638|1637.5|1636|2438
1641383360000|2022-01-05 11:49:20|1639.5|1637.5|1639.5|1638.5|1639.5|1639|1639.5|1637.5|469
1641383370000|2022-01-05 11:49:30|1640|1639|1639.5|1638.5|1640|1639|1639.5|1638.5|893
1641383390000|2022-01-05 11:49:50|||||||||11
1641383400000|2022-01-05 11:50:00|||||||||285
1641383460000|2022-01-05 11:51:00|||||||||328
1641383510000|2022-01-05 11:51:50|||||||||175
1641383530000|2022-01-05 11:52:10|1639|1638|1639.5|1638.5|1639.5|1638.5|1638.5|1638|1486
1641383540000|2022-01-05 11:52:20||1639||1639||1639||1638.5|491
1641383550000|2022-01-05 11:52:30|1640|1639.5|1640|1639|1640|1639.5|1640|1639|148
1641383570000|2022-01-05 11:52:50|||||||||22
1641383580000|2022-01-05 11:53:00|1639.5|1638.5|1640|1639.5|1640|1639.5|1639.5|1638.5|1194
1641383590000|2022-01-05 11:53:10|1639.5|1639|1640|1638.5|1640|1639.5|1639|1638.5|1029
1641383610000|2022-01-05 11:53:30|1639.5|1639|1640|1638.5|1640|1639|1639.5|1638.5|160
1641383620000|2022-01-05 11:53:40|1640.5|1639|1640.5|1639|1641|1640.5|1640|1638.5|3205
1641383630000|2022-01-05 11:53:50||1639.5||1639.5||1639.5||1639.5|958
1641383640000|2022-01-05 11:54:00|1640|1640|1640.5|1639.5|1640.5|1640|1640|1639.5|838
1641383650000|2022-01-05 11:54:10|1640|1639|1640.5|1639.5|1640.5|1639.5|1640|1639|680
1641383660000|2022-01-05 11:54:20|1640||1640.5||1640.5||1640||403
1641383670000|2022-01-05 11:54:30|1640|1639|1640|1639|1640|1639|1640|1639|8
1641383690000|2022-01-05 11:54:50|||||||||37
1641383790000|2022-01-05 11:56:30|||||||||147
1641383820000|2022-01-05 11:57:00|1639.5|1638.5|1638.5|1638|1639.5|1638.5|1638|1637.5|1274
1641383830000|2022-01-05 11:57:10|1639|1638.5|1638.5|1638|1639|1638.5|1638.5|1638|18423
1641383890000|2022-01-05 11:58:10|||||||||2
1641383900000|2022-01-05 11:58:20|||||||||768
1641383910000|2022-01-05 11:58:30|||||||||212
1641383940000|2022-01-05 11:59:00|||||||||3
1641383950000|2022-01-05 11:59:10|1639|1637.5|1639.5|1638|1639.5|1639|1638.5|1637.5|1775
1641383980000|2022-01-05 11:59:40|1639|1637.5|1639|1637.5|1639|1638|1637.5|1637|926
1641383990000|2022-01-05 11:59:50|||||||||61
1641384040000|2022-01-05 12:00:40|1639.5|1638|1640|1638.5|1640|1639|1639.5|1637.5|1536
1641384120000|2022-01-05 12:02:00|1639.5|1639|1640|1638.5|1640|1639|1639.5|1638.5|142
1641384130000|2022-01-05 12:02:10|1639.5||1639.5||1639.5||1639.5||0
1641384190000|2022-01-05 12:03:10|1639|1638|1637.5|1636.5|1639|1638|1637.5|1636.5|766
1641384220000|2022-01-05 12:03:40|1637|1636|1636|1635|1637|1636|1635.5|1634.5|486
1641384250000|2022-01-05 12:04:10|1635.5||1636||1636||1635.5||0
1641384280000|2022-01-05 12:04:40|1635.5|1635.5|1636|1635|1636.5|1635.5|1635|1634.5|3338
1641384290000|2022-01-05 12:04:50|||||||||24
1641384310000|2022-01-05 12:05:10|1636.5|1635.5|1637.5|1636|1638.5|1637.5|1636|1635.5|2069
1641384370000|2022-01-05 12:06:10|1638|1636.5|1638|1637|1638.5|1637|1638|1636.5|116
1641384380000|2022-01-05 12:06:20|||||||||226
1641384400000|2022-01-05 12:06:40|1638.5||1638.5||1638.5||1638.5||129
1641384580000|2022-01-05 12:09:40||1637.5||1637.5||1637.5||1637.5|23
1641384590000|2022-01-05 12:09:50|1638|1637|1638|1637|1638|1637|1637.5|1636.5|880
1641384600000|2022-01-05 12:10:00|1637.5|1636.5|1637.5|1636.5|1638|1636.5|1637|1636.5|865
1641384610000|2022-01-05 12:10:10|1638|1637|1638|1637|1638|1637.5|1637.5|1636.5|768
1641384650000|2022-01-05 12:10:50|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|498
1641384660000|2022-01-05 12:11:00|||||||||300
1641384680000|2022-01-05 12:11:20|1639|1638|1638.5|1638|1639|1638.5|1638.5|1637.5|1204
1641384700000|2022-01-05 12:11:40||1637.5||1637.5||1637.5||1637.5|384
1641384740000|2022-01-05 12:12:20|||||||||6
1641384770000|2022-01-05 12:12:50|1639|1638|1639.5|1638|1639.5|1639|1638.5|1638|1913
1641384860000|2022-01-05 12:14:20|1639|1637.5|1638|1637|1639|1637.5|1638|1637|3525
1641384870000|2022-01-05 12:14:30|1637.5|1636.5|1638|1637|1638|1637|1637|1636|735
1641384920000|2022-01-05 12:15:20|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|231
1641384930000|2022-01-05 12:15:30|||||||||55
1641385010000|2022-01-05 12:16:50|||||||||702
1641385050000|2022-01-05 12:17:30|1639|1638|1639|1637.5|1639|1638.5|1638.5|1637.5|240
1641385080000|2022-01-05 12:18:00|1638.5||1638.5||1638.5||1638.5||0
1641385090000|2022-01-05 12:18:10|||||||||144
1641385100000|2022-01-05 12:18:20|1638|1637|1637.5|1636.5|1638|1637|1637.5|1636.5|1205
1641385140000|2022-01-05 12:19:00|||||||||2000
1641385160000|2022-01-05 12:19:20|1637|1636|1636|1635|1637.5|1636|1635.5|1635|1275
1641385170000|2022-01-05 12:19:30|1636.5|1635.5|1637|1636|1637|1636|1636.5|1635|893
1641385200000|2022-01-05 12:20:00|||||||||376
1641385240000|2022-01-05 12:20:40|1637.5|1636.5|1637|1636|1637.5|1637|1637|1636|1877
1641385260000|2022-01-05 12:21:00|1636.5|1635.5|1636.5|1635.5|1636.5|1635.5|1636.5|1635.5|888
1641385280000|2022-01-05 12:21:20|1636|1635|1635.5|1634.5|1636|1635|1635.5|1634.5|478
1641385300000|2022-01-05 12:21:40|||||||||252
1641385310000|2022-01-05 12:21:50|1635|1634|1633|1632.5|1635|1634|1633|1632.5|370
1641385320000|2022-01-05 12:22:00|1632.5|1632|1633.5|1632.5|1634|1633.5|1631.5|1631|2338
1641385340000|2022-01-05 12:22:20|1634|1633|1634.5|1633.5|1635.5|1634|1634|1632.5|1014
1641385350000|2022-01-05 12:22:30|1635|1634|1635|1634|1635|1634|1635|1634|125
1641385390000|2022-01-05 12:23:10|1634.5|1633.5|1634.5|1633|1634.5|1633.5|1633.5|1632.5|788
1641385430000|2022-01-05 12:23:50|||||||||33
1641385440000|2022-01-05 12:24:00|1635|1633.5|1635|1634|1635|1634|1635|1633.5|5918
1641385470000|2022-01-05 12:24:30|||||||||5
1641385480000|2022-01-05 12:24:40|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|48
1641385500000|2022-01-05 12:25:00||1633||1633.5||1633.5||1633|0
1641385530000|2022-01-05 12:25:30|||||||||611
1641385540000|2022-01-05 12:25:40||1634||1633.5||1634||1633.5|318
1641385570000|2022-01-05 12:26:10|1635|1634|1635|1634|1635|1634.5|1635|1634|691
1641385580000|2022-01-05 12:26:20|||||||||278
1641385600000|2022-01-05 12:26:40|||||||||281
1641385610000|2022-01-05 12:26:50|||||||||343
1641385620000|2022-01-05 12:27:00|1634.5|1633.5|1635|1634.5|1635.5|1634.5|1634.5|1633.5|2309
1641385630000|2022-01-05 12:27:10|1634.5|1634|1635.5|1634.5|1635.5|1635|1634.5|1634|490
1641385670000|2022-01-05 12:27:50|1635|1634|1635.5|1634|1635.5|1634.5|1635|1634|890
1641385680000|2022-01-05 12:28:00|||||||||31
1641385730000|2022-01-05 12:28:50|||||||||3
1641385740000|2022-01-05 12:29:00|1635|1633.5|1634.5|1633.5|1635.5|1633.5|1634.5|1633.5|523
1641385780000|2022-01-05 12:29:40|1635|1634|1634.5|1633.5|1635|1634|1634.5|1633.5|221
1641385800000|2022-01-05 12:30:00|||||||||41
1641385810000|2022-01-05 12:30:10|1634|1633|1634.5|1633|1634.5|1633.5|1633.5|1633|701
1641385840000|2022-01-05 12:30:40|||||||||58
1641385880000|2022-01-05 12:31:20||1633.5||1633||1633.5||1633|0
1641385940000|2022-01-05 12:32:20|1634|1632.5|1632.5|1631|1634|1632.5|1631.5|1631|2276
1641385950000|2022-01-05 12:32:30|||||||||59
1641385970000|2022-01-05 12:32:50|1632|1630|1631|1630|1632|1630|1630.5|1629.5|357
1641385990000|2022-01-05 12:33:10|1630.5|1630.5|1633|1631.5|1633.5|1632.5|1630.5|1630.5|4022
1641386010000|2022-01-05 12:33:30|||||||||400
1641386030000|2022-01-05 12:33:50|1632.5|1632|1632|1631.5|1632.5|1632|1632|1631|344
1641386040000|2022-01-05 12:34:00|1631.5|1631|1631.5|1630.5|1632|1631|1631|1630|761
1641386050000|2022-01-05 12:34:10|||||||||756
1641386060000|2022-01-05 12:34:20|1631|1630|1631|1630|1631|1630|1631|1630|3
1641386080000|2022-01-05 12:34:40|1631.5|1631|1633|1631.5|1633.5|1632|1631.5|1630.5|2713
1641386090000|2022-01-05 12:34:50|1632.5|1632|1633|1632.5|1633|1632.5|1632.5|1632|116
1641386100000|2022-01-05 12:35:00|1632.5|1632|1632.5|1631.5|1633|1632|1632.5|1631.5|1086
1641386110000|2022-01-05 12:35:10|1633||1632.5||1633||1632.5||161
1641386120000|2022-01-05 12:35:20|1632|1631|1630.5|1629.5|1632|1631|1630.5|1629.5|887
1641386130000|2022-01-05 12:35:30|1631||1630.5||1631||1630.5||120
1641386140000|2022-01-05 12:35:40|1631|1630|1632.5|1631.5|1632.5|1632|1631|1630|654
1641386150000|2022-01-05 12:35:50|1632|1631|1632|1631|1632|1631|1632|1631|230
1641386170000|2022-01-05 12:36:10|1631.5|1630.5|1632.5|1631.5|1632.5|1632|1631.5|1630|175
1641386180000|2022-01-05 12:36:20|1632|1631|1632.5|1631.5|1632.5|1631.5|1632|1631|594
1641386190000|2022-01-05 12:36:30|1633|1632|1634|1632.5|1634.5|1633.5|1633|1632|1151
1641386200000|2022-01-05 12:36:40|1633.5|1633|1634|1632.5|1634|1633|1633.5|1632.5|186
1641386210000|2022-01-05 12:36:50|1633.5|1632|1633.5|1632|1633.5|1632|1633|1632|252
1641386220000|2022-01-05 12:37:00|||||||||304
1641386230000|2022-01-05 12:37:10|1633||1633||1633||1633||0
1641386280000|2022-01-05 12:38:00|1632.5|1631.5|1632.5|1631.5|1632.5|1631.5|1632.5|1631.5|123
1641386290000|2022-01-05 12:38:10||1631||1631||1631||1631|0
1641386320000|2022-01-05 12:38:40|1632|1630.5|1630.5|1629|1632|1630.5|1630.5|1629|215
1641386340000|2022-01-05 12:39:00|1630|1628.5|1630|1629|1630.5|1630|1629.5|1628|1438
1641386350000|2022-01-05 12:39:10|1630.5|1629.5|1632|1630.5|1632.5|1631.5|1630|1629|1915
1641386360000|2022-01-05 12:39:20|1631.5|1630|1631|1630|1631.5|1630|1631|1630|39
1641386390000|2022-01-05 12:39:50|1630.5|1629.5|1631|1629|1631|1629.5|1630.5|1629|918
1641386410000|2022-01-05 12:40:10|1630.5|1629.5|1630.5|1629|1630.5|1629.5|1630|1629|223
1641386420000|2022-01-05 12:40:20|1630|1629.5|1630.5|1629.5|1630.5|1629.5|1630|1629|96
1641386430000|2022-01-05 12:40:30|1630|1629|1629|1627.5|1630|1629|1629|1627.5|346
1641386490000|2022-01-05 12:41:30||1628||1628.5||1628.5||1628|227
1641386500000|2022-01-05 12:41:40|1629.5|1628|1629|1628|1629.5|1628|1628.5|1628|219
1641386510000|2022-01-05 12:41:50|1629.5||1629.5||1629.5||1629||0
1641386570000|2022-01-05 12:42:50|1629|1627.5|1627|1625.5|1629|1627.5|1626.5|1625|860
1641386580000|2022-01-05 12:43:00|1626.5|1625|1624.5|1624|1627|1625.5|1624.5|1623.5|2586
1641386590000|2022-01-05 12:43:10|1624|1623.5|1624|1622.5|1624|1623.5|1624|1621.5|681
1641386620000|2022-01-05 12:43:40|1623.5|1622|1623|1622|1623.5|1622|1623|1621.5|140
1641386630000|2022-01-05 12:43:50|1623.5|1622.5|1624|1622.5|1624|1623|1623.5|1622.5|311
1641386670000|2022-01-05 12:44:30|1623.5|1622|1622|1620.5|1624|1622|1622|1620|951
1641386680000|2022-01-05 12:44:40|||||||||6130
1641386710000|2022-01-05 12:45:10|1621.5|1619.5|1621.5|1620|1621.5|1620|1621.5|1619.5|218
1641386760000|2022-01-05 12:46:00|1621|1619.5|1620.5|1619|1621|1619.5|1620.5|1618|557
1641386770000|2022-01-05 12:46:10|1620|1618.5|1619|1617.5|1620|1618.5|1619|1617.5|598
1641386780000|2022-01-05 12:46:20|1618.5|1618|1620|1618.5|1620.5|1619.5|1618.5|1617.5|1724
1641386790000|2022-01-05 12:46:30|1619.5|1619|1620|1618.5|1620|1619|1619.5|1618.5|255
1641386800000|2022-01-05 12:46:40||1619||1619||1619||1619|0
1641386830000|2022-01-05 12:47:10|1619.5|1618.5|1619.5|1617.5|1619.5|1618.5|1619.5|1617.5|133
1641386940000|2022-01-05 12:49:00|1620|1618|1621|1619.5|1622|1621.5|1620|1618|1116
1641386950000|2022-01-05 12:49:10|1620.5|1619|1620.5|1619|1620.5|1619|1620.5|1619|224
1641386970000|2022-01-05 12:49:30|1620|1619.5|1619|1617.5|1620|1619.5|1619|1617.5|846
1641387000000|2022-01-05 12:50:00|1619.5|1618|1620|1618.5|1620|1619|1619.5|1618|640
1641387020000|2022-01-05 12:50:20|||||||||6
1641387050000|2022-01-05 12:50:50|1619.5|1618|1618|1616.5|1619.5|1618|1617|1616|360
1641387120000|2022-01-05 12:52:00|1617|1616|1617|1615|1617|1616|1617|1614.5|223
1641387160000|2022-01-05 12:52:40|||||||||43
1641387180000|2022-01-05 12:53:00|1616.5|1614.5|1615|1613|1616.5|1614.5|1614|1612|473
1641387190000|2022-01-05 12:53:10||1612.5||1613.5||1613.5||1612.5|0
1641387210000|2022-01-05 12:53:30|1614.5|1612.5|1615|1612.5|1615|1612.5|1614.5|1612.5|93
1641387240000|2022-01-05 12:54:00|1614.5||1614||1614.5||1614||0
1641387290000|2022-01-05 12:54:50|||||||||500
1641387330000|2022-01-05 12:55:30|1613.5|1612|1613|1611|1613.5|1612.5|1613|1611|230
1641387360000|2022-01-05 12:56:00||1611.5||1611.5||1611.5||1611.5|0
1641387380000|2022-01-05 12:56:20|1612.5|1612|1614.5|1613.5|1615.5|1614.5|1612.5|1612|3877
1641387390000|2022-01-05 12:56:30|1614|1613|1614|1612.5|1614|1613|1614|1612.5|515
1641387400000|2022-01-05 12:56:40|1613.5|1612|1611|1609.5|1613.5|1612|1611|1609|533
1641387410000|2022-01-05 12:56:50|1610.5|1609|1610|1608.5|1611|1609|1609.5|1608|457
1641387420000|2022-01-05 12:57:00||1609||1609||1609||1609|0
1641387440000|2022-01-05 12:57:20|1609.5|1608|1609.5|1608|1609.5|1608|1608.5|1607|1405
1641387450000|2022-01-05 12:57:30|1609|1607.5|1609.5|1608|1609.5|1608|1608.5|1607|110
1641387460000|2022-01-05 12:57:40|1609|1607.5|1608.5|1607|1609.5|1607.5|1608.5|1606.5|140
1641387470000|2022-01-05 12:57:50||1606.5||1606.5||1606.5||1606.5|0
1641387480000|2022-01-05 12:58:00|1608|1606|1607.5|1606|1608|1607|1606.5|1605.5|1140
1641387490000|2022-01-05 12:58:10|1607|1605.5|1608|1607|1608|1607.5|1607|1605.5|599
1641387500000|2022-01-05 12:58:20|1608.5|1607.5|1608.5|1607.5|1608.5|1607.5|1608.5|1607.5|433
1641387510000|2022-01-05 12:58:30|1608|1607|1607|1605.5|1608|1607|1607|1605|586
1641387560000|2022-01-05 12:59:20||1606||1605.5||1606||1605.5|130
1641387570000|2022-01-05 12:59:30|||||||||80
1641387590000|2022-01-05 12:59:50|1607.5|1607|1608|1606|1608.5|1607.5|1607|1605|3625
1641387600000|2022-01-05 13:00:00|1607.5|1606.5|1609.5|1608|1610|1608|1607.5|1606.5|426
1641387610000|2022-01-05 13:00:10|1609|1607.5|1609.5|1607.5|1609.5|1608|1608.5|1607|0
1641387620000|2022-01-05 13:00:20|1608|1607|1611.5|1609.5|1612|1610.5|1607.5|1606|3714
1641387630000|2022-01-05 13:00:30|1611|1610|1611.5|1610.5|1611.5|1610.5|1610.5|1609.5|1013
1641387640000|2022-01-05 13:00:40|1611|1610|1611|1609.5|1611.5|1610.5|1610|1608.5|1631
1641387650000|2022-01-05 13:00:50|1611.5|1610.5|1611|1609.5|1611.5|1610.5|1610.5|1609.5|546
1641387670000|2022-01-05 13:01:10|1610.5|1610|1610.5|1609|1610.5|1610|1610.5|1609|859
1641387700000|2022-01-05 13:01:40|1610|1609.5|1610.5|1609.5|1610.5|1609.5|1610|1609.5|1743
1641387710000|2022-01-05 13:01:50|1611|1610|1611|1609.5|1611.5|1610.5|1611|1609.5|945
1641387720000|2022-01-05 13:02:00||1610||1610||1610||1610|0
1641387730000|2022-01-05 13:02:10|1610.5|1609.5|1608.5|1607|1610.5|1609.5|1608.5|1607|629
1641387740000|2022-01-05 13:02:20|1609|1608.5|1609.5|1608|1610|1609|1609|1607.5|709
1641387750000|2022-01-05 13:02:30|1609|1607.5|1609|1607.5|1609|1607.5|1607|1606|1128
1641387760000|2022-01-05 13:02:40|1608.5||1608.5||1608.5||1608.5||0
1641387770000|2022-01-05 13:02:50|1609||1609||1609||1609||0
1641387810000|2022-01-05 13:03:30|1608.5|1608|1609.5|1608.5|1609.5|1609|1608.5|1608|651
1641387830000|2022-01-05 13:03:50|1609|1608|1609|1607.5|1609|1608|1609|1607.5|89
1641387870000|2022-01-05 13:04:30|||||||||273
1641387940000|2022-01-05 13:05:40|1608.5|1607|1608.5|1607.5|1609|1608.5|1606|1605|3671
1641387950000|2022-01-05 13:05:50|1609.5|1608|1609.5|1608|1609.5|1608|1609.5|1608|92
1641387980000|2022-01-05 13:06:20|1610|1609|1611.5|1610.5|1613|1611|1610|1608|2131
1641387990000|2022-01-05 13:06:30|1612|1611|1610|1608.5|1612|1611|1610|1608.5|1028
1641388000000|2022-01-05 13:06:40|1609.5|1607.5|1609|1606.5|1609.5|1607.5|1609|1606.5|5
1641388030000|2022-01-05 13:07:10|||||||||153
1641388040000|2022-01-05 13:07:20|1609.5|1607|1610|1609|1610|1609|1609.5|1607|742
1641388050000|2022-01-05 13:07:30|1611.5|1608.5|1611|1609.5|1612|1611.5|1610|1608.5|1785
1641388070000|2022-01-05 13:07:50|||||||||51
1641388080000|2022-01-05 13:08:00|1610.5|1609|1609.5|1607.5|1610.5|1609|1609.5|1607.5|435
1641388100000|2022-01-05 13:08:20|||||||||47
1641388130000|2022-01-05 13:08:50|1609||1609||1609||1609||0
1641388140000|2022-01-05 13:09:00|||||||||52
1641388150000|2022-01-05 13:09:10|1610|1608|1610|1608.5|1610|1608.5|1610|1608|83
1641388160000|2022-01-05 13:09:20|1609.5||1609.5||1609.5||1609.5||0
1641388170000|2022-01-05 13:09:30||1609||1608.5||1609||1608.5|39
1641388180000|2022-01-05 13:09:40|||||||||138
1641388210000|2022-01-05 13:10:10|||||||||6
1641388230000|2022-01-05 13:10:30|1609|1607.5|1609|1607.5|1609|1607.5|1609|1607.5|686
1641388260000|2022-01-05 13:11:00|||||||||84
1641388280000|2022-01-05 13:11:20|1609.5|1608|1609.5|1608.5|1609.5|1608.5|1609.5|1608|8
1641388290000|2022-01-05 13:11:30|1610|1609.5|1612.5|1611.5|1612.5|1611.5|1609.5|1609|1538
1641388300000|2022-01-05 13:11:40|1612|1611|1610|1608.5|1612.5|1611.5|1610|1608.5|4116
1641388320000|2022-01-05 13:12:00|1609.5|1607.5|1609.5|1607.5|1609.5|1607.5|1609.5|1607.5|4
1641388410000|2022-01-05 13:13:30|1609|1607|1607.5|1605|1609|1607|1607.5|1605|719
1641388510000|2022-01-05 13:15:10|||||||||22
1641388530000|2022-01-05 13:15:30|1608|1605.5|1609|1607|1609|1607.5|1608|1605.5|865
1641388600000|2022-01-05 13:16:40|1610|1608|1610.5|1609|1611.5|1611|1609|1607.5|3895
1641388610000|2022-01-05 13:16:50|1610||1610||1610||1610||0
1641388640000|2022-01-05 13:17:20|||||||||3088
1641388650000|2022-01-05 13:17:30|||||||||626
1641388660000|2022-01-05 13:17:40|1610.5||1610.5||1610.5||1610.5||231
1641388670000|2022-01-05 13:17:50|1610||1610||1610||1610||0
1641388680000|2022-01-05 13:18:00|1609.5|1609.5|1612.5|1611.5|1613|1611.5|1609.5|1609.5|3394
1641388690000|2022-01-05 13:18:10|||||||||324
1641388700000|2022-01-05 13:18:20|1612|1611|1611|1608.5|1612.5|1611|1611|1608.5|1093
1641388710000|2022-01-05 13:18:30|1610.5|1607.5|1609|1607|1610.5|1607.5|1609|1606.5|48
1641388730000|2022-01-05 13:18:50|1608.5||1608||1608.5||1608||0
1641388740000|2022-01-05 13:19:00|1608.5|1607.5|1608.5|1607.5|1608.5|1607.5|1608|1607.5|125
1641388750000|2022-01-05 13:19:10|1609|1608|1609|1607.5|1609|1608.5|1609|1607.5|428
1641388770000|2022-01-05 13:19:30|||||||||393
1641388790000|2022-01-05 13:19:50|||||||||720
1641388800000|2022-01-05 13:20:00|1609.5|1608|1610|1608.5|1610|1608.5|1609.5|1608|46
1641388930000|2022-01-05 13:22:10|1609.5|1607.5|1608.5|1607|1609.5|1608|1608.5|1607|1082
1641388940000|2022-01-05 13:22:20|1608|1606.5|1607|1605|1608|1606.5|1607|1605|779
1641388970000|2022-01-05 13:22:50|||||||||309
1641389020000|2022-01-05 13:23:40|1607.5|1606|1607.5|1606|1608|1606.5|1607.5|1605.5|1010
1641389030000|2022-01-05 13:23:50|1607|1605.5|1607|1605|1607|1605.5|1607|1605|0
1641389050000|2022-01-05 13:24:10|||||||||35
1641389090000|2022-01-05 13:24:50|||||||||530
1641389110000|2022-01-05 13:25:10|||||||||280
1641389130000|2022-01-05 13:25:30|||||||||200
1641389200000|2022-01-05 13:26:40|1607.5|1605.5|1607.5|1606|1607.5|1606|1607.5|1605.5|485
1641389220000|2022-01-05 13:27:00|||||||||67
1641389280000|2022-01-05 13:28:00|||||||||100
1641389360000|2022-01-05 13:29:20|1607|1605.5|1606|1604|1607|1605.5|1605|1604|1711
1641389370000|2022-01-05 13:29:30|1605.5||1605.5||1605.5||1605.5||100
1641389380000|2022-01-05 13:29:40||1604.5||1604.5||1604.5||1604.5|0
1641389400000|2022-01-05 13:30:00|1605|1604|1605|1604|1605|1604|1605|1604|288
1641389410000|2022-01-05 13:30:10|1605.5||1605||1605.5||1605||66
1641389460000|2022-01-05 13:31:00|1604.5|1603.5|1602|1600|1605|1603.5|1601.5|1599.5|3631
1641389500000|2022-01-05 13:31:40|||||||||563
1641389560000|2022-01-05 13:32:40|1601.5||1602||1602||1601||64
1641389580000|2022-01-05 13:33:00||1600.5||1600.5||1600.5||1600|125
1641389600000|2022-01-05 13:33:20|1601.5|1600|1601.5|1600|1602|1600.5|1601.5|1600|452
1641389640000|2022-01-05 13:34:00|||||||||400
1641389650000|2022-01-05 13:34:10|||||||||136
1641389670000|2022-01-05 13:34:30|||||||||267
1641389690000|2022-01-05 13:34:50|1602|1600.5|1602|1600.5|1603|1601.5|1601.5|1600|3546
1641389700000|2022-01-05 13:35:00|1602.5|1601|1600.5|1599|1603|1602.5|1600|1598.5|4163
1641389710000|2022-01-05 13:35:10|1601|1600|1601.5|1599.5|1602|1601|1601|1599|631
1641389720000|2022-01-05 13:35:20|1601|1600|1601|1600|1601.5|1600|1600.5|1599.5|122
1641389730000|2022-01-05 13:35:30|1600.5||1601||1601||1600.5||0
1641389740000|2022-01-05 13:35:40|||||||||279
1641389750000|2022-01-05 13:35:50|1601.5|1600.5|1602|1600.5|1602|1600.5|1601.5|1600.5|1303
1641389760000|2022-01-05 13:36:00|1602.5|1601|1602|1600.5|1603|1602|1602|1600.5|3325
1641389780000|2022-01-05 13:36:20|1601.5|1600|1600.5|1598.5|1601.5|1600|1600.5|1598.5|405
1641389790000|2022-01-05 13:36:30|1601|1599|1600|1598.5|1601.5|1600|1600|1598.5|429
1641389800000|2022-01-05 13:36:40|1601|1599|1601|1599.5|1601|1599.5|1601|1599|1371
1641389810000|2022-01-05 13:36:50|1601.5|1600.5|1601.5|1600|1602|1601|1601.5|1600|361
1641389820000|2022-01-05 13:37:00|1602|1600.5|1602|1600.5|1602|1600.5|1602|1600.5|3157
1641389830000|2022-01-05 13:37:10|1601.5|1600|1601|1599|1601.5|1600|1600.5|1599|605
1641389840000|2022-01-05 13:37:20|1600.5|1599.5|1600.5|1599.5|1601|1599.5|1600.5|1599|0
1641389850000|2022-01-05 13:37:30|1601|1600|1601|1599.5|1601|1600|1600.5|1599|139
1641389860000|2022-01-05 13:37:40|1600.5||1601||1601||1600||146
1641389870000|2022-01-05 13:37:50||1600||1600||1600||1600|0
1641389880000|2022-01-05 13:38:00|1601.5|1600.5|1602|1601|1602|1601|1601.5|1600|2644
1641389890000|2022-01-05 13:38:10|1603|1601.5|1604.5|1603|1605|1604|1603|1601.5|969
1641389910000|2022-01-05 13:38:30|1604|1602|1603.5|1602|1604|1602|1603.5|1602|17
1641389940000|2022-01-05 13:39:00|1603|1601.5|1602.5|1601|1603|1601.5|1602|1600.5|310
1641389950000|2022-01-05 13:39:10|||||||||7
1641389960000|2022-01-05 13:39:20|||||||||40
1641390000000|2022-01-05 13:40:00|1602|1601.5|1602.5|1601.5|1602.5|1601.5|1602|1601|630
1641390020000|2022-01-05 13:40:20|1603|1602|1604|1602.5|1604|1602.5|1603|1601.5|420
1641390030000|2022-01-05 13:40:30|1603.5||1603.5||1603.5||1603.5||0
1641390050000|2022-01-05 13:40:50|1603|1602|1603.5|1601.5|1603.5|1602|1601.5|1600|1755
1641390060000|2022-01-05 13:41:00|1603|1602|1603.5|1602|1603.5|1602|1603|1602|0
1641390080000|2022-01-05 13:41:20|1604|1602.5|1605.5|1604|1605.5|1604|1604|1602.5|1604
1641390100000|2022-01-05 13:41:40|1606|1604.5|1607|1606|1609|1607|1606|1604|1653
1641390110000|2022-01-05 13:41:50|1606.5|1605.5|1607|1605|1607|1605.5|1606.5|1605|0
1641390120000|2022-01-05 13:42:00||1605.5||1606||1606||1605.5|26
1641390130000|2022-01-05 13:42:10|1606.5|1605|1606.5|1605|1606.5|1605|1606.5|1605|141
1641390150000|2022-01-05 13:42:30||1605.5||1605||1605.5||1605|0
1641390190000|2022-01-05 13:43:10|1607|1605.5|1607|1605.5|1608.5|1607|1606.5|1605.5|1552
1641390200000|2022-01-05 13:43:20|1607.5||1607.5||1607.5||1607.5||0
1641390210000|2022-01-05 13:43:30|1607|1606|1607|1605.5|1607|1606.5|1607|1605.5|195
1641390220000|2022-01-05 13:43:40|||||||||30
1641390230000|2022-01-05 13:43:50|||||||||30
1641390260000|2022-01-05 13:44:20|||||||||65
1641390280000|2022-01-05 13:44:40|1606|1605|1606.5|1604.5|1606.5|1605.5|1605.5|1604.5|547
1641390320000|2022-01-05 13:45:20|1606||1606||1606.5||1606||0
1641390330000|2022-01-05 13:45:30|1606.5|1605|1606.5|1605|1606.5|1605|1606.5|1605|9
1641390340000|2022-01-05 13:45:40||1605.5||1606||1606||1605.5|224
1641390360000|2022-01-05 13:46:00|1607.5|1606.5|1607.5|1605|1609|1608|1606|1604.5|7088
1641390380000|2022-01-05 13:46:20|1607|1604.5|1606.5|1605|1607|1605|1606.5|1604.5|0
1641390440000|2022-01-05 13:47:20|1607|1606|1610|1607.5|1610|1607.5|1607|1606|660
1641390480000|2022-01-05 13:48:00|1609.5||1609.5||1609.5||1609.5||0
1641390540000|2022-01-05 13:49:00|1609||1609||1609||1608.5||354
1641390560000|2022-01-05 13:49:20|||||||||287
1641390580000|2022-01-05 13:49:40|1609.5|1608|1609.5|1608|1610.5|1610|1609|1608|3767
1641390600000|2022-01-05 13:50:00|1610|1609|1610|1608.5|1610|1609.5|1609.5|1608|2095
1641390610000|2022-01-05 13:50:10|1609.5||1610||1610||1609.5||0
1641390660000|2022-01-05 13:51:00|1609.5|1608|1608.5|1607.5|1610|1608|1608.5|1607.5|1575
1641390680000|2022-01-05 13:51:20|1609|1608|1610|1608.5|1610|1608.5|1609|1608|612
1641390690000|2022-01-05 13:51:30|1609.5||1609.5||1609.5||1609.5||0
1641390720000|2022-01-05 13:52:00|||||||||167
1641390740000|2022-01-05 13:52:20|1609|1608|1607.5|1606.5|1609.5|1609|1607.5|1606.5|3215
1641390760000|2022-01-05 13:52:40|1607|1607|1607.5|1606.5|1607.5|1607|1607|1606.5|170
1641390780000|2022-01-05 13:53:00|1607|1606|1607|1606|1607.5|1606|1606|1605.5|2273
1641390790000|2022-01-05 13:53:10|1607.5|1606.5|1608|1606.5|1608|1606.5|1607.5|1606.5|398
1641390800000|2022-01-05 13:53:20|||||||||132
1641390820000|2022-01-05 13:53:40||1607||1607||1607||1607|0
1641390830000|2022-01-05 13:53:50|1608.5|1607.5|1610|1608|1610|1608|1608.5|1607.5|467
1641390840000|2022-01-05 13:54:00|1609||1609||1609||1609||140
1641390850000|2022-01-05 13:54:10|1608.5|1607.5|1607.5|1606|1609|1607.5|1607.5|1606|307
1641390900000|2022-01-05 13:55:00|1608|1606.5|1609|1608|1609|1608|1608|1606.5|1700
1641390910000|2022-01-05 13:55:10|1608.5|1607.5|1608|1607.5|1608.5|1607.5|1608|1607.5|864
1641390920000|2022-01-05 13:55:20||1607||1606||1607||1606|0
1641390950000|2022-01-05 13:55:50||1606.5||1606.5||1607||1606.5|136
1641390960000|2022-01-05 13:56:00|1607.5|1606|1607.5|1606|1608|1606|1607.5|1606|84
1641391000000|2022-01-05 13:56:40|||||||||123
1641391030000|2022-01-05 13:57:10||1606.5||1606.5||1606.5||1606.5|0
1641391050000|2022-01-05 13:57:30|1608|1607|1609.5|1608|1609.5|1608.5|1608|1607|1299
1641391070000|2022-01-05 13:57:50|1609|1608.5|1609|1608|1609|1608.5|1609|1608|878
1641391080000|2022-01-05 13:58:00|1608.5|1607.5|1608|1607|1608.5|1607.5|1608|1607|461
1641391090000|2022-01-05 13:58:10|||||||||62
1641391110000|2022-01-05 13:58:30|1608.5|1607.5|1609.5|1608|1609.5|1608|1608.5|1607.5|128
1641391130000|2022-01-05 13:58:50|1609||1609||1609||1608.5||77
1641391160000|2022-01-05 13:59:20|1609.5||1609.5||1609.5||1609.5||156
1641391170000|2022-01-05 13:59:30|||||||||181
1641391190000|2022-01-05 13:59:50|1609|1608.5|1609|1608|1609|1608.5|1609|1608|102
1641391250000|2022-01-05 14:00:50|1609.5|1608.5|1614.5|1613|1615|1613.5|1609.5|1608.5|3635
1641391260000|2022-01-05 14:01:00|1615|1613.5|1615.5|1613.5|1615.5|1613.5|1615|1613.5|0
1641391270000|2022-01-05 14:01:10|1615||1615||1615.5||1615||0
1641391280000|2022-01-05 14:01:20|1615.5||1615||1615.5||1615||0
1641391340000|2022-01-05 14:02:20|1614.5|1612.5|1614|1613|1614.5|1613.5|1614|1612.5|2481
1641391350000|2022-01-05 14:02:30|1614.5|1613.5|1620|1618.5|1620|1618.5|1614.5|1613|1719
1641391380000|2022-01-05 14:03:00|||||||||463
1641391390000|2022-01-05 14:03:10|1619.5||1619.5||1620||1619.5||0
1641391400000|2022-01-05 14:03:20|1620|1619|1621|1619|1621|1620|1620|1619|407
1641391420000|2022-01-05 14:03:40|1620.5||1620.5||1620.5||1620.5||0
1641391440000|2022-01-05 14:04:00|1620|1618.5|1619.5|1618.5|1620|1619|1619|1618|1554
1641391450000|2022-01-05 14:04:10|1619|1618|1619.5|1618.5|1619.5|1618.5|1618.5|1618|331
1641391470000|2022-01-05 14:04:30|1619|1618|1618.5|1618|1619|1618|1618.5|1618|178
1641391490000|2022-01-05 14:04:50|1619|1617.5|1618.5|1617|1619.5|1617.5|1618|1617|406
1641391510000|2022-01-05 14:05:10|1618|1616|1617.5|1615.5|1618.5|1616.5|1617.5|1615.5|276
1641391520000|2022-01-05 14:05:20|||||||||120
1641391550000|2022-01-05 14:05:50||1616.5||1616.5||1616.5||1616.5|0
1641391590000|2022-01-05 14:06:30|1618|1617|1620|1619|1620|1619|1618|1616.5|3066
1641391600000|2022-01-05 14:06:40|1619.5||1620||1620||1619.5||0
1641391610000|2022-01-05 14:06:50|1619.5|1618|1619.5|1618|1619.5|1618|1619.5|1618|2
1641391630000|2022-01-05 14:07:10|||||||||133
1641391650000|2022-01-05 14:07:30|1619|1617|1619.5|1618|1619.5|1618|1617.5|1616.5|1177
1641391660000|2022-01-05 14:07:40|1620|1618.5|1620|1619|1620|1619|1620|1618.5|269
1641391670000|2022-01-05 14:07:50|1619.5|1618.5|1619.5|1618|1619.5|1619|1619.5|1618|774
1641391680000|2022-01-05 14:08:00||1617||1617||1617||1617|0
1641391690000|2022-01-05 14:08:10||1617.5||1617.5||1617.5||1617.5|0
1641391700000|2022-01-05 14:08:20|||||||||214
1641391710000|2022-01-05 14:08:30|||||||||1750
1641391730000|2022-01-05 14:08:50|1619|1618|1619|1618|1619|1618|1619|1618|117
1641391750000|2022-01-05 14:09:10|||||||||122
1641391770000|2022-01-05 14:09:30|1618.5|1617.5|1618.5|1617|1618.5|1617.5|1617.5|1617|338
1641391780000|2022-01-05 14:09:40|||||||||300
1641391810000|2022-01-05 14:10:10|||||||||1000
1641391820000|2022-01-05 14:10:20|||||||||306
1641391830000|2022-01-05 14:10:30|1619|1617.5|1619|1617.5|1619|1617.5|1619|1617.5|233
1641391840000|2022-01-05 14:10:40|1618|1617|1617.5|1616.5|1618|1617|1617.5|1616.5|148
1641391860000|2022-01-05 14:11:00|1616.5|1616|1616.5|1614.5|1616.5|1616|1616.5|1614.5|444
1641391920000|2022-01-05 14:12:00|||||||||116
1641391930000|2022-01-05 14:12:10|||||||||350
1641391980000|2022-01-05 14:13:00|||||||||117
1641392010000|2022-01-05 14:13:30|1616|1614|1615.5|1613.5|1616|1614|1614|1613|1226
1641392020000|2022-01-05 14:13:40|1615|1613|1614|1612.5|1615|1613.5|1613.5|1612|296
1641392030000|2022-01-05 14:13:50|1613.5|1612|1613.5|1612|1613.5|1612|1613.5|1612|0
1641392050000|2022-01-05 14:14:10|1614|1612.5|1614.5|1613|1615|1613.5|1614|1612|1883
1641392060000|2022-01-05 14:14:20|1614|1612.5|1614.5|1612.5|1614.5|1612.5|1613.5|1612|81
1641392080000|2022-01-05 14:14:40|1614|1613|1614.5|1613|1614.5|1613|1613.5|1613|233
1641392100000|2022-01-05 14:15:00|1614||1614||1614||1614||0
1641392130000|2022-01-05 14:15:30|1613.5|1612.5|1613.5|1612.5|1613.5|1612.5|1613.5|1612.5|4
1641392140000|2022-01-05 14:15:40|1614.5|1613|1613.5|1612|1614.5|1613.5|1613|1612|809
1641392150000|2022-01-05 14:15:50|1614||1614||1614||1614||42
1641392190000|2022-01-05 14:16:30|||||||||237
1641392210000|2022-01-05 14:16:50|1614.5|1613|1615|1614|1615|1614.5|1614.5|1613|2240
1641392220000|2022-01-05 14:17:00|1615.5|1614.5|1614.5|1613.5|1616.5|1615|1614.5|1613.5|2333
1641392230000|2022-01-05 14:17:10|1614|1612.5|1613.5|1612.5|1614.5|1612.5|1613.5|1612.5|101
1641392240000|2022-01-05 14:17:20|1614|1613|1614|1613.5|1614|1613.5|1614|1613|30
1641392250000|2022-01-05 14:17:30|1613.5|1613|1613.5|1612|1613.5|1613|1612.5|1612|589
1641392270000|2022-01-05 14:17:50||1612.5||1612.5||1612.5||1612.5|0
1641392280000|2022-01-05 14:18:00|1613|1613|1614|1613|1614|1613.5|1613|1612.5|821
1641392290000|2022-01-05 14:18:10|1613.5|1612|1613.5|1612|1613.5|1612.5|1613|1612|734
1641392320000|2022-01-05 14:18:40|1614|1612.5|1613.5|1612.5|1614|1612.5|1613.5|1612|126
1641392330000|2022-01-05 14:18:50|||||||||118
1641392340000|2022-01-05 14:19:00|1613|1612|1613|1612|1613.5|1612|1613|1612|279
1641392350000|2022-01-05 14:19:10|1612.5|1611.5|1611.5|1610.5|1612.5|1611.5|1611.5|1610.5|388
1641392370000|2022-01-05 14:19:30||1609.5||1609||1609.5||1609|1
1641392380000|2022-01-05 14:19:40|1612|1610|1613|1611.5|1613|1611.5|1612|1610|1249
1641392390000|2022-01-05 14:19:50|1612.5||1612.5||1613||1612.5||0
1641392410000|2022-01-05 14:20:10|1612|1610.5|1611.5|1610.5|1612.5|1610.5|1611.5|1610.5|100
1641392430000|2022-01-05 14:20:30|1612|1611|1612.5|1611.5|1613|1612|1612|1610.5|1454
1641392440000|2022-01-05 14:20:40|1612|1611|1611.5|1610|1612|1611|1611.5|1610|41
1641392460000|2022-01-05 14:21:00|1612|1610.5|1611.5|1610.5|1612|1610.5|1611.5|1610.5|9
1641392490000|2022-01-05 14:21:30|1612|1611|1612.5|1611|1612.5|1611.5|1612|1611|6632
1641392500000|2022-01-05 14:21:40|1613|1612|1614|1612.5|1614|1613|1613|1612|355
1641392510000|2022-01-05 14:21:50|1615|1613|1615.5|1613.5|1615.5|1613.5|1615|1613|3
1641392520000|2022-01-05 14:22:00|1616|1614|1616|1614.5|1616|1614.5|1616|1614|0
1641392610000|2022-01-05 14:23:30|||||||||3455
1641392620000|2022-01-05 14:23:40|||||||||3
1641392650000|2022-01-05 14:24:10|1616.5|1615|1617|1616|1617.5|1617|1616.5|1615|994
1641392660000|2022-01-05 14:24:20|1618|1616.5|1618|1616.5|1618.5|1617|1617.5|1616|409
1641392720000|2022-01-05 14:25:20|1618.5|1617|1621|1619|1621.5|1619.5|1618.5|1617|2078
1641392730000|2022-01-05 14:25:30||1619.5||1619.5||1619.5||1619.5|0
1641392740000|2022-01-05 14:25:40|1620.5|1620|1620|1619|1620.5|1620|1619|1618.5|1270
1641392750000|2022-01-05 14:25:50|1619.5|1618.5|1620|1618|1620|1618.5|1619|1618|1956
1641392780000|2022-01-05 14:26:20|||||||||253
1641392800000|2022-01-05 14:26:40||1618.5||1618||1618.5||1618|0
1641392910000|2022-01-05 14:28:30|||||||||116
1641392920000|2022-01-05 14:28:40|1619.5|1617.5|1619|1617|1619.5|1617.5|1618|1617|1038
1641392930000|2022-01-05 14:28:50||1617.5||1617.5||1617.5||1617.5|3564
1641392940000|2022-01-05 14:29:00|1618.5|1618|1618.5|1618|1618.5|1618|1618.5|1618|270
1641392950000|2022-01-05 14:29:10|1618|1617|1618.5|1617|1618.5|1618|1618|1617|177
1641392960000|2022-01-05 14:29:20||1617.5||1617.5||1617.5||1617.5|0
1641392980000|2022-01-05 14:29:40|1618|1617|1617.5|1616.5|1618|1617|1617.5|1616.5|437
1641393000000|2022-01-05 14:30:00|1617|1616|1617|1615.5|1618|1617|1616.5|1615.5|2110
1641393010000|2022-01-05 14:30:10|1616.5|1616|1617|1615.5|1617|1616|1616.5|1615.5|0
1641393040000|2022-01-05 14:30:40|1617.5|1616|1618|1616.5|1618.5|1617.5|1617|1615.5|1011
1641393070000|2022-01-05 14:31:10||1617||1616.5||1617||1616.5|168
1641393080000|2022-01-05 14:31:20|1617.5|1616|1618.5|1617|1618.5|1618|1617|1616|901
1641393110000|2022-01-05 14:31:50|1618|1616.5|1617.5|1616.5|1618|1616.5|1617|1616.5|314
1641393120000|2022-01-05 14:32:00|||||||||60
1641393160000|2022-01-05 14:32:40|1617|1616|1617|1615.5|1617.5|1616|1616|1615|1730
1641393170000|2022-01-05 14:32:50|1616.5|1615|1616|1615|1616.5|1615|1616|1615|572
1641393200000|2022-01-05 14:33:20|1617|1615.5|1617|1615.5|1617|1615.5|1617|1615.5|248
1641393210000|2022-01-05 14:33:30|||||||||37
1641393240000|2022-01-05 14:34:00|1616.5|1616|1617|1616|1617|1616|1616.5|1616|1
1641393250000|2022-01-05 14:34:10|1616.5|1615.5|1616.5|1615|1616.5|1616|1615.5|1615|2111
1641393260000|2022-01-05 14:34:20||1615.5||1615.5||1615.5||1615.5|0
1641393280000|2022-01-05 14:34:40|||||||||48
1641393290000|2022-01-05 14:34:50|1616|1615|1615.5|1614.5|1616|1615|1615|1614.5|1264
1641393300000|2022-01-05 14:35:00|||||||||225
1641393330000|2022-01-05 14:35:30|1616|1615.5|1616|1614.5|1616|1615.5|1616|1614.5|2327
1641393360000|2022-01-05 14:36:00|1615.5|1614|1616|1615|1616|1615|1615|1614|466
1641393370000|2022-01-05 14:36:10|1615.5|1614.5|1615.5|1614.5|1615.5|1614.5|1615.5|1614|115
1641393390000|2022-01-05 14:36:30|1615|1614|1616|1614.5|1616|1614.5|1614.5|1614|863
1641393400000|2022-01-05 14:36:40|||||||||260
1641393430000|2022-01-05 14:37:10|1616.5|1615|1616.5|1616|1617|1616|1616|1614.5|2893
1641393440000|2022-01-05 14:37:20|1617|1616.5|1617.5|1616.5|1618.5|1617|1616.5|1616.5|1959
1641393450000|2022-01-05 14:37:30|1618.5|1617|1617|1616|1618.5|1617|1616.5|1616|2356
1641393470000|2022-01-05 14:37:50|1616.5|1615.5|1616.5|1615|1617|1615.5|1616|1615|925
1641393480000|2022-01-05 14:38:00||1615.5||1615.5||1615.5||1615.5|0
1641393500000|2022-01-05 14:38:20|1617|1616|1618|1617|1618|1617|1617|1615.5|342
1641393520000|2022-01-05 14:38:40|1617|1616|1617|1615.5|1618|1617|1616.5|1615.5|454
1641393550000|2022-01-05 14:39:10|1616.5|1615|1616|1615|1616.5|1615|1616|1615|138
1641393580000|2022-01-05 14:39:40|||||||||1
1641393620000|2022-01-05 14:40:20|1615.5|1614.5|1615|1614|1615.5|1614.5|1615|1614|405
1641393640000|2022-01-05 14:40:40|1614.5|1613.5|1613.5|1612|1614.5|1613.5|1613.5|1611.5|868
1641393650000|2022-01-05 14:40:50|1614|1612.5|1614|1612.5|1614|1612.5|1614|1612|0
1641393660000|2022-01-05 14:41:00||1613||1612.5||1613||1612.5|0
1641393700000|2022-01-05 14:41:40|1614.5|1613|1618|1616.5|1618|1617|1614.5|1613|5673
1641393720000|2022-01-05 14:42:00|1618.5|1617|1618|1616.5|1618.5|1617.5|1618|1616.5|69
1641393750000|2022-01-05 14:42:30|1617.5|1616|1618.5|1617.5|1618.5|1617.5|1617|1616|1593
1641393760000|2022-01-05 14:42:40|1619|1618|1621.5|1620|1622|1620|1618|1617.5|2859
1641393770000|2022-01-05 14:42:50|||||||||300
1641393780000|2022-01-05 14:43:00|1623|1620.5|1623|1622|1623|1622|1622.5|1620.5|253
1641393790000|2022-01-05 14:43:10|1623.5|1622.5|1624|1623|1625|1623.5|1623|1622.5|982
1641393830000|2022-01-05 14:43:50|1623.5|1622.5|1623.5|1622|1623.5|1622.5|1623.5|1622|668
1641393840000|2022-01-05 14:44:00||1622.5||1622.5||1622.5||1622.5|0
1641393850000|2022-01-05 14:44:10|1624|1623|1623.5|1623|1624|1623|1623.5|1622.5|358
1641393870000|2022-01-05 14:44:30|1624|1622.5|1624|1622.5|1624|1622.5|1623.5|1622.5|246
1641393880000|2022-01-05 14:44:40||1623||1623||1623||1622.5|493
1641393890000|2022-01-05 14:44:50|1623.5|1622.5|1623.5|1622.5|1623.5|1622.5|1623.5|1622.5|0
1641393920000|2022-01-05 14:45:20|1623|1622|1622|1621.5|1623|1622|1622|1621|2849
1641393930000|2022-01-05 14:45:30|1622.5||1622.5||1622.5||1622.5||387
1641393940000|2022-01-05 14:45:40|1622|1621|1622.5|1621.5|1622.5|1622|1622|1621|1131
1641393950000|2022-01-05 14:45:50|1622|1621|1621.5|1621|1622|1621|1621.5|1621|149
1641393960000|2022-01-05 14:46:00|1622|1621.5|1622|1621|1622|1621.5|1621.5|1621|1358
1641393980000|2022-01-05 14:46:20|1621.5||1622||1622||1621.5||125
1641393990000|2022-01-05 14:46:30|1621.5||1622||1622||1621.5||20
1641394000000|2022-01-05 14:46:40|1621.5||1622||1622||1621.5||126
1641394010000|2022-01-05 14:46:50|1622.5|1621.5|1622.5|1622|1623.5|1622.5|1622|1621|2593
1641394020000|2022-01-05 14:47:00|1623.5|1622.5|1624|1623|1624.5|1623|1622.5|1622|1416
1641394040000|2022-01-05 14:47:20|1623.5|1623.5|1623.5|1622|1624|1623.5|1623.5|1622|414
1641394050000|2022-01-05 14:47:30|1623|1621.5|1622.5|1621|1623|1621.5|1622.5|1621|1146
1641394060000|2022-01-05 14:47:40|1622|1620.5|1620.5|1619|1622|1620.5|1620|1619|3126
1641394070000|2022-01-05 14:47:50|1620|1618|1620.5|1618.5|1620.5|1619.5|1619.5|1618|604
1641394080000|2022-01-05 14:48:00|||||||||30
1641394090000|2022-01-05 14:48:10||1619||1619.5||1619.5||1619|2808
1641394110000|2022-01-05 14:48:30|1620|1619|1619.5|1618.5|1620.5|1619|1619.5|1618.5|1067
1641394120000|2022-01-05 14:48:40|1619|1618|1619|1618|1619.5|1618.5|1618.5|1618|1202
1641394130000|2022-01-05 14:48:50|1618.5|1617.5|1618.5|1617.5|1619|1618|1618.5|1617.5|1001
1641394140000|2022-01-05 14:49:00|1619|1618|1618|1617.5|1619|1618|1618|1617.5|891
1641394150000|2022-01-05 14:49:10|1618.5|1617|1618.5|1617.5|1619|1617.5|1618|1617|1289
1641394160000|2022-01-05 14:49:20|1618|1617|1618|1617|1618.5|1617.5|1618|1617|130
1641394170000|2022-01-05 14:49:30|1617.5|1616.5|1617.5|1616.5|1617.5|1616.5|1617.5|1616.5|974
1641394180000|2022-01-05 14:49:40|1618|1617|1618.5|1617.5|1618.5|1617.5|1618|1617|438
1641394190000|2022-01-05 14:49:50|1618|1617|1618|1617|1618|1617|1617.5|1616.5|1519
1641394200000|2022-01-05 14:50:00|1617.5|1616.5|1617.5|1616.5|1618|1616.5|1617.5|1616.5|217
1641394210000|2022-01-05 14:50:10|1618|1617|1619|1618|1619|1618|1617.5|1617|2515
1641394220000|2022-01-05 14:50:20|1618.5|1617.5|1618.5|1617.5|1619.5|1617.5|1618.5|1617.5|1648
1641394230000|2022-01-05 14:50:30|1619|1618|1619.5|1618.5|1620|1619|1619|1618|1235
1641394240000|2022-01-05 14:50:40|1619|1618|1618.5|1617.5|1619|1618.5|1618.5|1617.5|365
1641394250000|2022-01-05 14:50:50|1619|1618|1618|1617|1619|1618|1618|1617|1485
1641394260000|2022-01-05 14:51:00|1617.5|1617.5|1619|1618|1619.5|1619|1617.5|1617|1829
1641394270000|2022-01-05 14:51:10|1619.5|1618.5|1619|1617.5|1619.5|1618.5|1618.5|1617.5|988
1641394280000|2022-01-05 14:51:20|1618.5|1617|1618.5|1617.5|1619|1617.5|1618|1617|1239
1641394290000|2022-01-05 14:51:30|1617.5|1617|1619|1618|1619|1618.5|1617.5|1617|1068
1641394300000|2022-01-05 14:51:40|1620|1618.5|1621.5|1620|1622.5|1621.5|1620|1618|2143
1641394310000|2022-01-05 14:51:50|1622|1620.5|1622.5|1620.5|1622.5|1621.5|1621.5|1620.5|817
1641394320000|2022-01-05 14:52:00|1621.5|1620|1621|1619.5|1621.5|1620|1620|1619.5|862
1641394330000|2022-01-05 14:52:10|1621.5|1620|1625|1623.5|1626.5|1624.5|1621.5|1620|3361
1641394350000|2022-01-05 14:52:30|1625.5|1624|1625|1623|1625.5|1624.5|1624.5|1623|500
1641394370000|2022-01-05 14:52:50|1625.5|1623.5|1625.5|1623.5|1625.5|1623.5|1625.5|1623.5|0
1641394380000|2022-01-05 14:53:00|1625|1624|1625.5|1624|1625.5|1624|1625|1624|0
1641394400000|2022-01-05 14:53:20|1625|1624.5|1625|1624|1625.5|1624.5|1625|1624|134
1641394430000|2022-01-05 14:53:50|1624.5|1623|1625|1624|1625|1624|1624|1622.5|406
1641394440000|2022-01-05 14:54:00|1624.5|1623.5|1625|1624|1625|1624|1623|1622.5|3442
1641394450000|2022-01-05 14:54:10|1624.5|1623.5|1625|1623.5|1625|1623.5|1624.5|1623|0
1641394460000|2022-01-05 14:54:20|1625.5|1624|1625.5|1624.5|1625.5|1624.5|1625.5|1624|228
1641394480000|2022-01-05 14:54:40|1626.5|1625|1627|1625.5|1628|1626.5|1626.5|1625|535
1641394510000|2022-01-05 14:55:10||1626||1626||1626||1625.5|0
1641394550000|2022-01-05 14:55:50|1627.5|1626.5|1629.5|1627.5|1630|1628.5|1627.5|1626|1185
1641394560000|2022-01-05 14:56:00|1629|1627|1628.5|1626.5|1629.5|1627.5|1628|1626.5|443
1641394570000|2022-01-05 14:56:10|1628|1627|1628|1626.5|1628.5|1627|1628|1626.5|0
1641394580000|2022-01-05 14:56:20|1627.5|1626|1626.5|1625|1627.5|1626|1626|1624.5|591
1641394610000|2022-01-05 14:56:50|1626|1624|1624.5|1623.5|1626|1624|1624|1623.5|650
1641394640000|2022-01-05 14:57:20|1625|1624|1626|1624.5|1626|1625|1625|1623.5|2093
1641394660000|2022-01-05 14:57:40|1625.5|1624|1624.5|1623.5|1625.5|1624|1624.5|1623.5|1518
1641394670000|2022-01-05 14:57:50|1624|1623|1624|1622.5|1624|1623.5|1623.5|1622.5|584
1641394680000|2022-01-05 14:58:00|1624.5|1623|1624.5|1623.5|1624.5|1623.5|1624|1623|1062
1641394760000|2022-01-05 14:59:20|||||||||458
1641394770000|2022-01-05 14:59:30|1624|1623|1624|1622.5|1624|1623|1623.5|1622.5|653
1641394780000|2022-01-05 14:59:40|1623.5|1622|1623|1622.5|1623.5|1622.5|1623|1622|406
1641394790000|2022-01-05 14:59:50|1622.5|1622|1623|1621.5|1623|1622|1622.5|1621.5|839
1641394810000|2022-01-05 15:00:10||1622||1621.5||1622||1621.5|0
1641394840000|2022-01-05 15:00:40|1622.5||1622.5||1623||1622.5||0
1641394850000|2022-01-05 15:00:50|||||||||114
1641394860000|2022-01-05 15:01:00|1623|1622|1624.5|1624|1624.5|1624|1623|1622|2337
1641394870000|2022-01-05 15:01:10|1625||1625||1625.5||1625||349
1641394880000|2022-01-05 15:01:20|1624.5|1623.5|1624.5|1623.5|1624.5|1623.5|1624.5|1623.5|459
1641394910000|2022-01-05 15:01:50||1624||1623.5||1624||1623.5|78
1641394940000|2022-01-05 15:02:20||1624||1623.5||1624||1623.5|522
1641394960000|2022-01-05 15:02:40|1624|1623|1623.5|1622.5|1624|1623.5|1623|1622.5|2068
1641394970000|2022-01-05 15:02:50|1623|1622|1623.5|1622.5|1623.5|1622.5|1623|1622|400
1641394990000|2022-01-05 15:03:10|1624|1623|1624|1623|1624|1623|1624|1622.5|235
1641395000000|2022-01-05 15:03:20|||||||||612
1641395030000|2022-01-05 15:03:50|1623.5|1622.5|1623|1622|1623.5|1622.5|1623|1622|244
1641395040000|2022-01-05 15:04:00||1622.5||1622||1622.5||1622|114
1641395060000|2022-01-05 15:04:20|1622.5|1621.5|1623|1622|1623|1622|1622.5|1621.5|209
1641395080000|2022-01-05 15:04:40|1623.5|1622.5|1625|1624|1625|1624.5|1623.5|1622|3871
1641395090000|2022-01-05 15:04:50|||||||||6
1641395120000|2022-01-05 15:05:20|1625.5|1624.5|1625.5|1624|1625.5|1624.5|1625.5|1624|80
1641395210000|2022-01-05 15:06:50|1625|1623.5|1625.5|1623.5|1625.5|1624|1623.5|1623|1858
1641395220000|2022-01-05 15:07:00|1625||1624.5||1625||1624.5||0
1641395230000|2022-01-05 15:07:10|1625|1623|1623.5|1622|1625|1623|1622|1621.5|2956
1641395300000|2022-01-05 15:08:20|1623|1622.5|1623|1621.5|1623|1622.5|1622|1621|893
1641395310000|2022-01-05 15:08:30|1622.5|1621|1622|1621|1622.5|1621.5|1622|1621|779
1641395320000|2022-01-05 15:08:40|||||||||58
1641395330000|2022-01-05 15:08:50|1621.5|1620.5|1622|1621|1622|1621|1621.5|1620.5|1359
1641395370000|2022-01-05 15:09:30|1621.5||1622||1622||1621.5||58
1641395400000|2022-01-05 15:10:00|1621.5|1620.5|1622|1620.5|1622|1621|1621.5|1620.5|231
1641395410000|2022-01-05 15:10:10|||||||||310
1641395440000|2022-01-05 15:10:40||1621||1621||1621||1621|0
1641395470000|2022-01-05 15:11:10|||||||||300
1641395480000|2022-01-05 15:11:20|||||||||300
1641395560000|2022-01-05 15:12:40|1621.5|1620.5|1622|1621|1622|1621|1621.5|1620.5|701
1641395570000|2022-01-05 15:12:50|1621.5||1622||1622||1621.5||127
1641395580000|2022-01-05 15:13:00|1621.5|1620.5|1621.5|1620.5|1621.5|1620.5|1621.5|1620.5|578
1641395610000|2022-01-05 15:13:30|||||||||82
1641395630000|2022-01-05 15:13:50|1621|1620|1619|1618|1621|1620|1618.5|1618|4061
1641395640000|2022-01-05 15:14:00|1619.5|1618.5|1619.5|1618.5|1620.5|1619.5|1619|1618|2993
1641395650000|2022-01-05 15:14:10|1619|1618|1618.5|1617.5|1619|1618|1618|1617.5|338
1641395670000|2022-01-05 15:14:30|1618|1618|1618.5|1617.5|1618.5|1618|1618|1617.5|675
1641395770000|2022-01-05 15:16:10|||||||||700
1641395790000|2022-01-05 15:16:30|1619|1618|1620|1619|1620|1619|1619|1618|3313
1641395800000|2022-01-05 15:16:40|1619.5|1618.5|1619|1618|1620|1619|1618.5|1618|1836
1641395810000|2022-01-05 15:16:50|1618.5|1617.5|1618.5|1617.5|1619|1617.5|1618|1617.5|392
1641395850000|2022-01-05 15:17:30|1619|1618|1619.5|1618.5|1620.5|1620|1618.5|1618|2868
1641395860000|2022-01-05 15:17:40|1619|1618|1618.5|1617.5|1619|1618|1617.5|1617|2212
1641395890000|2022-01-05 15:18:10|1618|1618|1618.5|1617.5|1618.5|1618|1618|1617.5|165
1641395930000|2022-01-05 15:18:50|1618|1617|1618|1617|1618|1617|1617|1616.5|1506
1641395950000|2022-01-05 15:19:10|1617.5||1618||1618||1617.5||0
1641395990000|2022-01-05 15:19:50|1617.5|1616.5|1617.5|1617|1617.5|1617|1617.5|1616.5|110
1641396000000|2022-01-05 15:20:00|1618||1618||1618||1618||151
1641396060000|2022-01-05 15:21:00|1618.5|1617.5|1618|1617.5|1618.5|1618|1618|1617.5|693
1641396070000|2022-01-05 15:21:10|1618.5|1617|1618|1617|1618.5|1617|1618|1617|111
1641396170000|2022-01-05 15:22:50|||||||||614
1641396180000|2022-01-05 15:23:00|||||||||48
1641396190000|2022-01-05 15:23:10|1617.5|1617.5|1618|1617|1618.5|1617.5|1617.5|1617|1712
1641396200000|2022-01-05 15:23:20|||||||||1604
1641396240000|2022-01-05 15:24:00|1617.5|1616.5|1617|1616|1618|1617|1617|1616|2120
1641396260000|2022-01-05 15:24:20|1616.5|1616.5|1618|1617|1618.5|1617.5|1616.5|1616|2297
1641396270000|2022-01-05 15:24:30|1618.5|1617.5|1619|1617.5|1619.5|1618.5|1618.5|1617.5|1958
1641396290000|2022-01-05 15:24:50|1618.5|1617|1618|1617|1618.5|1618|1618|1617|548
1641396300000|2022-01-05 15:25:00|1618.5|1617.5|1618.5|1617.5|1618.5|1617.5|1618.5|1617.5|136
1641396310000|2022-01-05 15:25:10|1619|1618|1619.5|1618.5|1619.5|1618.5|1619|1618|1615
1641396340000|2022-01-05 15:25:40|1619|1618|1619.5|1618.5|1619.5|1618.5|1619|1618|129
1641396380000|2022-01-05 15:26:20|||||||||50
1641396400000|2022-01-05 15:26:40|1619|1619|1619|1618.5|1619.5|1619|1619|1618.5|1436
1641396410000|2022-01-05 15:26:50||1618||1618||1618||1618|7
1641396480000|2022-01-05 15:28:00|1618.5|1617.5|1617.5|1617|1619|1617.5|1617.5|1617|1107
1641396490000|2022-01-05 15:28:10|1618||1618||1618||1618||239
1641396500000|2022-01-05 15:28:20|1617.5||1617.5||1618||1617.5||16
1641396510000|2022-01-05 15:28:30|||||||||313
1641396520000|2022-01-05 15:28:40||1616.5||1616.5||1616.5||1616.5|145
1641396530000|2022-01-05 15:28:50|||||||||61
1641396570000|2022-01-05 15:29:30|||||||||100
1641396580000|2022-01-05 15:29:40|||||||||6
1641396650000|2022-01-05 15:30:50|1617|1616|1616.5|1615.5|1617.5|1616|1616|1615.5|2786
1641396660000|2022-01-05 15:31:00|1616|1615|1616|1615|1616.5|1615|1615.5|1615|1122
1641396670000|2022-01-05 15:31:10|1615.5|1614.5|1615.5|1614.5|1616|1614.5|1615.5|1614.5|953
1641396700000|2022-01-05 15:31:40|1615||1615.5||1615.5||1615||364
1641396710000|2022-01-05 15:31:50|1615|1614|1615|1614|1615.5|1614.5|1615|1614|927
1641396720000|2022-01-05 15:32:00|||||||||65
1641396750000|2022-01-05 15:32:30|||||||||125
1641396760000|2022-01-05 15:32:40|||||||||91
1641396770000|2022-01-05 15:32:50|1615.5|1614.5|1617|1616|1617|1616|1615.5|1614.5|6150
1641396780000|2022-01-05 15:33:00|1616.5|1615.5|1615.5|1614|1616.5|1615.5|1615|1614|429
1641396790000|2022-01-05 15:33:10|1615||1615||1615.5||1615||0
1641396820000|2022-01-05 15:33:40|||||||||98
1641396830000|2022-01-05 15:33:50|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|1614|1613.5|996
1641396840000|2022-01-05 15:34:00|1615|1614|1615|1614|1615|1614|1615|1614|3
1641396860000|2022-01-05 15:34:20|||||||||615
1641396890000|2022-01-05 15:34:50|1615.5|1614.5|1616|1615|1616|1615.5|1615.5|1614|1344
1641396920000|2022-01-05 15:35:20|1616.5|1615.5|1617.5|1616|1617.5|1617|1616|1615|725
1641396930000|2022-01-05 15:35:30|1618|1616.5|1618|1617|1620|1618.5|1618|1616.5|5655
1641396950000|2022-01-05 15:35:50|1617.5|1616.5|1617.5|1616.5|1617.5|1616.5|1617.5|1616.5|76
1641396980000|2022-01-05 15:36:20|1617|1616|1616.5|1615.5|1617.5|1616.5|1616.5|1615.5|297
1641397000000|2022-01-05 15:36:40|||||||||31
1641397040000|2022-01-05 15:37:20|1617|1616|1617.5|1616.5|1617.5|1616.5|1617|1616|985
1641397050000|2022-01-05 15:37:30|||||||||239
1641397060000|2022-01-05 15:37:40|1618|1617.5|1619|1618|1619|1618|1618|1617.5|1303
1641397070000|2022-01-05 15:37:50|1618.5|1617|1618.5|1617|1618.5|1618|1618|1617|341
1641397160000|2022-01-05 15:39:20|1618|1616.5|1616.5|1615.5|1618.5|1616.5|1616|1615.5|2203
1641397260000|2022-01-05 15:41:00|||||||||116
1641397280000|2022-01-05 15:41:20|1617|1616|1617.5|1616.5|1617.5|1617|1617|1616|1561
1641397330000|2022-01-05 15:42:10|1618|1617|1619|1618|1619|1618.5|1618|1616|1607
1641397340000|2022-01-05 15:42:20|1618.5|1617.5|1618.5|1617.5|1619|1617.5|1618.5|1617.5|303
1641397370000|2022-01-05 15:42:50|||||||||45
1641397400000|2022-01-05 15:43:20||1618||1617.5||1618||1617.5|0
1641397420000|2022-01-05 15:43:40|||||||||236
1641397430000|2022-01-05 15:43:50|1618|1618|1617.5|1616.5|1619|1618.5|1617.5|1616.5|3302
1641397440000|2022-01-05 15:44:00|1617||1617.5||1617.5||1617||75
1641397470000|2022-01-05 15:44:30|||||||||1
1641397510000|2022-01-05 15:45:10|1617|1616|1616.5|1615.5|1617.5|1616|1616.5|1615.5|622
1641397610000|2022-01-05 15:46:50|1616|1615|1615|1614|1616|1615|1615|1614|762
1641397650000|2022-01-05 15:47:30|1614.5|1613|1614|1613|1614.5|1613.5|1614|1613|426
1641397700000|2022-01-05 15:48:20|||||||||492
1641397730000|2022-01-05 15:48:50|||||||||674
1641397740000|2022-01-05 15:49:00|||||||||116
1641397750000|2022-01-05 15:49:10|1614.5|1613.5|1615|1614.5|1615.5|1614.5|1614|1613.5|1956
1641397760000|2022-01-05 15:49:20||1613.5||1614||1614.5||1613.5|721
1641397790000|2022-01-05 15:49:50|||||||||116
1641397810000|2022-01-05 15:50:10|1614.5||1615||1615||1614.5||0
1641397860000|2022-01-05 15:51:00|1615.5|1614.5|1615|1614.5|1616|1615|1615|1614.5|1756
1641397870000|2022-01-05 15:51:10|1614.5|1614|1615|1614.5|1615|1614.5|1614.5|1614|256
1641397880000|2022-01-05 15:51:20|1615.5|1615|1615.5|1615|1615.5|1615|1615|1614|1035
1641397890000|2022-01-05 15:51:30|1615|1614.5|1616|1614.5|1616|1614.5|1615|1614|3413
1641397910000|2022-01-05 15:51:50||1615||1614.5||1615||1614.5|204
1641397970000|2022-01-05 15:52:50||1615||1614.5||1615||1614.5|116
1641397980000|2022-01-05 15:53:00|1615.5|1615|1615.5|1614.5|1615.5|1615|1615.5|1614.5|441
1641398020000|2022-01-05 15:53:40||1615||1614.5||1615||1614.5|382
1641398150000|2022-01-05 15:55:50|||||||||121
1641398220000|2022-01-05 15:57:00|||||||||122
1641398260000|2022-01-05 15:57:40|1615|1615|1615.5|1614.5|1615.5|1615|1615|1614.5|1164
1641398270000|2022-01-05 15:57:50|||||||||335
1641398280000|2022-01-05 15:58:00|1615|1614|1615|1614|1615|1614.5|1615|1614|1371
1641398310000|2022-01-05 15:58:30|1614.5|1613.5|1614|1613|1614.5|1613.5|1613.5|1613|3219
1641398320000|2022-01-05 15:58:40|1613.5|1613.5|1614|1613|1614.5|1613.5|1613.5|1613|1649
1641398340000|2022-01-05 15:59:00|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|993
1641398400000|2022-01-05 16:00:00|||||||||39
1641398410000|2022-01-05 16:00:10|||||||||1
1641398430000|2022-01-05 16:00:30|||||||||36
1641398460000|2022-01-05 16:01:00|1614|1613|1615|1613.5|1615.5|1614.5|1614|1613|11326
1641398470000|2022-01-05 16:01:10|||||||||2109
1641398480000|2022-01-05 16:01:20|||||||||2954
1641398520000|2022-01-05 16:02:00|1614.5|1614|1615|1614|1615|1614|1614.5|1614|74
1641398560000|2022-01-05 16:02:40|1614.5|1613.5|1614.5|1613.5|1615|1614|1613.5|1613|1276
1641398570000|2022-01-05 16:02:50|1615||1615||1615||1615||0
1641398580000|2022-01-05 16:03:00|1614.5||1614.5||1614.5||1614.5||395
1641398600000|2022-01-05 16:03:20|||||||||4
1641398610000|2022-01-05 16:03:30|1614|1613|1614|1613|1614.5|1613.5|1614|1613|754
1641398620000|2022-01-05 16:03:40|||||||||264
1641398650000|2022-01-05 16:04:10|1614.5|1613.5|1615.5|1614.5|1615.5|1614.5|1614.5|1613.5|2850
1641398710000|2022-01-05 16:05:10|1615|1614|1615|1614|1615|1614|1614.5|1614|683
1641398730000|2022-01-05 16:05:30|||||||||310
1641398740000|2022-01-05 16:05:40|||||||||405
1641398750000|2022-01-05 16:05:50|1614.5|1613.5|1615|1614|1615|1614|1614|1613.5|255
1641398780000|2022-01-05 16:06:20|1614.5|1613.5|1615|1614|1615|1614|1614.5|1613.5|1459
1641398790000|2022-01-05 16:06:30|1614.5|1613.5|1615|1613.5|1615|1613.5|1614.5|1613.5|218
1641398850000|2022-01-05 16:07:30|1614.5|1614|1615|1614|1615|1614|1614.5|1614|125
1641398860000|2022-01-05 16:07:40|1614.5|1613.5|1615|1614|1615|1614.5|1614.5|1613.5|418
1641398900000|2022-01-05 16:08:20|1614.5||1615||1615||1614.5||517
1641398910000|2022-01-05 16:08:30|1615.5|1614.5|1615.5|1614.5|1615.5|1615|1615|1614|4576
1641398930000|2022-01-05 16:08:50|1615|1614|1615|1614|1615.5|1614.5|1615|1614|2733
1641398960000|2022-01-05 16:09:20|1615.5|1614.5|1615.5|1614.5|1616|1615.5|1615.5|1614.5|1870
1641399010000|2022-01-05 16:10:10|1615|1614|1614.5|1614|1615|1614|1614.5|1614|1663
1641399030000|2022-01-05 16:10:30|||||||||89
1641399040000|2022-01-05 16:10:40|1614|1613.5|1614.5|1613.5|1614.5|1613.5|1613.5|1613|1794
1641399050000|2022-01-05 16:10:50|1614|1613|1614|1613|1614|1613|1614|1613|302
1641399060000|2022-01-05 16:11:00|1613.5||1613.5||1613.5||1613.5||184
1641399090000|2022-01-05 16:11:30|1613|1612.5|1613|1612|1613.5|1613|1612.5|1612|3406
1641399100000|2022-01-05 16:11:40||1612.5||1612||1612.5||1612|0
1641399110000|2022-01-05 16:11:50|1612.5||1612.5||1612.5||1612.5||361
1641399120000|2022-01-05 16:12:00|1613||1613||1613||1613||369
1641399190000|2022-01-05 16:13:10|1612.5|1611.5|1613|1612|1613|1612.5|1612.5|1611.5|2403
1641399200000|2022-01-05 16:13:20|1612.5||1613||1613||1612.5||446
1641399220000|2022-01-05 16:13:40|||||||||434
1641399230000|2022-01-05 16:13:50|1612.5||1613||1613||1612.5||163
1641399240000|2022-01-05 16:14:00|1612.5||1612.5||1612.5||1612.5||0
1641399250000|2022-01-05 16:14:10|||||||||200
1641399260000|2022-01-05 16:14:20|||||||||107
1641399270000|2022-01-05 16:14:30|1613||1613||1613||1612.5||2248
1641399280000|2022-01-05 16:14:40|1613.5|1612.5|1613|1612.5|1613.5|1613|1613|1612.5|1808
1641399290000|2022-01-05 16:14:50|1613.5||1613||1613.5||1613||475
1641399300000|2022-01-05 16:15:00|1613|1612|1613.5|1612.5|1613.5|1612.5|1613|1612|0
1641399320000|2022-01-05 16:15:20|1613|1612|1614|1613|1614|1613|1613|1612|0
1641399330000|2022-01-05 16:15:30|1614.5|1613.5|1614.5|1613|1614.5|1613.5|1614|1613|1
1641399340000|2022-01-05 16:15:40|1614|1612.5|1614|1612.5|1614|1612.5|1614|1612.5|0
1641399350000|2022-01-05 16:15:50|1613.5|1612|1614|1612.5|1614|1612.5|1613.5|1612|17
1641399360000|2022-01-05 16:16:00|1613.5|1612|1613|1612|1614|1612.5|1613|1612|0
1641399370000|2022-01-05 16:16:10|1613.5|1612.5|1613|1611.5|1613.5|1612.5|1613|1611.5|0
1641399380000|2022-01-05 16:16:20|1613.5|1612|1613.5|1612|1613.5|1612|1613|1611.5|0
1641399390000|2022-01-05 16:16:30|1613|1611.5|1613|1611.5|1613|1611.5|1613|1611.5|0
1641399400000|2022-01-05 16:16:40|1613.5|1612|1613|1612|1613.5|1612.5|1613|1611.5|0
1641399410000|2022-01-05 16:16:50|1613.5|1612.5|1613.5|1612|1614|1612.5|1613.5|1612|116
1641399420000|2022-01-05 16:17:00|1614|1612.5|1614|1612.5|1614|1612.5|1614|1612.5|0
1641399430000|2022-01-05 16:17:10|1613.5|1612|1613.5|1612|1613.5|1612|1613.5|1612|0
1641399450000|2022-01-05 16:17:30|1614|1612.5|1614|1612.5|1614|1612.5|1614|1612.5|0
1641399460000|2022-01-05 16:17:40|1613.5|1612|1612.5|1611.5|1613.5|1612|1612.5|1611.5|12
1641399470000|2022-01-05 16:17:50|1613|1612|1612.5|1611.5|1613|1612|1612.5|1611.5|0
1641399520000|2022-01-05 16:18:40|1613|1612|1613|1612|1613|1612|1613|1612|0
1641399530000|2022-01-05 16:18:50|1612.5|1611.5|1613|1612|1613|1612|1612.5|1611.5|0
1641399540000|2022-01-05 16:19:00|1612.5|1611.5|1612.5|1611.5|1613|1612|1612.5|1611.5|0
1641399550000|2022-01-05 16:19:10|1613|1612|1613|1612|1613.5|1612|1612.5|1611.5|0
1641399560000|2022-01-05 16:19:20|1612.5|1611.5|1612.5|1611.5|1612.5|1611.5|1612.5|1611.5|0
1641399570000|2022-01-05 16:19:30|1613|1612|1612.5|1611.5|1613|1612|1612.5|1611.5|0
1641399580000|2022-01-05 16:19:40|1613|1612|1612|1610.5|1613.5|1612.5|1612|1610.5|169
1641399610000|2022-01-05 16:20:10|1612.5|1611|1612|1610.5|1612.5|1611|1612|1610.5|0
1641399630000|2022-01-05 16:20:30|1612.5|1611|1612.5|1611|1612.5|1611|1612.5|1611|0
1641399660000|2022-01-05 16:21:00|1612|1610.5|1612|1610.5|1612|1610.5|1612|1610.5|0
1641399680000|2022-01-05 16:21:20|1612.5|1611|1612|1610.5|1612.5|1611|1612|1610.5|0
1641399690000|2022-01-05 16:21:30|1612.5|1611|1612.5|1611.5|1612.5|1611.5|1612|1611|5
1641399700000|2022-01-05 16:21:40|1612|1611|1612|1610.5|1612.5|1611.5|1612|1610.5|79
1641399730000|2022-01-05 16:22:10|1612.5|1611|1612|1610.5|1612.5|1611|1612|1610.5|0
1641399740000|2022-01-05 16:22:20|1612.5|1611|1612|1610.5|1612.5|1611|1612|1610.5|0
1641399820000|2022-01-05 16:23:40|1612.5|1611|1612.5|1611|1612.5|1611|1612|1610.5|0
1641399840000|2022-01-05 16:24:00|1612|1610.5|1612|1610.5|1612.5|1611|1612|1610.5|53
1641399860000|2022-01-05 16:24:20|1611.5|1611|1612|1611|1612|1611|1611.5|1611|0
1641399880000|2022-01-05 16:24:40|1611.5|1610.5|1611|1610|1612|1611|1611|1610|8
1641399890000|2022-01-05 16:24:50|1611.5|1610.5|1611|1610|1611.5|1610.5|1611|1610|0
1641399900000|2022-01-05 16:25:00|1611.5|1610.5|1611.5|1610.5|1611.5|1610.5|1611|1610|0
1641399910000|2022-01-05 16:25:10|1612|1610|1612.5|1610.5|1613|1611|1611|1610|1147
1641399920000|2022-01-05 16:25:20|1613|1611|1611|1609.5|1613|1611|1610.5|1609|216
1641399930000|2022-01-05 16:25:30|1610.5|1609|1611|1609.5|1611|1609.5|1610.5|1609|67
1641399940000|2022-01-05 16:25:40|1610.5|1609|1611|1609.5|1611|1609.5|1610.5|1609|0
1641399950000|2022-01-05 16:25:50|1609.5|1609|1610|1608|1610|1609|1609|1607|317
1641399960000|2022-01-05 16:26:00|1609.5|1607.5|1609.5|1608|1609.5|1608|1609|1607|0
1641399980000|2022-01-05 16:26:20|1609|1607.5|1608.5|1607|1609|1607.5|1608.5|1607|86
1641399990000|2022-01-05 16:26:30|1609|1607.5|1608|1606.5|1609|1607.5|1608|1606.5|130
1641400000000|2022-01-05 16:26:40|1608.5|1607|1609.5|1608|1610|1609|1608.5|1607|360
1641400010000|2022-01-05 16:26:50|1609|1607.5|1608.5|1607|1609|1607.5|1608|1606.5|69
1641400020000|2022-01-05 16:27:00|1608|1606.5|1608.5|1607|1608.5|1607|1608|1606.5|0
1641400040000|2022-01-05 16:27:20|1608|1606.5|1608|1606.5|1608|1606.5|1608|1606.5|0
1641400050000|2022-01-05 16:27:30|1608.5|1607|1608.5|1607|1608.5|1607|1608.5|1607|0
1641400060000|2022-01-05 16:27:40|1608|1606.5|1609.5|1608.5|1609.5|1608.5|1608|1606.5|87
1641400070000|2022-01-05 16:27:50|1609|1608|1609.5|1608|1610|1608.5|1609|1608|0
1641400100000|2022-01-05 16:28:20|1610|1608.5|1610|1608.5|1610|1608.5|1610|1608.5|0
1641400110000|2022-01-05 16:28:30|1609.5|1608|1610|1608.5|1610|1608.5|1609.5|1608|0
1641400120000|2022-01-05 16:28:40|1609.5|1608|1611|1609|1611|1609|1609.5|1608|112
1641400130000|2022-01-05 16:28:50|1610.5|1608.5|1611|1609.5|1611|1609.5|1610.5|1608.5|0
1641400140000|2022-01-05 16:29:00|1610.5|1609|1611|1609|1611.5|1609.5|1610.5|1609|0
1641400150000|2022-01-05 16:29:10|1611.5|1609.5|1611|1609|1611.5|1609.5|1611|1609|0
1641400160000|2022-01-05 16:29:20|1611.5|1609.5|1611.5|1610|1611.5|1610|1611|1609.5|0
1641400170000|2022-01-05 16:29:30|1611|1609.5|1611|1609.5|1611.5|1610|1611|1609.5|80
1641400190000|2022-01-05 16:29:50|1611.5|1610|1611|1609.5|1611.5|1610|1611|1609.5|0
1641456000000|2022-01-06 08:00:00|1599.5|1586|1599|1593|1599.5|1593|1597.5|1586|7202
1641456010000|2022-01-06 08:00:10|1599.5|1593.5|1593|1589.5|1599.5|1593.5|1593|1588.5|1940
1641456020000|2022-01-06 08:00:20|1591|1588.5|1584|1578|1593|1588.5|1584|1578|265
1641456030000|2022-01-06 08:00:30|||||||||949
1641456040000|2022-01-06 08:00:40|1585|1578.5|1592|1587.5|1595|1587.5|1582|1573.5|875
1641456050000|2022-01-06 08:00:50|1591.5|1585.5|1591|1582.5|1591.5|1586|1591|1582|0
1641456060000|2022-01-06 08:01:00||1583||1585.5||1586||1583|1
1641456070000|2022-01-06 08:01:10||1586||1587||1587||1586|77
1641456080000|2022-01-06 08:01:20|||||||||100
1641456100000|2022-01-06 08:01:40|1592.5|1587.5|1593|1588|1594.5|1588|1592.5|1587.5|3
1641456150000|2022-01-06 08:02:30|||||||||4
1641456180000|2022-01-06 08:03:00|1592.5||1592.5||1592.5||1592.5||0
1641456190000|2022-01-06 08:03:10|1592|1587.5|1595.5|1589.5|1596|1589.5|1584.5|1583.5|1742
1641456200000|2022-01-06 08:03:20|1595||1594.5||1595||1594.5||0
1641456210000|2022-01-06 08:03:30|1594||1594.5||1594.5||1593.5||0
1641456220000|2022-01-06 08:03:40|||||||||6291
1641456230000|2022-01-06 08:03:50|1594||1594||1594.5||1594||0
1641456240000|2022-01-06 08:04:00|1594.5||1594.5||1594.5||1594.5||161
1641456250000|2022-01-06 08:04:10|1594|1590|1594|1590.5|1594|1591|1594|1590|471
1641456260000|2022-01-06 08:04:20|1593.5|1587.5|1591|1584.5|1593.5|1588|1591|1584.5|1348
1641456320000|2022-01-06 08:05:20|1590.5||1590||1590.5||1590||505
1641456360000|2022-01-06 08:06:00|||||||||478
1641456420000|2022-01-06 08:07:00|||||||||460
1641456440000|2022-01-06 08:07:20|||||||||625
1641456460000|2022-01-06 08:07:40|1589.5|1585|1582.5|1577.5|1589.5|1585.5|1582.5|1576.5|1699
1641456470000|2022-01-06 08:07:50|1582|1576.5|1579.5|1575.5|1582|1577.5|1579.5|1573.5|904
1641456480000|2022-01-06 08:08:00|1579|1576|1580.5|1576|1581|1578|1579|1575.5|1172
1641456490000|2022-01-06 08:08:10|1580|1576.5|1579.5|1576|1580|1576.5|1579.5|1575.5|2
1641456510000|2022-01-06 08:08:30|1579|1577.5|1577|1572|1579|1577.5|1577|1570.5|1050
1641456520000|2022-01-06 08:08:40|1576.5|1570.5|1575.5|1572|1577|1572.5|1575|1570|1014
1641456530000|2022-01-06 08:08:50||1573||1573||1573||1573|0
1641456540000|2022-01-06 08:09:00|1577|1573.5|1579|1575.5|1579.5|1575.5|1575|1573.5|723
1641456550000|2022-01-06 08:09:10|||||||||1
1641456560000|2022-01-06 08:09:20|1577.5|1575|1575|1573|1577.5|1575|1575|1573|899
1641456570000|2022-01-06 08:09:30|1574.5|1570.5|1572|1567|1574.5|1570.5|1572|1566.5|20
1641456580000|2022-01-06 08:09:40|1571.5|1567.5|1571.5|1569|1572|1569|1571.5|1567.5|247
1641456590000|2022-01-06 08:09:50||1567||1568.5||1568.5||1567|500
1641456600000|2022-01-06 08:10:00|1571|1567|1572|1569|1572.5|1570|1570|1567|1225
1641456620000|2022-01-06 08:10:20|||||||||500
1641456630000|2022-01-06 08:10:30|||||||||600
1641456650000|2022-01-06 08:10:50|1572.5|1570.5|1573|1569|1575|1573|1571.5|1569|14580
1641456660000|2022-01-06 08:11:00|1572.5|1569.5|1572|1569|1573|1571|1568.5|1568|2176
1641456670000|2022-01-06 08:11:10|1571.5|1568.5|1571|1569|1571.5|1569.5|1571|1568.5|367
1641456680000|2022-01-06 08:11:20||1569.5||1569.5||1569.5||1569.5|753
1641456690000|2022-01-06 08:11:30|1570.5|1569|1570.5|1568.5|1570.5|1569|1570.5|1568.5|312
1641456700000|2022-01-06 08:11:40|||||||||58
1641456710000|2022-01-06 08:11:50|1570|1568|1569.5|1567.5|1571|1568.5|1569|1567.5|375
1641456720000|2022-01-06 08:12:00|1569||1569.5||1569.5||1569||532
1641456740000|2022-01-06 08:12:20|1569||1569.5||1569.5||1569||85
1641456750000|2022-01-06 08:12:30|1569|1567|1568.5|1565.5|1569|1567|1568|1565|736
1641456760000|2022-01-06 08:12:40|1568||1568.5||1568.5||1567.5||0
1641456770000|2022-01-06 08:12:50|1568||1567.5||1568||1567.5||32
1641456780000|2022-01-06 08:13:00|1568||1568||1568.5||1568||128
1641456790000|2022-01-06 08:13:10|1568.5|1566|1571.5|1570|1571.5|1570|1568.5|1566|1865
1641456800000|2022-01-06 08:13:20|1571||1571.5||1571.5||1571||52
1641456810000|2022-01-06 08:13:30|1571|1569.5|1571|1569.5|1571.5|1569.5|1570.5|1569.5|255
1641456820000|2022-01-06 08:13:40|1570.5|1567.5|1570.5|1567|1571.5|1569|1570|1567|902
1641456830000|2022-01-06 08:13:50|1571|1567.5|1571|1567|1571.5|1567.5|1571|1567|0
1641456840000|2022-01-06 08:14:00||1567.5||1568.5||1568.5||1567.5|0
1641456860000|2022-01-06 08:14:20|1571.5|1569|1571|1567|1571.5|1569|1569.5|1567|477
1641456890000|2022-01-06 08:14:50|1570.5|1567.5|1570.5|1567|1570.5|1570|1570.5|1567|750
1641456900000|2022-01-06 08:15:00|1571.5|1568|1571|1568.5|1571.5|1570|1571|1568|244
1641456910000|2022-01-06 08:15:10|1571.5|1569.5|1571.5|1570|1574|1571.5|1571|1569.5|7516
1641456920000|2022-01-06 08:15:20|1572|1570.5|1568|1566.5|1572|1570.5|1568|1566.5|1450
1641456930000|2022-01-06 08:15:30|1568.5||1568||1568.5||1568||0
1641456950000|2022-01-06 08:15:50|||||||||316
1641456960000|2022-01-06 08:16:00|1567.5|1566|1567.5|1565.5|1567.5|1566|1566.5|1565|201
1641456970000|2022-01-06 08:16:10|1568||1568||1568||1568||0
1641456980000|2022-01-06 08:16:20|||||||||88
1641456990000|2022-01-06 08:16:30|1567.5|1565|1566.5|1565|1568|1565|1565.5|1563|837
1641457000000|2022-01-06 08:16:40|1567|1566.5|1567|1565|1567|1566.5|1566.5|1565|2352
1641457020000|2022-01-06 08:17:00|1567.5|1565.5|1568.5|1567.5|1568.5|1567.5|1567.5|1565.5|829
1641457030000|2022-01-06 08:17:10||1567||1567||1567||1567|843
1641457040000|2022-01-06 08:17:20||1568||1567||1568||1567|93
1641457060000|2022-01-06 08:17:40|1568|1566|1568.5|1566|1568.5|1566|1568|1566|1309
1641457080000|2022-01-06 08:18:00|1569.5|1566.5|1570.5|1569|1572.5|1570|1569.5|1566.5|2897
1641457090000|2022-01-06 08:18:10|1570|1568|1570|1569|1570|1569|1570|1567.5|103
1641457100000|2022-01-06 08:18:20||1568.5||1568.5||1568.5||1568.5|40
1641457110000|2022-01-06 08:18:30|1569.5|1567|1569|1567|1569.5|1567|1569|1567|185
1641457120000|2022-01-06 08:18:40|1568.5|1566|1567|1564|1568.5|1566|1567|1564|258
1641457130000|2022-01-06 08:18:50|||||||||4
1641457140000|2022-01-06 08:19:00||1564.5||1565||1565||1564.5|63
1641457180000|2022-01-06 08:19:40|||||||||25
1641457190000|2022-01-06 08:19:50|1567.5|1566|1568|1566|1568.5|1567|1567.5|1566|920
1641457200000|2022-01-06 08:20:00||1567||1567||1567||1567|0
1641457210000|2022-01-06 08:20:10|1567.5|1566.5|1568.5|1566.5|1569|1567|1567.5|1566.5|239
1641457220000|2022-01-06 08:20:20|||||||||7
1641457230000|2022-01-06 08:20:30|1569|1567|1569.5|1568.5|1570|1568.5|1569|1566.5|1656
1641457250000|2022-01-06 08:20:50|1570|1569|1570|1568.5|1570|1569|1570|1568.5|230
1641457260000|2022-01-06 08:21:00|1569.5|1568|1567|1566|1569.5|1568|1566.5|1565|4351
1641457270000|2022-01-06 08:21:10|||||||||100
1641457280000|2022-01-06 08:21:20|1568|1566.5|1568.5|1567|1568.5|1567.5|1567.5|1566.5|1471
1641457300000|2022-01-06 08:21:40|1568|1567.5|1566|1564|1568|1567.5|1566|1564|658
1641457350000|2022-01-06 08:22:30|1566.5||1566.5||1566.5||1566.5||2
1641457380000|2022-01-06 08:23:00|1567|1565|1572|1570|1572|1570|1566.5|1565|1463
1641457390000|2022-01-06 08:23:10|1572.5|1570.5|1572.5|1570.5|1572.5|1571|1571|1570|542
1641457400000|2022-01-06 08:23:20|1572|1569.5|1570|1568|1572.5|1569.5|1570|1568|250
1641457410000|2022-01-06 08:23:30|1569.5|1567|1569|1567|1569.5|1567|1569|1567|125
1641457420000|2022-01-06 08:23:40|1568.5|1566.5|1569|1566.5|1569|1567|1568|1566|125
1641457430000|2022-01-06 08:23:50|1568.5|1565.5|1568|1566|1568.5|1566|1568|1565.5|0
1641457440000|2022-01-06 08:24:00|1568.5||1568.5||1568.5||1568||0
1641457450000|2022-01-06 08:24:10|1568|1566.5|1568.5|1567|1568.5|1567|1568|1566.5|0
1641457470000|2022-01-06 08:24:30|||||||||505
1641457510000|2022-01-06 08:25:10|1568|1566|1567|1565.5|1568.5|1566|1566.5|1565|368
1641457520000|2022-01-06 08:25:20|1567.5|1565|1567|1566|1567.5|1566|1567|1565|0
1641457530000|2022-01-06 08:25:30||1565.5||1565.5||1565.5||1565.5|354
1641457540000|2022-01-06 08:25:40|1566.5|1564.5|1566|1564.5|1566.5|1564.5|1566|1564.5|45
1641457550000|2022-01-06 08:25:50||1564||1564||1564||1564|0
1641457600000|2022-01-06 08:26:40|1565.5|1563|1564|1561.5|1565.5|1563|1564|1561|64
1641457610000|2022-01-06 08:26:50||1562||1562||1562||1562|0
1641457620000|2022-01-06 08:27:00|1563.5|1561|1562.5|1560.5|1563.5|1561|1562.5|1560.5|69
1641457630000|2022-01-06 08:27:10|1562|1560|1561.5|1560|1562.5|1560|1561.5|1560|62
1641457640000|2022-01-06 08:27:20|||||||||981
1641457650000|2022-01-06 08:27:30|1561|1559.5|1558.5|1556|1561|1559.5|1558.5|1556|2251
1641457660000|2022-01-06 08:27:40|1558|1555.5|1556.5|1554.5|1558|1555.5|1555.5|1554|980
1641457670000|2022-01-06 08:27:50|1556|1555|1558.5|1556|1558.5|1557|1556|1555|1466
1641457680000|2022-01-06 08:28:00||1556.5||1556.5||1556.5||1556.5|0
1641457730000|2022-01-06 08:28:50|1559|1557|1560|1558|1560.5|1558|1559|1557|135
1641457740000|2022-01-06 08:29:00|1559.5||1559.5||1559.5||1559.5||0
1641457760000|2022-01-06 08:29:20|1559|1557|1555.5|1554.5|1561|1558.5|1555|1553.5|7482
1641457770000|2022-01-06 08:29:30|1556|1554|1555.5|1554.5|1556|1555|1555.5|1553.5|1716
1641457780000|2022-01-06 08:29:40|1556|1555|1557.5|1556|1557.5|1556|1556|1555|1824
1641457790000|2022-01-06 08:29:50||1556.5||1556.5||1556.5||1556.5|95
1641457800000|2022-01-06 08:30:00|1557|1556|1557|1555|1557|1556|1556|1554.5|1938
1641457820000|2022-01-06 08:30:20|1556.5||1556.5||1556.5||1556.5||0
1641457830000|2022-01-06 08:30:30|1555|1554.5|1556.5|1555|1556.5|1555.5|1555|1553.5|42
1641457840000|2022-01-06 08:30:40|1556|1554|1555.5|1553.5|1556|1554|1555.5|1553|352
1641457850000|2022-01-06 08:30:50|1555|1554|1555|1553.5|1555|1554.5|1555|1553.5|0
1641457860000|2022-01-06 08:31:00|1554.5|1554|1555|1553.5|1555.5|1554.5|1554.5|1553.5|862
1641457870000|2022-01-06 08:31:10|1555.5|1554.5|1556|1555|1556|1555|1555.5|1554|483
1641457890000|2022-01-06 08:31:30|1557.5|1555.5|1557|1555.5|1557.5|1556|1555.5|1554.5|1633
1641457900000|2022-01-06 08:31:40|1556.5|1555|1556.5|1555|1556.5|1555|1556.5|1554.5|1
1641457920000|2022-01-06 08:32:00|1556|1554.5|1555|1553.5|1556.5|1554.5|1555|1553.5|936
1641457930000|2022-01-06 08:32:10|1554.5|1553|1555.5|1554.5|1555.5|1554.5|1553.5|1551.5|2851
1641457940000|2022-01-06 08:32:20|1555|1555|1555|1553.5|1555|1555|1555|1553.5|744
1641457950000|2022-01-06 08:32:30|1555.5|1554|1555.5|1554.5|1556|1554.5|1555.5|1554|1065
1641457960000|2022-01-06 08:32:40|||||||||71
1641457970000|2022-01-06 08:32:50||1554||1554||1554||1554|30
1641457980000|2022-01-06 08:33:00|1555|1553.5|1554.5|1553.5|1555|1553.5|1554.5|1553.5|82
1641457990000|2022-01-06 08:33:10|||||||||49
1641458000000|2022-01-06 08:33:20|1554|1554|1555.5|1553.5|1555.5|1554.5|1554|1553.5|541
1641458010000|2022-01-06 08:33:30|1555||1555||1555||1555||56
1641458020000|2022-01-06 08:33:40|||||||||1500
1641458040000|2022-01-06 08:34:00|||||||||446
1641458050000|2022-01-06 08:34:10|1554.5||1554.5||1554.5||1554.5||0
1641458060000|2022-01-06 08:34:20|||||||||201
1641458070000|2022-01-06 08:34:30|1555.5|1554|1555|1554|1555.5|1554.5|1555|1554|1253
1641458100000|2022-01-06 08:35:00|1555.5|1554.5|1557.5|1556.5|1557.5|1556.5|1555.5|1554|2715
1641458110000|2022-01-06 08:35:10|1559|1557|1558|1557.5|1559|1557.5|1558|1556.5|432
1641458120000|2022-01-06 08:35:20|1559|1558|1559|1557.5|1560|1558.5|1559|1557.5|586
1641458130000|2022-01-06 08:35:30||1558||1558||1558||1558|304
1641458140000|2022-01-06 08:35:40|1558.5|1557|1558.5|1556.5|1558.5|1557|1556.5|1556|1516
1641458150000|2022-01-06 08:35:50|1558|1557|1559.5|1558.5|1560|1558.5|1558|1556.5|1552
1641458160000|2022-01-06 08:36:00|1559|1557.5|1558.5|1557.5|1559.5|1558|1558.5|1557.5|123
1641458170000|2022-01-06 08:36:10|1559.5|1558|1559.5|1558|1559.5|1558|1559.5|1558|125
1641458180000|2022-01-06 08:36:20|1560|1558.5|1559.5|1558.5|1560|1559|1559.5|1558.5|741
1641458190000|2022-01-06 08:36:30|||||||||59
1641458200000|2022-01-06 08:36:40|||||||||1809
1641458210000|2022-01-06 08:36:50|1559|1558|1561.5|1560.5|1561.5|1560.5|1559|1557.5|2361
1641458220000|2022-01-06 08:37:00|1561|1560|1560|1558|1561.5|1560|1560|1558|1936
1641458250000|2022-01-06 08:37:30||1558.5||1558||1559||1558|0
1641458260000|2022-01-06 08:37:40|1560.5|1558.5|1561|1559|1561|1559|1560.5|1558.5|3155
1641458290000|2022-01-06 08:38:10|1561.5|1559.5|1563|1561|1563|1561|1561.5|1559.5|1391
1641458310000|2022-01-06 08:38:30|1562.5|1560|1561|1560|1563|1560|1561|1560|389
1641458320000|2022-01-06 08:38:40|1560.5|1559.5|1560|1558.5|1560.5|1559.5|1559.5|1558.5|726
1641458330000|2022-01-06 08:38:50|1559.5||1559.5||1559.5||1559.5||0
1641458340000|2022-01-06 08:39:00|1560.5|1559|1560.5|1559|1560.5|1559|1559.5|1559|709
1641458350000|2022-01-06 08:39:10|1559.5|1558.5|1559|1558|1560.5|1558.5|1559|1558|689
1641458360000|2022-01-06 08:39:20|1560|1558.5|1560.5|1558.5|1560.5|1558.5|1560|1558.5|186
1641458370000|2022-01-06 08:39:30|1560|1558|1560.5|1558.5|1560.5|1558.5|1559|1558|2183
1641458420000|2022-01-06 08:40:20|1561|1559.5|1564|1562.5|1564.5|1562.5|1561|1558.5|3953
1641458430000|2022-01-06 08:40:30|1563.5|1562|1563|1561.5|1563.5|1562|1563|1561.5|338
1641458440000|2022-01-06 08:40:40|||||||||1630
1641458450000|2022-01-06 08:40:50|1562.5|1561|1562|1561|1563|1561.5|1562|1561|322
1641458460000|2022-01-06 08:41:00|||||||||161
1641458470000|2022-01-06 08:41:10|1561|1560.5|1562|1560.5|1562|1561|1560.5|1560|652
1641458480000|2022-01-06 08:41:20|||||||||42
1641458510000|2022-01-06 08:41:50|1562.5|1561|1567|1566|1567.5|1566|1562.5|1560.5|2417
1641458520000|2022-01-06 08:42:00|1566.5|1565.5|1566|1564.5|1570|1568.5|1565.5|1564|16609
1641458530000|2022-01-06 08:42:10|1566.5|1565|1568|1566|1568|1566|1566.5|1565|842
1641458540000|2022-01-06 08:42:20|1568.5|1566.5|1568|1566.5|1568.5|1567|1568|1566.5|0
1641458550000|2022-01-06 08:42:30|1567.5|1567|1567.5|1566.5|1568|1567.5|1567.5|1566.5|53
1641458570000|2022-01-06 08:42:50|1568.5|1567|1570|1569|1570|1569|1568.5|1567|653
1641458590000|2022-01-06 08:43:10|||||||||12
1641458600000|2022-01-06 08:43:20|1569.5|1568.5|1569|1567.5|1569.5|1568.5|1568.5|1567|649
1641458610000|2022-01-06 08:43:30|1568.5|1568|1568.5|1566.5|1568.5|1568|1568.5|1566.5|206
1641458620000|2022-01-06 08:43:40||1567||1567||1567||1567|0
1641458640000|2022-01-06 08:44:00|1568|1566.5|1568.5|1566.5|1568.5|1567|1567.5|1566.5|205
1641458660000|2022-01-06 08:44:20||1567||1567||1567.5||1566.5|1
1641458670000|2022-01-06 08:44:30|1568|1566.5|1568|1566.5|1568|1566.5|1568|1566.5|50
1641458690000|2022-01-06 08:44:50|1567.5||1567.5||1567.5||1567.5||0
1641458700000|2022-01-06 08:45:00|1568|1566|1571|1570|1571|1570|1568|1566|2115
1641458710000|2022-01-06 08:45:10|1572|1570.5|1572.5|1571|1572.5|1571|1571|1570.5|389
1641458720000|2022-01-06 08:45:20|1572||1572.5||1572.5||1572||0
1641458730000|2022-01-06 08:45:30|1571.5|1570.5|1571|1569.5|1572.5|1570.5|1571|1569.5|1621
1641458740000|2022-01-06 08:45:40|1570.5||1570.5||1570.5||1570.5||0
1641458750000|2022-01-06 08:45:50|1570|1569|1568.5|1567|1570.5|1569|1568.5|1567|1449
1641458760000|2022-01-06 08:46:00|1569|1567.5|1569|1567|1569|1568|1569|1567|256
1641458780000|2022-01-06 08:46:20|1569.5|1568|1571.5|1570|1571.5|1570|1569.5|1567|1115
1641458790000|2022-01-06 08:46:30|1571|1569|1570.5|1570|1571.5|1570|1570|1569|1052
1641458800000|2022-01-06 08:46:40|1570|1569|1570.5|1569|1570.5|1570|1570|1569|1326
1641458810000|2022-01-06 08:46:50||1570||1570||1570||1570|119
1641458820000|2022-01-06 08:47:00|1570|1568.5|1570.5|1570|1570.5|1570|1570|1568.5|492
1641458830000|2022-01-06 08:47:10|1570|1569.5|1571.5|1570|1571.5|1570|1569.5|1568.5|2081
1641458840000|2022-01-06 08:47:20|||||||||315
1641458860000|2022-01-06 08:47:40|1572|1570.5|1575|1573.5|1575|1573.5|1572|1570.5|2596
1641458870000|2022-01-06 08:47:50|1574.5||1574.5||1574.5||1574.5||218
1641458880000|2022-01-06 08:48:00|1574|1572.5|1574.5|1572.5|1574.5|1573|1574|1572.5|124
1641458890000|2022-01-06 08:48:10|1574|1571.5|1573.5|1571.5|1574|1571.5|1573.5|1571|335
1641458900000|2022-01-06 08:48:20||1572||1572.5||1572.5||1572|0
1641458910000|2022-01-06 08:48:30|1574|1573|1575|1573.5|1575.5|1573.5|1574|1573|186
1641458920000|2022-01-06 08:48:40|1576|1574|1576.5|1575|1576.5|1576|1576|1573.5|1753
1641458930000|2022-01-06 08:48:50|1575.5|1574.5|1576|1574.5|1576|1574.5|1575|1574|319
1641458950000|2022-01-06 08:49:10|||||||||10000
1641458960000|2022-01-06 08:49:20|1575.5|1574|1574.5|1574|1575.5|1574|1574|1573.5|525
1641458970000|2022-01-06 08:49:30|1574|1573.5|1574.5|1572.5|1574.5|1573.5|1573.5|1572.5|248
1641458980000|2022-01-06 08:49:40|1574|1573.5|1576|1575|1576|1575|1574|1573|366
1641458990000|2022-01-06 08:49:50|1576.5|1574.5|1581|1579.5|1582|1580.5|1576.5|1574.5|7983
1641459000000|2022-01-06 08:50:00|1580.5|1579|1579|1578|1581|1579|1579|1577.5|491
1641459010000|2022-01-06 08:50:10|1579.5||1579||1579.5||1579||0
1641459020000|2022-01-06 08:50:20|1580|1578.5|1580|1578.5|1580|1579|1579|1578.5|112
1641459030000|2022-01-06 08:50:30||1579||1578.5||1579||1578.5|459
1641459040000|2022-01-06 08:50:40|1581|1579|1585|1583.5|1585.5|1583.5|1581|1579|2823
1641459050000|2022-01-06 08:50:50|1586|1584|1584.5|1584|1586|1584.5|1584.5|1583.5|938
1641459060000|2022-01-06 08:51:00|1585.5|1584.5|1586|1584.5|1586.5|1585|1585.5|1584|114
1641459070000|2022-01-06 08:51:10|1585|1584|1584|1582.5|1585|1584|1582|1581|2573
1641459090000|2022-01-06 08:51:30|1583.5|1581.5|1582.5|1580.5|1584|1581.5|1582.5|1580.5|184
1641459100000|2022-01-06 08:51:40|1583|1581|1583|1581.5|1583|1581.5|1583|1581|167
1641459110000|2022-01-06 08:51:50|1583.5|1582|1583.5|1581.5|1583.5|1582.5|1583.5|1581.5|0
1641459120000|2022-01-06 08:52:00|1583||1583||1583||1583||0
1641459130000|2022-01-06 08:52:10|1583.5|1582|1583|1581.5|1583.5|1582.5|1583|1581.5|747
1641459170000|2022-01-06 08:52:50|||||||||750
1641459180000|2022-01-06 08:53:00|1582.5|1580.5|1582.5|1580.5|1582.5|1581.5|1582.5|1580.5|299
1641459190000|2022-01-06 08:53:10||1581.5||1581.5||1581.5||1581.5|0
1641459200000|2022-01-06 08:53:20|1583|1582|1586.5|1585|1587|1585|1583|1580.5|1605
1641459220000|2022-01-06 08:53:40|1587|1585.5|1587|1585.5|1587.5|1585.5|1587|1585.5|0
1641459230000|2022-01-06 08:53:50|1586.5|1585|1586|1585|1586.5|1585|1585.5|1585|609
1641459240000|2022-01-06 08:54:00|1585.5|1584.5|1586|1584.5|1586|1584.5|1585|1584.5|29
1641459290000|2022-01-06 08:54:50|||||||||687
1641459300000|2022-01-06 08:55:00||1585||1585||1585||1584.5|364
1641459310000|2022-01-06 08:55:10|1587|1585.5|1589|1587.5|1589|1587.5|1587|1585|592
1641459330000|2022-01-06 08:55:30|1589.5|1588|1591|1589.5|1591|1590|1589.5|1588|2379
1641459340000|2022-01-06 08:55:40|1590.5|1589|1589|1588.5|1590.5|1589|1589|1587.5|2277
1641459350000|2022-01-06 08:55:50|1590|1589|1589|1588.5|1590|1589|1589|1588.5|124
1641459370000|2022-01-06 08:56:10|1590|1589|1590.5|1588.5|1591|1589.5|1590|1588.5|10033
1641459380000|2022-01-06 08:56:20|||||||||500
1641459390000|2022-01-06 08:56:30|1590|1588|1588.5|1586.5|1590|1588|1588.5|1586|124
1641459400000|2022-01-06 08:56:40|1589|1587|1591.5|1590.5|1592|1591|1589|1586.5|13584
1641459410000|2022-01-06 08:56:50|1592|1591|1592.5|1591.5|1592.5|1591.5|1592|1591|591
1641459420000|2022-01-06 08:57:00|||||||||500
1641459430000|2022-01-06 08:57:10|||||||||48
1641459440000|2022-01-06 08:57:20|||||||||500
1641459460000|2022-01-06 08:57:40|1593.5|1592|1594|1592.5|1594.5|1593|1593.5|1591.5|421
1641459470000|2022-01-06 08:57:50|1594.5|1593|1594.5|1593|1594.5|1593|1594.5|1593|0
1641459490000|2022-01-06 08:58:10|||||||||500
1641459500000|2022-01-06 08:58:20|1595|1593.5|1596.5|1594.5|1596.5|1595|1595|1593.5|770
1641459530000|2022-01-06 08:58:50||1595||1595||1595||1595|500
1641459540000|2022-01-06 08:59:00|1596|1594.5|1596|1594.5|1596.5|1595.5|1594.5|1594|1703
1641459570000|2022-01-06 08:59:30||1595||1595||1595||1595|0
1641459600000|2022-01-06 09:00:00|1595.5|1595.5|1599.5|1598|1599.5|1598.5|1595.5|1595.5|975
1641459610000|2022-01-06 09:00:10|1599|1597.5|1599|1597.5|1599|1597.5|1599|1597.5|75
1641459620000|2022-01-06 09:00:20|1598.5|1597|1599|1597|1599|1598|1597.5|1596.5|2992
1641459630000|2022-01-06 09:00:30|1598.5|1597.5|1598.5|1597.5|1598.5|1597.5|1598.5|1597.5|0
1641459640000|2022-01-06 09:00:40|1598|1596.5|1598.5|1597|1598.5|1597.5|1597.5|1596.5|955
1641459650000|2022-01-06 09:00:50|1599|1597.5|1599|1598|1599|1598|1599|1597|221
1641459660000|2022-01-06 09:01:00|||||||||1500
1641459670000|2022-01-06 09:01:10|1598.5|1597|1599|1598|1599|1598|1598.5|1597|1044
1641459680000|2022-01-06 09:01:20|1599.5|1598.5|1599.5|1598.5|1599.5|1598.5|1599.5|1598.5|713
1641459690000|2022-01-06 09:01:30|1599|1598|1598|1597|1599|1598.5|1598|1596.5|1437
1641459700000|2022-01-06 09:01:40|||||||||77
1641459710000|2022-01-06 09:01:50|1598.5|1597.5|1599.5|1598.5|1599.5|1598.5|1598.5|1597.5|348
1641459720000|2022-01-06 09:02:00|1599|1597.5|1599|1597.5|1599|1597.5|1599|1597.5|70
1641459730000|2022-01-06 09:02:10|1598.5|1596.5|1597|1595.5|1599|1597|1597|1595|640
1641459740000|2022-01-06 09:02:20|1596.5|1594|1597|1595|1597|1595|1596|1594|0
1641459750000|2022-01-06 09:02:30||1595.5||1596||1596||1595.5|100
1641459760000|2022-01-06 09:02:40|1596.5|1596.5|1598|1597|1598|1597|1596.5|1596|368
1641459770000|2022-01-06 09:02:50|1597.5|1596|1597.5|1596|1597.5|1597|1597.5|1596|308
1641459780000|2022-01-06 09:03:00|1597|1595.5|1595.5|1593|1597|1595.5|1595.5|1593|705
1641459790000|2022-01-06 09:03:10|1595|1592|1594.5|1592|1595|1593|1594.5|1592|0
1641459810000|2022-01-06 09:03:30||1592.5||1592||1592.5||1592|0
1641459820000|2022-01-06 09:03:40|1594|1592.5|1593.5|1592|1594|1592.5|1593.5|1592|0
1641459840000|2022-01-06 09:04:00|1594|1592.5|1594.5|1593|1594.5|1593.5|1594|1592.5|456
1641459850000|2022-01-06 09:04:10|1594||1594||1594.5||1594||300
1641459880000|2022-01-06 09:04:40|||||||||1339
1641459890000|2022-01-06 09:04:50|||||||||157
1641459900000|2022-01-06 09:05:00|1595|1593.5|1595.5|1594|1595.5|1594|1594.5|1593.5|310
1641459910000|2022-01-06 09:05:10|1596|1594.5|1598|1595.5|1598|1596|1596|1594.5|254
1641459930000|2022-01-06 09:05:30|||||||||20
1641459970000|2022-01-06 09:06:10|||||||||1227
1641459980000|2022-01-06 09:06:20|1597.5||1598||1598||1597||0
1641459990000|2022-01-06 09:06:30|1597.5||1597.5||1597.5||1597.5||327
1641460010000|2022-01-06 09:06:50|1597||1597||1597||1597||205
1641460020000|2022-01-06 09:07:00|1596|1594.5|1597|1595|1597|1595|1595|1593|2989
1641460030000|2022-01-06 09:07:10||1595.5||1595||1595.5||1595|0
1641460050000|2022-01-06 09:07:30|||||||||20
1641460060000|2022-01-06 09:07:40||1595.5||1595.5||1595.5||1595.5|0
1641460070000|2022-01-06 09:07:50|1596.5|1595|1597|1595.5|1597|1595.5|1596|1595|1073
1641460080000|2022-01-06 09:08:00|1596.5|1595|1596|1595|1596.5|1595.5|1595.5|1595|861
1641460110000|2022-01-06 09:08:30|||||||||20
1641460130000|2022-01-06 09:08:50|1596.5|1595.5|1597|1596|1597|1596|1596|1595|980
1641460140000|2022-01-06 09:09:00|1596.5|1596.5|1599|1597|1599|1597|1596.5|1596|322
1641460180000|2022-01-06 09:09:40|1598.5|1596.5|1598|1596.5|1598.5|1596.5|1598|1596.5|40
1641460200000|2022-01-06 09:10:00|1597.5|1596|1598|1596|1598|1596|1597|1595.5|637
1641460240000|2022-01-06 09:10:40|1597.5||1597.5||1597.5||1597.5||0
1641460260000|2022-01-06 09:11:00||1596.5||1596.5||1596.5||1596.5|20
1641460280000|2022-01-06 09:11:20|1598|1597|1598.5|1596.5|1599|1597.5|1598|1596.5|586
1641460300000|2022-01-06 09:11:40|||||||||427
1641460330000|2022-01-06 09:12:10|1598|1596|1597|1596|1598|1596.5|1596|1594.5|3289
1641460340000|2022-01-06 09:12:20|1596.5|1594.5|1597|1596|1597|1596|1595.5|1593|424
1641460370000|2022-01-06 09:12:50|1596.5|1596.5|1597|1596|1597|1596.5|1596.5|1596|477
1641460390000|2022-01-06 09:13:10|1597.5|1596.5|1599|1598|1599.5|1598|1597.5|1596.5|2527
1641460430000|2022-01-06 09:13:50||1597.5||1597.5||1597.5||1597.5|113
1641460440000|2022-01-06 09:14:00|1599.5|1598|1602|1600.5|1602|1600.5|1599.5|1598|6992
1641460470000|2022-01-06 09:14:30|1601.5|1601|1602|1600.5|1602|1601|1601|1600.5|617
1641460500000|2022-01-06 09:15:00|1601.5||1601.5||1601.5||1601.5||0
1641460510000|2022-01-06 09:15:10|||||||||60
1641460520000|2022-01-06 09:15:20|1602|1601|1604.5|1602.5|1605|1602.5|1602|1600.5|1222
1641460540000|2022-01-06 09:15:40|1604||1604||1604||1604||0
1641460550000|2022-01-06 09:15:50|1603.5||1603.5||1603.5||1603.5||500
1641460560000|2022-01-06 09:16:00|1604|1603|1604.5|1603.5|1605|1604.5|1604|1602.5|1171
1641460570000|2022-01-06 09:16:10|||||||||68
1641460590000|2022-01-06 09:16:30|||||||||200
1641460600000|2022-01-06 09:16:40|1604|1602|1602.5|1600.5|1604|1603.5|1602.5|1600.5|989
1641460610000|2022-01-06 09:16:50||1601||1601.5||1601.5||1601|1016
1641460620000|2022-01-06 09:17:00|1602||1602.5||1602.5||1602||47
1641460630000|2022-01-06 09:17:10|1603|1602|1603.5|1602|1603.5|1602.5|1603|1601.5|847
1641460640000|2022-01-06 09:17:20||1601.5||1602.5||1602.5||1601.5|0
1641460660000|2022-01-06 09:17:40|1604|1603|1604|1603|1604|1603.5|1604|1603|204
1641460670000|2022-01-06 09:17:50|1605|1603.5|1607|1606|1607|1606.5|1605|1603.5|1845
1641460680000|2022-01-06 09:18:00||1606.5||1606.5||1606.5||1606.5|184
1641460690000|2022-01-06 09:18:10|1608.5|1607|1608|1606|1609|1607|1607.5|1606|2583
1641460700000|2022-01-06 09:18:20|1608.5|1606.5|1608|1606.5|1608.5|1607|1607.5|1606|204
1641460750000|2022-01-06 09:19:10|||||||||252
1641460760000|2022-01-06 09:19:20|1607.5|1607|1609|1607|1609|1607|1607.5|1607|719
1641460780000|2022-01-06 09:19:40|||||||||500
1641460800000|2022-01-06 09:20:00|1608.5||1608.5||1608.5||1608.5||0
1641460830000|2022-01-06 09:20:30|1608|1607.5|1609.5|1608|1609.5|1608.5|1608|1607.5|969
1641460840000|2022-01-06 09:20:40|||||||||20
1641460850000|2022-01-06 09:20:50|||||||||40
1641460890000|2022-01-06 09:21:30|1609|1607.5|1609.5|1608.5|1609.5|1609|1608.5|1607.5|823
1641460900000|2022-01-06 09:21:40|||||||||145
1641460910000|2022-01-06 09:21:50|1610.5|1609|1613.5|1612.5|1613.5|1612.5|1610.5|1609|949
1641460920000|2022-01-06 09:22:00|1614|1613|1613|1612|1614.5|1613.5|1613|1612|2037
1641460930000|2022-01-06 09:22:10||1611||1611||1611||1610.5|52
1641460940000|2022-01-06 09:22:20||1611.5||1612||1612||1611.5|0
1641460950000|2022-01-06 09:22:30|1614|1612.5|1614|1612.5|1614|1612.5|1614|1612.5|1304
1641460960000|2022-01-06 09:22:40|1613.5|1612|1613|1611|1613.5|1612|1613|1611|159
1641460970000|2022-01-06 09:22:50|||||||||637
1641460980000|2022-01-06 09:23:00||1611.5||1611.5||1611.5||1611.5|244
1641461020000|2022-01-06 09:23:40|1612.5|1611|1612|1611|1612.5|1611|1612|1611|615
1641461030000|2022-01-06 09:23:50|1611.5|1610.5|1610.5|1608|1611.5|1610.5|1610.5|1608|64
1641461040000|2022-01-06 09:24:00||1607.5||1608||1608||1607.5|0
1641461050000|2022-01-06 09:24:10|1610||1609.5||1610||1609.5||0
1641461060000|2022-01-06 09:24:20|1609||1609||1609||1609||111
1641461070000|2022-01-06 09:24:30|1609.5|1608.5|1610.5|1609.5|1610.5|1609.5|1609|1608.5|872
1641461090000|2022-01-06 09:24:50|1611|1610|1612.5|1610.5|1612.5|1610.5|1611|1610|310
1641461100000|2022-01-06 09:25:00|1613|1611|1614|1611.5|1614|1611.5|1613|1611|900
1641461110000|2022-01-06 09:25:10|1613.5|1612|1612|1610.5|1614|1612.5|1612|1610.5|869
1641461120000|2022-01-06 09:25:20|||||||||12
1641461180000|2022-01-06 09:26:20|1612.5|1611|1612.5|1611|1613|1611|1612.5|1611|1568
1641461190000|2022-01-06 09:26:30|||||||||901
1641461200000|2022-01-06 09:26:40|||||||||372
1641461210000|2022-01-06 09:26:50|1612|1610.5|1613|1611.5|1614|1613|1611|1610.5|5114
1641461230000|2022-01-06 09:27:10|||||||||1
1641461240000|2022-01-06 09:27:20|1612.5|1611|1612|1611|1612.5|1611|1612|1611|340
1641461260000|2022-01-06 09:27:40|1611.5|1610.5|1612|1610.5|1612|1610.5|1611.5|1610.5|172
1641461270000|2022-01-06 09:27:50|1612.5|1611|1613.5|1612|1613.5|1612|1612.5|1611|443
1641461280000|2022-01-06 09:28:00|1613|1611|1613|1611|1613|1611|1613|1610.5|243
1641461300000|2022-01-06 09:28:20|||||||||271
1641461320000|2022-01-06 09:28:40|1613.5|1611.5|1613|1611|1614|1612|1613|1611|609
1641461380000|2022-01-06 09:29:40||1611.5||1611.5||1611.5||1611.5|0
1641461390000|2022-01-06 09:29:50|||||||||15
1641461410000|2022-01-06 09:30:10|1614|1612|1614|1611.5|1614|1612.5|1614|1611.5|60
1641461420000|2022-01-06 09:30:20|1613.5||1613.5||1613.5||1613.5||156
1641461450000|2022-01-06 09:30:50|||||||||717
1641461460000|2022-01-06 09:31:00|1613||1613||1613.5||1612.5||0
1641461490000|2022-01-06 09:31:30|1613.5|1612.5|1614|1613|1614|1613|1613.5|1611.5|456
1641461520000|2022-01-06 09:32:00|1612.5|1612|1612.5|1610.5|1612.5|1612|1612|1610.5|1002
1641461550000|2022-01-06 09:32:30|||||||||6
1641461570000|2022-01-06 09:32:50||1611||1611||1611||1611|0
1641461580000|2022-01-06 09:33:00|1613||1613||1613||1613||406
1641461610000|2022-01-06 09:33:30|||||||||40
1641461630000|2022-01-06 09:33:50|1613.5|1611.5|1613.5|1611.5|1613.5|1611.5|1613.5|1611.5|82
1641461660000|2022-01-06 09:34:20|1613||1613.5||1613.5||1613||148
1641461730000|2022-01-06 09:35:30|||||||||60
1641461740000|2022-01-06 09:35:40|||||||||21
1641461760000|2022-01-06 09:36:00|1613|1612|1613|1610.5|1613|1612|1611|1609|2250
1641461810000|2022-01-06 09:36:50|||||||||1295
1641461850000|2022-01-06 09:37:30|||||||||60
1641461860000|2022-01-06 09:37:40|1613.5|1611|1614|1612.5|1614|1612.5|1613.5|1611|3622
1641461880000|2022-01-06 09:38:00|1614.5|1613|1617.5|1615.5|1617.5|1615.5|1614.5|1613|2894
1641461890000|2022-01-06 09:38:10|1618||1618||1618||1618||929
1641461930000|2022-01-06 09:38:50|1618.5|1616|1620|1617.5|1620|1618|1618.5|1616|589
1641461940000|2022-01-06 09:39:00|1619.5||1619.5||1619.5||1619.5||21
1641461950000|2022-01-06 09:39:10|||||||||21
1641461980000|2022-01-06 09:39:40|||||||||60
1641462010000|2022-01-06 09:40:10|1619|1616.5|1619.5|1616.5|1619.5|1617.5|1617.5|1615.5|1788
1641462020000|2022-01-06 09:40:20|1619||1619.5||1619.5||1619||253
1641462030000|2022-01-06 09:40:30|||||||||61
1641462060000|2022-01-06 09:41:00|||||||||21
1641462070000|2022-01-06 09:41:10|1619|1616|1618.5|1617|1619|1617|1617.5|1615.5|227
1641462100000|2022-01-06 09:41:40|1619|1617.5|1618.5|1617|1619|1618|1618.5|1617|303
1641462110000|2022-01-06 09:41:50|1619|1616|1618|1616|1619.5|1616|1617.5|1616|548
1641462120000|2022-01-06 09:42:00|1617.5|1615.5|1616|1614.5|1617.5|1615.5|1616|1614.5|256
1641462130000|2022-01-06 09:42:10|1615.5|1614|1617|1614.5|1617|1614.5|1614|1613.5|822
1641462140000|2022-01-06 09:42:20||1615||1615||1615.5||1615|403
1641462160000|2022-01-06 09:42:40||1615.5||1615.5||1615.5||1615.5|0
1641462170000|2022-01-06 09:42:50||1616||1616||1616||1616|21
1641462180000|2022-01-06 09:43:00|1616.5|1615|1616.5|1614|1616.5|1615|1616.5|1613.5|734
1641462230000|2022-01-06 09:43:50|1616|1615|1615.5|1614|1616.5|1615|1615.5|1614|583
1641462240000|2022-01-06 09:44:00|1615|1613.5|1616|1614.5|1616|1614.5|1614|1612.5|2020
1641462250000|2022-01-06 09:44:10|1615.5|1613.5|1616|1614|1616|1614|1615|1613|233
1641462310000|2022-01-06 09:45:10|||||||||328
1641462340000|2022-01-06 09:45:40|||||||||136
1641462350000|2022-01-06 09:45:50||1614.5||1614.5||1614.5||1614.5|6
1641462360000|2022-01-06 09:46:00|1615.5|1614|1615|1614|1615.5|1614.5|1614.5|1614|704
1641462370000|2022-01-06 09:46:10|1614.5|1613.5|1614.5|1613|1614.5|1613.5|1614|1612.5|1005
1641462420000|2022-01-06 09:47:00|1615|1613.5|1615|1613|1615|1614|1614.5|1613|285
1641462430000|2022-01-06 09:47:10|1614.5|1612.5|1613.5|1611.5|1614.5|1612.5|1613.5|1611.5|1377
1641462440000|2022-01-06 09:47:20|||||||||22
1641462500000|2022-01-06 09:48:20|||||||||600
1641462510000|2022-01-06 09:48:30|||||||||22
1641462520000|2022-01-06 09:48:40|1613|1611|1609.5|1607.5|1613|1611|1609.5|1607.5|1484
1641462540000|2022-01-06 09:49:00|||||||||22
1641462570000|2022-01-06 09:49:30|||||||||22
1641462580000|2022-01-06 09:49:40|||||||||300
1641462600000|2022-01-06 09:50:00|1609|1607|1607.5|1605|1609.5|1607|1607.5|1605|979
1641462620000|2022-01-06 09:50:20|1607|1605.5|1607|1605.5|1607|1605.5|1607|1605.5|0
1641462630000|2022-01-06 09:50:30|1606|1605|1605.5|1604|1606.5|1605|1605.5|1604|279
1641462640000|2022-01-06 09:50:40|1606|1604.5|1607.5|1606|1607.5|1606.5|1606|1604.5|2083
1641462650000|2022-01-06 09:50:50||1606.5||1606||1606.5||1606|0
1641462660000|2022-01-06 09:51:00|||||||||22
1641462670000|2022-01-06 09:51:10|1607|1605|1607|1605.5|1607.5|1605.5|1607|1605|244
1641462680000|2022-01-06 09:51:20|1607.5|1604.5|1607|1605|1607.5|1605.5|1607|1604.5|19
1641462690000|2022-01-06 09:51:30|1607.5|1605.5|1608|1607|1608.5|1607|1607.5|1605.5|345
1641462700000|2022-01-06 09:51:40|1609|1607.5|1609|1607.5|1609|1608|1609|1607.5|60
1641462710000|2022-01-06 09:51:50|1608.5|1608|1608.5|1607|1608.5|1608|1608.5|1606.5|291
1641462720000|2022-01-06 09:52:00|1608|1606.5|1608|1606|1608|1606.5|1607.5|1606|67
1641462740000|2022-01-06 09:52:20|1608.5|1606.5|1608.5|1606|1608.5|1606.5|1608.5|1606|22
1641462770000|2022-01-06 09:52:50||1606.5||1606.5||1606.5||1606.5|0
1641462780000|2022-01-06 09:53:00|1608|1606|1606.5|1604|1608|1606|1606.5|1604|374
1641462790000|2022-01-06 09:53:10||1604.5||1604.5||1604.5||1604.5|0
1641462800000|2022-01-06 09:53:20|1607.5|1605|1607.5|1605.5|1607.5|1606|1607|1604.5|452
1641462810000|2022-01-06 09:53:30|1607||1607.5||1607.5||1607||0
1641462820000|2022-01-06 09:53:40|1607||1607.5||1607.5||1607||22
1641462830000|2022-01-06 09:53:50|1607|1605|1608|1605.5|1608|1605.5|1607|1605|322
1641462840000|2022-01-06 09:54:00||1606||1606.5||1606.5||1606|0
1641462860000|2022-01-06 09:54:20|1607.5|1606|1607.5|1605.5|1607.5|1606|1606.5|1605.5|632
1641462870000|2022-01-06 09:54:30|1608|1606|1608|1606|1608|1606|1607.5|1605.5|22
1641462880000|2022-01-06 09:54:40|1607.5|1605.5|1607.5|1605.5|1607.5|1606|1605.5|1605|1031
1641462910000|2022-01-06 09:55:10|1607|1606|1607.5|1605.5|1607.5|1606|1606.5|1605.5|412
1641462920000|2022-01-06 09:55:20|1607|1606|1607|1605.5|1607|1606|1607|1605.5|156
1641462930000|2022-01-06 09:55:30|||||||||22
1641462940000|2022-01-06 09:55:40|||||||||1
1641462950000|2022-01-06 09:55:50|1606.5|1605|1605|1603|1606.5|1605|1605|1603|440
1641462960000|2022-01-06 09:56:00|1604.5|1602.5|1604|1603|1604.5|1603|1603|1601|304
1641462970000|2022-01-06 09:56:10|1604.5|1603.5|1605|1604|1605|1604|1604.5|1603.5|656
1641462980000|2022-01-06 09:56:20|1604.5|1603.5|1605|1603|1605|1603.5|1604.5|1603|267
1641462990000|2022-01-06 09:56:30|1604.5||1604.5||1604.5||1604||181
1641463000000|2022-01-06 09:56:40|1604|1602.5|1603.5|1601.5|1604|1602.5|1603.5|1601.5|11
1641463030000|2022-01-06 09:57:10|1604.5|1602|1605|1603|1605|1603|1604.5|1602|225
1641463040000|2022-01-06 09:57:20||1603.5||1603.5||1603.5||1603.5|0
1641463050000|2022-01-06 09:57:30||1604||1604||1604||1604|0
1641463080000|2022-01-06 09:58:00|1606|1604.5|1606.5|1605.5|1607|1605.5|1606|1604.5|310
1641463090000|2022-01-06 09:58:10|1607.5|1606|1608.5|1606.5|1609|1606.5|1607.5|1605.5|130
1641463110000|2022-01-06 09:58:30|1609|1607|1609.5|1607|1609.5|1607|1608.5|1606.5|0
1641463130000|2022-01-06 09:58:50|1609||1609.5||1609.5||1609||0
1641463140000|2022-01-06 09:59:00|||||||||22
1641463150000|2022-01-06 09:59:10|1609|1607.5|1609.5|1607|1609.5|1607.5|1607.5|1606.5|933
1641463200000|2022-01-06 10:00:00|||||||||22
1641463210000|2022-01-06 10:00:10|||||||||329
1641463240000|2022-01-06 10:00:40|1609|1607.5|1608.5|1606.5|1609|1607.5|1608.5|1606.5|1101
1641463250000|2022-01-06 10:00:50|||||||||22
1641463270000|2022-01-06 10:01:10|1608|1606|1606.5|1604|1608|1606|1606.5|1604|534
1641463330000|2022-01-06 10:02:10|||||||||16
1641463340000|2022-01-06 10:02:20|||||||||88
1641463360000|2022-01-06 10:02:40||1604.5||1604.5||1604.5||1604.5|0
1641463400000|2022-01-06 10:03:20|1606|1605|1605.5|1604.5|1606|1605|1605.5|1604.5|632
1641463420000|2022-01-06 10:03:40|||||||||8
1641463440000|2022-01-06 10:04:00|1606|1605|1606.5|1605|1606.5|1605|1605.5|1605|357
1641463450000|2022-01-06 10:04:10|||||||||2026
1641463480000|2022-01-06 10:04:40|||||||||92
1641463520000|2022-01-06 10:05:20|1607.5|1605.5|1607.5|1605.5|1607.5|1606|1606.5|1605|909
1641463530000|2022-01-06 10:05:30||1606||1606.5||1606.5||1606|0
1641463540000|2022-01-06 10:05:40|1608|1607|1608|1606.5|1608|1607|1608|1606.5|177
1641463560000|2022-01-06 10:06:00|||||||||54
1641463570000|2022-01-06 10:06:10|||||||||4
1641463610000|2022-01-06 10:06:50|1607.5|1606|1606|1605|1607.5|1606|1606|1605|1638
1641463620000|2022-01-06 10:07:00|1605.5|1604.5|1606|1604.5|1606|1604.5|1605.5|1604.5|111
1641463630000|2022-01-06 10:07:10|||||||||25
1641463650000|2022-01-06 10:07:30|1605.5|1604|1604.5|1603.5|1605.5|1604|1604.5|1603.5|301
1641463660000|2022-01-06 10:07:40|1604|1602.5|1604.5|1602.5|1604.5|1602.5|1603.5|1601.5|80
1641463670000|2022-01-06 10:07:50|||||||||12
1641463680000|2022-01-06 10:08:00|1604|1602|1604|1601.5|1604|1602|1602.5|1601|664
1641463690000|2022-01-06 10:08:10|||||||||31
1641463700000|2022-01-06 10:08:20||1602||1602.5||1602.5||1602|1
1641463710000|2022-01-06 10:08:30|||||||||23
1641463730000|2022-01-06 10:08:50|1604.5|1603|1604.5|1603|1605.5|1603.5|1604|1603|927
1641463740000|2022-01-06 10:09:00|1604|1602.5|1603.5|1601|1604|1602.5|1603.5|1601|173
1641463750000|2022-01-06 10:09:10||1601.5||1601.5||1601.5||1601.5|0
1641463760000|2022-01-06 10:09:20|1603||1603||1603||1603||0
1641463770000|2022-01-06 10:09:30|||||||||147
1641463800000|2022-01-06 10:10:00|||||||||201
1641463880000|2022-01-06 10:11:20|1602.5||1603||1603||1602.5||109
1641463890000|2022-01-06 10:11:30|1602.5|1601|1602.5|1601|1602.5|1601|1601|1599.5|2674
1641463920000|2022-01-06 10:12:00|1603|1601.5|1603|1601|1603|1601.5|1602|1601|153
1641463930000|2022-01-06 10:12:10|1602.5|1601.5|1602.5|1601|1602.5|1601.5|1601.5|1601|318
1641463940000|2022-01-06 10:12:20||1601.5||1601||1601.5||1601|0
1641463980000|2022-01-06 10:13:00|1603|1601.5|1604|1602.5|1605.5|1604|1603|1601.5|1725
1641464000000|2022-01-06 10:13:20|||||||||23
1641464040000|2022-01-06 10:14:00|1603.5|1602|1603|1601|1603.5|1602|1603|1600.5|772
1641464050000|2022-01-06 10:14:10|||||||||23
1641464080000|2022-01-06 10:14:40|1602.5|1600.5|1601.5|1600.5|1602.5|1600.5|1601.5|1600.5|308
1641464090000|2022-01-06 10:14:50|1602.5|1601|1603|1601.5|1603|1602|1602|1601|679
1641464140000|2022-01-06 10:15:40|||||||||1580
1641464170000|2022-01-06 10:16:10|1602.5|1602|1602.5|1601.5|1602.5|1602|1602.5|1601.5|183
1641464180000|2022-01-06 10:16:20|1603||1603||1603||1603||0
1641464190000|2022-01-06 10:16:30|||||||||68
1641464200000|2022-01-06 10:16:40|||||||||8
1641464260000|2022-01-06 10:17:40||1602||1602||1602||1602|0
1641464270000|2022-01-06 10:17:50|1604|1602.5|1603.5|1602.5|1604|1603|1603.5|1602.5|334
1641464280000|2022-01-06 10:18:00|||||||||244
1641464290000|2022-01-06 10:18:10|||||||||3
1641464300000|2022-01-06 10:18:20|1603|1601.5|1603|1601.5|1603|1601.5|1601.5|1601|1214
1641464310000|2022-01-06 10:18:30|||||||||1
1641464330000|2022-01-06 10:18:50|||||||||4
1641464360000|2022-01-06 10:19:20|||||||||48
1641464390000|2022-01-06 10:19:50|1603.5|1602|1606|1605|1606.5|1605|1603.5|1602|3573
1641464400000|2022-01-06 10:20:00|1605.5|1604.5|1606|1604|1606|1604.5|1605|1604|477
1641464410000|2022-01-06 10:20:10|||||||||24
1641464480000|2022-01-06 10:21:20|1605.5|1604.5|1605|1604|1605.5|1604.5|1605|1604|1151
1641464490000|2022-01-06 10:21:30|1604.5|1603.5|1605|1603.5|1605|1603.5|1604.5|1603.5|135
1641464580000|2022-01-06 10:23:00|1604.5|1602.5|1604|1602|1604.5|1602.5|1604|1602|77
1641464610000|2022-01-06 10:23:30||1602.5||1602.5||1603||1602.5|24
1641464620000|2022-01-06 10:23:40|1603.5||1604||1604||1603.5||0
1641464700000|2022-01-06 10:25:00|1603.5|1602|1602.5|1601|1603.5|1602|1602.5|1601|968
1641464710000|2022-01-06 10:25:10|1603|1601.5|1603.5|1601.5|1603.5|1601.5|1602.5|1601|0
1641464720000|2022-01-06 10:25:20|||||||||24
1641464730000|2022-01-06 10:25:30||1602||1602||1602||1602|279
1641464740000|2022-01-06 10:25:40|||||||||110
1641464760000|2022-01-06 10:26:00|1603||1603||1603.5||1603||156
1641464790000|2022-01-06 10:26:30|1603.5|1602.5|1603|1602|1603.5|1602.5|1603|1602|548
1641464820000|2022-01-06 10:27:00|1602|1601.5|1602.5|1601|1603|1601.5|1602|1601|299
1641464830000|2022-01-06 10:27:10||1601.5||1601.5||1601.5||1601.5|24
1641464850000|2022-01-06 10:27:30|1603|1602|1603|1601.5|1603.5|1602.5|1602.5|1601|658
1641464860000|2022-01-06 10:27:40||1601||1601||1601||1601|0
1641464880000|2022-01-06 10:28:00|||||||||24
1641464890000|2022-01-06 10:28:10|||||||||430
1641464940000|2022-01-06 10:29:00|1603.5|1602|1602.5|1601|1604|1602.5|1602.5|1601|747
1641464990000|2022-01-06 10:29:50|||||||||24
1641465000000|2022-01-06 10:30:00|||||||||280
1641465010000|2022-01-06 10:30:10|1602|1600.5|1600.5|1599.5|1602|1600.5|1599|1598|2480
1641465020000|2022-01-06 10:30:20|||||||||143
1641465060000|2022-01-06 10:31:00|||||||||99
1641465070000|2022-01-06 10:31:10|||||||||21
1641465090000|2022-01-06 10:31:30|||||||||32
1641465120000|2022-01-06 10:32:00|1600|1600|1600.5|1599.5|1601|1600|1600|1599.5|369
1641465180000|2022-01-06 10:33:00|||||||||31
1641465210000|2022-01-06 10:33:30|1601.5|1600|1602|1601|1602.5|1601|1601.5|1600|663
1641465220000|2022-01-06 10:33:40|||||||||72
1641465250000|2022-01-06 10:34:10|1603|1601.5|1604.5|1602.5|1604.5|1602.5|1603|1601.5|234
1641465260000|2022-01-06 10:34:20|1604||1604.5||1604.5||1604||195
1641465300000|2022-01-06 10:35:00|1604||1605||1605||1604||32
1641465310000|2022-01-06 10:35:10|1604.5||1604.5||1604.5||1604||0
1641465360000|2022-01-06 10:36:00|||||||||57
1641465380000|2022-01-06 10:36:20|||||||||183
1641465430000|2022-01-06 10:37:10|1604||1604||1604||1604||3
1641465470000|2022-01-06 10:37:50|1604.5|1603|1606.5|1605.5|1606.5|1605.5|1604.5|1602.5|1968
1641465500000|2022-01-06 10:38:20|1606|1605|1605.5|1603.5|1606|1605|1605.5|1603.5|1111
1641465520000|2022-01-06 10:38:40|1606|1604|1607.5|1606.5|1607.5|1606.5|1606|1604|1347
1641465540000|2022-01-06 10:39:00|1608|1607|1608|1607|1608|1607.5|1608|1607|250
1641465560000|2022-01-06 10:39:20|1608.5|1607.5|1609.5|1609|1609.5|1609|1608.5|1607.5|497
1641465570000|2022-01-06 10:39:30|1610.5|1608.5|1610|1608.5|1610.5|1608.5|1610|1608.5|591
1641465600000|2022-01-06 10:40:00|1610.5|1609|1610.5|1609|1611|1610|1610|1608.5|2912
1641465610000|2022-01-06 10:40:10||1608.5||1608.5||1608.5||1608.5|40
1641465620000|2022-01-06 10:40:20|1610||1610||1610||1610||0
1641465650000|2022-01-06 10:40:50|1610.5|1609.5|1611|1609.5|1611.5|1610|1610.5|1609.5|1161
1641465660000|2022-01-06 10:41:00|1611.5|1610|1612|1610.5|1612|1610.5|1611.5|1610|201
1641465670000|2022-01-06 10:41:10|||||||||100
1641465680000|2022-01-06 10:41:20|1612.5|1611|1613|1611.5|1613|1611.5|1612.5|1611|276
1641465690000|2022-01-06 10:41:30||1612||1612||1612||1612|0
1641465700000|2022-01-06 10:41:40|1612.5|1611.5|1612.5|1611|1612.5|1611.5|1611.5|1610.5|1273
1641465710000|2022-01-06 10:41:50|1613|1611.5|1615|1613|1615|1613|1613|1611.5|4019
1641465720000|2022-01-06 10:42:00|1614.5|1612.5|1614.5|1612|1614.5|1612.5|1613.5|1612|349
1641465730000|2022-01-06 10:42:10|1614||1614||1614||1614||0
1641465740000|2022-01-06 10:42:20|1613.5|1611.5|1612.5|1610.5|1614|1611.5|1612.5|1610.5|769
1641465760000|2022-01-06 10:42:40|1612|1610|1611.5|1610|1612|1610|1611.5|1610|311
1641465800000|2022-01-06 10:43:20|1611|1609.5|1610.5|1609|1611|1609.5|1609.5|1608.5|346
1641465810000|2022-01-06 10:43:30|||||||||312
1641465830000|2022-01-06 10:43:50|||||||||25
1641465840000|2022-01-06 10:44:00|1610|1608.5|1611.5|1610|1611.5|1610|1610|1608.5|439
1641465870000|2022-01-06 10:44:30|||||||||10
1641465880000|2022-01-06 10:44:40|1612.5|1610.5|1612.5|1611|1612.5|1611|1612.5|1610.5|218
1641465890000|2022-01-06 10:44:50|1613|1611.5|1614|1612|1614|1612|1613|1611.5|0
1641465900000|2022-01-06 10:45:00|1613.5|1611.5|1612.5|1611.5|1613.5|1612|1612.5|1611.5|1510
1641465930000|2022-01-06 10:45:30|||||||||25
1641465960000|2022-01-06 10:46:00|1612|1611|1612.5|1611|1612.5|1611|1611.5|1610|1507
1641466000000|2022-01-06 10:46:40|||||||||62
1641466040000|2022-01-06 10:47:20|1612|1610.5|1612|1610.5|1612|1610.5|1612|1610.5|195
1641466050000|2022-01-06 10:47:30|1611.5|1610|1611.5|1610.5|1611.5|1610.5|1611.5|1609.5|155
1641466070000|2022-01-06 10:47:50|1612||1612||1612||1612||0
1641466120000|2022-01-06 10:48:40|||||||||1
1641466140000|2022-01-06 10:49:00|1612.5|1611|1614|1612|1614|1612|1612.5|1611|1152
1641466150000|2022-01-06 10:49:10|1613.5||1614||1614||1613.5||0
1641466220000|2022-01-06 10:50:20|1613.5||1614||1614||1613.5||0
1641466260000|2022-01-06 10:51:00|1613.5|1612.5|1613.5|1611.5|1614|1613|1613|1611.5|954
1641466290000|2022-01-06 10:51:30|1613|1611|1612|1610.5|1613|1611|1611.5|1610.5|603
1641466300000|2022-01-06 10:51:40|||||||||26
1641466310000|2022-01-06 10:51:50|1611.5||1611.5||1611.5||1611||114
1641466380000|2022-01-06 10:53:00|||||||||26
1641466410000|2022-01-06 10:53:30|||||||||172
1641466420000|2022-01-06 10:53:40|1611|1610|1611.5|1610.5|1611.5|1610.5|1610|1609.5|714
1641466430000|2022-01-06 10:53:50|1611|1610|1611.5|1610|1611.5|1610|1610.5|1609.5|447
1641466440000|2022-01-06 10:54:00|1611|1610.5|1611.5|1610|1611.5|1611|1610.5|1610|355
1641466450000|2022-01-06 10:54:10|1611|1609.5|1611|1609.5|1611|1609.5|1611|1609.5|0
1641466460000|2022-01-06 10:54:20|1610.5|1610|1611|1610|1611|1610|1610.5|1610|151
1641466490000|2022-01-06 10:54:50|||||||||68
1641466500000|2022-01-06 10:55:00|||||||||32
1641466510000|2022-01-06 10:55:10|||||||||26
1641466620000|2022-01-06 10:57:00|1610.5|1609.5|1611|1609.5|1611|1609.5|1609.5|1609|684
1641466630000|2022-01-06 10:57:10||1610||1609.5||1610||1609.5|0
1641466640000|2022-01-06 10:57:20|||||||||26
1641466660000|2022-01-06 10:57:40||1610||1610||1610||1609.5|0
1641466680000|2022-01-06 10:58:00|1611.5|1610.5|1610.5|1609.5|1611.5|1610.5|1610|1609.5|1839
1641466690000|2022-01-06 10:58:10|1611||1611||1611||1611||1811
1641466700000|2022-01-06 10:58:20|1610.5|1609|1610|1608.5|1610.5|1609|1609.5|1608.5|1350
1641466710000|2022-01-06 10:58:30|||||||||26
1641466740000|2022-01-06 10:59:00|||||||||1
1641466760000|2022-01-06 10:59:20|1609.5|1608|1609|1607.5|1609.5|1608|1609|1607.5|153
1641466780000|2022-01-06 10:59:40|1608|1607|1607|1606|1608|1607|1607|1605.5|493
1641466800000|2022-01-06 11:00:00|1607.5|1606.5|1607.5|1606.5|1607.5|1607|1607.5|1606|88
1641466810000|2022-01-06 11:00:10|1607|1606|1607|1606|1607|1606|1607|1606|47
1641466860000|2022-01-06 11:01:00|1607.5|1606.5|1609|1607.5|1609|1608|1607.5|1606|836
1641466870000|2022-01-06 11:01:10|1608.5|1607|1607.5|1606|1608.5|1607|1607.5|1606|174
1641466880000|2022-01-06 11:01:20|1607||1608||1608||1607||0
1641466900000|2022-01-06 11:01:40||1606.5||1606||1606.5||1606|27
1641466930000|2022-01-06 11:02:10|1607.5|1606.5|1607|1606|1607.5|1606.5|1607|1606|217
1641466940000|2022-01-06 11:02:20|||||||||27
1641466980000|2022-01-06 11:03:00|1606.5|1605.5|1606.5|1605.5|1607|1606|1606|1605|1042
1641467000000|2022-01-06 11:03:20|1607|1606|1609|1607.5|1609|1607.5|1607|1605.5|888
1641467010000|2022-01-06 11:03:30|1608.5|1608|1608|1607.5|1609|1608|1608|1606|1695
1641467020000|2022-01-06 11:03:40|1608.5||1609||1609||1608.5||92
1641467030000|2022-01-06 11:03:50|1609.5|1608|1610.5|1609|1611|1610|1609.5|1608|322
1641467040000|2022-01-06 11:04:00|1611||1611||1611||1611||0
1641467050000|2022-01-06 11:04:10|||||||||27
1641467070000|2022-01-06 11:04:30|1611.5|1609.5|1610|1608.5|1611.5|1610|1609.5|1608.5|420
1641467090000|2022-01-06 11:04:50|||||||||5
1641467100000|2022-01-06 11:05:00|1609.5|1608|1609|1607.5|1609.5|1608.5|1609|1607.5|542
1641467120000|2022-01-06 11:05:20|||||||||18
1641467130000|2022-01-06 11:05:30|1608.5||1608.5||1608.5||1608.5||660
1641467140000|2022-01-06 11:05:40|1609||1609||1609||1609||0
1641467160000|2022-01-06 11:06:00|1608.5|1607|1608|1607|1608.5|1607.5|1608|1606.5|259
1641467190000|2022-01-06 11:06:30|1607.5|1606.5|1607.5|1606.5|1607.5|1606.5|1607.5|1606.5|201
1641467220000|2022-01-06 11:07:00|1608|1607|1608|1607|1608.5|1607.5|1607.5|1607|1123
1641467250000|2022-01-06 11:07:30|1607.5|1606.5|1607.5|1606.5|1607.5|1606.5|1607.5|1606.5|371
1641467270000|2022-01-06 11:07:50|1608.5|1607|1608.5|1607|1608.5|1607|1608.5|1607|17
1641467290000|2022-01-06 11:08:10|1608||1608||1608||1608||0
1641467300000|2022-01-06 11:08:20|||||||||27
1641467340000|2022-01-06 11:09:00|1607|1606.5|1607.5|1606.5|1608|1607|1607|1606.5|621
1641467350000|2022-01-06 11:09:10|1607|1606|1608|1607|1608|1607|1607|1605.5|1092
1641467370000|2022-01-06 11:09:30|1607.5|1606.5|1607.5|1606.5|1607.5|1606.5|1607|1606.5|1032
1641467380000|2022-01-06 11:09:40||1606||1606||1606||1606|35
1641467390000|2022-01-06 11:09:50||1606.5||1606.5||1606.5||1606.5|4789
1641467400000|2022-01-06 11:10:00||1606||1606||1606||1606|156
1641467420000|2022-01-06 11:10:20||1606.5||1606.5||1606.5||1606|0
1641467440000|2022-01-06 11:10:40|1608|1607|1608|1606.5|1608|1607|1608|1606|279
1641467460000|2022-01-06 11:11:00|||||||||27
1641467480000|2022-01-06 11:11:20|1607.5||1607.5||1607.5||1607.5||0
1641467500000|2022-01-06 11:11:40|1608|1607|1608|1606.5|1608|1607|1608|1606.5|0
1641467510000|2022-01-06 11:11:50|||||||||75
1641467550000|2022-01-06 11:12:30|||||||||387
1641467560000|2022-01-06 11:12:40|1607.5|1606|1607.5|1606|1608|1606|1607.5|1606|339
1641467580000|2022-01-06 11:13:00|||||||||120
1641467620000|2022-01-06 11:13:40|1607|1605.5|1605.5|1604.5|1607|1605.5|1605|1604|1925
1641467630000|2022-01-06 11:13:50|1605|1604|1604.5|1602.5|1605|1604|1603.5|1602|821
1641467640000|2022-01-06 11:14:00||1603||1602.5||1603||1602.5|28
1641467650000|2022-01-06 11:14:10|1603.5|1602|1604|1602.5|1604.5|1602.5|1603.5|1601.5|290
1641467660000|2022-01-06 11:14:20|||||||||55
1641467700000|2022-01-06 11:15:00|1604.5|1603|1604|1602.5|1604.5|1603.5|1604|1602.5|138
1641467820000|2022-01-06 11:17:00|1604.5|1603|1604.5|1603|1605|1604|1604.5|1602.5|1174
1641467830000|2022-01-06 11:17:10|||||||||155
1641467870000|2022-01-06 11:17:50|||||||||28
1641467880000|2022-01-06 11:18:00|1604|1602.5|1602.5|1601.5|1604|1602.5|1602.5|1601.5|729
1641467910000|2022-01-06 11:18:30|1602|1600.5|1601.5|1600.5|1602|1601|1601.5|1600|515
1641467930000|2022-01-06 11:18:50|1602|1601|1602.5|1600.5|1602.5|1601|1601.5|1600.5|360
1641467950000|2022-01-06 11:19:10|1602||1602.5||1602.5||1601.5||0
1641467980000|2022-01-06 11:19:40|||||||||1
1641467990000|2022-01-06 11:19:50|||||||||638
1641468000000|2022-01-06 11:20:00|1602||1602||1602||1602||0
1641468040000|2022-01-06 11:20:40|1601.5||1601.5||1601.5||1601.5||3
1641468070000|2022-01-06 11:21:10|1602|1601|1602|1600.5|1602.5|1601|1601.5|1600.5|301
1641468130000|2022-01-06 11:22:10|1601.5|1601.5|1603|1601.5|1603.5|1601.5|1601.5|1601.5|1925
1641468140000|2022-01-06 11:22:20|||||||||106
1641468190000|2022-01-06 11:23:10|1603.5|1602|1603.5|1602.5|1603.5|1602.5|1603|1602|188
1641468200000|2022-01-06 11:23:20|1603|1601.5|1603|1601.5|1603|1601.5|1603|1601.5|660
1641468230000|2022-01-06 11:23:50||1602||1602||1602||1602|0
1641468240000|2022-01-06 11:24:00|1603.5|1602.5|1604.5|1603.5|1604.5|1603.5|1603|1602|816
1641468250000|2022-01-06 11:24:10|1605|1604|1605.5|1604|1605.5|1604|1605|1604|0
1641468260000|2022-01-06 11:24:20|1605|1603.5|1604|1602.5|1605|1603.5|1604|1602.5|1057
1641468270000|2022-01-06 11:24:30|1603.5|1602|1603|1601.5|1603.5|1602|1603|1601.5|252
1641468280000|2022-01-06 11:24:40|||||||||177
1641468290000|2022-01-06 11:24:50|||||||||600
1641468310000|2022-01-06 11:25:10|||||||||50
1641468330000|2022-01-06 11:25:30|1603.5|1602|1603.5|1602|1603.5|1602.5|1603.5|1602|29
1641468350000|2022-01-06 11:25:50||1602.5||1602.5||1602.5||1602.5|0
1641468360000|2022-01-06 11:26:00|||||||||82
1641468370000|2022-01-06 11:26:10|1604|1603|1604.5|1603|1604.5|1603.5|1604|1603|1461
1641468390000|2022-01-06 11:26:30|1605|1603.5|1605.5|1604|1605.5|1604|1605|1603.5|775
1641468420000|2022-01-06 11:27:00|||||||||29
1641468450000|2022-01-06 11:27:30|1605|1603|1604|1603|1605|1603|1604|1603|229
1641468470000|2022-01-06 11:27:50|1603.5|1602.5|1604|1603|1604|1603|1603|1602|296
1641468500000|2022-01-06 11:28:20|1604.5|1603.5|1604.5|1603.5|1604.5|1603.5|1604.5|1603|248
1641468520000|2022-01-06 11:28:40|||||||||109
1641468540000|2022-01-06 11:29:00|1604|1602.5|1604|1602|1604|1602.5|1604|1602|1509
1641468550000|2022-01-06 11:29:10|1603.5||1604||1604||1603.5||0
1641468560000|2022-01-06 11:29:20||1602.5||1602.5||1602.5||1602.5|0
1641468570000|2022-01-06 11:29:30|1604.5|1603|1604.5|1603|1604.5|1603|1604.5|1603|0
1641468600000|2022-01-06 11:30:00|||||||||241
1641468670000|2022-01-06 11:31:10|||||||||29
1641468690000|2022-01-06 11:31:30|1605|1603.5|1606|1605|1606|1605.5|1604.5|1603.5|1513
1641468700000|2022-01-06 11:31:40|1606.5|1604.5|1607.5|1606.5|1607.5|1606.5|1606.5|1604.5|223
1641468720000|2022-01-06 11:32:00|1608|1607|1608.5|1606.5|1608.5|1607|1608|1606.5|363
1641468740000|2022-01-06 11:32:20|||||||||264
1641468780000|2022-01-06 11:33:00|||||||||87
1641468830000|2022-01-06 11:33:50|1609.5|1607|1609|1607.5|1609.5|1608.5|1609|1607|748
1641468850000|2022-01-06 11:34:10|1608.5|1608.5|1609.5|1608|1609.5|1608.5|1608.5|1607.5|17265
1641468860000|2022-01-06 11:34:20|1610.5|1608.5|1611.5|1609.5|1611.5|1609.5|1610.5|1608.5|1132
1641468870000|2022-01-06 11:34:30|1611||1611.5||1611.5||1611||0
1641468890000|2022-01-06 11:34:50|||||||||863
1641468900000|2022-01-06 11:35:00|||||||||30
1641468930000|2022-01-06 11:35:30|1611||1611||1611||1611||0
1641468940000|2022-01-06 11:35:40|1610.5|1609|1609.5|1608.5|1610.5|1609|1609|1608|2088
1641468950000|2022-01-06 11:35:50|1609|1608|1609.5|1608|1609.5|1608|1609|1608|6
1641468970000|2022-01-06 11:36:10||1608.5||1608||1608.5||1608|0
1641469000000|2022-01-06 11:36:40|1610|1608.5|1610|1608.5|1610|1609|1610|1608.5|123
1641469010000|2022-01-06 11:36:50|||||||||64
1641469050000|2022-01-06 11:37:30|1609.5|1607.5|1610|1608|1610|1608|1608.5|1607.5|1566
1641469110000|2022-01-06 11:38:30|||||||||154
1641469200000|2022-01-06 11:40:00|1609.5||1609.5||1609.5||1609.5||250
1641469270000|2022-01-06 11:41:10|||||||||17
1641469290000|2022-01-06 11:41:30|1609|1608.5|1609|1608|1609.5|1608.5|1609|1608|388
1641469370000|2022-01-06 11:42:50|1609.5|1608.5|1610|1608|1610.5|1609.5|1609|1608|2530
1641469380000|2022-01-06 11:43:00|||||||||416
1641469390000|2022-01-06 11:43:10|1609.5|1607.5|1609|1607|1609.5|1607.5|1607.5|1606.5|742
1641469400000|2022-01-06 11:43:20|1608.5|1606.5|1606.5|1605|1608.5|1606.5|1606.5|1605|1092
1641469410000|2022-01-06 11:43:30|||||||||154
1641469420000|2022-01-06 11:43:40|1606||1606||1606||1606||61
1641469430000|2022-01-06 11:43:50|||||||||21
1641469460000|2022-01-06 11:44:20|1606.5|1605.5|1606|1605|1606.5|1605.5|1606|1605|2349
1641469480000|2022-01-06 11:44:40|1606.5|1604.5|1606.5|1605.5|1606.5|1605.5|1605|1604.5|2929
1641469490000|2022-01-06 11:44:50|1607|1606|1607|1605.5|1607|1606.5|1607|1605.5|1507
1641469500000|2022-01-06 11:45:00|1606.5||1607||1607||1606.5||0
1641469540000|2022-01-06 11:45:40||1606||1606||1606||1606|0
1641469550000|2022-01-06 11:45:50|1606.5|1605.5|1606.5|1605|1606.5|1606|1606|1605|923
1641469570000|2022-01-06 11:46:10|1606|1604|1604.5|1603|1606|1604|1604.5|1603|198
1641469580000|2022-01-06 11:46:20|1604||1604||1604||1603.5||1235
1641469590000|2022-01-06 11:46:30|1603.5|1603.5|1604.5|1603.5|1604.5|1604|1603.5|1603.5|1058
1641469610000|2022-01-06 11:46:50|1605|1604|1605|1604|1605|1604|1605|1604|293
1641469620000|2022-01-06 11:47:00|||||||||32
1641469630000|2022-01-06 11:47:10|||||||||152
1641469640000|2022-01-06 11:47:20|1604.5|1603.5|1604|1602|1604.5|1603.5|1603.5|1601.5|140
1641469650000|2022-01-06 11:47:30|1603.5||1603.5||1604||1603.5||0
1641469660000|2022-01-06 11:47:40|1604|1602.5|1603.5|1602|1604|1602.5|1603.5|1602|0
1641469680000|2022-01-06 11:48:00||1602.5||1602.5||1602.5||1602.5|0
1641469700000|2022-01-06 11:48:20|||||||||124
1641469750000|2022-01-06 11:49:10|1604|1603|1605|1604|1605|1604|1604|1603|697
1641469760000|2022-01-06 11:49:20|1604.5|1603.5|1604|1602.5|1605|1603.5|1604|1602.5|313
1641469770000|2022-01-06 11:49:30|||||||||499
1641469810000|2022-01-06 11:50:10||1603||1602.5||1603||1602.5|0
1641469830000|2022-01-06 11:50:30||1603||1603||1603||1603|0
1641469840000|2022-01-06 11:50:40|1604.5|1603.5|1604|1602.5|1605|1604|1604|1602.5|599
1641469850000|2022-01-06 11:50:50||1603||1602.5||1603||1602.5|0
1641469920000|2022-01-06 11:52:00|1604.5|1603|1604.5|1602.5|1605|1603.5|1604.5|1602.5|775
1641469950000|2022-01-06 11:52:30|||||||||1169
1641469980000|2022-01-06 11:53:00|1605|1603|1604.5|1603|1605|1603|1603.5|1602.5|176
1641469990000|2022-01-06 11:53:10|1604|1602.5|1604|1603|1604|1603|1604|1602.5|95
1641470000000|2022-01-06 11:53:20|1604.5||1604.5||1604.5||1604.5||0
1641470040000|2022-01-06 11:54:00|1604||1603.5||1604||1603.5||0
1641470050000|2022-01-06 11:54:10|1604||1604||1604||1604||169
1641470060000|2022-01-06 11:54:20|1603.5|1602.5|1603.5|1602.5|1604|1603|1603.5|1602.5|474
1641470070000|2022-01-06 11:54:30|1603|1602|1602.5|1600.5|1603|1602|1602|1600.5|732
1641470080000|2022-01-06 11:54:40||1601||1601||1601||1601|0
1641470100000|2022-01-06 11:55:00||1600.5||1600.5||1600.5||1600.5|0
1641470110000|2022-01-06 11:55:10||1601||1600.5||1601||1600.5|61
1641470130000|2022-01-06 11:55:30|||||||||1552
1641470140000|2022-01-06 11:55:40|1602||1602||1602||1601.5||0
1641470160000|2022-01-06 11:56:00|1601.5||1601.5||1601.5||1601.5||139
1641470170000|2022-01-06 11:56:10|1601|1600|1599.5|1598|1601|1600|1599.5|1598|1288
1641470180000|2022-01-06 11:56:20|1600|1598.5|1600|1598.5|1600|1599|1600|1598.5|55
1641470200000|2022-01-06 11:56:40|1599.5|1598|1601.5|1600|1601.5|1600|1599.5|1598|1684
1641470210000|2022-01-06 11:56:50|1601|1599.5|1601.5|1599.5|1601.5|1599.5|1601|1599.5|137
1641470260000|2022-01-06 11:57:40||1600||1600||1600||1599.5|0
1641470270000|2022-01-06 11:57:50|1601|1599.5|1600.5|1599.5|1601.5|1600|1600|1599.5|2909
1641470310000|2022-01-06 11:58:30|1601|1600.5|1602|1601|1602.5|1601|1601|1600|986
1641470340000|2022-01-06 11:59:00|1601.5|1600.5|1601|1600|1601.5|1601|1601|1600|510
1641470350000|2022-01-06 11:59:10|1601.5||1601.5||1601.5||1601.5||0
1641470400000|2022-01-06 12:00:00||1600.5||1600.5||1600.5||1600.5|0
1641470440000|2022-01-06 12:00:40|1602|1601|1602.5|1601|1602.5|1601|1602|1600.5|59
1641470450000|2022-01-06 12:00:50||1601.5||1601.5||1601.5||1601.5|0
1641470490000|2022-01-06 12:01:30|1603|1602|1603|1601.5|1603|1602|1603|1601.5|45
1641470500000|2022-01-06 12:01:40|||||||||8371
1641470510000|2022-01-06 12:01:50|||||||||99
1641470520000|2022-01-06 12:02:00|1602.5|1602|1602|1601|1602.5|1602|1602|1600.5|492
1641470540000|2022-01-06 12:02:20|1601.5|1601.5|1602.5|1601.5|1602.5|1601.5|1601.5|1601.5|60
1641470570000|2022-01-06 12:02:50|1602|1601|1601|1600.5|1602.5|1601.5|1601|1600.5|899
1641470580000|2022-01-06 12:03:00|1601.5|1600|1601|1600|1601.5|1600|1601|1600|57
1641470590000|2022-01-06 12:03:10|||||||||33
1641470650000|2022-01-06 12:04:10|1600.5|1599.5|1600.5|1599.5|1600.5|1599.5|1600.5|1599|59
1641470660000|2022-01-06 12:04:20|1601|1600|1602|1600.5|1602|1600.5|1601|1600|580
1641470690000|2022-01-06 12:04:50|||||||||33
1641470700000|2022-01-06 12:05:00|1602.5|1601|1602.5|1600.5|1602.5|1601.5|1602|1600.5|112
1641470710000|2022-01-06 12:05:10|1602||1602||1602||1602||0
1641470740000|2022-01-06 12:05:40|||||||||99
1641470750000|2022-01-06 12:05:50|||||||||33
1641470760000|2022-01-06 12:06:00|1602.5|1601|1602|1600.5|1602.5|1601|1602|1600.5|53
1641470820000|2022-01-06 12:07:00|1602.5|1601|1602.5|1601|1602.5|1601|1602.5|1601|12
1641470840000|2022-01-06 12:07:20|||||||||33
1641470890000|2022-01-06 12:08:10|1602|1600.5|1602|1600|1602|1600.5|1601.5|1600|1437
1641470900000|2022-01-06 12:08:20||1600.5||1600.5||1600.5||1600.5|0
1641470920000|2022-01-06 12:08:40|1601.5||1601.5||1601.5||1601.5||188
1641470930000|2022-01-06 12:08:50|1602||1602||1602||1602||0
1641470940000|2022-01-06 12:09:00|||||||||34
1641470950000|2022-01-06 12:09:10|||||||||252
1641471030000|2022-01-06 12:10:30|1601.5||1601.5||1601.5||1601.5||0
1641471040000|2022-01-06 12:10:40|1602||1602||1602||1602||0
1641471100000|2022-01-06 12:11:40|1602.5|1601|1602.5|1600.5|1602.5|1602|1602|1600.5|1402
1641471120000|2022-01-06 12:12:00|1602|1601|1602|1600.5|1602|1601|1602|1600.5|0
1641471130000|2022-01-06 12:12:10||1601||1601||1601||1601|34
1641471150000|2022-01-06 12:12:30|||||||||154
1641471160000|2022-01-06 12:12:40|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|2127
1641471170000|2022-01-06 12:12:50||1601||1601||1601||1601|137
1641471200000|2022-01-06 12:13:20||1601.5||1601.5||1601.5||1601.5|15
1641471240000|2022-01-06 12:14:00|1602|1601|1602|1600.5|1602.5|1601|1602|1600.5|415
1641471260000|2022-01-06 12:14:20|1601.5||1601.5||1601.5||1601.5||34
1641471330000|2022-01-06 12:15:30|1601|1600|1601.5|1600|1601.5|1600|1601|1600|48
1641471350000|2022-01-06 12:15:50|||||||||35
1641471420000|2022-01-06 12:17:00|||||||||35
1641471480000|2022-01-06 12:18:00||1600.5||1600||1600.5||1600|125
1641471530000|2022-01-06 12:18:50||1601||1600||1601||1600|254
1641471540000|2022-01-06 12:19:00|1601|1600.5|1601|1600|1602|1601.5|1600.5|1600|2541
1641471600000|2022-01-06 12:20:00|1600.5|1599.5|1598.5|1597.5|1601|1599.5|1598.5|1597|3449
1641471640000|2022-01-06 12:20:40|1598|1597|1597.5|1596|1598|1597|1597.5|1596|156
1641471660000|2022-01-06 12:21:00|1598|1596.5|1599|1597.5|1599|1598|1598|1596.5|539
1641471670000|2022-01-06 12:21:10|1598.5|1598|1599|1597.5|1599|1598|1598.5|1597.5|125
1641471680000|2022-01-06 12:21:20|||||||||35
1641471720000|2022-01-06 12:22:00|1599.5|1598|1598.5|1597.5|1599.5|1598|1598.5|1597.5|958
1641471740000|2022-01-06 12:22:20|1599||1599||1599||1599||0
1641471750000|2022-01-06 12:22:30|||||||||59
1641471780000|2022-01-06 12:23:00|1598.5|1597|1598.5|1597|1599|1597|1598|1597|410
1641471810000|2022-01-06 12:23:30|1598|1597.5|1598|1597|1598|1597.5|1598|1597|105
1641471820000|2022-01-06 12:23:40|1599|1597.5|1598|1597.5|1599|1597.5|1598|1597.5|124
1641471870000|2022-01-06 12:24:30|1599|1598|1598.5|1597.5|1599|1598|1598.5|1597.5|164
1641471890000|2022-01-06 12:24:50|||||||||36
1641471900000|2022-01-06 12:25:00||1597||1597||1597||1597|447
1641471920000|2022-01-06 12:25:20||1597.5||1597.5||1597.5||1597.5|0
1641471950000|2022-01-06 12:25:50|||||||||1250
1641471960000|2022-01-06 12:26:00|1599||1599||1599||1599||36
1641472010000|2022-01-06 12:26:50|1598.5|1597|1599|1597.5|1599|1597.5|1598|1597|495
1641472020000|2022-01-06 12:27:00|1598.5||1598.5||1598.5||1598.5||0
1641472070000|2022-01-06 12:27:50|1599|1598|1599|1597.5|1599|1598|1599|1597.5|65
1641472140000|2022-01-06 12:29:00||1598||1598||1598||1598|36
1641472150000|2022-01-06 12:29:10|1598.5|1598.5|1599|1597|1599|1598.5|1598|1597|1281
1641472180000|2022-01-06 12:29:40|1598.5||1598.5||1598.5||1598.5||0
1641472210000|2022-01-06 12:30:10|1598|1596.5|1596.5|1595|1599|1596.5|1596|1594.5|3835
1641472280000|2022-01-06 12:31:20|1597|1595.5|1597.5|1596|1597.5|1596|1597|1595.5|67
1641472320000|2022-01-06 12:32:00|1598|1596.5|1598|1596.5|1598|1596.5|1598|1596.5|195
1641472330000|2022-01-06 12:32:10|1598.5|1597|1598.5|1597|1598.5|1597|1598.5|1597|6
1641472340000|2022-01-06 12:32:20|1598|1596.5|1597|1595.5|1598|1596.5|1597|1595.5|561
1641472350000|2022-01-06 12:32:30||1596.5||1595.5||1596.5||1595.5|173
1641472360000|2022-01-06 12:32:40|||||||||42
1641472420000|2022-01-06 12:33:40|1596.5||1597||1597||1596.5||396
1641472440000|2022-01-06 12:34:00|1597.5|1596|1597.5|1596.5|1598|1597|1597|1595.5|601
1641472450000|2022-01-06 12:34:10|||||||||100
1641472480000|2022-01-06 12:34:40|1598|1597|1598.5|1597|1599|1598|1598|1597|1368
1641472500000|2022-01-06 12:35:00|1598|1597.5|1599|1597.5|1599|1597.5|1598|1597.5|0
1641472510000|2022-01-06 12:35:10|1598.5||1599||1599||1598.5||0
1641472530000|2022-01-06 12:35:30||1598||1598||1598||1598|37
1641472550000|2022-01-06 12:35:50|1599.5|1598.5|1599.5|1598.5|1599.5|1598.5|1599.5|1598|161
1641472560000|2022-01-06 12:36:00|||||||||37
1641472570000|2022-01-06 12:36:10|1599|1598|1599|1598|1599|1598|1599|1597.5|745
1641472590000|2022-01-06 12:36:30|||||||||17
1641472620000|2022-01-06 12:37:00|1598.5|1597|1598.5|1597|1598.5|1597|1598.5|1597|221
1641472650000|2022-01-06 12:37:30|||||||||4
1641472770000|2022-01-06 12:39:30|||||||||200
1641472780000|2022-01-06 12:39:40|1599|1598|1599|1598|1599|1598|1599|1598|119
1641472790000|2022-01-06 12:39:50|1599.5|1598.5|1600.5|1599|1600.5|1599.5|1599.5|1598.5|836
1641472800000|2022-01-06 12:40:00|1600|1598|1599.5|1598|1600|1598.5|1599|1598|510
1641472830000|2022-01-06 12:40:30|||||||||200
1641472850000|2022-01-06 12:40:50|||||||||15
1641472870000|2022-01-06 12:41:10|||||||||5
1641472890000|2022-01-06 12:41:30|1599||1599||1599||1599||0
1641472900000|2022-01-06 12:41:40|1598.5|1597.5|1599|1597.5|1599|1597.5|1598|1597|493
1641472920000|2022-01-06 12:42:00|1598.5|1598|1599|1597.5|1599|1598|1598.5|1597.5|215
1641472950000|2022-01-06 12:42:30|1598.5|1598|1600|1598.5|1600|1598.5|1598.5|1597.5|393
1641472980000|2022-01-06 12:43:00|1599.5||1599.5||1599.5||1599.5||0
1641473000000|2022-01-06 12:43:20|1599|1597.5|1599.5|1598.5|1599.5|1598.5|1598.5|1597.5|1030
1641473020000|2022-01-06 12:43:40|1600|1599|1601|1599|1601|1599.5|1600|1599|587
1641473030000|2022-01-06 12:43:50||1599.5||1599.5||1599.5||1599.5|0
1641473040000|2022-01-06 12:44:00|1600.5|1598.5|1600.5|1598.5|1600.5|1598.5|1600.5|1598.5|581
1641473050000|2022-01-06 12:44:10||1599||1598.5||1599||1598.5|200
1641473080000|2022-01-06 12:44:40||1599||1599||1599||1599|0
1641473120000|2022-01-06 12:45:20|||||||||90
1641473130000|2022-01-06 12:45:30|1601|1599.5|1601|1599.5|1601|1599.5|1601|1599.5|156
1641473180000|2022-01-06 12:46:20|1600.5|1600|1601|1600|1601|1600|1600.5|1600|168
1641473230000|2022-01-06 12:47:10|1601.5|1600.5|1602|1601|1602|1601|1601.5|1600.5|471
1641473260000|2022-01-06 12:47:40||1601.5||1601||1601.5||1601|1
1641473290000|2022-01-06 12:48:10|1601.5|1600.5|1601.5|1601|1601.5|1601|1601.5|1600.5|517
1641473300000|2022-01-06 12:48:20|1602||1602||1602||1602||0
1641473350000|2022-01-06 12:49:10|1602.5|1601.5|1602|1601|1602.5|1601.5|1602|1601|429
1641473400000|2022-01-06 12:50:00|1602.5|1601.5|1602|1601|1602.5|1601.5|1602|1601|358
1641473470000|2022-01-06 12:51:10|1602.5|1601.5|1602.5|1601|1602.5|1601.5|1602.5|1601|56
1641473510000|2022-01-06 12:51:50|||||||||93
1641473530000|2022-01-06 12:52:10||1601.5||1601.5||1601.5||1601.5|0
1641473540000|2022-01-06 12:52:20|1603||1603||1603||1603||179
1641473550000|2022-01-06 12:52:30||1602||1602||1602||1602|0
1641473590000|2022-01-06 12:53:10|1603.5|1602.5|1603.5|1602.5|1604|1602.5|1603.5|1602.5|540
1641473600000|2022-01-06 12:53:20|||||||||1
1641473610000|2022-01-06 12:53:30|1604|1603|1604.5|1603.5|1605|1603.5|1604|1603|1389
1641473620000|2022-01-06 12:53:40|1605||1605||1605.5||1605||0
1641473650000|2022-01-06 12:54:10|1605.5|1604|1605.5|1604|1605.5|1604|1605.5|1604|0
1641473660000|2022-01-06 12:54:20|||||||||1
1641473730000|2022-01-06 12:55:30|1605||1605||1605||1605||0
1641473740000|2022-01-06 12:55:40|1605.5||1605.5||1605.5||1605.5||21
1641473760000|2022-01-06 12:56:00|||||||||300
1641473820000|2022-01-06 12:57:00|1605||1605||1605||1605||0
1641473830000|2022-01-06 12:57:10|1605.5||1605.5||1605.5||1605.5||0
1641473870000|2022-01-06 12:57:50|||||||||9
1641473910000|2022-01-06 12:58:30|1605||1605||1605||1605||1
1641473930000|2022-01-06 12:58:50|1605.5|1604.5|1605|1604|1605.5|1604.5|1604.5|1603.5|1755
1641473940000|2022-01-06 12:59:00|||||||||122
1641473970000|2022-01-06 12:59:30|1604.5|1603.5|1604.5|1603.5|1604.5|1603.5|1604.5|1603.5|222
1641473980000|2022-01-06 12:59:40||1604||1603.5||1604||1603.5|95
1641474010000|2022-01-06 13:00:10|||||||||321
1641474040000|2022-01-06 13:00:40|1605|1604|1605|1604|1605|1604|1605|1603.5|464
1641474050000|2022-01-06 13:00:50|1604.5||1604.5||1604.5||1604.5||0
1641474060000|2022-01-06 13:01:00|1605||1605||1605||1605||77
1641474090000|2022-01-06 13:01:30|1605.5|1604.5|1605|1604|1605.5|1605|1604.5|1604|2441
1641474130000|2022-01-06 13:02:10|1604.5|1603.5|1604|1602.5|1604.5|1603.5|1604|1602.5|1106
1641474210000|2022-01-06 13:03:30|1604.5|1603|1607|1605.5|1607|1606|1604.5|1603|1203
1641474220000|2022-01-06 13:03:40||1606||1606||1606||1606|0
1641474230000|2022-01-06 13:03:50|1607.5|1606.5|1609|1607|1609|1607|1607.5|1606.5|93
1641474240000|2022-01-06 13:04:00|1609.5|1607.5|1608|1607|1609.5|1608|1608|1607|587
1641474250000|2022-01-06 13:04:10|1608.5|1607.5|1612|1611|1613.5|1611.5|1608.5|1607|5566
1641474260000|2022-01-06 13:04:20||1611.5||1611||1611.5||1611|295
1641474270000|2022-01-06 13:04:30|1612.5|1611.5|1612.5|1612|1612.5|1612|1612|1611|1265
1641474280000|2022-01-06 13:04:40|1613|1612.5|1614|1612.5|1614|1612.5|1613|1612|675
1641474290000|2022-01-06 13:04:50|1614.5|1613|1615|1613|1615.5|1613|1614|1613|0
1641474310000|2022-01-06 13:05:10|1614.5|1612.5|1616|1614.5|1616.5|1614.5|1613|1612.5|2899
1641474320000|2022-01-06 13:05:20|||||||||131
1641474330000|2022-01-06 13:05:30|1615.5|1615|1615.5|1614.5|1615.5|1615|1615.5|1614.5|573
1641474340000|2022-01-06 13:05:40|1615|1613.5|1614.5|1613.5|1615|1614|1614.5|1613.5|364
1641474350000|2022-01-06 13:05:50|1614|1613|1613.5|1612|1614|1613|1612.5|1611.5|324
1641474360000|2022-01-06 13:06:00||1611.5||1611.5||1611.5||1611.5|0
1641474380000|2022-01-06 13:06:20|1612.5|1612|1613.5|1612|1613.5|1612|1612.5|1612|437
1641474390000|2022-01-06 13:06:30|1613|1611.5|1612.5|1610.5|1613|1611.5|1612.5|1610.5|454
1641474400000|2022-01-06 13:06:40||1610||1610.5||1610.5||1610|0
1641474470000|2022-01-06 13:07:50|1613|1611|1613.5|1612|1614|1612.5|1613|1611|1179
1641474540000|2022-01-06 13:09:00|1614.5|1612.5|1614.5|1613|1615|1613.5|1614.5|1612.5|158
1641474550000|2022-01-06 13:09:10|1615|1613.5|1615|1613.5|1615|1613.5|1615|1613.5|0
1641474560000|2022-01-06 13:09:20|1614.5||1615||1615||1614.5||0
1641474580000|2022-01-06 13:09:40|||||||||44
1641474620000|2022-01-06 13:10:20|1615.5||1615.5||1615.5||1615.5||44
1641474630000|2022-01-06 13:10:30|1615|1612.5|1614.5|1612.5|1615|1612.5|1613.5|1612.5|344
1641474650000|2022-01-06 13:10:50|1614||1614.5||1614.5||1613.5||0
1641474670000|2022-01-06 13:11:10|1614||1613.5||1614||1613.5||44
1641474680000|2022-01-06 13:11:20|1613|1612|1612|1611|1613.5|1612|1612|1610.5|554
1641474700000|2022-01-06 13:11:40|1612.5|1611.5|1612.5|1611.5|1612.5|1611.5|1612.5|1611.5|0
1641474720000|2022-01-06 13:12:00|1612|1611|1612|1611|1612.5|1611|1611|1610|366
1641474740000|2022-01-06 13:12:20|1612.5||1612.5||1612.5||1612.5||0
1641474750000|2022-01-06 13:12:30|1612|1610.5|1612|1610.5|1612.5|1611|1611|1609.5|910
1641474780000|2022-01-06 13:13:00|||||||||200
1641474820000|2022-01-06 13:13:40|||||||||45
1641474830000|2022-01-06 13:13:50|1611|1610|1609.5|1608|1612|1610|1609.5|1607|3216
1641474860000|2022-01-06 13:14:20|1609|1607.5|1610|1608.5|1610|1608.5|1608.5|1607.5|247
1641474890000|2022-01-06 13:14:50|1609.5||1609.5||1609.5||1609.5||0
1641474930000|2022-01-06 13:15:30|1610|1609|1609.5|1608.5|1610|1609|1609.5|1608.5|701
1641474970000|2022-01-06 13:16:10|1609|1608|1609.5|1608|1609.5|1608|1608.5|1607.5|262
1641475010000|2022-01-06 13:16:50|1608.5|1607.5|1608.5|1607|1608.5|1607.5|1608.5|1607|657
1641475110000|2022-01-06 13:18:30|1609|1607.5|1609|1607.5|1609|1607.5|1608.5|1607.5|215
1641475130000|2022-01-06 13:18:50||1608||1608||1608||1608|0
1641475140000|2022-01-06 13:19:00|1609.5|1608.5|1608.5|1607|1609.5|1608.5|1608.5|1607|1812
1641475200000|2022-01-06 13:20:00|1609|1607.5|1609|1607|1610|1609.5|1608.5|1607|658
1641475210000|2022-01-06 13:20:10|1609.5|1607.5|1609.5|1608.5|1609.5|1608.5|1609.5|1607.5|168
1641475220000|2022-01-06 13:20:20|1610|1609|1610|1609|1610.5|1609.5|1609.5|1608|2381
1641475230000|2022-01-06 13:20:30|1610.5||1610.5||1610.5||1610.5||0
1641475260000|2022-01-06 13:21:00|1610||1610.5||1610.5||1610||0
1641475270000|2022-01-06 13:21:10|1610||1610.5||1610.5||1610||0
1641475280000|2022-01-06 13:21:20|1610||1610.5||1610.5||1610||0
1641475320000|2022-01-06 13:22:00||1609.5||1609.5||1609.5||1609.5|0
1641475360000|2022-01-06 13:22:40|1611|1610|1612|1610.5|1612|1610.5|1611|1610|728
1641475410000|2022-01-06 13:23:30|1611.5|1610|1610.5|1609|1611.5|1610.5|1610|1609|1148
1641475420000|2022-01-06 13:23:40||1609.5||1609||1609.5||1609|0
1641475480000|2022-01-06 13:24:40|1610|1608|1609|1608|1610|1608|1609|1608|515
1641475490000|2022-01-06 13:24:50|1608.5|1607.5|1609|1607.5|1609|1607.5|1608.5|1607.5|172
1641475500000|2022-01-06 13:25:00||1608||1607.5||1608||1607.5|0
1641475510000|2022-01-06 13:25:10||1608||1608||1608||1608|0
1641475540000|2022-01-06 13:25:40|1609.5|1608.5|1609.5|1608|1609.5|1608.5|1609.5|1608|265
1641475640000|2022-01-06 13:27:20|1609|1607|1609|1607.5|1609.5|1608|1608|1607|1551
1641475650000|2022-01-06 13:27:30|||||||||168
1641475720000|2022-01-06 13:28:40|1609.5|1608|1610|1608.5|1610.5|1609.5|1609.5|1608|1090
1641475750000|2022-01-06 13:29:10|||||||||49
1641475760000|2022-01-06 13:29:20|1609.5|1608|1609|1607.5|1609.5|1608|1609|1607.5|881
1641475790000|2022-01-06 13:29:50|1609.5|1608|1609.5|1608.5|1609.5|1608.5|1609.5|1608|200
1641475800000|2022-01-06 13:30:00|1609|1608|1609|1607.5|1609|1608|1608.5|1607.5|62
1641475810000|2022-01-06 13:30:10|1608.5|1607|1608|1606.5|1608.5|1607|1607.5|1606.5|576
1641475820000|2022-01-06 13:30:20||1607||1606.5||1607||1606.5|49
1641475830000|2022-01-06 13:30:30|1607.5|1606|1607|1605|1607.5|1606|1607|1605|289
1641475860000|2022-01-06 13:31:00|1606.5|1604.5|1605|1603.5|1606.5|1604.5|1605|1603.5|309
1641475890000|2022-01-06 13:31:30|1604.5|1603|1603|1602|1604.5|1603|1603|1601.5|558
1641475910000|2022-01-06 13:31:50|1602.5|1601|1603|1602|1603|1602|1602.5|1601|275
1641475960000|2022-01-06 13:32:40|1602.5||1603||1603||1602.5||43
1641475970000|2022-01-06 13:32:50|1603.5|1602.5|1604.5|1603.5|1605|1603.5|1603.5|1602|2319
1641476000000|2022-01-06 13:33:20|||||||||202
1641476040000|2022-01-06 13:34:00|1604|1602.5|1602.5|1601|1604|1602.5|1602.5|1601|1033
1641476050000|2022-01-06 13:34:10|1602|1600.5|1602.5|1600.5|1602.5|1601|1602|1600.5|125
1641476060000|2022-01-06 13:34:20|1602||1602||1602||1602||0
1641476070000|2022-01-06 13:34:30|1601.5||1601.5||1601.5||1601.5||170
1641476090000|2022-01-06 13:34:50|1601|1600|1601.5|1600|1601.5|1600|1601|1599.5|0
1641476110000|2022-01-06 13:35:10|1602|1600.5|1602.5|1601|1602.5|1601.5|1601.5|1600.5|239
1641476160000|2022-01-06 13:36:00|||||||||50
1641476180000|2022-01-06 13:36:20|||||||||51
1641476190000|2022-01-06 13:36:30|1603|1601.5|1605|1603.5|1605|1603.5|1603|1601|843
1641476200000|2022-01-06 13:36:40|1604.5|1603|1603|1601.5|1604.5|1603|1603|1601.5|1789
1641476210000|2022-01-06 13:36:50||1602||1601.5||1602||1601.5|0
1641476220000|2022-01-06 13:37:00|||||||||112
1641476260000|2022-01-06 13:37:40||1602||1602||1602||1602|0
1641476280000|2022-01-06 13:38:00|||||||||51
1641476310000|2022-01-06 13:38:30|1602.5|1601.5|1600.5|1599.5|1602.5|1601.5|1600.5|1599|1725
1641476320000|2022-01-06 13:38:40|1600|1599|1600|1598.5|1600|1599|1600|1598.5|101
1641476330000|2022-01-06 13:38:50||1598||1598||1598||1598|0
1641476340000|2022-01-06 13:39:00|1599.5|1598.5|1599.5|1598|1599.5|1598.5|1599|1598|0
1641476350000|2022-01-06 13:39:10|1599|1598.5|1600.5|1599.5|1600.5|1599.5|1599|1597.5|630
1641476360000|2022-01-06 13:39:20|1600|1598.5|1600.5|1599|1600.5|1599|1600|1598.5|300
1641476400000|2022-01-06 13:40:00|||||||||52
1641476500000|2022-01-06 13:41:40|1601|1600|1600.5|1600|1601|1600.5|1600.5|1599|613
1641476510000|2022-01-06 13:41:50|1600|1599.5|1600|1599|1600|1599.5|1600|1599|316
1641476520000|2022-01-06 13:42:00|1600.5|1599.5|1602.5|1600.5|1603|1601|1600.5|1599.5|1510
1641476530000|2022-01-06 13:42:10|1602||1601.5||1602||1601.5||0
1641476570000|2022-01-06 13:42:50|||||||||53
1641476580000|2022-01-06 13:43:00|1602.5|1601|1602.5|1601|1602.5|1601|1602.5|1601|638
1641476590000|2022-01-06 13:43:10|1602|1600.5|1600|1599|1602|1600.5|1600|1599|1564
1641476630000|2022-01-06 13:43:50|||||||||36
1641476640000|2022-01-06 13:44:00|||||||||17
1641476690000|2022-01-06 13:44:50|||||||||100
1641476720000|2022-01-06 13:45:20|1599.5|1598|1599|1597.5|1599.5|1598.5|1598.5|1597|567
1641476730000|2022-01-06 13:45:30|||||||||37
1641476740000|2022-01-06 13:45:40|||||||||33
1641476750000|2022-01-06 13:45:50|1598.5||1598.5||1598.5||1598.5||0
1641476830000|2022-01-06 13:47:10|1598|1596.5|1598|1596.5|1598|1596.5|1598|1596.5|692
1641476860000|2022-01-06 13:47:40|1598.5||1598.5||1598.5||1598.5||113
1641476880000|2022-01-06 13:48:00||1597||1597||1597||1597|0
1641476890000|2022-01-06 13:48:10|||||||||106
1641476920000|2022-01-06 13:48:40|||||||||955
1641476940000|2022-01-06 13:49:00|||||||||156
1641476950000|2022-01-06 13:49:10|1598|1596.5|1597.5|1596.5|1598|1596.5|1597.5|1596.5|540
1641476970000|2022-01-06 13:49:30|||||||||933
1641477010000|2022-01-06 13:50:10|1598|1597|1599|1598|1599|1598.5|1598|1596.5|3811
1641477040000|2022-01-06 13:50:40|||||||||35
1641477060000|2022-01-06 13:51:00|1598.5|1597.5|1599|1597.5|1599|1597.5|1598.5|1597.5|363
1641477070000|2022-01-06 13:51:10|1598.5||1599||1599||1598.5||0
1641477080000|2022-01-06 13:51:20|1598|1598|1599|1598|1599|1598|1598|1597.5|352
1641477100000|2022-01-06 13:51:40|1598.5|1597.5|1599|1597.5|1599|1597.5|1598.5|1597.5|596
1641477120000|2022-01-06 13:52:00|1598.5|1598|1598|1596.5|1598.5|1598|1598|1596.5|1374
1641477130000|2022-01-06 13:52:10|1597.5||1597.5||1597.5||1597.5||0
1641477140000|2022-01-06 13:52:20|1597|1596|1595|1594|1597|1596|1595|1593.5|1536
1641477150000|2022-01-06 13:52:30|1594.5|1594.5|1595|1594|1595.5|1594.5|1594.5|1594|878
1641477160000|2022-01-06 13:52:40|1594.5|1593.5|1593.5|1592.5|1595|1594.5|1593.5|1592.5|1261
1641477170000|2022-01-06 13:52:50|1593|1592|1593.5|1592|1593.5|1592|1593|1592|0
1641477190000|2022-01-06 13:53:10|1593|1591.5|1592|1591|1593.5|1591.5|1592|1591|117
1641477210000|2022-01-06 13:53:30|1591.5|1590.5|1592|1590|1592|1590.5|1591.5|1590|778
1641477220000|2022-01-06 13:53:40|1591.5|1590.5|1591.5|1590.5|1591.5|1591|1591|1590|234
1641477270000|2022-01-06 13:54:30|||||||||624
1641477290000|2022-01-06 13:54:50|||||||||356
1641477350000|2022-01-06 13:55:50|1592|1591|1593.5|1592|1593.5|1592|1592|1590.5|1421
1641477360000|2022-01-06 13:56:00|1593|1591.5|1590.5|1589|1593|1591.5|1590|1589|2598
1641477370000|2022-01-06 13:56:10|1590||1590||1590.5||1590||1250
1641477400000|2022-01-06 13:56:40|1590.5|1590|1591|1589.5|1591|1590|1590.5|1589|516
1641477410000|2022-01-06 13:56:50||1590||1590||1590||1590|310
1641477430000|2022-01-06 13:57:10|1591.5|1590.5|1592.5|1590.5|1594|1592.5|1591.5|1590|957
1641477440000|2022-01-06 13:57:20|1592||1592||1592||1592||0
1641477480000|2022-01-06 13:58:00|1592.5|1591|1593|1591|1593.5|1592.5|1592.5|1591|1000
1641477490000|2022-01-06 13:58:10|1592.5|1590.5|1592|1590.5|1592.5|1590.5|1592|1590.5|0
1641477500000|2022-01-06 13:58:20|1592.5|1591|1592.5|1591|1592.5|1591|1592.5|1591|0
1641477540000|2022-01-06 13:59:00|1592||1592.5||1592.5||1592||58
1641477560000|2022-01-06 13:59:20|1592|1590.5|1592|1590.5|1592|1590.5|1592|1590.5|556
1641477590000|2022-01-06 13:59:50|||||||||184
1641477600000|2022-01-06 14:00:00|1591.5|1590|1591|1590|1591.5|1590.5|1591|1590|2054
1641477620000|2022-01-06 14:00:20|1591.5|1590.5|1592|1590.5|1592|1591|1591.5|1590|656
1641477640000|2022-01-06 14:00:40|1592.5|1591|1592.5|1591.5|1592.5|1591.5|1592.5|1591|824
1641477650000|2022-01-06 14:00:50|1593|1592|1593|1591.5|1593.5|1592|1593|1591.5|185
1641477660000|2022-01-06 14:01:00|||||||||300
1641477670000|2022-01-06 14:01:10|1592.5|1591|1590|1588.5|1592.5|1591|1590|1588.5|1559
1641477700000|2022-01-06 14:01:40||1589||1589||1589||1589|0
1641477710000|2022-01-06 14:01:50|||||||||450
1641477720000|2022-01-06 14:02:00|1590.5|1589.5|1591|1590|1591|1590.5|1590.5|1589.5|255
1641477760000|2022-01-06 14:02:40|1591.5|1590.5|1591.5|1590.5|1591.5|1591|1591.5|1590|952
1641477770000|2022-01-06 14:02:50|1591|1590|1591.5|1589.5|1591.5|1590|1591|1589.5|224
1641477780000|2022-01-06 14:03:00|1591|1589|1589.5|1588|1591|1589|1589.5|1588|121
1641477800000|2022-01-06 14:03:20|1589|1588.5|1589|1587.5|1589|1588.5|1588|1587.5|277
1641477830000|2022-01-06 14:03:50||1588||1587.5||1588||1587.5|0
1641477840000|2022-01-06 14:04:00|1589.5|1588|1590|1588|1590.5|1589|1589.5|1588|681
1641477850000|2022-01-06 14:04:10|1590.5|1588.5|1590.5|1589|1590.5|1589|1590.5|1588.5|373
1641477890000|2022-01-06 14:04:50|1591|1589.5|1590.5|1589|1591|1590|1590.5|1589|644
1641477900000|2022-01-06 14:05:00|||||||||61
1641477910000|2022-01-06 14:05:10||1589.5||1589||1589.5||1589|0
1641477940000|2022-01-06 14:05:40|1591|1589.5|1589.5|1588|1591|1590|1588.5|1587.5|1343
1641477950000|2022-01-06 14:05:50|1590|1588.5|1590|1589|1590|1589|1590|1588.5|125
1641477970000|2022-01-06 14:06:10|1589.5|1588.5|1589.5|1588|1589.5|1588.5|1589.5|1588|142
1641477980000|2022-01-06 14:06:20|||||||||20
1641478010000|2022-01-06 14:06:50|1589|1587.5|1589.5|1587.5|1589.5|1587.5|1588.5|1587.5|169
1641478030000|2022-01-06 14:07:10|1589|1588|1589|1587.5|1589|1588|1588.5|1587.5|125
1641478050000|2022-01-06 14:07:30||1588||1588||1588||1588|0
1641478070000|2022-01-06 14:07:50|1589.5|1588.5|1589.5|1588|1590|1588.5|1589.5|1588|234
1641478080000|2022-01-06 14:08:00|1589|1587|1587.5|1586|1589|1587.5|1587.5|1586|509
1641478120000|2022-01-06 14:08:40|||||||||52
1641478140000|2022-01-06 14:09:00|||||||||62
1641478170000|2022-01-06 14:09:30|1587|1585.5|1587.5|1586|1587.5|1586|1586.5|1585.5|998
1641478180000|2022-01-06 14:09:40||1585.5||1585.5||1585.5||1585.5|203
1641478240000|2022-01-06 14:10:40|1588|1586.5|1588|1586.5|1588|1586.5|1587.5|1586.5|760
1641478250000|2022-01-06 14:10:50|1587.5|1586|1587.5|1585.5|1587.5|1586|1587|1585.5|255
1641478290000|2022-01-06 14:11:30|||||||||64
1641478310000|2022-01-06 14:11:50||1586||1586||1586||1586|0
1641478320000|2022-01-06 14:12:00|1587|1585.5|1587|1585.5|1587.5|1585.5|1587|1585.5|768
1641478380000|2022-01-06 14:13:00|1586.5|1585|1587|1585|1587|1585.5|1586|1585|860
1641478400000|2022-01-06 14:13:20|1586.5||1586||1586.5||1586||197
1641478440000|2022-01-06 14:14:00|1586.5|1585.5|1587|1585.5|1587|1586.5|1586.5|1585.5|813
1641478450000|2022-01-06 14:14:10|1586.5|1585|1585|1584|1586.5|1585|1585|1584|1289
1641478460000|2022-01-06 14:14:20||1583.5||1583.5||1583.5||1583.5|102
1641478520000|2022-01-06 14:15:20|||||||||100
1641478530000|2022-01-06 14:15:30|1585.5|1584|1585.5|1583.5|1586|1585|1585.5|1583.5|1590
1641478560000|2022-01-06 14:16:00|||||||||182
1641478590000|2022-01-06 14:16:30|||||||||3259
1641478610000|2022-01-06 14:16:50|||||||||66
1641478660000|2022-01-06 14:17:40|||||||||627
1641478680000|2022-01-06 14:18:00|1585|1583|1584.5|1583|1585|1583|1583.5|1582.5|993
1641478710000|2022-01-06 14:18:30|1585|1584.5|1584.5|1583.5|1585|1584.5|1584.5|1583.5|1589
1641478750000|2022-01-06 14:19:10|1585|1584|1585|1583.5|1585|1584.5|1584.5|1583.5|545
1641478760000|2022-01-06 14:19:20|1584.5|1583|1583.5|1582.5|1584.5|1583|1583.5|1582.5|776
1641478770000|2022-01-06 14:19:30|1583|1582|1583|1582.5|1583.5|1582.5|1583|1582|117
1641478780000|2022-01-06 14:19:40|1583.5|1582|1583.5|1582.5|1583.5|1583|1583.5|1582|262
1641478800000|2022-01-06 14:20:00|1583|1582|1583|1581|1583|1582|1582.5|1581|499
1641478820000|2022-01-06 14:20:20|1582.5||1582.5||1582.5||1582.5||0
1641478870000|2022-01-06 14:21:10|||||||||69
1641478880000|2022-01-06 14:21:20|||||||||73
1641478890000|2022-01-06 14:21:30|1582||1582||1582.5||1582||106
1641478910000|2022-01-06 14:21:50|1581.5|1580|1582|1580.5|1582|1580.5|1581.5|1580|218
1641478950000|2022-01-06 14:22:30|||||||||69
1641479020000|2022-01-06 14:23:40|||||||||1325
1641479080000|2022-01-06 14:24:40|||||||||262
1641479100000|2022-01-06 14:25:00|||||||||216
1641479120000|2022-01-06 14:25:20|1582.5|1581|1583|1582.5|1584|1583|1582.5|1581|2277
1641479130000|2022-01-06 14:25:30|1583.5|1583|1582|1581|1583.5|1583|1582|1581|1627
1641479140000|2022-01-06 14:25:40|1581.5|1580.5|1582|1580.5|1582|1580.5|1581|1579.5|632
1641479170000|2022-01-06 14:26:10|||||||||596
1641479230000|2022-01-06 14:27:10|||||||||200
1641479240000|2022-01-06 14:27:20|1582.5|1581|1582.5|1581|1583|1582|1582.5|1581|1247
1641479250000|2022-01-06 14:27:30|1582|1580.5|1581.5|1580|1582|1581|1581|1580|511
1641479260000|2022-01-06 14:27:40|1581||1581||1581||1581||0
1641479310000|2022-01-06 14:28:30|1581.5|1580.5|1582|1580.5|1582|1580.5|1581|1580.5|1096
1641479320000|2022-01-06 14:28:40||1581||1581||1581||1581|0
1641479350000|2022-01-06 14:29:10|1582.5|1581.5|1583.5|1582.5|1584|1583|1582|1581.5|1888
1641479360000|2022-01-06 14:29:20|||||||||292
1641479370000|2022-01-06 14:29:30|1583|1582|1583|1581.5|1583|1582|1583|1581.5|842
1641479380000|2022-01-06 14:29:40|1583.5||1583.5||1583.5||1583.5||0
1641479390000|2022-01-06 14:29:50|1583|1582|1581.5|1580|1583|1582|1581.5|1580|804
1641479400000|2022-01-06 14:30:00|1581|1579.5|1580|1578.5|1581|1579.5|1579.5|1578.5|1030
1641479420000|2022-01-06 14:30:20|1579.5||1579.5||1579.5||1579.5||0
1641479430000|2022-01-06 14:30:30|1579|1578|1579.5|1578.5|1579.5|1578.5|1579|1578|471
1641479440000|2022-01-06 14:30:40|1578.5|1578|1578.5|1577|1579.5|1578|1578.5|1576.5|1650
1641479450000|2022-01-06 14:30:50|1580|1577.5|1580|1579|1580|1579|1579.5|1577.5|2646
1641479460000|2022-01-06 14:31:00|1579.5|1578.5|1579.5|1578.5|1579.5|1578.5|1579.5|1578.5|257
1641479480000|2022-01-06 14:31:20|1579|1578|1579.5|1578|1579.5|1578.5|1578.5|1578|190
1641479490000|2022-01-06 14:31:30|1580|1578.5|1579.5|1578.5|1580|1579|1579|1578|4307
1641479500000|2022-01-06 14:31:40|1579|1578|1578.5|1576.5|1579|1578|1578.5|1576.5|605
1641479510000|2022-01-06 14:31:50|1579|1577|1578.5|1577|1579|1577|1578.5|1576.5|125
1641479520000|2022-01-06 14:32:00|1578|1577.5|1578|1577|1578.5|1577.5|1578|1577|0
1641479540000|2022-01-06 14:32:20|1578.5|1577.5|1580|1578.5|1580|1578.5|1578.5|1577.5|934
1641479550000|2022-01-06 14:32:30|1580.5|1579|1581|1579.5|1581|1579.5|1580.5|1579|725
1641479570000|2022-01-06 14:32:50|1580.5|1580|1581.5|1580.5|1581.5|1580.5|1580.5|1580|1072
1641479580000|2022-01-06 14:33:00|1582|1580|1582.5|1580.5|1583|1581.5|1582|1580|409
1641479610000|2022-01-06 14:33:30|1582|1581|1582.5|1581|1584|1582.5|1582|1580.5|1199
1641479620000|2022-01-06 14:33:40|1583|1581.5|1583.5|1581.5|1583.5|1581.5|1583|1581.5|14
1641479640000|2022-01-06 14:34:00|1583||1583.5||1583.5||1583||0
1641479660000|2022-01-06 14:34:20|||||||||76
1641479670000|2022-01-06 14:34:30||1582||1582||1582||1582|5
1641479680000|2022-01-06 14:34:40|1583|1581.5|1583.5|1581.5|1583.5|1582.5|1582.5|1581.5|1927
1641479690000|2022-01-06 14:34:50|||||||||77
1641479700000|2022-01-06 14:35:00|1583|1582|1583.5|1582|1583.5|1582|1582.5|1581.5|261
1641479710000|2022-01-06 14:35:10|1583|1581.5|1583.5|1582|1583.5|1582|1582.5|1581.5|255
1641479720000|2022-01-06 14:35:20|1583|1581.5|1583.5|1581.5|1583.5|1581.5|1582.5|1581.5|2395
1641479730000|2022-01-06 14:35:30|1583|1582|1584|1583|1584|1583|1583|1581.5|648
1641479740000|2022-01-06 14:35:40|1584.5|1584|1585.5|1583.5|1586|1584.5|1584.5|1583.5|681
1641479750000|2022-01-06 14:35:50|1585|1583|1582.5|1580.5|1585|1583|1581.5|1580|3122
1641479780000|2022-01-06 14:36:20|||||||||916
1641479790000|2022-01-06 14:36:30|1584|1581|1583|1581.5|1584.5|1582.5|1582.5|1580.5|1209
1641479800000|2022-01-06 14:36:40|1582.5|1582|1583|1581.5|1583|1582|1582.5|1581.5|464
1641479810000|2022-01-06 14:36:50|1582.5||1583||1583||1582.5||0
1641479820000|2022-01-06 14:37:00|1582.5||1582.5||1582.5||1582.5||109
1641479830000|2022-01-06 14:37:10|1583|1580.5|1582.5|1580.5|1583|1581.5|1581|1580|2379
1641479840000|2022-01-06 14:37:20|||||||||79
1641479850000|2022-01-06 14:37:30|1582|1581|1581|1580|1582|1581|1581|1580|1205
1641479860000|2022-01-06 14:37:40|1582|1580.5|1581.5|1580|1582.5|1581|1581|1580|541
1641479870000|2022-01-06 14:37:50|1581|1579.5|1580.5|1579.5|1581|1579.5|1580.5|1579.5|247
1641479880000|2022-01-06 14:38:00|||||||||859
1641479890000|2022-01-06 14:38:10|1581|1580|1581|1579.5|1581|1580|1581|1579.5|125
1641479910000|2022-01-06 14:38:30|1580.5|1579|1579.5|1578.5|1580.5|1579|1579.5|1578.5|361
1641479920000|2022-01-06 14:38:40||1578||1578||1578||1578|52
1641479930000|2022-01-06 14:38:50|1579|1577.5|1578.5|1576.5|1579|1577.5|1578.5|1576.5|82
1641479940000|2022-01-06 14:39:00|||||||||370
1641479980000|2022-01-06 14:39:40|1579|1577.5|1579|1577.5|1579|1578.5|1578.5|1577.5|1351
1641479990000|2022-01-06 14:39:50|1578.5||1578.5||1579||1578.5||587
1641480000000|2022-01-06 14:40:00|1578|1577|1578.5|1577.5|1578.5|1577.5|1578|1577|609
1641480020000|2022-01-06 14:40:20|1579|1578.5|1580.5|1579|1580.5|1579.5|1579|1578.5|1295
1641480030000|2022-01-06 14:40:30|||||||||94
1641480050000|2022-01-06 14:40:50|||||||||159
1641480060000|2022-01-06 14:41:00|||||||||479
1641480070000|2022-01-06 14:41:10|1581|1579.5|1580.5|1579.5|1581.5|1580.5|1580|1579|1993
1641480090000|2022-01-06 14:41:30|1580|1579|1581.5|1579.5|1581.5|1579.5|1580|1579|658
1641480110000|2022-01-06 14:41:50|||||||||82
1641480120000|2022-01-06 14:42:00|1581||1581||1581||1580.5||861
1641480140000|2022-01-06 14:42:20||1580||1580||1580||1580|0
1641480150000|2022-01-06 14:42:30|1581.5|1580.5|1581|1580.5|1581.5|1581|1581|1580|547
1641480160000|2022-01-06 14:42:40|1581.5||1581.5||1581.5||1581.5||269
1641480180000|2022-01-06 14:43:00|1582|1581|1581|1580|1582.5|1581|1581|1580|1654
1641480200000|2022-01-06 14:43:20|1581.5|1580.5|1582|1580.5|1582|1580.5|1581.5|1580|420
1641480230000|2022-01-06 14:43:50|1581.5|1580|1581.5|1580|1581.5|1580|1581|1580|298
1641480240000|2022-01-06 14:44:00|1581|1579.5|1579.5|1578.5|1581|1579.5|1579.5|1578.5|750
1641480250000|2022-01-06 14:44:10|1580||1580||1580.5||1580||0
1641480260000|2022-01-06 14:44:20|1579.5||1580||1580||1579.5||0
1641480290000|2022-01-06 14:44:50|1579.5||1579.5||1579.5||1579.5||0
1641480300000|2022-01-06 14:45:00|1580.5|1579|1580.5|1579.5|1581|1579.5|1579.5|1578.5|814
1641480310000|2022-01-06 14:45:10|1581|1580|1581|1580|1581|1580|1581|1580|427
1641480320000|2022-01-06 14:45:20|1581.5|1580.5|1584|1582|1584|1582.5|1581.5|1580|2436
1641480330000|2022-01-06 14:45:30|1583.5|1582.5|1583|1582|1583.5|1582.5|1582.5|1582|1609
1641480340000|2022-01-06 14:45:40|1584|1582.5|1584|1582.5|1585|1584.5|1583|1582|8686
1641480350000|2022-01-06 14:45:50|1583.5|1583|1585|1583.5|1585|1584|1583.5|1583|1332
1641480360000|2022-01-06 14:46:00|1584.5|1584|1583.5|1582.5|1584.5|1584|1583.5|1582.5|1208
1641480370000|2022-01-06 14:46:10|1583|1582|1583.5|1582|1583.5|1582|1583|1582|352
1641480380000|2022-01-06 14:46:20|||||||||86
1641480390000|2022-01-06 14:46:30|||||||||1180
1641480410000|2022-01-06 14:46:50|1584|1582.5|1586|1585|1586|1585|1583.5|1582.5|1981
1641480420000|2022-01-06 14:47:00|1585|1584.5|1585.5|1583|1586|1585|1584.5|1583|1955
1641480430000|2022-01-06 14:47:10|1585|1582.5|1586|1584.5|1586|1584.5|1584.5|1582.5|201
1641480450000|2022-01-06 14:47:30|||||||||1255
1641480460000|2022-01-06 14:47:40||1585||1585||1585.5||1585|293
1641480470000|2022-01-06 14:47:50||1585.5||1585||1585.5||1585|210
1641480480000|2022-01-06 14:48:00|1585.5|1584.5|1585|1584.5|1585.5|1584.5|1585|1584.5|1295
1641480490000|2022-01-06 14:48:10|1585.5|1584|1585.5|1584|1585.5|1584|1585.5|1584|13
1641480500000|2022-01-06 14:48:20|1586|1584.5|1586|1584|1586|1584.5|1586|1584|0
1641480530000|2022-01-06 14:48:50|||||||||1171
1641480540000|2022-01-06 14:49:00|1585.5|1582.5|1584|1582.5|1585.5|1583.5|1583|1582|2754
1641480560000|2022-01-06 14:49:20|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|69
1641480600000|2022-01-06 14:50:00|1585|1584|1586|1584.5|1586|1584.5|1584.5|1583.5|1177
1641480610000|2022-01-06 14:50:10|1585.5|1584|1586|1584|1586|1584.5|1584.5|1584|1924
1641480640000|2022-01-06 14:50:40||1584.5||1584.5||1584.5||1584.5|0
1641480660000|2022-01-06 14:51:00|1585.5|1584|1586|1584|1586|1584.5|1585|1584|328
1641480670000|2022-01-06 14:51:10|1585.5|1584.5|1585.5|1584.5|1586|1584.5|1585.5|1584.5|0
1641480680000|2022-01-06 14:51:20|1586|1585|1586|1585|1586|1585|1586|1584.5|79
1641480690000|2022-01-06 14:51:30|1586.5|1585.5|1586.5|1585|1586.5|1585.5|1586.5|1585|505
1641480700000|2022-01-06 14:51:40|1586||1586||1586||1586||0
1641480710000|2022-01-06 14:51:50|1585.5|1584|1585|1584|1585.5|1584|1585|1584|919
1641480740000|2022-01-06 14:52:20|1585.5|1584.5|1585.5|1584.5|1585.5|1584.5|1585.5|1584.5|150
1641480750000|2022-01-06 14:52:30|1585|1584|1584|1583|1585|1584.5|1584|1583|755
1641480760000|2022-01-06 14:52:40|1584.5|1583.5|1585.5|1584|1585.5|1584|1584.5|1583.5|1570
1641480770000|2022-01-06 14:52:50|||||||||785
1641480780000|2022-01-06 14:53:00|1586|1584.5|1586|1584.5|1586.5|1585|1586|1584.5|654
1641480790000|2022-01-06 14:53:10||1585||1585||1585||1585|0
1641480800000|2022-01-06 14:53:20|||||||||12
1641480810000|2022-01-06 14:53:30|||||||||145
1641480820000|2022-01-06 14:53:40|||||||||86
1641480880000|2022-01-06 14:54:40|1585.5|1584|1586|1584|1586|1584|1585.5|1584|1095
1641480890000|2022-01-06 14:54:50||1584.5||1584.5||1584.5||1584.5|0
1641480900000|2022-01-06 14:55:00|1585.5||1585.5||1586||1585.5||0
1641480950000|2022-01-06 14:55:50|||||||||103
1641480980000|2022-01-06 14:56:20|1585|1585|1585.5|1584.5|1585.5|1585|1585|1584.5|839
1641480990000|2022-01-06 14:56:30||1585||1585||1585||1585|229
1641481000000|2022-01-06 14:56:40|1586|1585.5|1585.5|1584.5|1586|1585.5|1585.5|1584.5|1396
1641481010000|2022-01-06 14:56:50|1585|1584|1585|1584|1585|1584|1584.5|1584|80
1641481030000|2022-01-06 14:57:10|1584.5|1583.5|1583.5|1581.5|1585|1583.5|1583|1581.5|1272
1641481050000|2022-01-06 14:57:30||1582||1582||1582||1582|12
1641481060000|2022-01-06 14:57:40||1581.5||1581.5||1581.5||1581.5|438
1641481070000|2022-01-06 14:57:50|1583||1582.5||1583||1582.5||0
1641481090000|2022-01-06 14:58:10|||||||||301
1641481100000|2022-01-06 14:58:20|1581.5|1581|1580.5|1579.5|1581.5|1581|1579.5|1578.5|1148
1641481120000|2022-01-06 14:58:40|1579.5|1579|1580.5|1578.5|1580.5|1579.5|1579.5|1578.5|1216
1641481160000|2022-01-06 14:59:20|||||||||304
1641481170000|2022-01-06 14:59:30|1581|1579|1581|1579.5|1581|1579.5|1581|1579|480
1641481180000|2022-01-06 14:59:40|1581.5|1580.5|1582.5|1581|1582.5|1581|1581.5|1580.5|905
1641481200000|2022-01-06 15:00:00|1582|1581.5|1581.5|1580|1582|1581.5|1581.5|1580|716
1641481230000|2022-01-06 15:00:30|1581||1581||1581||1581||99
1641481240000|2022-01-06 15:00:40|1580.5|1579.5|1580|1578.5|1580.5|1579.5|1580|1578|541
1641481260000|2022-01-06 15:01:00|1579.5|1578|1580|1578.5|1580|1579|1579|1578|1481
1641481270000|2022-01-06 15:01:10|1579.5||1579.5||1579.5||1579.5||88
1641481320000|2022-01-06 15:02:00|1580|1579|1580|1579|1580|1579|1580|1579|397
1641481330000|2022-01-06 15:02:10|1579.5|1578.5|1580|1578.5|1580|1578.5|1579.5|1578.5|814
1641481360000|2022-01-06 15:02:40|1579.5||1579.5||1579.5||1579.5||159
1641481390000|2022-01-06 15:03:10|1580|1579|1580.5|1579|1580.5|1579.5|1580|1579|1274
1641481400000|2022-01-06 15:03:20|1580|1578.5|1579|1577.5|1580|1578.5|1578.5|1577.5|3270
1641481440000|2022-01-06 15:04:00|1578.5|1577|1579|1577.5|1579|1577.5|1578|1577|332
1641481450000|2022-01-06 15:04:10||1577||1577.5||1577.5||1577|0
1641481500000|2022-01-06 15:05:00||1578||1578||1578||1578|355
1641481560000|2022-01-06 15:06:00|1578|1577.5|1578|1576.5|1579|1578|1577|1576|3291
1641481620000|2022-01-06 15:07:00|1578.5|1577|1578|1576.5|1579|1577.5|1578|1576.5|694
1641481670000|2022-01-06 15:07:50|1578.5||1578.5||1578.5||1578.5||159
1641481680000|2022-01-06 15:08:00|1578|1577|1578.5|1577|1578.5|1577|1578|1577|460
1641481700000|2022-01-06 15:08:20|1579|1577.5|1579|1577.5|1579|1578|1579|1577.5|450
1641481720000|2022-01-06 15:08:40|1579.5|1578|1580.5|1579.5|1580.5|1579.5|1579.5|1577.5|4852
1641481730000|2022-01-06 15:08:50|1581|1579|1580.5|1579.5|1581|1580|1580.5|1579|594
1641481740000|2022-01-06 15:09:00|||||||||466
1641481750000|2022-01-06 15:09:10|||||||||764
1641481780000|2022-01-06 15:09:40|1579.5|1579|1581|1579.5|1581|1580|1579.5|1579|760
1641481800000|2022-01-06 15:10:00|1580.5||1580.5||1580.5||1580.5||677
1641481820000|2022-01-06 15:10:20|1580|1579|1581|1579.5|1581|1580|1578.5|1578|2585
1641481830000|2022-01-06 15:10:30|1580.5||1580.5||1581||1580.5||159
1641481850000|2022-01-06 15:10:50|1581||1581||1581||1581||18
1641481860000|2022-01-06 15:11:00|1580.5|1580|1579.5|1578|1581|1580|1579.5|1578|1412
1641481870000|2022-01-06 15:11:10|1579|1577.5|1578.5|1577.5|1579|1577.5|1578.5|1577.5|4287
1641481880000|2022-01-06 15:11:20|1578|1576.5|1578|1576.5|1578|1576.5|1578|1576.5|203
1641481890000|2022-01-06 15:11:30|1577.5||1577.5||1577.5||1577.5||0
1641481900000|2022-01-06 15:11:40|1578||1578||1578||1577.5||39
1641481920000|2022-01-06 15:12:00|1577.5|1577|1578|1576.5|1578|1577|1577.5|1576.5|282
1641481930000|2022-01-06 15:12:10|1577.5||1578||1578||1577.5||0
1641481940000|2022-01-06 15:12:20|1577.5|1576|1577.5|1576.5|1577.5|1576.5|1577.5|1576|448
1641481960000|2022-01-06 15:12:40|1578||1578||1578||1578||0
1641481980000|2022-01-06 15:13:00|1577.5|1577|1578|1577|1578|1577|1577.5|1576.5|2308
1641481990000|2022-01-06 15:13:10|1577.5|1577.5|1578.5|1577.5|1579|1578|1577.5|1577|2352
1641482010000|2022-01-06 15:13:30|1579||1579||1579||1579||0
1641482020000|2022-01-06 15:13:40|1578.5||1578.5||1578.5||1578.5||0
1641482040000|2022-01-06 15:14:00|1579|1578|1579|1578|1579|1578|1578.5|1577.5|0
1641482050000|2022-01-06 15:14:10||1578.5||1578||1578.5||1578|396
1641482060000|2022-01-06 15:14:20|1579.5|1578.5|1579.5|1578.5|1579.5|1578.5|1579.5|1578.5|1573
1641482080000|2022-01-06 15:14:40|||||||||28
1641482100000|2022-01-06 15:15:00|||||||||1908
1641482110000|2022-01-06 15:15:10|1579|1578|1579.5|1578.5|1579.5|1578.5|1579|1578|1003
1641482120000|2022-01-06 15:15:20|||||||||9
1641482140000|2022-01-06 15:15:40|1580|1579|1582|1580.5|1582|1580.5|1580|1578.5|4042
1641482150000|2022-01-06 15:15:50||1581||1581||1581||1581|0
1641482160000|2022-01-06 15:16:00|1581.5|1581.5|1581.5|1580.5|1581.5|1581.5|1581|1580.5|1657
1641482180000|2022-01-06 15:16:20|1582|1581|1582|1581|1583|1582|1582|1581|1884
1641482210000|2022-01-06 15:16:50|||||||||249
1641482220000|2022-01-06 15:17:00|1581.5|1580.5|1582|1581|1582|1581|1581.5|1580.5|535
1641482250000|2022-01-06 15:17:30|1582.5|1582|1582|1581|1582.5|1582|1582|1581|1419
1641482280000|2022-01-06 15:18:00|1582.5|1581.5|1584|1583|1584|1583.5|1582.5|1581.5|4023
1641482300000|2022-01-06 15:18:20|1583.5|1582.5|1583|1582|1584|1582.5|1582.5|1581.5|2154
1641482340000|2022-01-06 15:19:00|1582.5|1581|1582.5|1581|1582.5|1581.5|1581.5|1581|1347
1641482350000|2022-01-06 15:19:10|1583|1581.5|1583|1582|1583|1582|1583|1581.5|0
1641482370000|2022-01-06 15:19:30|||||||||7841
1641482380000|2022-01-06 15:19:40|1583.5|1582.5|1583|1582.5|1583.5|1583|1583|1582.5|840
1641482400000|2022-01-06 15:20:00|1582.5|1582|1583|1581.5|1583|1582|1582|1581.5|359
1641482410000|2022-01-06 15:20:10|1582.5|1581|1581|1580.5|1582.5|1581|1581|1580.5|1614
1641482420000|2022-01-06 15:20:20|1582|1581|1582|1581|1582|1581|1582|1581|117
1641482450000|2022-01-06 15:20:50|1582.5|1581.5|1583|1581.5|1583|1581.5|1582.5|1581.5|372
1641482470000|2022-01-06 15:21:10|||||||||5
1641482480000|2022-01-06 15:21:20|1583.5|1582|1583|1581.5|1583.5|1582.5|1583|1581.5|201
1641482500000|2022-01-06 15:21:40|1582.5||1582.5||1582.5||1582.5||977
1641482510000|2022-01-06 15:21:50|1582|1581|1582.5|1581|1582.5|1581.5|1581.5|1580.5|3599
1641482520000|2022-01-06 15:22:00|||||||||129
1641482530000|2022-01-06 15:22:10|1582|1580.5|1582|1581|1582|1581|1581.5|1580.5|795
1641482540000|2022-01-06 15:22:20|||||||||538
1641482550000|2022-01-06 15:22:30||1581.5||1581||1581.5||1581|188
1641482570000|2022-01-06 15:22:50|||||||||159
1641482580000|2022-01-06 15:23:00|||||||||5
1641482590000|2022-01-06 15:23:10|1582.5|1581.5|1582|1581|1582.5|1581.5|1582|1581|429
1641482600000|2022-01-06 15:23:20|1582.5||1582.5||1582.5||1582.5||0
1641482620000|2022-01-06 15:23:40|1582||1582.5||1582.5||1582||0
1641482630000|2022-01-06 15:23:50|1582||1582||1582||1582||0
1641482640000|2022-01-06 15:24:00|||||||||347
1641482650000|2022-01-06 15:24:10|1582.5|1581.5|1582.5|1581.5|1582.5|1581.5|1582.5|1581|248
1641482660000|2022-01-06 15:24:20|1583|1582|1583|1582|1583|1582|1583|1582|571
1641482670000|2022-01-06 15:24:30|||||||||40
1641482700000|2022-01-06 15:25:00|1583.5|1582.5|1583.5|1582|1583.5|1583|1583.5|1582|398
1641482730000|2022-01-06 15:25:30||1582.5||1582||1582.5||1582|0
1641482760000|2022-01-06 15:26:00|1584|1582.5|1584.5|1583|1584.5|1583|1584|1582.5|761
1641482770000|2022-01-06 15:26:10|1585|1583.5|1586|1585|1586|1585|1585|1583.5|529
1641482790000|2022-01-06 15:26:30|1585.5|1584.5|1586|1585|1586|1585|1585.5|1584.5|862
1641482800000|2022-01-06 15:26:40|1585.5|1584.5|1586|1585|1586|1585|1585.5|1584.5|472
1641482820000|2022-01-06 15:27:00|1585.5|1584.5|1585.5|1584.5|1585.5|1584.5|1585.5|1584.5|120
1641482860000|2022-01-06 15:27:40|1585|1584|1585.5|1584|1585.5|1584|1584.5|1584|787
1641482870000|2022-01-06 15:27:50|1586|1584.5|1586|1584.5|1586|1585|1586|1584.5|266
1641482880000|2022-01-06 15:28:00||1585||1585||1585||1585|0
1641482920000|2022-01-06 15:28:40|1585.5|1585.5|1584.5|1583.5|1585.5|1585.5|1584|1583.5|3413
1641482930000|2022-01-06 15:28:50|1584|1583|1584|1583|1584|1583|1584|1583|321
1641482990000|2022-01-06 15:29:50|1584.5|1583.5|1586|1584.5|1586|1584.5|1584.5|1583.5|825
1641483000000|2022-01-06 15:30:00|||||||||44
1641483010000|2022-01-06 15:30:10|1585.5|1584|1585|1584|1586|1584|1585|1584|329
1641483020000|2022-01-06 15:30:20|1585.5|1584.5|1585.5|1584.5|1586|1585|1585.5|1584.5|1853
1641483040000|2022-01-06 15:30:40|1585|1584|1585.5|1584.5|1585.5|1584.5|1585|1584|523
1641483060000|2022-01-06 15:31:00|1586.5|1585|1586|1585|1586.5|1585.5|1586|1585|366
1641483090000|2022-01-06 15:31:30|1586.5|1585.5|1585.5|1585|1586.5|1586|1585.5|1585|1983
1641483100000|2022-01-06 15:31:40|1586|1585.5|1586.5|1585.5|1586.5|1585.5|1586|1585.5|157
1641483110000|2022-01-06 15:31:50|1587|1586|1587|1586|1587|1586|1587|1586|0
1641483120000|2022-01-06 15:32:00|1587.5|1586.5|1587|1586.5|1588|1586.5|1587|1586.5|1203
1641483140000|2022-01-06 15:32:20|1587.5|1587|1588|1587|1588|1587|1587.5|1587|358
1641483180000|2022-01-06 15:33:00|1587.5|1586.5|1587|1586|1587.5|1586.5|1587|1586|360
1641483240000|2022-01-06 15:34:00|1586.5||1586.5||1586.5||1586.5||64
1641483250000|2022-01-06 15:34:10||1585.5||1585.5||1585.5||1585.5|302
1641483280000|2022-01-06 15:34:40|||||||||93
1641483340000|2022-01-06 15:35:40|1586|1585|1584.5|1583.5|1586|1585|1584|1583.5|1268
1641483360000|2022-01-06 15:36:00|1585|1584|1585.5|1585|1586|1585|1585|1584|1434
1641483370000|2022-01-06 15:36:10|1586|1585.5|1586|1585.5|1586|1585.5|1586|1585.5|326
1641483400000|2022-01-06 15:36:40|1586.5|1586|1586.5|1586|1587|1586|1586.5|1586|310
1641483420000|2022-01-06 15:37:00|1586|1585.5|1586|1585.5|1586.5|1586|1586|1585|1298
1641483430000|2022-01-06 15:37:10||1585||1585.5||1585.5||1585|179
1641483440000|2022-01-06 15:37:20|1586.5|1586|1587|1586|1587|1586|1586|1585.5|724
1641483450000|2022-01-06 15:37:30||1586.5||1586||1586.5||1586|442
1641483470000|2022-01-06 15:37:50|1586.5||1587||1587||1586.5||0
1641483490000|2022-01-06 15:38:10|1586.5||1587||1587||1586.5||189
1641483500000|2022-01-06 15:38:20|1586.5|1585.5|1586.5|1585.5|1587|1585.5|1586.5|1585.5|68
1641483530000|2022-01-06 15:38:50||1586||1586||1586||1586|2109
1641483540000|2022-01-06 15:39:00|1587|1586.5|1588|1587|1588|1587.5|1586.5|1586.5|1608
1641483550000|2022-01-06 15:39:10|||||||||605
1641483560000|2022-01-06 15:39:20|||||||||190
1641483580000|2022-01-06 15:39:40|1588.5|1587.5|1589|1588|1589|1588|1588.5|1587|817
1641483590000|2022-01-06 15:39:50|1588.5|1587|1588|1586.5|1588.5|1588|1588|1586.5|2042
1641483600000|2022-01-06 15:40:00|1588.5|1587|1589|1587.5|1589|1587.5|1588.5|1587|292
1641483610000|2022-01-06 15:40:10|1588.5||1588.5||1589||1588.5||0
1641483630000|2022-01-06 15:40:30|||||||||2423
1641483650000|2022-01-06 15:40:50|1588|1587|1587|1586|1588.5|1587|1587|1586|574
1641483700000|2022-01-06 15:41:40|1586.5|1585.5|1584.5|1583|1586.5|1585.5|1583.5|1583|1808
1641483710000|2022-01-06 15:41:50|1584|1582.5|1583.5|1582|1584|1582.5|1583.5|1582|126
1641483730000|2022-01-06 15:42:10|1583|1581.5|1581.5|1580.5|1583.5|1581.5|1581.5|1580.5|1695
1641483770000|2022-01-06 15:42:50|||||||||74
1641483790000|2022-01-06 15:43:10|1582.5|1581|1581.5|1580.5|1582.5|1581.5|1581.5|1580.5|1427
1641483810000|2022-01-06 15:43:30|1581||1581.5||1581.5||1581||309
1641483830000|2022-01-06 15:43:50|1581|1580|1581|1579.5|1581.5|1580|1580|1579.5|1418
1641483840000|2022-01-06 15:44:00|1580|1580|1581|1580|1581|1580|1580|1579.5|544
1641483860000|2022-01-06 15:44:20|||||||||215
1641483880000|2022-01-06 15:44:40|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|48
1641483890000|2022-01-06 15:44:50|||||||||1215
1641483900000|2022-01-06 15:45:00|1581|1580|1581.5|1580|1582|1581|1580.5|1580|1479
1641483910000|2022-01-06 15:45:10|1581|1580.5|1581.5|1580|1581.5|1580.5|1581|1580|125
1641483980000|2022-01-06 15:46:20|||||||||57
1641483990000|2022-01-06 15:46:30|1581|1580.5|1581|1580|1581.5|1580.5|1579.5|1579|2112
1641484000000|2022-01-06 15:46:40|1581.5|1580.5|1581.5|1580.5|1581.5|1580.5|1581.5|1580.5|264
1641484020000|2022-01-06 15:47:00|1582|1581|1582|1580.5|1582.5|1581.5|1581.5|1580.5|1341
1641484030000|2022-01-06 15:47:10|1581.5|1580|1582|1580.5|1582|1580.5|1581.5|1580|17962
1641484090000|2022-01-06 15:48:10|1581.5|1581|1580|1579|1581.5|1581|1579.5|1579|1828
1641484100000|2022-01-06 15:48:20|1580.5|1579.5|1582|1580.5|1582|1580.5|1580.5|1579.5|933
1641484110000|2022-01-06 15:48:30|1581.5|1580|1581|1579.5|1581.5|1580|1581|1579.5|0
1641484150000|2022-01-06 15:49:10||1580||1579.5||1580||1579.5|0
1641484180000|2022-01-06 15:49:40|1581.5|1580|1582|1580.5|1582|1580.5|1581|1580|183
1641484200000|2022-01-06 15:50:00|||||||||88
1641484220000|2022-01-06 15:50:20|1581.5|1581|1581|1580.5|1582|1581|1581|1580.5|1420
1641484230000|2022-01-06 15:50:30|1580.5|1580|1581|1579.5|1581|1580|1580.5|1579.5|429
1641484240000|2022-01-06 15:50:40||1580||1580||1580||1580|15
1641484250000|2022-01-06 15:50:50|||||||||316
1641484260000|2022-01-06 15:51:00||1579.5||1579.5||1579.5||1579.5|8
1641484270000|2022-01-06 15:51:10|1580.5||1581||1581||1580.5||337
1641484310000|2022-01-06 15:51:50|1580.5|1580|1581|1579.5|1581|1580.5|1580.5|1579.5|461
1641484320000|2022-01-06 15:52:00|1580||1581||1581||1580||123
1641484350000|2022-01-06 15:52:30|1581.5|1580|1581.5|1580|1581.5|1580|1581|1580|268
1641484380000|2022-01-06 15:53:00|1581|1579.5|1581.5|1580|1581.5|1580|1580.5|1579.5|9907
1641484440000|2022-01-06 15:54:00|1582|1580.5|1583.5|1582|1583.5|1582|1582|1580.5|1769
1641484450000|2022-01-06 15:54:10|1583|1582.5|1583.5|1582|1583.5|1582.5|1583|1582|225
1641484470000|2022-01-06 15:54:30|||||||||50
1641484500000|2022-01-06 15:55:00|1583|1581.5|1582.5|1581.5|1583|1581.5|1582|1581|1267
1641484530000|2022-01-06 15:55:30|||||||||50
1641484600000|2022-01-06 15:56:40|||||||||1483
1641484620000|2022-01-06 15:57:00|1583|1582|1583|1582|1583|1582|1583|1582|325
1641484640000|2022-01-06 15:57:20|1583.5|1582.5|1583.5|1582.5|1583.5|1582.5|1583.5|1582.5|248
1641484650000|2022-01-06 15:57:30|1584|1583|1584|1583|1584|1583|1583.5|1582.5|428
1641484660000|2022-01-06 15:57:40|1583.5|1583.5|1583.5|1583|1583.5|1583.5|1583.5|1582|220
1641484670000|2022-01-06 15:57:50|1584||1584||1584||1584||0
1641484680000|2022-01-06 15:58:00|1584.5|1583.5|1584.5|1583|1584.5|1583.5|1584|1582.5|154
1641484710000|2022-01-06 15:58:30|1584||1584.5||1584.5||1583.5||64
1641484720000|2022-01-06 15:58:40|1584||1584||1584||1584||0
1641484770000|2022-01-06 15:59:30|||||||||60
1641484790000|2022-01-06 15:59:50|1583.5|1582.5|1584|1582.5|1584|1583|1583.5|1582.5|1430
1641484810000|2022-01-06 16:00:10|||||||||1
1641484820000|2022-01-06 16:00:20||1583||1582.5||1583||1582.5|109
1641484840000|2022-01-06 16:00:40|1585|1583|1585|1584|1586|1584.5|1584.5|1583|850
1641484850000|2022-01-06 16:00:50|1584.5|1584.5|1585|1584|1586|1585|1584.5|1584|1281
1641484860000|2022-01-06 16:01:00|1584.5||1585.5||1585.5||1584.5||99
1641484880000|2022-01-06 16:01:20|1585||1585.5||1585.5||1585||59
1641484890000|2022-01-06 16:01:30|1585||1585.5||1585.5||1585||338
1641484920000|2022-01-06 16:02:00||1584.5||1584.5||1584.5||1584.5|0
1641484960000|2022-01-06 16:02:40|1585|1584|1585.5|1584|1585.5|1584|1585|1584|888
1641485040000|2022-01-06 16:04:00||1584.5||1584.5||1584.5||1584.5|0
1641485050000|2022-01-06 16:04:10|1585|1584|1585|1584|1585|1584|1585|1584|1361
1641485060000|2022-01-06 16:04:20|1584.5|1583.5|1585|1583.5|1585|1584|1584|1583.5|1299
1641485100000|2022-01-06 16:05:00||1584||1584||1584||1584|0
1641485110000|2022-01-06 16:05:10|1584.5|1583.5|1585|1584|1585|1584|1584.5|1583.5|870
1641485140000|2022-01-06 16:05:40|1585.5|1584.5|1585.5|1584.5|1585.5|1584.5|1585.5|1584.5|118
1641485150000|2022-01-06 16:05:50|1586|1585|1586|1584.5|1586|1585|1585.5|1584.5|659
1641485160000|2022-01-06 16:06:00||1585||1585||1585||1585|0
1641485170000|2022-01-06 16:06:10|1586.5|1585.5|1585.5|1584.5|1586.5|1585.5|1585|1584.5|2702
1641485190000|2022-01-06 16:06:30|||||||||148
1641485320000|2022-01-06 16:08:40|1585|1585|1584.5|1583|1586|1585|1583.5|1583|4324
1641485340000|2022-01-06 16:09:00|1584||1584.5||1584.5||1584||0
1641485380000|2022-01-06 16:09:40||1583.5||1583.5||1583.5||1583.5|499
1641485390000|2022-01-06 16:09:50|1584|1583|1583|1582|1584|1583.5|1583|1582|2340
1641485410000|2022-01-06 16:10:10|1583.5|1582.5|1583.5|1582.5|1583.5|1582.5|1583|1582.5|385
1641485420000|2022-01-06 16:10:20|||||||||75
1641485430000|2022-01-06 16:10:30|||||||||59
1641485450000|2022-01-06 16:10:50|||||||||39
1641485460000|2022-01-06 16:11:00|||||||||121
1641485470000|2022-01-06 16:11:10|1584|1583|1584.5|1583.5|1584.5|1583.5|1583.5|1583|980
1641485480000|2022-01-06 16:11:20|1584|1583|1583.5|1582.5|1584|1583.5|1583.5|1582.5|1986
1641485490000|2022-01-06 16:11:30|||||||||294
1641485500000|2022-01-06 16:11:40||1583||1582.5||1583||1582.5|95
1641485510000|2022-01-06 16:11:50|||||||||59
1641485530000|2022-01-06 16:12:10|1584|1583|1584|1583|1584|1583.5|1584|1583|466
1641485540000|2022-01-06 16:12:20|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|1584|1583.5|502
1641485550000|2022-01-06 16:12:30|||||||||59
1641485590000|2022-01-06 16:13:10|1585|1584|1585.5|1585|1585.5|1585|1585|1583.5|961
1641485610000|2022-01-06 16:13:30||1584.5||1584.5||1584.5||1584.5|341
1641485620000|2022-01-06 16:13:40|||||||||121
1641485650000|2022-01-06 16:14:10|1586|1585|1586|1585|1586|1585|1585.5|1585|159
1641485670000|2022-01-06 16:14:30|||||||||157
1641485690000|2022-01-06 16:14:50|||||||||195
1641485740000|2022-01-06 16:15:40|||||||||500
1641485760000|2022-01-06 16:16:00|1585.5|1585.5|1585.5|1585|1586.5|1585.5|1585.5|1585|2174
1641485770000|2022-01-06 16:16:10|||||||||591
1641485800000|2022-01-06 16:16:40|||||||||95
1641485820000|2022-01-06 16:17:00|1586|1585.5|1586|1585.5|1586|1585.5|1586|1585.5|937
1641485830000|2022-01-06 16:17:10|1585.5|1585|1585.5|1584.5|1585.5|1585|1585.5|1584.5|1804
1641485860000|2022-01-06 16:17:40|||||||||400
1641485880000|2022-01-06 16:18:00|1586|1585|1586|1585.5|1586.5|1585.5|1585.5|1585|1086
1641485890000|2022-01-06 16:18:10|||||||||457
1641485900000|2022-01-06 16:18:20|1586.5|1586|1587|1586|1587.5|1587|1586|1586|2593
1641485940000|2022-01-06 16:19:00|||||||||141
1641485960000|2022-01-06 16:19:20|||||||||83
1641486000000|2022-01-06 16:20:00|1586.5|1585.5|1586.5|1586|1587|1586|1586.5|1585.5|1873
1641486040000|2022-01-06 16:20:40|1586|1585.5|1586|1585.5|1586.5|1585.5|1586|1585.5|1848
1641486050000|2022-01-06 16:20:50||1585||1585||1585||1585|400
1641486060000|2022-01-06 16:21:00|1585.5|1585.5|1586|1585|1586|1585.5|1585.5|1585|2944
1641486070000|2022-01-06 16:21:10|1586.5|1585.5|1586|1585.5|1586.5|1585.5|1586|1585|767
1641486080000|2022-01-06 16:21:20|1586.5||1586||1586.5||1586||544
1641486100000|2022-01-06 16:21:40|||||||||21
1641486110000|2022-01-06 16:21:50|||||||||255
1641486120000|2022-01-06 16:22:00|||||||||1347
1641486130000|2022-01-06 16:22:10|||||||||392
1641486140000|2022-01-06 16:22:20|||||||||209
1641486150000|2022-01-06 16:22:30|||||||||2578
1641486160000|2022-01-06 16:22:40|||||||||290
1641486180000|2022-01-06 16:23:00|||||||||163
1641486190000|2022-01-06 16:23:10|||||||||484
1641486200000|2022-01-06 16:23:20|||||||||163
1641486220000|2022-01-06 16:23:40|1586.5|1586|1589|1588|1589|1588|1586.5|1586|3191
1641486230000|2022-01-06 16:23:50|1589.5|1588.5|1590.5|1590|1590.5|1590|1589.5|1588.5|873
1641486240000|2022-01-06 16:24:00|1590|1589.5|1590|1589|1590.5|1589.5|1590|1589|1023
1641486250000|2022-01-06 16:24:10|||||||||30
1641486260000|2022-01-06 16:24:20|1590.5|1589.5|1590.5|1589.5|1590.5|1590|1590.5|1589|380
1641486270000|2022-01-06 16:24:30|1590|1589|1590|1589|1590.5|1589|1590|1589|526
1641486280000|2022-01-06 16:24:40|||||||||62
1641486290000|2022-01-06 16:24:50|||||||||625
1641486300000|2022-01-06 16:25:00|1589.5|1588.5|1589|1588|1590|1589|1588.5|1588|2537
1641486310000|2022-01-06 16:25:10|1588.5|1587.5|1587|1586.5|1588.5|1587.5|1587|1586.5|1061
1641486320000|2022-01-06 16:25:20||1586||1586||1586||1586|37
1641486340000|2022-01-06 16:25:40|||||||||626
1641486360000|2022-01-06 16:26:00|1587.5|1586.5|1587.5|1586.5|1589|1588|1587.5|1586|4019
1641486370000|2022-01-06 16:26:10||1587||1587||1587||1587|157
1641486390000|2022-01-06 16:26:30|||||||||97
1641486400000|2022-01-06 16:26:40|1587|1586.5|1588|1587|1588|1587|1587|1586.5|943
1641486420000|2022-01-06 16:27:00|||||||||626
1641486430000|2022-01-06 16:27:10|1588.5|1587.5|1588|1587|1588.5|1587.5|1588|1587|535
1641486440000|2022-01-06 16:27:20|||||||||209
1641486480000|2022-01-06 16:28:00|||||||||152
1641486490000|2022-01-06 16:28:10|1587.5|1586.5|1586|1585.5|1587.5|1586.5|1586|1585.5|1416
1641486500000|2022-01-06 16:28:20|1586.5||1586.5||1586.5||1586.5||430
1641486510000|2022-01-06 16:28:30|||||||||134
1641486520000|2022-01-06 16:28:40|1586|1586|1587.5|1586.5|1587.5|1586.5|1586|1586|1081
1641486530000|2022-01-06 16:28:50|1587|1587|1587|1586|1587.5|1587|1586.5|1586|262
1641486540000|2022-01-06 16:29:00|1586.5|1585.5|1586|1585|1587|1585.5|1586|1585|889
1641486560000|2022-01-06 16:29:20|1585.5|1584.5|1586|1584.5|1586|1584.5|1585.5|1584.5|904
1641486570000|2022-01-06 16:29:30|||||||||163
1641486580000|2022-01-06 16:29:40||1585||1584.5||1585||1584.5|1036
1641486590000|2022-01-06 16:29:50|1586.5|1585|1586|1584.5|1587|1585.5|1586|1584.5|504
1641542400000|2022-01-07 08:00:00|1592.5|1588.5|1588|1583.5|1592.5|1590.5|1587.5|1583.5|2346
1641542420000|2022-01-07 08:00:20||1584||1584||1584||1584|0
1641542430000|2022-01-07 08:00:30|||||||||4838
1641542440000|2022-01-07 08:00:40||1584.5||1585||1585||1584.5|47
1641542450000|2022-01-07 08:00:50|1591|1585.5|1591.5|1586.5|1593|1588.5|1590.5|1585.5|816
1641542460000|2022-01-07 08:01:00|||||||||73
1641542500000|2022-01-07 08:01:40||1587||1587||1587||1587|0
1641542520000|2022-01-07 08:02:00||1587.5||1587.5||1587.5||1587.5|235
1641542550000|2022-01-07 08:02:30|1593|1588|1597.5|1592.5|1598|1592.5|1591.5|1588|426
1641542560000|2022-01-07 08:02:40|1598|1593|1600.5|1596|1600.5|1596|1598|1593|20
1641542570000|2022-01-07 08:02:50||1596.5||1596.5||1596.5||1596.5|0
1641542580000|2022-01-07 08:03:00|1602|1597|1605|1600|1605.5|1600|1602|1597|138
1641542590000|2022-01-07 08:03:10|1604.5|1599|1600|1595.5|1604.5|1599|1597|1592|4123
1641542600000|2022-01-07 08:03:20||1596||1596||1596.5||1596|0
1641542610000|2022-01-07 08:03:30|1599.5||1599.5||1600||1599.5||0
1641542620000|2022-01-07 08:03:40|||||||||154
1641542630000|2022-01-07 08:03:50|1599|1596.5|1595|1591.5|1599|1596.5|1595|1590.5|1227
1641542640000|2022-01-07 08:04:00||1592||1591.5||1592||1591.5|0
1641542650000|2022-01-07 08:04:10|1594.5|1592|1595|1592|1595|1592|1594.5|1592|2
1641542660000|2022-01-07 08:04:20||1591.5||1591.5||1591.5||1591.5|0
1641542670000|2022-01-07 08:04:30|1594.5|1590|1591.5|1588|1594.5|1590|1590|1587.5|795
1641542680000|2022-01-07 08:04:40|1593|1588.5|1591.5|1588.5|1593|1589.5|1591.5|1588.5|957
1641542690000|2022-01-07 08:04:50|1591|1589|1588.5|1584.5|1591|1589|1588.5|1584.5|646
1641542700000|2022-01-07 08:05:00|1588|1585.5|1587.5|1584.5|1589.5|1587|1587.5|1584.5|2209
1641542710000|2022-01-07 08:05:10|1589.5|1585|1588.5|1584.5|1589.5|1585.5|1588.5|1584.5|151
1641542720000|2022-01-07 08:05:20|1588|1586|1586.5|1584|1589.5|1586.5|1586|1584|950
1641542730000|2022-01-07 08:05:30|1586|1584.5|1585|1583.5|1586|1584.5|1584.5|1583.5|283
1641542740000|2022-01-07 08:05:40|1585.5|1584|1588|1584|1588|1585|1585.5|1584|384
1641542750000|2022-01-07 08:05:50|1587.5|1583.5|1586|1583.5|1587.5|1583.5|1584.5|1583|406
1641542760000|2022-01-07 08:06:00|1587|1584|1587|1584|1587.5|1585|1587|1584|41
1641542770000|2022-01-07 08:06:10|1586.5|1583.5|1586|1583|1586.5|1583.5|1584.5|1583|492
1641542780000|2022-01-07 08:06:20|1585.5|1582|1585|1582|1585.5|1582|1584.5|1582|552
1641542790000|2022-01-07 08:06:30|1584.5||1584.5||1584.5||1584.5||0
1641542800000|2022-01-07 08:06:40|1584|1581|1584.5|1581.5|1584.5|1581.5|1584|1581|0
1641542840000|2022-01-07 08:07:20|1584|1581|1579.5|1577.5|1584|1581|1579|1576.5|1780
1641542850000|2022-01-07 08:07:30|1582|1578|1584|1580.5|1584.5|1580.5|1582|1578|264
1641542860000|2022-01-07 08:07:40|1584.5|1581|1583.5|1581|1584.5|1581|1583.5|1581|0
1641542870000|2022-01-07 08:07:50|||||||||32
1641542880000|2022-01-07 08:08:00|1584.5|1581.5|1584.5|1582|1586.5|1582.5|1584.5|1581|239
1641542890000|2022-01-07 08:08:10|1585|1582.5|1585|1582.5|1586.5|1582.5|1584.5|1582|215
1641542900000|2022-01-07 08:08:20|1586.5|1583|1586.5|1584|1588|1585|1585|1583|550
1641542910000|2022-01-07 08:08:30||1584.5||1584||1584.5||1584|0
1641542920000|2022-01-07 08:08:40|1586|1585|1586|1584|1586|1585|1585|1584|550
1641542950000|2022-01-07 08:09:10|1587|1584.5|1589.5|1586|1593|1590|1587|1584.5|3785
1641542960000|2022-01-07 08:09:20|1588|1585.5|1587.5|1584.5|1588|1585.5|1587.5|1583|1257
1641542970000|2022-01-07 08:09:30|1589|1585|1589|1585.5|1592|1588|1588.5|1585|2378
1641542980000|2022-01-07 08:09:40|1590|1586|1585.5|1582|1590.5|1586|1585.5|1582|1401
1641543000000|2022-01-07 08:10:00|1586.5|1582.5|1587.5|1584.5|1588|1585|1586.5|1582.5|246
1641543020000|2022-01-07 08:10:20|1587||1586.5||1587||1586.5||0
1641543030000|2022-01-07 08:10:30|1586|1584|1586.5|1584|1586.5|1584|1586|1584|63
1641543040000|2022-01-07 08:10:40|1587.5|1584.5|1586|1584.5|1588.5|1585.5|1585.5|1584|438
1641543070000|2022-01-07 08:11:10|1588|1585|1586|1584.5|1588|1585|1586|1584.5|200
1641543090000|2022-01-07 08:11:30|1585.5|1583.5|1584.5|1581.5|1585.5|1583.5|1584.5|1581|694
1641543100000|2022-01-07 08:11:40|1585|1582|1585|1583|1585.5|1583|1585|1582|2
1641543110000|2022-01-07 08:11:50|1586|1583.5|1586|1584.5|1586|1585|1586|1583.5|803
1641543120000|2022-01-07 08:12:00|1585|1584|1585|1582.5|1585|1584|1584|1581.5|985
1641543140000|2022-01-07 08:12:20|1584.5||1584.5||1584.5||1584.5||313
1641543150000|2022-01-07 08:12:30|1584|1582|1584.5|1582|1585|1582|1583.5|1582|1229
1641543160000|2022-01-07 08:12:40|1584||1584.5||1584.5||1583.5||0
1641543170000|2022-01-07 08:12:50|1584|1583|1584|1582|1584|1583|1582.5|1581.5|455
1641543180000|2022-01-07 08:13:00|1584.5|1582.5|1584|1582|1585|1583.5|1584|1582|693
1641543190000|2022-01-07 08:13:10|||||||||158
1641543230000|2022-01-07 08:13:50|1584.5|1582.5|1584.5|1582|1585|1583.5|1583|1582|1179
1641543240000|2022-01-07 08:14:00|1585|1582.5|1585|1583|1585|1583|1585|1582.5|0
1641543270000|2022-01-07 08:14:30|1584.5|1582.5|1582|1579.5|1584.5|1582.5|1581|1578.5|1520
1641543280000|2022-01-07 08:14:40|1581.5|1579|1581|1579|1581.5|1579|1581|1579|905
1641543290000|2022-01-07 08:14:50|1582|1579.5|1582|1580.5|1582|1580.5|1582|1579.5|278
1641543300000|2022-01-07 08:15:00|||||||||355
1641543310000|2022-01-07 08:15:10|1583|1581|1585|1582.5|1585|1582.5|1583|1581|1061
1641543320000|2022-01-07 08:15:20|1584|1582|1584|1582|1584|1582|1584|1582|47
1641543330000|2022-01-07 08:15:30|1583.5|1582.5|1584|1581.5|1584.5|1582.5|1582.5|1581.5|847
1641543340000|2022-01-07 08:15:40||1582||1582||1582||1582|0
1641543370000|2022-01-07 08:16:10||1582.5||1582.5||1582.5||1582.5|0
1641543380000|2022-01-07 08:16:20||1583||1582.5||1583||1582.5|158
1641543410000|2022-01-07 08:16:50|1584.5|1583|1585|1583|1585|1583.5|1584.5|1583|198
1641543440000|2022-01-07 08:17:20|1584.5||1584.5||1584.5||1584.5||0
1641543450000|2022-01-07 08:17:30|1584|1582.5|1584.5|1583|1584.5|1583|1583|1581.5|1447
1641543460000|2022-01-07 08:17:40|1584|1582.5|1584.5|1582.5|1584.5|1582.5|1583.5|1582.5|483
1641543480000|2022-01-07 08:18:00|1585|1583|1586.5|1584|1586.5|1585|1585|1583|3075
1641543490000|2022-01-07 08:18:10|1586|1583.5|1585.5|1583|1586|1583.5|1584.5|1583|560
1641543500000|2022-01-07 08:18:20|1585|1582.5|1584|1582.5|1585|1583|1583.5|1582.5|1376
1641543510000|2022-01-07 08:18:30|1583.5|1581.5|1583.5|1582|1584|1582|1583|1581.5|496
1641543530000|2022-01-07 08:18:50|1584|1582.5|1584|1582|1584|1583|1584|1582|465
1641543540000|2022-01-07 08:19:00|1583.5||1583.5||1583.5||1583.5||0
1641543550000|2022-01-07 08:19:10|1584|1581.5|1582|1580.5|1584|1581.5|1582|1580.5|981
1641543560000|2022-01-07 08:19:20|1582.5|1581|1583|1581.5|1583|1582|1582.5|1580.5|747
1641543570000|2022-01-07 08:19:30|1582.5|1581|1582.5|1581|1582.5|1581|1582.5|1581|127
1641543590000|2022-01-07 08:19:50|1582|1580|1581|1579.5|1582|1580|1580.5|1579|1792
1641543600000|2022-01-07 08:20:00|1580.5|1579|1581|1579.5|1581|1579.5|1580.5|1579|672
1641543610000|2022-01-07 08:20:10|1581.5|1580|1582|1581|1582|1581|1581.5|1580|601
1641543620000|2022-01-07 08:20:20|1581.5|1580.5|1582|1580.5|1582|1580.5|1581.5|1580.5|112
1641543670000|2022-01-07 08:21:10|1582.5|1581|1583|1581.5|1583.5|1582.5|1582.5|1581|1069
1641543680000|2022-01-07 08:21:20|1582.5|1581|1582.5|1580.5|1582.5|1581|1581.5|1580.5|1380
1641543690000|2022-01-07 08:21:30||1581||1581||1581||1581|0
1641543700000|2022-01-07 08:21:40|1583|1581.5|1582.5|1581|1583|1581.5|1582.5|1581|1787
1641543720000|2022-01-07 08:22:00|1583|1581.5|1583|1581.5|1583|1581.5|1583|1581.5|0
1641543740000|2022-01-07 08:22:20|1582.5|1582|1583|1582|1583.5|1582.5|1582.5|1582|381
1641543750000|2022-01-07 08:22:30|||||||||35
1641543760000|2022-01-07 08:22:40|1583.5|1581.5|1583.5|1582.5|1583.5|1582.5|1582|1581.5|106
1641543770000|2022-01-07 08:22:50|1583|1582|1583|1581.5|1583|1582|1582.5|1581.5|1763
1641543780000|2022-01-07 08:23:00|||||||||263
1641543790000|2022-01-07 08:23:10|1583.5|1582|1583.5|1582|1583.5|1582|1583.5|1582|34
1641543800000|2022-01-07 08:23:20|1584.5|1582.5|1582.5|1581.5|1584.5|1583|1582.5|1581.5|528
1641543810000|2022-01-07 08:23:30|||||||||64
1641543820000|2022-01-07 08:23:40|1583|1582|1584|1582|1584|1582|1583|1582|352
1641543830000|2022-01-07 08:23:50|1584.5|1582.5|1584|1582.5|1584.5|1582.5|1584|1582.5|0
1641543840000|2022-01-07 08:24:00|1584.5||1584||1584.5||1584||111
1641543850000|2022-01-07 08:24:10|1583.5|1583|1584|1583|1584|1583|1583.5|1583|137
1641543860000|2022-01-07 08:24:20|||||||||36
1641543870000|2022-01-07 08:24:30|1584.5|1583.5|1585|1583.5|1585|1584|1584|1583.5|396
1641543890000|2022-01-07 08:24:50|1584.5||1584.5||1584.5||1584.5||0
1641543920000|2022-01-07 08:25:20|1584|1583|1585.5|1583.5|1586.5|1585|1584|1583|2556
1641543930000|2022-01-07 08:25:30|1586|1584|1585.5|1583.5|1586.5|1584.5|1584|1583.5|1455
1641543940000|2022-01-07 08:25:40|1585||1584.5||1585||1584.5||0
1641543950000|2022-01-07 08:25:50|1585|1584|1585|1583.5|1585|1584|1585|1583.5|250
1641543960000|2022-01-07 08:26:00|1584.5||1585||1585||1584.5||117
1641543970000|2022-01-07 08:26:10|1584.5||1584.5||1585||1584.5||118
1641543980000|2022-01-07 08:26:20|1584|1583|1582.5|1581|1584.5|1583|1581|1580|2048
1641543990000|2022-01-07 08:26:30|1583|1581.5|1582.5|1581.5|1583|1581.5|1582|1581.5|32
1641544010000|2022-01-07 08:26:50|1582||1582.5||1582.5||1582||161
1641544020000|2022-01-07 08:27:00|||||||||159
1641544030000|2022-01-07 08:27:10|1583|1582|1584|1582|1584|1582.5|1582.5|1582|526
1641544040000|2022-01-07 08:27:20|1583.5|1580.5|1582|1580.5|1583.5|1581.5|1582|1580.5|1225
1641544050000|2022-01-07 08:27:30||1581.5||1581.5||1581.5||1581.5|0
1641544070000|2022-01-07 08:27:50|1581.5|1581|1582|1581|1582|1581|1581.5|1581|48
1641544080000|2022-01-07 08:28:00|1581.5|1580.5|1582|1580.5|1582|1580.5|1581.5|1580.5|187
1641544100000|2022-01-07 08:28:20|1581.5||1581.5||1581.5||1581.5||0
1641544120000|2022-01-07 08:28:40|1581|1580|1579|1578|1581.5|1580|1579|1577|1434
1641544130000|2022-01-07 08:28:50|1580|1578.5|1579|1578|1580.5|1579|1579|1578|911
1641544140000|2022-01-07 08:29:00|||||||||618
1641544150000|2022-01-07 08:29:10|1579.5|1578.5|1581.5|1579.5|1581.5|1579.5|1579.5|1578|1230
1641544160000|2022-01-07 08:29:20|1582|1580|1583|1581|1583|1581|1582|1580|758
1641544190000|2022-01-07 08:29:50||1581.5||1581.5||1581.5||1581|58
1641544200000|2022-01-07 08:30:00|1582.5|1581|1581.5|1580|1582.5|1581|1581|1580|1340
1641544210000|2022-01-07 08:30:10|1582|1580.5|1581.5|1580|1582|1580.5|1581.5|1580|0
1641544220000|2022-01-07 08:30:20|1581|1579|1579.5|1579|1581|1579|1579.5|1579|564
1641544230000|2022-01-07 08:30:30|1579|1578|1580|1578.5|1580.5|1579|1579|1578|544
1641544240000|2022-01-07 08:30:40|1579.5||1579.5||1579.5||1579.5||58
1641544250000|2022-01-07 08:30:50|1579|1577|1578.5|1577.5|1579|1577.5|1578.5|1577|603
1641544270000|2022-01-07 08:31:10|1579|1578|1579|1577.5|1579.5|1578|1579|1577.5|262
1641544280000|2022-01-07 08:31:20|1578.5||1578.5||1578.5||1578.5||0
1641544340000|2022-01-07 08:32:20|1578|1577|1579.5|1577.5|1579.5|1577.5|1577.5|1577|2064
1641544350000|2022-01-07 08:32:30|1579|1577|1576|1574|1579|1577.5|1576|1574|1145
1641544370000|2022-01-07 08:32:50||1574.5||1574||1574.5||1574|500
1641544380000|2022-01-07 08:33:00||1574.5||1574||1574.5||1574|0
1641544390000|2022-01-07 08:33:10||1574.5||1574.5||1574.5||1574.5|0
1641544410000|2022-01-07 08:33:30|||||||||700
1641544440000|2022-01-07 08:34:00|||||||||60
1641544450000|2022-01-07 08:34:10|1577|1575|1577|1576|1577|1576|1576|1575|652
1641544460000|2022-01-07 08:34:20|1578|1576.5|1577|1575.5|1578|1576.5|1576|1575.5|2055
1641544480000|2022-01-07 08:34:40|1576.5|1574.5|1574|1572|1576.5|1574.5|1574|1572|851
1641544500000|2022-01-07 08:35:00|1573.5|1571.5|1573|1571.5|1573.5|1571.5|1572.5|1571.5|268
1641544510000|2022-01-07 08:35:10|||||||||500
1641544520000|2022-01-07 08:35:20|1573.5|1572|1574.5|1573.5|1574.5|1573.5|1573.5|1572|376
1641544560000|2022-01-07 08:36:00|1575|1574|1575.5|1573.5|1575.5|1574.5|1575|1573.5|264
1641544570000|2022-01-07 08:36:10|1576|1574|1577|1574.5|1577|1574.5|1576|1573.5|439
1641544580000|2022-01-07 08:36:20|1576.5||1576.5||1576.5||1576||0
1641544620000|2022-01-07 08:37:00|1576||1576.5||1576.5||1576||0
1641544630000|2022-01-07 08:37:10|1576|1575|1576|1574.5|1576|1575|1576|1574.5|0
1641544640000|2022-01-07 08:37:20|1575.5||1575.5||1576||1575.5||0
1641544650000|2022-01-07 08:37:30|1576|1575|1575.5|1574.5|1576.5|1575.5|1575.5|1574.5|1980
1641544660000|2022-01-07 08:37:40|1576|1575|1576|1574.5|1576|1575|1576|1574.5|316
1641544670000|2022-01-07 08:37:50|1575.5||1575||1575.5||1575||0
1641544680000|2022-01-07 08:38:00|1574.5|1574|1575|1574|1575|1574|1574.5|1574|809
1641544720000|2022-01-07 08:38:40|1575.5|1574.5|1576|1575|1576|1575|1575.5|1574.5|302
1641544730000|2022-01-07 08:38:50|1575.5|1574.5|1575|1574|1575.5|1574.5|1574.5|1574|1367
1641544740000|2022-01-07 08:39:00|1575.5|1574.5|1575.5|1574|1575.5|1574.5|1575.5|1574|314
1641544750000|2022-01-07 08:39:10|1575||1575||1575||1575||0
1641544760000|2022-01-07 08:39:20|1574.5|1574.5|1574.5|1573|1574.5|1574.5|1573.5|1572|741
1641544770000|2022-01-07 08:39:30|1575.5|1573.5|1575.5|1574|1576|1574.5|1575|1573.5|238
1641544790000|2022-01-07 08:39:50|1575||1575||1575||1575||0
1641544810000|2022-01-07 08:40:10|1574.5|1573.5|1575|1573.5|1575|1573.5|1574.5|1573.5|36
1641544830000|2022-01-07 08:40:30|1574.5||1575||1575||1574.5||76
1641544890000|2022-01-07 08:41:30|1575.5|1574|1581|1579.5|1581|1579.5|1575.5|1574|4408
1641544900000|2022-01-07 08:41:40|1580.5|1580|1580.5|1579.5|1581|1580|1580|1579|1090
1641544910000|2022-01-07 08:41:50|||||||||607
1641544920000|2022-01-07 08:42:00|1580|1580|1580.5|1578.5|1581.5|1580|1579.5|1578.5|1420
1641544940000|2022-01-07 08:42:20|1580||1580||1580||1580||0
1641544980000|2022-01-07 08:43:00|1580.5|1579|1584|1582.5|1584|1582.5|1580.5|1579|1345
1641545000000|2022-01-07 08:43:20|1583.5|1582|1582.5|1581.5|1583.5|1582|1582|1581.5|1050
1641545010000|2022-01-07 08:43:30|1583|1582|1583|1581.5|1583.5|1582.5|1582.5|1581.5|513
1641545020000|2022-01-07 08:43:40|1582.5|1582.5|1581|1580|1582.5|1582.5|1581|1580|1157
1641545030000|2022-01-07 08:43:50|1581.5|1580.5|1582.5|1581|1582.5|1581.5|1581.5|1580.5|1164
1641545040000|2022-01-07 08:44:00|1582|1581.5|1583|1581.5|1583|1581.5|1582|1581.5|635
1641545050000|2022-01-07 08:44:10|1583.5|1582.5|1583.5|1582.5|1583.5|1582.5|1583.5|1582.5|58
1641545070000|2022-01-07 08:44:30|1584|1583|1585.5|1584.5|1585.5|1585|1584|1583|2081
1641545080000|2022-01-07 08:44:40|1585|1585|1584.5|1583.5|1585|1585|1584|1583|3559
1641545090000|2022-01-07 08:44:50|1585|1584|1585|1583.5|1585.5|1584.5|1584.5|1583.5|1729
1641545100000|2022-01-07 08:45:00|1584.5||1585||1585||1584||125
1641545120000|2022-01-07 08:45:20|1584||1585||1585||1584||100
1641545130000|2022-01-07 08:45:30|1584.5||1584.5||1584.5||1584.5||0
1641545140000|2022-01-07 08:45:40|1584|1583|1580|1579|1584.5|1583|1580|1579|3101
1641545150000|2022-01-07 08:45:50|||||||||220
1641545170000|2022-01-07 08:46:10|1580.5|1579.5|1581.5|1580.5|1581.5|1580.5|1580.5|1579.5|460
1641545180000|2022-01-07 08:46:20|1582|1581.5|1581.5|1580.5|1582|1581.5|1581.5|1580.5|70
1641545200000|2022-01-07 08:46:40|||||||||69
1641545220000|2022-01-07 08:47:00|1582|1581|1581.5|1581|1582|1581|1581.5|1580.5|112
1641545230000|2022-01-07 08:47:10|1582||1582||1582||1582||52
1641545240000|2022-01-07 08:47:20|||||||||696
1641545250000|2022-01-07 08:47:30|1582.5|1581.5|1582.5|1581|1582.5|1581.5|1582|1581|588
1641545280000|2022-01-07 08:48:00|1583|1581.5|1584|1582.5|1584|1583|1583|1581.5|1574
1641545290000|2022-01-07 08:48:10|1583.5|1583|1585|1584|1585|1584|1583.5|1583|610
1641545300000|2022-01-07 08:48:20|1584.5|1583.5|1585|1583.5|1585|1583.5|1584|1583.5|1173
1641545310000|2022-01-07 08:48:30|1584.5|1583|1583.5|1582.5|1584.5|1583|1583.5|1582.5|1068
1641545330000|2022-01-07 08:48:50|1583|1581|1580|1579|1583|1582|1579|1578|1092
1641545340000|2022-01-07 08:49:00|1580.5|1579.5|1582.5|1581|1582.5|1581.5|1580.5|1579|1504
1641545360000|2022-01-07 08:49:20|1582|1580.5|1581.5|1580.5|1582|1580.5|1580.5|1580|969
1641545370000|2022-01-07 08:49:30|1581|1580|1579|1578.5|1581|1580|1579|1578.5|570
1641545380000|2022-01-07 08:49:40|1579.5|1579|1580.5|1579|1580.5|1579.5|1579.5|1579|517
1641545400000|2022-01-07 08:50:00|1580||1580.5||1580.5||1580||1589
1641545430000|2022-01-07 08:50:30|1581.5|1580|1584.5|1582.5|1584.5|1582.5|1581.5|1580|1624
1641545440000|2022-01-07 08:50:40|1584|1582|1582.5|1582|1584|1582|1582.5|1582|160
1641545450000|2022-01-07 08:50:50|1583.5|1582.5|1584|1582.5|1584.5|1582.5|1583|1582.5|113
1641545460000|2022-01-07 08:51:00||1583||1582.5||1583||1582.5|0
1641545490000|2022-01-07 08:51:30||1583||1583||1583||1583|0
1641545500000|2022-01-07 08:51:40|1584.5|1583.5|1584|1582.5|1585|1584|1584|1582.5|186
1641545510000|2022-01-07 08:51:50|1583.5||1583.5||1583.5||1583.5||0
1641545540000|2022-01-07 08:52:20|1584.5|1583|1584.5|1583|1585|1584|1584.5|1583|225
1641545560000|2022-01-07 08:52:40|||||||||300
1641545580000|2022-01-07 08:53:00|||||||||217
1641545590000|2022-01-07 08:53:10|||||||||215
1641545610000|2022-01-07 08:53:30|||||||||204
1641545630000|2022-01-07 08:53:50|||||||||206
1641545660000|2022-01-07 08:54:20||1583.5||1583||1583.5||1583|99
1641545680000|2022-01-07 08:54:40|1584|1583.5|1580.5|1579.5|1584.5|1583.5|1580.5|1579.5|4326
1641545690000|2022-01-07 08:54:50|1580|1578.5|1579.5|1578.5|1580|1578.5|1578.5|1577|728
1641545700000|2022-01-07 08:55:00|1580|1579|1581|1578.5|1581|1580|1580|1578.5|489
1641545710000|2022-01-07 08:55:10||1579||1579||1579||1579|0
1641545720000|2022-01-07 08:55:20||1578.5||1578.5||1578.5||1578.5|73
1641545780000|2022-01-07 08:56:20|1580.5|1580|1580|1578|1580.5|1580|1579|1577.5|5666
1641545790000|2022-01-07 08:56:30|1580.5|1578.5|1581|1580|1581|1580|1580.5|1578.5|612
1641545800000|2022-01-07 08:56:40|1580.5|1580.5|1581.5|1580|1581.5|1580.5|1580.5|1580|910
1641545820000|2022-01-07 08:57:00|1581|1579.5|1579.5|1578.5|1581|1579.5|1579|1577|1568
1641545830000|2022-01-07 08:57:10|1580||1580||1580||1580||338
1641545840000|2022-01-07 08:57:20|1580.5|1579.5|1581.5|1580|1581.5|1580.5|1580.5|1579|969
1641545850000|2022-01-07 08:57:30|1581|1579.5|1577.5|1575|1581.5|1579.5|1577.5|1574.5|3775
1641545860000|2022-01-07 08:57:40||1575.5||1575.5||1575.5||1575.5|0
1641545880000|2022-01-07 08:58:00|1577|1576|1576|1575.5|1577|1576.5|1576|1575.5|299
1641545890000|2022-01-07 08:58:10|1576.5|1575|1576.5|1575.5|1577.5|1576|1576.5|1575|192
1641545900000|2022-01-07 08:58:20|1577||1576.5||1577||1576.5||0
1641545910000|2022-01-07 08:58:30|1577|1576|1577|1575.5|1577|1576|1577|1575.5|39
1641545930000|2022-01-07 08:58:50|1576.5||1576.5||1576.5||1576.5||882
1641545950000|2022-01-07 08:59:10|1577|1576|1577|1575.5|1577|1576|1577|1575.5|190
1641545970000|2022-01-07 08:59:30|1576.5|1576|1577.5|1576.5|1577.5|1576.5|1576.5|1576|898
1641545980000|2022-01-07 08:59:40|1578|1577|1578|1577|1578.5|1577.5|1578|1577|350
1641545990000|2022-01-07 08:59:50|1577.5|1576.5|1577|1575.5|1577.5|1576.5|1577|1575.5|215
1641546000000|2022-01-07 09:00:00||1576||1576||1576||1576|0
1641546010000|2022-01-07 09:00:10||1575.5||1576||1576||1575.5|268
1641546030000|2022-01-07 09:00:30|1576.5|1575.5|1576|1575.5|1576.5|1575.5|1576|1575.5|280
1641546040000|2022-01-07 09:00:40|1576.5|1575|1576.5|1575.5|1576.5|1575.5|1576.5|1575|83
1641546060000|2022-01-07 09:01:00|1576|1576|1576.5|1575.5|1576.5|1576|1576|1575.5|37
1641546090000|2022-01-07 09:01:30|1577|1576|1577|1575.5|1577.5|1576.5|1577|1575.5|446
1641546110000|2022-01-07 09:01:50|1576.5||1577||1577||1576.5||0
1641546120000|2022-01-07 09:02:00|||||||||59
1641546130000|2022-01-07 09:02:10|1576.5|1575|1575|1574|1576.5|1575|1574|1572|1842
1641546160000|2022-01-07 09:02:40|1574.5|1573.5|1575|1573.5|1575|1573.5|1574.5|1573.5|174
1641546180000|2022-01-07 09:03:00|1575.5|1574|1577|1575|1577|1575|1575|1573.5|2275
1641546200000|2022-01-07 09:03:20||1575.5||1576||1576||1575|0
1641546230000|2022-01-07 09:03:50|1576.5|1575|1576.5|1575|1576.5|1575|1576.5|1575|273
1641546240000|2022-01-07 09:04:00|||||||||40
1641546300000|2022-01-07 09:05:00|1577|1575.5|1577|1576|1577|1576|1577|1575.5|12
1641546320000|2022-01-07 09:05:20|1578|1576.5|1578|1576.5|1580|1578.5|1578|1576.5|1086
1641546330000|2022-01-07 09:05:30|||||||||320
1641546340000|2022-01-07 09:05:40|1577.5|1576|1578|1576.5|1578|1576.5|1577|1576|127
1641546350000|2022-01-07 09:05:50||1576||1576||1576||1576|0
1641546370000|2022-01-07 09:06:10||1576.5||1576.5||1576.5||1576.5|0
1641546400000|2022-01-07 09:06:40||1577||1577||1577||1577|0
1641546420000|2022-01-07 09:07:00|1577.5|1576.5|1577|1575.5|1577.5|1576.5|1576.5|1575|643
1641546440000|2022-01-07 09:07:20|1576.5||1576.5||1576.5||1576.5||0
1641546480000|2022-01-07 09:08:00|1577|1576|1577|1576|1577|1576.5|1577|1575.5|1027
1641546500000|2022-01-07 09:08:20|1577.5|1576.5|1578|1577|1578|1577.5|1577.5|1576.5|1127
1641546520000|2022-01-07 09:08:40|1577.5|1576.5|1577.5|1575.5|1578|1577|1577|1575.5|755
1641546550000|2022-01-07 09:09:10||1576||1575.5||1576||1575.5|0
1641546560000|2022-01-07 09:09:20||1576||1576||1576||1576|0
1641546580000|2022-01-07 09:09:40|1578|1576.5|1578|1576.5|1578|1576.5|1578|1576.5|0
1641546610000|2022-01-07 09:10:10||1577||1577||1577||1577|0
1641546630000|2022-01-07 09:10:30|1577.5|1577.5|1577|1576|1578|1577.5|1577|1576|1334
1641546640000|2022-01-07 09:10:40|1577.5|1576.5|1577.5|1576.5|1577.5|1576.5|1577.5|1576.5|565
1641546650000|2022-01-07 09:10:50|1578|1577|1579.5|1578|1581|1579.5|1578|1577|1073
1641546660000|2022-01-07 09:11:00||1578.5||1578.5||1578.5||1578|0
1641546690000|2022-01-07 09:11:30|1580|1579|1580|1579|1580|1579|1580|1579|123
1641546700000|2022-01-07 09:11:40|||||||||86
1641546760000|2022-01-07 09:12:40|||||||||81
1641546780000|2022-01-07 09:13:00|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|1046
1641546790000|2022-01-07 09:13:10||1580||1579.5||1580||1579.5|1181
1641546800000|2022-01-07 09:13:20|||||||||65
1641546810000|2022-01-07 09:13:30|1580|1578.5|1580|1579|1580|1579|1579.5|1578.5|229
1641546840000|2022-01-07 09:14:00|1579.5|1578.5|1579.5|1578.5|1580|1578.5|1579|1578|962
1641546850000|2022-01-07 09:14:10|1579|1578|1579|1578|1579|1578|1579|1578|150
1641546870000|2022-01-07 09:14:30|1579.5|1578.5|1580.5|1579|1580.5|1579.5|1579.5|1578.5|764
1641546880000|2022-01-07 09:14:40|1580|1578.5|1580|1578.5|1580|1578.5|1579.5|1578.5|43
1641546900000|2022-01-07 09:15:00|1579.5||1580||1580||1579.5||188
1641546920000|2022-01-07 09:15:20|1579.5|1578|1577|1575.5|1579.5|1578|1577|1574.5|947
1641546950000|2022-01-07 09:15:50|1576.5|1575|1575|1573.5|1576.5|1575|1575|1573.5|507
1641546960000|2022-01-07 09:16:00|1574.5|1573|1574|1573|1575|1573|1574|1573|46
1641546980000|2022-01-07 09:16:20|1573.5|1572|1573.5|1572|1573.5|1572|1573|1572|281
1641547000000|2022-01-07 09:16:40|1573||1573||1573||1573||0
1641547010000|2022-01-07 09:16:50|1573.5|1572.5|1573.5|1572.5|1573.5|1572.5|1573.5|1572.5|55
1641547040000|2022-01-07 09:17:20|1574.5|1573|1574.5|1573.5|1574.5|1573.5|1573.5|1572.5|838
1641547060000|2022-01-07 09:17:40|1574|1574|1574|1572|1574.5|1574|1573|1572|406
1641547080000|2022-01-07 09:18:00||1572.5||1572.5||1572.5||1572.5|0
1641547100000|2022-01-07 09:18:20|||||||||316
1641547110000|2022-01-07 09:18:30|||||||||315
1641547190000|2022-01-07 09:19:50|1574.5|1572.5|1574|1572|1574.5|1572.5|1574|1572|0
1641547210000|2022-01-07 09:20:10|1574.5|1572.5|1574.5|1572.5|1574.5|1572.5|1574|1572|0
1641547230000|2022-01-07 09:20:30|1574|1572|1574|1572|1574|1572|1574|1572|0
1641547300000|2022-01-07 09:21:40|1574.5|1572.5|1574.5|1573|1574.5|1573|1574.5|1572.5|0
1641547310000|2022-01-07 09:21:50|1574|1572.5|1574|1572.5|1574|1572.5|1574|1572.5|0
1641547320000|2022-01-07 09:22:00|1574.5|1573|1574.5|1572|1574.5|1573|1574|1571.5|98
1641547330000|2022-01-07 09:22:10|1574|1571.5|1574|1572|1574.5|1572.5|1574|1571.5|0
1641547370000|2022-01-07 09:22:50|1574.5|1572.5|1574|1572|1574.5|1572.5|1574|1572|0
1641547380000|2022-01-07 09:23:00|1576|1574|1576|1574|1576.5|1574.5|1575|1573.5|97
1641547390000|2022-01-07 09:23:10|1576.5|1574.5|1576.5|1574.5|1576.5|1574.5|1576.5|1574.5|0
1641547400000|2022-01-07 09:23:20|1576|1574|1576|1574.5|1576.5|1575|1576|1574|0
1641547410000|2022-01-07 09:23:30|1576.5|1575|1576.5|1574.5|1576.5|1575|1575.5|1574|0
1641547460000|2022-01-07 09:24:20|1574|1572.5|1573.5|1572|1574.5|1573|1573|1571.5|58
1641547470000|2022-01-07 09:24:30|1573|1571.5|1573|1571.5|1573|1571.5|1573|1571.5|0
1641547480000|2022-01-07 09:24:40|1573.5|1572|1573|1571.5|1573.5|1572|1572|1571|211
1641547490000|2022-01-07 09:24:50|1572.5|1571|1572|1570.5|1573|1571.5|1572|1570|0
1641547500000|2022-01-07 09:25:00|1573|1571.5|1573.5|1572|1573.5|1572|1573|1571.5|197
1641547520000|2022-01-07 09:25:20|1573|1571.5|1573.5|1572|1573.5|1572|1573|1571.5|0
1641547550000|2022-01-07 09:25:50|1573|1571.5|1573|1571.5|1573|1571.5|1573|1571.5|0
1641547600000|2022-01-07 09:26:40|1573.5|1572|1573.5|1572|1573.5|1572|1573.5|1572|0
1641547610000|2022-01-07 09:26:50|1573|1571.5|1573|1570.5|1573.5|1572|1572.5|1570|3
1641547670000|2022-01-07 09:27:50|1572.5|1570|1572.5|1570.5|1572.5|1570.5|1572.5|1570|0
1641547700000|2022-01-07 09:28:20|1573|1571|1572.5|1570.5|1573|1571|1572|1570|30
1641547710000|2022-01-07 09:28:30|1572||1572||1572||1572||0
1641547740000|2022-01-07 09:29:00|1572.5|1571|1571.5|1570|1572.5|1571|1571.5|1570|0
1641547750000|2022-01-07 09:29:10|1572|1570.5|1571.5|1569.5|1572|1570.5|1571.5|1569.5|0
1641547770000|2022-01-07 09:29:30|1572|1570|1569|1568|1572|1570|1568.5|1567.5|93
1641547780000|2022-01-07 09:29:40|1569.5|1567.5|1569|1567.5|1569.5|1568|1569|1567.5|0
1641547800000|2022-01-07 09:30:00|1569.5|1568|1569.5|1568|1569.5|1568|1569|1567.5|123
1641547810000|2022-01-07 09:30:10|1570.5|1568.5|1570.5|1568.5|1570.5|1568.5|1570|1568|30
1641547820000|2022-01-07 09:30:20|1570|1568|1569.5|1568|1570.5|1568.5|1569.5|1568|0
1641547870000|2022-01-07 09:31:10|1570|1568.5|1569.5|1568|1570|1568.5|1569|1567.5|7
1641547920000|2022-01-07 09:32:00|1569|1567.5|1572|1570|1572|1570|1569|1567.5|276
1641547930000|2022-01-07 09:32:10|1571.5||1571.5||1571.5||1571.5||0
1641548000000|2022-01-07 09:33:20|1572|1570.5|1572|1571|1572|1571|1572|1570.5|0
1641548010000|2022-01-07 09:33:30|1571.5|1570.5|1572|1570.5|1572|1571|1571.5|1570|0
1641548020000|2022-01-07 09:33:40|1571|1569.5|1571|1569.5|1571|1569.5|1570.5|1569|45
1641548040000|2022-01-07 09:34:00|1570|1568.5|1569.5|1567.5|1570|1568.5|1569.5|1567.5|90
1641548120000|2022-01-07 09:35:20|1570|1568|1570|1568|1570|1568|1570|1568|0
1641548140000|2022-01-07 09:35:40|1569.5|1567.5|1570|1568|1570|1568|1569.5|1567.5|0
1641548180000|2022-01-07 09:36:20|1569.5|1567.5|1569|1567.5|1569.5|1567.5|1568.5|1566.5|83
1641548270000|2022-01-07 09:37:50|1569.5|1567|1569|1567|1569.5|1567|1569|1567|0
1641548290000|2022-01-07 09:38:10|1569.5|1567.5|1569.5|1567.5|1569.5|1567.5|1569.5|1567.5|0
1641548300000|2022-01-07 09:38:20|1568.5|1567|1568.5|1567|1569|1567.5|1568.5|1567|125
1641548320000|2022-01-07 09:38:40|1569|1567.5|1569|1567.5|1569|1567.5|1569|1567.5|0
1641548330000|2022-01-07 09:38:50|1568.5|1567|1568.5|1567|1569|1567.5|1568.5|1567|13
1641548340000|2022-01-07 09:39:00|1569|1567.5|1568.5|1567|1569|1567.5|1568.5|1567|98
1641548350000|2022-01-07 09:39:10|1569||1569||1569||1568.5||80
1641548410000|2022-01-07 09:40:10|1568.5||1569||1569||1568.5||8
1641548430000|2022-01-07 09:40:30|1569.5|1568.5|1570|1569.5|1570.5|1569.5|1569.5|1568.5|924
1641548440000|2022-01-07 09:40:40|1570.5||1570.5||1570.5||1570.5||384
1641548460000|2022-01-07 09:41:00|1570|1569|1569|1568|1570.5|1569|1569|1567.5|636
1641548490000|2022-01-07 09:41:30|||||||||1225
1641548500000|2022-01-07 09:41:40|||||||||47
1641548520000|2022-01-07 09:42:00|1568.5|1567.5|1568.5|1567.5|1569|1568|1568.5|1567.5|425
1641548530000|2022-01-07 09:42:10||1568||1568||1568||1568|570
1641548550000|2022-01-07 09:42:30|1569|1567|1569.5|1568|1569.5|1569|1569|1567|670
1641548600000|2022-01-07 09:43:20|1569||1569||1569||1569||0
1641548640000|2022-01-07 09:44:00|1568.5|1567.5|1568.5|1567.5|1568.5|1568|1567.5|1567|1019
1641548650000|2022-01-07 09:44:10|||||||||512
1641548690000|2022-01-07 09:44:50|1568|1567|1566.5|1565.5|1568|1567|1566|1565|1754
1641548700000|2022-01-07 09:45:00|1567|1566|1567.5|1566.5|1567.5|1566.5|1567|1566|550
1641548710000|2022-01-07 09:45:10|1567|1566|1567.5|1566|1567.5|1566.5|1567|1566|106
1641548720000|2022-01-07 09:45:20|1567|1565.5|1567|1566|1567|1566|1566.5|1565.5|58
1641548730000|2022-01-07 09:45:30||1565.5||1565.5||1565.5||1565.5|229
1641548740000|2022-01-07 09:45:40|1566.5||1566.5||1566.5||1566.5||0
1641548750000|2022-01-07 09:45:50|1566||1566.5||1566.5||1566||5
1641548850000|2022-01-07 09:47:30|||||||||215
1641548860000|2022-01-07 09:47:40||1566||1565.5||1566||1565.5|79
1641548880000|2022-01-07 09:48:00|1567|1566|1569|1568.5|1569|1568.5|1566.5|1565.5|2999
1641548890000|2022-01-07 09:48:10|1568.5|1568|1569.5|1568.5|1569.5|1568.5|1568.5|1568|1246
1641548920000|2022-01-07 09:48:40|1569|1568|1569|1568|1569.5|1568|1569|1568|640
1641548930000|2022-01-07 09:48:50|1569.5|1568.5|1569|1568|1569.5|1568.5|1569|1568|244
1641548940000|2022-01-07 09:49:00|1569.5|1568.5|1569.5|1568.5|1569.5|1568.5|1569.5|1568.5|999
1641549000000|2022-01-07 09:50:00|||||||||62
1641549060000|2022-01-07 09:51:00|1570|1569|1569.5|1569|1570.5|1569.5|1569.5|1569|940
1641549070000|2022-01-07 09:51:10||1568.5||1569||1569||1568.5|354
1641549110000|2022-01-07 09:51:50|1569|1568.5|1569.5|1568|1569.5|1568.5|1568.5|1568|1471
1641549120000|2022-01-07 09:52:00|1569||1569||1569||1569||0
1641549160000|2022-01-07 09:52:40|||||||||1
1641549180000|2022-01-07 09:53:00|1568.5|1567.5|1569|1568|1569|1568|1568|1567.5|1080
1641549220000|2022-01-07 09:53:40|1569.5|1568.5|1570|1569|1570.5|1569.5|1569.5|1568|1985
1641549230000|2022-01-07 09:53:50|1569.5||1569.5||1569.5||1569.5||0
1641549240000|2022-01-07 09:54:00|1569|1568|1569.5|1568.5|1569.5|1568.5|1569|1568|261
1641549260000|2022-01-07 09:54:20|||||||||22
1641549290000|2022-01-07 09:54:50|1569|1567.5|1569|1568|1569|1568|1568.5|1567.5|257
1641549300000|2022-01-07 09:55:00|1568.5|1567.5|1568.5|1567.5|1569|1567.5|1567.5|1567|573
1641549310000|2022-01-07 09:55:10|1568|1567|1568|1567|1568|1567|1567.5|1567|178
1641549320000|2022-01-07 09:55:20|1568.5|1568|1568|1567|1568.5|1568|1568|1567|6208
1641549330000|2022-01-07 09:55:30|1567.5|1566.5|1568|1567|1568|1567|1567|1566.5|624
1641549350000|2022-01-07 09:55:50|1568.5|1567.5|1569|1568|1569|1568|1568.5|1567.5|2089
1641549420000|2022-01-07 09:57:00|1568.5|1568.5|1568.5|1568|1569|1568.5|1568.5|1568|276
1641549430000|2022-01-07 09:57:10|1568|1567.5|1567|1566.5|1568|1567.5|1566.5|1566|2035
1641549470000|2022-01-07 09:57:50|1566.5|1566|1567|1566|1567|1566.5|1566.5|1566|110
1641549480000|2022-01-07 09:58:00|||||||||691
1641549490000|2022-01-07 09:58:10|1566.5||1567||1567||1566.5||125
1641549500000|2022-01-07 09:58:20|||||||||500
1641549510000|2022-01-07 09:58:30|1567.5|1566.5|1567.5|1566.5|1567.5|1566.5|1567.5|1566.5|1126
1641549520000|2022-01-07 09:58:40|||||||||1275
1641549530000|2022-01-07 09:58:50|1567||1567||1567||1567||634
1641549540000|2022-01-07 09:59:00|1567.5|1566|1568.5|1567.5|1569|1567.5|1567.5|1566|2855
1641549560000|2022-01-07 09:59:20|1568|1567|1568|1567|1568|1567|1568|1567|1466
1641549570000|2022-01-07 09:59:30|1567.5|1567.5|1567.5|1567|1568|1567.5|1567.5|1567|206
1641549590000|2022-01-07 09:59:50|1567|1566.5|1567|1566|1567|1566.5|1567|1566|3067
1641549600000|2022-01-07 10:00:00||1566.5||1566||1566.5||1566|160
1641549610000|2022-01-07 10:00:10|1566.5|1565|1566.5|1565.5|1566.5|1565.5|1566|1565|177
1641549620000|2022-01-07 10:00:20|1566|1565|1566|1565.5|1566|1565.5|1566|1565|906
1641549630000|2022-01-07 10:00:30|1565.5|1565|1565|1564.5|1566|1565|1565|1564|869
1641549640000|2022-01-07 10:00:40||1564||1564||1564.5||1564|268
1641549690000|2022-01-07 10:01:30|||||||||104
1641549700000|2022-01-07 10:01:40|1564.5|1564.5|1565|1564|1565.5|1564.5|1564.5|1564|1284
1641549720000|2022-01-07 10:02:00|||||||||7
1641549730000|2022-01-07 10:02:10|1564.5|1563|1564|1563.5|1564.5|1563.5|1563.5|1562.5|1683
1641549740000|2022-01-07 10:02:20||1563||1563||1563||1563|66
1641549750000|2022-01-07 10:02:30|||||||||98
1641549780000|2022-01-07 10:03:00|||||||||1
1641549810000|2022-01-07 10:03:30|1564.5|1563.5|1565|1563.5|1565|1564|1564|1563.5|1809
1641549820000|2022-01-07 10:03:40|1564.5|1563|1565|1564|1565|1564|1564|1563|642
1641549840000|2022-01-07 10:04:00|1564.5||1565||1565||1564.5||208
1641549850000|2022-01-07 10:04:10|1565.5|1564.5|1566|1565|1566|1565|1565.5|1564|981
1641549900000|2022-01-07 10:05:00|1566.5|1565.5|1568|1567|1568.5|1567.5|1566.5|1565.5|1085
1641549910000|2022-01-07 10:05:10|1567.5|1567.5|1567|1566|1567.5|1567.5|1567|1566|500
1641549960000|2022-01-07 10:06:00|1566.5|1565.5|1566|1565|1566.5|1566|1565.5|1564.5|651
1641549970000|2022-01-07 10:06:10||1565.5||1565||1565.5||1565|4
1641549980000|2022-01-07 10:06:20|1566.5|1565.5|1567|1566.5|1567|1566.5|1566.5|1565.5|504
1641550020000|2022-01-07 10:07:00|||||||||2
1641550030000|2022-01-07 10:07:10|1567.5|1567|1568.5|1568|1569|1568|1567.5|1567|1743
1641550060000|2022-01-07 10:07:40|1569|1568.5|1568|1567|1569|1568.5|1568|1566.5|758
1641550070000|2022-01-07 10:07:50||1567.5||1567||1567.5||1567|93
1641550080000|2022-01-07 10:08:00||1566.5||1567||1567||1566.5|236
1641550090000|2022-01-07 10:08:10|||||||||212
1641550100000|2022-01-07 10:08:20|1567.5|1566.5|1568|1566.5|1568|1567|1567|1566.5|159
1641550130000|2022-01-07 10:08:50|1568.5|1567|1568.5|1567.5|1568.5|1567.5|1568.5|1567|252
1641550140000|2022-01-07 10:09:00|1569|1568|1569.5|1569|1569.5|1569|1569|1568|435
1641550150000|2022-01-07 10:09:10|1570|1569.5|1570.5|1569|1570.5|1570|1570|1569|476
1641550170000|2022-01-07 10:09:30|1571||1571||1571||1571||0
1641550180000|2022-01-07 10:09:40|||||||||633
1641550240000|2022-01-07 10:10:40|1570.5||1570||1570.5||1570||0
1641550260000|2022-01-07 10:11:00|||||||||26
1641550270000|2022-01-07 10:11:10|1570.5|1569.5|1570.5|1569.5|1570.5|1569.5|1570|1569.5|0
1641550280000|2022-01-07 10:11:20|||||||||160
1641550290000|2022-01-07 10:11:30|1570|1569|1570.5|1569.5|1570.5|1569.5|1569.5|1569|948
1641550310000|2022-01-07 10:11:50|1570|1569|1570|1569|1570|1569|1570|1569|140
1641550320000|2022-01-07 10:12:00|1569.5|1568|1569|1567.5|1569.5|1568.5|1569|1567.5|590
1641550330000|2022-01-07 10:12:10|1568.5|1568.5|1569|1568|1569|1568.5|1568.5|1567.5|197
1641550350000|2022-01-07 10:12:30|1568.5||1569||1569||1568.5||0
1641550400000|2022-01-07 10:13:20|1569.5|1568.5|1570.5|1569.5|1570.5|1569.5|1569.5|1568.5|581
1641550420000|2022-01-07 10:13:40|||||||||233
1641550430000|2022-01-07 10:13:50|1571|1570|1571|1570|1571|1570.5|1571|1569.5|702
1641550440000|2022-01-07 10:14:00|1570.5|1569.5|1570|1568.5|1570.5|1569.5|1569.5|1568.5|641
1641550480000|2022-01-07 10:14:40|1569.5|1568|1569.5|1568.5|1569.5|1568.5|1569|1567.5|882
1641550490000|2022-01-07 10:14:50|1569|1568|1569.5|1568.5|1569.5|1568.5|1569|1568|287
1641550510000|2022-01-07 10:15:10|||||||||1
1641550530000|2022-01-07 10:15:30|1570|1569|1570.5|1569.5|1570.5|1569.5|1570|1569|1226
1641550550000|2022-01-07 10:15:50||1570||1570||1570||1570|0
1641550570000|2022-01-07 10:16:10|1571||1571||1571||1571||46
1641550580000|2022-01-07 10:16:20|1571.5|1570.5|1572.5|1570.5|1572.5|1571.5|1571.5|1570.5|1415
1641550630000|2022-01-07 10:17:10|1573|1571|1574.5|1572.5|1574.5|1572.5|1573|1571|117
1641550640000|2022-01-07 10:17:20|1575||1574.5||1575||1574.5||0
1641550650000|2022-01-07 10:17:30|||||||||1000
1641550690000|2022-01-07 10:18:10|||||||||189
1641550720000|2022-01-07 10:18:40|1575|1573|1576.5|1574.5|1576.5|1574.5|1574.5|1573|1265
1641550730000|2022-01-07 10:18:50|1577||1577||1577||1577||0
1641550740000|2022-01-07 10:19:00|1577.5|1575|1577|1576|1577.5|1576.5|1577|1575|246
1641550760000|2022-01-07 10:19:20|1577.5|1576.5|1578.5|1576.5|1578.5|1576.5|1577.5|1576|1250
1641550780000|2022-01-07 10:19:40|1579|1577|1579.5|1578|1580|1578.5|1579|1577|53
1641550800000|2022-01-07 10:20:00|1579|1577.5|1576.5|1575|1579.5|1578|1576.5|1575|788
1641550810000|2022-01-07 10:20:10|||||||||140
1641550830000|2022-01-07 10:20:30|||||||||300
1641550900000|2022-01-07 10:21:40||1575.5||1575.5||1575.5||1575|0
1641550950000|2022-01-07 10:22:30|1576|1574.5|1576|1575|1576|1575|1575.5|1574.5|257
1641551010000|2022-01-07 10:23:30|1576.5|1575.5|1576|1575|1576.5|1575.5|1576|1575|117
1641551080000|2022-01-07 10:24:40|1576.5|1575.5|1576.5|1575|1576.5|1575.5|1576.5|1575|30
1641551170000|2022-01-07 10:26:10|1577|1575.5|1577.5|1576.5|1577.5|1576.5|1576.5|1575.5|609
1641551180000|2022-01-07 10:26:20|1578|1577|1578|1577|1578|1577.5|1577.5|1577|231
1641551190000|2022-01-07 10:26:30|1577.5|1577.5|1578|1577|1578|1577.5|1577.5|1577|189
1641551250000|2022-01-07 10:27:30|1577.5|1577.5|1577.5|1576.5|1577.5|1577.5|1577|1576.5|527
1641551260000|2022-01-07 10:27:40|||||||||480
1641551270000|2022-01-07 10:27:50|1577|1576|1576.5|1575.5|1577|1576.5|1576.5|1575.5|577
1641551280000|2022-01-07 10:28:00|1577|1576|1577|1576|1577|1576|1577|1576|487
1641551320000|2022-01-07 10:28:40|1576|1575.5|1576.5|1575|1576.5|1575.5|1573.5|1572.5|2035
1641551330000|2022-01-07 10:28:50|1576|1574.5|1575.5|1574.5|1576.5|1575|1575.5|1574.5|216
1641551370000|2022-01-07 10:29:30|1575||1575||1575||1575||164
1641551420000|2022-01-07 10:30:20|1574.5|1574|1575|1574|1575|1574.5|1574.5|1574|269
1641551430000|2022-01-07 10:30:30|1574.5||1574.5||1574.5||1574.5||0
1641551440000|2022-01-07 10:30:40|1575|1574.5|1575|1574.5|1575.5|1574.5|1574.5|1574|1033
1641551520000|2022-01-07 10:32:00|1575.5|1575|1577.5|1577|1578.5|1577.5|1575.5|1574.5|7785
1641551530000|2022-01-07 10:32:10|||||||||1790
1641551550000|2022-01-07 10:32:30|||||||||66
1641551560000|2022-01-07 10:32:40|1578|1577.5|1578|1577|1578|1577.5|1578|1577|387
1641551580000|2022-01-07 10:33:00||1577.5||1577||1577.5||1577|30
1641551600000|2022-01-07 10:33:20|1577.5|1577.5|1575|1574|1578|1577.5|1574.5|1574|6782
1641551610000|2022-01-07 10:33:30|1575.5|1574.5|1576|1574.5|1576|1575|1575.5|1574.5|523
1641551620000|2022-01-07 10:33:40||1575||1575||1575.5||1575|0
1641551630000|2022-01-07 10:33:50|1576.5|1575.5|1577|1576|1577|1576.5|1576.5|1575|371
1641551640000|2022-01-07 10:34:00|1577.5|1576.5|1577.5|1576.5|1578|1577|1577.5|1576.5|575
1641551650000|2022-01-07 10:34:10|1578|1577|1578|1577|1578|1577|1578|1577|0
1641551680000|2022-01-07 10:34:40||1577.5||1577.5||1577.5||1577.5|11
1641551700000|2022-01-07 10:35:00|1578.5||1578.5||1578.5||1578.5||538
1641551750000|2022-01-07 10:35:50|1579|1578|1579.5|1578|1579.5|1578|1579|1577.5|99
1641551760000|2022-01-07 10:36:00||1578.5||1578.5||1578.5||1578.5|0
1641551810000|2022-01-07 10:36:50|1579|1578|1577.5|1576.5|1579.5|1578|1577.5|1576|1332
1641551820000|2022-01-07 10:37:00|1578|1577|1577|1576|1578|1577|1577|1576|362
1641551830000|2022-01-07 10:37:10|1576.5||1577||1577||1576.5||0
1641551850000|2022-01-07 10:37:30|1577.5|1576.5|1576.5|1576|1577.5|1576.5|1576.5|1576|0
1641551870000|2022-01-07 10:37:50|1576|1575.5|1576|1575|1576.5|1576|1575.5|1575|1474
1641551880000|2022-01-07 10:38:00|1576.5|1575.5|1576.5|1575|1576.5|1575.5|1576.5|1575|182
1641551930000|2022-01-07 10:38:50|1576||1576||1576||1576||0
1641551940000|2022-01-07 10:39:00|1575.5||1575.5||1575.5||1575.5||0
1641551970000|2022-01-07 10:39:30|1575|1574|1575.5|1574|1575.5|1574|1574.5|1574|358
1641552010000|2022-01-07 10:40:10||1574.5||1574||1574.5||1574|2
1641552050000|2022-01-07 10:40:50|1576|1574.5|1576|1575|1576|1575|1576|1574.5|665
1641552060000|2022-01-07 10:41:00||1575.5||1575.5||1575.5||1575.5|0
1641552080000|2022-01-07 10:41:20|1576.5||1576.5||1576.5||1576||781
1641552090000|2022-01-07 10:41:30|1576||1576.5||1576.5||1576||17
1641552100000|2022-01-07 10:41:40|1576||1576||1576||1576||0
1641552110000|2022-01-07 10:41:50|1576.5||1576.5||1576.5||1576.5||0
1641552140000|2022-01-07 10:42:20|||||||||90
1641552160000|2022-01-07 10:42:40|1576||1576.5||1576.5||1576||11
1641552180000|2022-01-07 10:43:00|1576|1576|1577|1576|1577|1576|1576|1576|447
1641552190000|2022-01-07 10:43:10|1576.5||1576.5||1576.5||1576.5||29
1641552220000|2022-01-07 10:43:40|1577||1577||1577||1577||45
1641552230000|2022-01-07 10:43:50|1577.5|1576.5|1577.5|1577|1577.5|1577|1577.5|1576.5|545
1641552240000|2022-01-07 10:44:00|1578|1576.5|1577.5|1576.5|1578|1576.5|1577.5|1576.5|74
1641552250000|2022-01-07 10:44:10|||||||||12
1641552290000|2022-01-07 10:44:50|||||||||60
1641552300000|2022-01-07 10:45:00|||||||||160
1641552370000|2022-01-07 10:46:10||1577||1576.5||1577||1576.5|0
1641552420000|2022-01-07 10:47:00|||||||||215
1641552480000|2022-01-07 10:48:00|1578|1577|1579|1578|1579.5|1579|1578|1577|1439
1641552490000|2022-01-07 10:48:10|1578.5|1577.5|1578|1577.5|1578.5|1577.5|1578|1577.5|238
1641552510000|2022-01-07 10:48:30|1577.5|1577|1577.5|1576.5|1577.5|1577|1576|1575.5|1213
1641552520000|2022-01-07 10:48:40|1577|1576|1576.5|1575.5|1577|1576|1576|1575.5|173
1641552530000|2022-01-07 10:48:50|1576||1576||1576||1576||0
1641552540000|2022-01-07 10:49:00|1576.5||1576.5||1576.5||1576.5||0
1641552550000|2022-01-07 10:49:10|||||||||756
1641552560000|2022-01-07 10:49:20|1577|1576|1577|1576|1577|1576|1577|1576|327
1641552570000|2022-01-07 10:49:30|||||||||249
1641552590000|2022-01-07 10:49:50|1577.5|1577|1577.5|1576|1577.5|1577|1577|1576|203
1641552600000|2022-01-07 10:50:00||1576.5||1576.5||1576.5||1576.5|0
1641552760000|2022-01-07 10:52:40|1577|1576|1576|1575|1577.5|1576|1575.5|1575|919
1641552770000|2022-01-07 10:52:50|1577|1575.5|1576|1575.5|1577|1576|1576|1575|703
1641552780000|2022-01-07 10:53:00||1575||1575.5||1575.5||1575|535
1641552800000|2022-01-07 10:53:20|1575.5|1575|1576|1575.5|1576.5|1575.5|1575.5|1574.5|439
1641552830000|2022-01-07 10:53:50|1576.5||1576||1576.5||1576||45
1641552840000|2022-01-07 10:54:00|||||||||64
1641552860000|2022-01-07 10:54:20|1576.5|1575|1576|1575.5|1576.5|1575.5|1575.5|1574.5|1663
1641552870000|2022-01-07 10:54:30|||||||||171
1641552890000|2022-01-07 10:54:50|1575.5|1575|1575.5|1574|1576|1575.5|1575.5|1574|700
1641552910000|2022-01-07 10:55:10|1575|1573.5|1575|1574|1575.5|1574|1574.5|1573.5|910
1641552930000|2022-01-07 10:55:30|||||||||100
1641552950000|2022-01-07 10:55:50|1574.5||1574.5||1574.5||1574.5||417
1641552960000|2022-01-07 10:56:00|||||||||41
1641552990000|2022-01-07 10:56:30|1575|1574.5|1575.5|1574|1575.5|1574.5|1574.5|1574|604
1641553030000|2022-01-07 10:57:10|||||||||188
1641553050000|2022-01-07 10:57:30|1576|1574.5|1576|1575|1576|1575|1576|1574.5|579
1641553120000|2022-01-07 10:58:40||1575.5||1575||1575.5||1575|95
1641553130000|2022-01-07 10:58:50|1575.5|1574.5|1574.5|1573|1576|1574.5|1574.5|1573|2119
1641553140000|2022-01-07 10:59:00|1574|1572.5|1573.5|1573|1574|1573|1573|1572|2077
1641553160000|2022-01-07 10:59:20||1572.5||1572||1572.5||1572|234
1641553170000|2022-01-07 10:59:30||1572.5||1572.5||1572.5||1572.5|0
1641553180000|2022-01-07 10:59:40|1573|1572|1572.5|1572|1573|1572|1572.5|1571|1614
1641553190000|2022-01-07 10:59:50|1573|1572.5|1573.5|1572.5|1573.5|1572.5|1572.5|1572|231
1641553240000|2022-01-07 11:00:40|1573|1572|1573|1572|1573|1572|1573|1572|14
1641553280000|2022-01-07 11:01:20|1572.5|1571.5|1572|1571|1572.5|1572|1571.5|1570.5|1320
1641553290000|2022-01-07 11:01:30|||||||||102
1641553310000|2022-01-07 11:01:50|||||||||6
1641553320000|2022-01-07 11:02:00|||||||||145
1641553330000|2022-01-07 11:02:10|1571.5|1570.5|1571.5|1571|1572|1571|1571|1570.5|418
1641553340000|2022-01-07 11:02:20||1570.5||1571||1571||1570.5|79
1641553380000|2022-01-07 11:03:00|||||||||106
1641553390000|2022-01-07 11:03:10||1570.5||1570.5||1570.5||1570.5|20
1641553410000|2022-01-07 11:03:30|1572|1571|1572|1571|1574|1573|1572|1570.5|2435
1641553420000|2022-01-07 11:03:40|1571.5|1570.5|1571|1570|1571.5|1570.5|1570.5|1570|703
1641553440000|2022-01-07 11:04:00|1571.5|1570.5|1571.5|1570|1572|1570.5|1571.5|1570|983
1641553460000|2022-01-07 11:04:20||1570.5||1570||1570.5||1570|0
1641553500000|2022-01-07 11:05:00|1571|1571|1571.5|1571|1571.5|1571|1570.5|1570|413
1641553510000|2022-01-07 11:05:10|1571|1570.5|1570.5|1569.5|1571|1570.5|1570|1569.5|744
1641553520000|2022-01-07 11:05:20||1570||1570||1570||1570|0
1641553540000|2022-01-07 11:05:40|1571|1570.5|1571.5|1570.5|1572|1570.5|1571|1570|559
1641553550000|2022-01-07 11:05:50|1572|1571|1571|1570|1572|1571|1571|1570|844
1641553580000|2022-01-07 11:06:20|1571.5|1571|1571.5|1570.5|1572|1571|1571|1570.5|315
1641553590000|2022-01-07 11:06:30|1571|1571.5|1572|1571.5|1572|1571.5|1571|1571.5|1521
1641553600000|2022-01-07 11:06:40|1571.5|1571|1571.5|1569.5|1571.5|1571.5|1571.5|1569.5|1168
1641553610000|2022-01-07 11:06:50|1571||1571||1571||1571||0
1641553630000|2022-01-07 11:07:10|1570.5|1570|1571|1569.5|1571|1570|1570.5|1569.5|432
1641553640000|2022-01-07 11:07:20|1570.5|1570|1571.5|1570|1571.5|1570|1570.5|1570|351
1641553650000|2022-01-07 11:07:30|1571|1570.5|1570.5|1569.5|1571|1570.5|1569.5|1568.5|1869
1641553680000|2022-01-07 11:08:00|||||||||819
1641553730000|2022-01-07 11:08:50|1570|1568.5|1570|1569|1570.5|1569.5|1569.5|1568.5|597
1641553740000|2022-01-07 11:09:00|1569.5|1568.5|1570|1569|1570|1569.5|1569.5|1568.5|1099
1641553750000|2022-01-07 11:09:10|1571|1568.5|1571.5|1570.5|1571.5|1570.5|1570.5|1568.5|2033
1641553780000|2022-01-07 11:09:40|||||||||65
1641553800000|2022-01-07 11:10:00|||||||||297
1641553810000|2022-01-07 11:10:10|1571|1570|1571|1570|1571.5|1570|1570.5|1569.5|522
1641553820000|2022-01-07 11:10:20|1570.5|1569.5|1570.5|1569.5|1571|1570|1570.5|1569.5|162
1641553830000|2022-01-07 11:10:30|||||||||13
1641553860000|2022-01-07 11:11:00|1571|1570|1570.5|1569.5|1571|1570.5|1570.5|1569.5|542
1641553870000|2022-01-07 11:11:10|||||||||150
1641553920000|2022-01-07 11:12:00|1570|1569|1569.5|1569|1570|1569.5|1569.5|1569|320
1641553930000|2022-01-07 11:12:10|1570|1569.5|1570.5|1569.5|1570.5|1570|1570|1569.5|548
1641553940000|2022-01-07 11:12:20|1570|1569|1569|1568|1570|1569.5|1569|1567.5|1114
1641553980000|2022-01-07 11:13:00|1569.5|1568.5|1570|1569|1570|1569|1569.5|1568.5|546
1641553990000|2022-01-07 11:13:10|1570.5||1570.5||1570.5||1570.5||0
1641554040000|2022-01-07 11:14:00|1570|1568.5|1569.5|1568.5|1570|1568.5|1569.5|1568.5|337
1641554050000|2022-01-07 11:14:10|1569|1568|1569|1568|1569.5|1568.5|1569|1568|147
1641554060000|2022-01-07 11:14:20|1568.5|1567.5|1570|1568.5|1570|1568.5|1568.5|1567.5|1267
1641554070000|2022-01-07 11:14:30||1569||1569||1569||1569|0
1641554080000|2022-01-07 11:14:40||1569.5||1569||1569.5||1569|183
1641554090000|2022-01-07 11:14:50|||||||||94
1641554110000|2022-01-07 11:15:10|1569.5|1568.5|1569|1568|1569.5|1568.5|1568.5|1567.5|619
1641554120000|2022-01-07 11:15:20|1570|1568.5|1570|1569|1570|1569|1570|1567.5|88
1641554200000|2022-01-07 11:16:40|1569.5|1568.5|1569.5|1568.5|1570|1569|1569|1568|1190
1641554220000|2022-01-07 11:17:00|||||||||160
1641554250000|2022-01-07 11:17:30|1569|1568|1569|1568|1569.5|1568|1569|1567.5|572
1641554340000|2022-01-07 11:19:00||1568.5||1568||1568.5||1568|125
1641554350000|2022-01-07 11:19:10|1569.5|1568.5|1569.5|1568.5|1569.5|1569|1569|1568.5|240
1641554420000|2022-01-07 11:20:20|1569|1568|1568.5|1568|1569|1568|1568.5|1567.5|303
1641554440000|2022-01-07 11:20:40|1569|1568.5|1568.5|1567.5|1569|1568.5|1568.5|1567.5|1433
1641554450000|2022-01-07 11:20:50|1568|1568|1568.5|1567.5|1569|1568|1568|1567.5|273
1641554460000|2022-01-07 11:21:00|1569|1568|1568|1567|1569|1568.5|1568|1567|1609
1641554470000|2022-01-07 11:21:10||1567.5||1567||1567.5||1567|733
1641554500000|2022-01-07 11:21:40|1567.5|1566.5|1568|1567|1568|1567|1567|1566.5|667
1641554510000|2022-01-07 11:21:50|1567.5|1566.5|1566.5|1565.5|1567.5|1566.5|1566.5|1565.5|370
1641554520000|2022-01-07 11:22:00|1566|1566|1567|1565.5|1567.5|1566.5|1566|1565.5|452
1641554530000|2022-01-07 11:22:10||1566.5||1565.5||1566.5||1565.5|36
1641554560000|2022-01-07 11:22:40|||||||||323
1641554660000|2022-01-07 11:24:20|1566.5|1566|1568|1567|1568|1567|1566.5|1566|681
1641554670000|2022-01-07 11:24:30|1568.5|1567.5|1569.5|1568.5|1569.5|1569|1568.5|1567|1095
1641554750000|2022-01-07 11:25:50|1570|1569|1570.5|1569|1571.5|1571|1570|1569|2386
1641554770000|2022-01-07 11:26:10|1570||1570.5||1570.5||1570||0
1641554810000|2022-01-07 11:26:50|||||||||380
1641554820000|2022-01-07 11:27:00|1570||1570||1570||1570||0
1641554860000|2022-01-07 11:27:40|1570.5|1569.5|1570.5|1569.5|1570.5|1570|1570.5|1569|268
1641554940000|2022-01-07 11:29:00|||||||||21
1641554950000|2022-01-07 11:29:10|1570|1569|1570|1569|1570.5|1569|1570|1569|327
1641554970000|2022-01-07 11:29:30|||||||||100
1641555020000|2022-01-07 11:30:20|1569.5|1568.5|1569.5|1568.5|1570|1569|1569|1568.5|1191
1641555030000|2022-01-07 11:30:30||1569||1569||1569||1568.5|201
1641555080000|2022-01-07 11:31:20|1569|1568.5|1569.5|1568.5|1569.5|1568.5|1569|1568.5|158
1641555100000|2022-01-07 11:31:40||1569||1569||1569||1569|0
1641555110000|2022-01-07 11:31:50|1570|1569.5|1570.5|1569|1570.5|1569.5|1570|1569|1084
1641555120000|2022-01-07 11:32:00|1570||1570||1570||1570||0
1641555130000|2022-01-07 11:32:10|1569.5|1568.5|1569|1568|1569.5|1568.5|1569|1567.5|804
1641555150000|2022-01-07 11:32:30|||||||||119
1641555250000|2022-01-07 11:34:10|1569.5|1568.5|1569.5|1569|1569.5|1569|1569.5|1568.5|172
1641555270000|2022-01-07 11:34:30|||||||||197
1641555280000|2022-01-07 11:34:40|1570|1569.5|1570.5|1570|1570.5|1570|1569.5|1569|894
1641555290000|2022-01-07 11:34:50|1571|1570.5|1571|1570.5|1571.5|1570.5|1571|1570.5|184
1641555310000|2022-01-07 11:35:10|1571.5|1571|1571|1570|1572|1571|1571|1570|2291
1641555350000|2022-01-07 11:35:50||1570.5||1570.5||1570.5||1570.5|0
1641555360000|2022-01-07 11:36:00||1570||1570||1570.5||1570|45
1641555390000|2022-01-07 11:36:30|||||||||39
1641555440000|2022-01-07 11:37:20|1570.5|1569.5|1570.5|1569.5|1570.5|1569.5|1570.5|1569.5|948
1641555500000|2022-01-07 11:38:20|1570|1569|1570|1569|1570|1569|1570|1569|528
1641555520000|2022-01-07 11:38:40|||||||||11
1641555530000|2022-01-07 11:38:50|||||||||30
1641555540000|2022-01-07 11:39:00|||||||||14
1641555580000|2022-01-07 11:39:40|||||||||316
1641555600000|2022-01-07 11:40:00|||||||||150
1641555680000|2022-01-07 11:41:20|||||||||44
1641555690000|2022-01-07 11:41:30|||||||||32
1641555710000|2022-01-07 11:41:50|||||||||181
1641555750000|2022-01-07 11:42:30|1569.5||1569.5||1569.5||1569.5||25
1641555760000|2022-01-07 11:42:40|1570||1570||1570||1570||57
1641555790000|2022-01-07 11:43:10|||||||||294
1641555810000|2022-01-07 11:43:30|1569.5|1569.5|1570|1568.5|1570.5|1570|1569|1568.5|2850
1641555830000|2022-01-07 11:43:50|1569.5|1568|1569|1568|1569.5|1568|1569|1568|66
1641555900000|2022-01-07 11:45:00|1568.5|1567.5|1568|1567|1568.5|1567.5|1568|1567|902
1641555910000|2022-01-07 11:45:10|1567.5|1566.5|1565|1564|1567.5|1566.5|1565|1564|1842
1641555920000|2022-01-07 11:45:20|1565.5|1563.5|1565|1564|1565.5|1564.5|1565|1563.5|1064
1641555940000|2022-01-07 11:45:40||1564.5||1564||1564.5||1564|0
1641555960000|2022-01-07 11:46:00||1564.5||1564||1564.5||1564|0
1641555970000|2022-01-07 11:46:10|1565.5|1564.5|1566|1565|1566|1565.5|1565.5|1564.5|669
1641555990000|2022-01-07 11:46:30|1565.5|1564.5|1565|1564|1565.5|1564.5|1565|1564|58
1641556030000|2022-01-07 11:47:10|1564|1563.5|1563|1562|1564|1563.5|1563|1561.5|2842
1641556040000|2022-01-07 11:47:20|1562.5|1561.5|1563|1562|1563|1562|1562.5|1561.5|305
1641556080000|2022-01-07 11:48:00|1563.5|1562.5|1563|1562|1563.5|1562.5|1563|1562|1892
1641556100000|2022-01-07 11:48:20|1563.5|1562.5|1563.5|1562.5|1563.5|1562.5|1563.5|1562.5|163
1641556110000|2022-01-07 11:48:30|1563|1562|1563|1562|1563|1562|1563|1562|413
1641556130000|2022-01-07 11:48:50|1563.5||1563.5||1563.5||1563.5||15
1641556140000|2022-01-07 11:49:00||1562.5||1562.5||1562.5||1562.5|321
1641556150000|2022-01-07 11:49:10|1564|1563|1564.5|1563.5|1564.5|1563.5|1564|1562.5|895
1641556160000|2022-01-07 11:49:20|1565|1564|1565|1564|1565|1564.5|1565|1564|438
1641556200000|2022-01-07 11:50:00|||||||||4
1641556210000|2022-01-07 11:50:10|1565.5|1564.5|1566.5|1565.5|1566.5|1565.5|1565|1564|368
1641556240000|2022-01-07 11:50:40|1567|1566|1567.5|1566.5|1567.5|1566.5|1567|1566|233
1641556250000|2022-01-07 11:50:50|1567|1566|1567|1565.5|1567.5|1566|1566.5|1565.5|844
1641556270000|2022-01-07 11:51:10|1566.5||1566.5||1567||1566.5||0
1641556280000|2022-01-07 11:51:20|1566|1565|1566|1565|1566|1565|1566|1565|230
1641556290000|2022-01-07 11:51:30||1565.5||1565||1565.5||1565|114
1641556340000|2022-01-07 11:52:20|||||||||2
1641556350000|2022-01-07 11:52:30|||||||||123
1641556380000|2022-01-07 11:53:00||1565.5||1565||1565.5||1565|107
1641556390000|2022-01-07 11:53:10|1565.5|1564.5|1565|1564|1566|1564.5|1564.5|1563.5|1751
1641556420000|2022-01-07 11:53:40|1564.5|1563.5|1564.5|1563.5|1565|1563.5|1564.5|1563.5|598
1641556430000|2022-01-07 11:53:50|||||||||100
1641556440000|2022-01-07 11:54:00|1564|1564|1565|1564|1565|1564|1564|1563.5|1020
1641556450000|2022-01-07 11:54:10|1564.5|1563.5|1565|1564|1565|1564.5|1564.5|1563.5|1411
1641556460000|2022-01-07 11:54:20||1564.5||1564.5||1564.5||1564.5|0
1641556470000|2022-01-07 11:54:30|1565.5|1565|1565|1564.5|1566|1565|1565|1564.5|428
1641556480000|2022-01-07 11:54:40|1564.5|1564|1564.5|1563.5|1565|1564|1564.5|1563.5|339
1641556490000|2022-01-07 11:54:50|1564||1564.5||1564.5||1564||0
1641556530000|2022-01-07 11:55:30|||||||||601
1641556560000|2022-01-07 11:56:00|1565|1564|1565.5|1564.5|1565.5|1564.5|1565|1563.5|1383
1641556610000|2022-01-07 11:56:50|||||||||32
1641556620000|2022-01-07 11:57:00|||||||||598
1641556680000|2022-01-07 11:58:00|1565|1564|1565|1563.5|1565|1564|1564|1563.5|1430
1641556690000|2022-01-07 11:58:10|||||||||135
1641556710000|2022-01-07 11:58:30|||||||||586
1641556750000|2022-01-07 11:59:10|||||||||30
1641556760000|2022-01-07 11:59:20|||||||||489
1641556790000|2022-01-07 11:59:50|1564.5||1564.5||1564.5||1564.5||6
1641556800000|2022-01-07 12:00:00|||||||||60
1641556810000|2022-01-07 12:00:10|1565|1564|1565.5|1564|1566|1565|1565|1563.5|3149
1641556900000|2022-01-07 12:01:40|||||||||25
1641556910000|2022-01-07 12:01:50|||||||||20
1641556920000|2022-01-07 12:02:00|1565|1564.5|1565|1564.5|1565.5|1564.5|1565|1564|73
1641556930000|2022-01-07 12:02:10|||||||||15
1641556950000|2022-01-07 12:02:30|1566|1564.5|1566|1564.5|1566|1564.5|1566|1564.5|91
1641556960000|2022-01-07 12:02:40|1565.5|1564|1565.5|1564|1565.5|1564|1565.5|1564|0
1641556970000|2022-01-07 12:02:50|1566|1564.5|1566|1564.5|1566|1564.5|1566|1564.5|0
1641556980000|2022-01-07 12:03:00|1565.5|1564|1565.5|1564|1565.5|1564|1565.5|1564|0
1641557000000|2022-01-07 12:03:20|1566|1564.5|1567|1565.5|1567|1565.5|1566|1564.5|114
1641557030000|2022-01-07 12:03:50|1566.5|1565|1566.5|1565|1566.5|1565|1566.5|1565|0
1641557040000|2022-01-07 12:04:00|1566|1564.5|1564.5|1562.5|1566|1565|1564|1562|265
1641557090000|2022-01-07 12:04:50|1564|1562|1565.5|1564|1565.5|1564|1564|1562|232
1641557100000|2022-01-07 12:05:00|1565|1563.5|1565|1563.5|1565|1563.5|1565|1563.5|0
1641557110000|2022-01-07 12:05:10|1565.5|1564|1565.5|1564|1565.5|1564|1565.5|1564|0
1641557170000|2022-01-07 12:06:10|1565|1563.5|1566|1564.5|1566|1564.5|1565|1563.5|122
1641557180000|2022-01-07 12:06:20|1565.5|1564|1567.5|1565.5|1568|1566|1565.5|1564|58
1641557190000|2022-01-07 12:06:30|1567|1565|1567.5|1565.5|1567.5|1565.5|1567|1565|0
1641557200000|2022-01-07 12:06:40|1567|1565|1567.5|1566|1567.5|1566|1567|1565|0
1641557210000|2022-01-07 12:06:50|1567|1565.5|1567|1565.5|1567|1565.5|1567|1565.5|0
1641557220000|2022-01-07 12:07:00|1566|1564.5|1566|1564.5|1566.5|1565|1566|1564.5|5
1641557230000|2022-01-07 12:07:10|1566.5|1565|1566.5|1565|1566.5|1565|1566.5|1565|0
1641557260000|2022-01-07 12:07:40|1566|1564|1565.5|1564|1566|1564.5|1565.5|1564|0
1641557270000|2022-01-07 12:07:50|1566|1564.5|1566|1564.5|1566|1564.5|1566|1564.5|0
1641557300000|2022-01-07 12:08:20|1565.5|1564|1565.5|1564|1566|1564.5|1565.5|1564|0
1641557340000|2022-01-07 12:09:00|1565|1564.5|1565.5|1564|1566|1564.5|1565|1564|153
1641557350000|2022-01-07 12:09:10|1566|1564.5|1566|1564.5|1566|1564.5|1566|1564.5|0
1641557360000|2022-01-07 12:09:20|1565.5|1564|1565.5|1564|1565.5|1564|1565.5|1564|0
1641557370000|2022-01-07 12:09:30|1566|1564.5|1566|1564.5|1566|1564.5|1566|1564.5|0
1641557410000|2022-01-07 12:10:10|1565.5|1564|1565.5|1564|1565.5|1564|1565.5|1564|0
1641557430000|2022-01-07 12:10:30|1565|1563.5|1566|1564|1566|1564|1565|1563.5|66
1641557450000|2022-01-07 12:10:50|1565.5|1563.5|1565.5|1563.5|1565.5|1563.5|1565.5|1563.5|0
1641557460000|2022-01-07 12:11:00||1564||1564||1564||1564|0
1641557470000|2022-01-07 12:11:10|1566|1564.5|1565.5|1563.5|1566|1564.5|1565.5|1563.5|0
1641557540000|2022-01-07 12:12:20|1566|1564|1565.5|1563.5|1566|1564|1565.5|1563.5|0
1641557570000|2022-01-07 12:12:50|1566|1564|1566|1564|1566|1564|1566|1564|0
1641557610000|2022-01-07 12:13:30|1565.5||1565.5||1565.5||1565.5||0
1641557630000|2022-01-07 12:13:50|1565|1563.5|1565.5|1564|1565.5|1564|1565|1563.5|0
1641557660000|2022-01-07 12:14:20|1565|1563.5|1565.5|1564|1565.5|1564|1565|1563.5|0
1641557670000|2022-01-07 12:14:30|1566|1564.5|1565|1563.5|1566|1564.5|1565|1563.5|108
1641557710000|2022-01-07 12:15:10|1565.5|1564|1563.5|1562|1565.5|1564|1563|1561.5|262
1641557720000|2022-01-07 12:15:20|1563|1562.5|1563|1561.5|1563.5|1562.5|1563|1561.5|125
1641557730000|2022-01-07 12:15:30|1562.5|1562|1562.5|1561.5|1562.5|1562|1562.5|1561.5|0
1641557740000|2022-01-07 12:15:40|1563|1562|1562.5|1561.5|1563|1562|1562.5|1561.5|0
1641557750000|2022-01-07 12:15:50|1563|1562|1563.5|1562|1563.5|1562|1563|1562|0
1641557760000|2022-01-07 12:16:00|1563|1561.5|1564|1562.5|1564.5|1563|1563|1561.5|107
1641557820000|2022-01-07 12:17:00|1563.5|1562|1563.5|1562.5|1564|1563|1563|1562|32
1641557830000|2022-01-07 12:17:10|1564|1563|1563.5|1562.5|1564|1563|1563.5|1562.5|0
1641557840000|2022-01-07 12:17:20|1564|1563|1563.5|1562.5|1564|1563|1563.5|1562.5|0
1641557940000|2022-01-07 12:19:00|1564|1563.5|1564|1563|1564.5|1563.5|1564|1563|982
1641557950000|2022-01-07 12:19:10|1563.5|1562.5|1561.5|1560.5|1563.5|1562.5|1561|1560.5|2795
1641557960000|2022-01-07 12:19:20|1561|1561|1561.5|1561|1561.5|1561|1561|1560.5|1587
1641557980000|2022-01-07 12:19:40|1562|1561.5|1562.5|1561.5|1562.5|1561.5|1562|1561.5|294
1641558000000|2022-01-07 12:20:00|1562|1561|1562.5|1561|1562.5|1561|1562|1561|0
1641558010000|2022-01-07 12:20:10||1561.5||1561.5||1561.5||1561.5|0
1641558060000|2022-01-07 12:21:00|1562|1562|1562.5|1561.5|1562.5|1562|1562|1561.5|64
1641558100000|2022-01-07 12:21:40|1563|1562|1564|1562.5|1564|1563|1563|1562|417
1641558120000|2022-01-07 12:22:00|||||||||667
1641558180000|2022-01-07 12:23:00|1563.5||1563.5||1563.5||1563.5||401
1641558220000|2022-01-07 12:23:40|1564||1564||1564||1564||0
1641558240000|2022-01-07 12:24:00|||||||||181
1641558250000|2022-01-07 12:24:10|||||||||97
1641558300000|2022-01-07 12:25:00|||||||||32
1641558320000|2022-01-07 12:25:20|1564.5|1563|1563.5|1562.5|1564.5|1564|1563.5|1562.5|978
1641558350000|2022-01-07 12:25:50|1563||1563.5||1563.5||1563||2125
1641558360000|2022-01-07 12:26:00|1563|1562|1563.5|1562.5|1563.5|1562.5|1563|1562|409
1641558380000|2022-01-07 12:26:20|||||||||203
1641558420000|2022-01-07 12:27:00|1563|1562|1563.5|1562|1563.5|1562|1563|1562|66
1641558450000|2022-01-07 12:27:30|||||||||3
1641558460000|2022-01-07 12:27:40|||||||||10
1641558470000|2022-01-07 12:27:50|||||||||125
1641558480000|2022-01-07 12:28:00|||||||||17
1641558510000|2022-01-07 12:28:30||1562.5||1562.5||1562.5||1562.5|447
1641558520000|2022-01-07 12:28:40|1564|1563|1564|1563|1564|1563|1563.5|1563|166
1641558530000|2022-01-07 12:28:50|1563.5||1563.5||1563.5||1563.5||274
1641558540000|2022-01-07 12:29:00|1564|1563.5|1565.5|1564|1565.5|1564.5|1564|1563.5|1003
1641558550000|2022-01-07 12:29:10||1564.5||1564.5||1564.5||1564.5|0
1641558560000|2022-01-07 12:29:20|1566|1565|1567.5|1566|1567.5|1566|1566|1565|663
1641558570000|2022-01-07 12:29:30|1567|1566.5|1567|1566|1567|1566.5|1567|1566|0
1641558590000|2022-01-07 12:29:50|||||||||17
1641558690000|2022-01-07 12:31:30|1567.5|1566.5|1568|1566.5|1568|1567.5|1567.5|1566.5|82
1641558720000|2022-01-07 12:32:00|||||||||18
1641558730000|2022-01-07 12:32:10|1567.5||1568||1568||1567.5||0
1641558760000|2022-01-07 12:32:40||1567||1566.5||1567||1566.5|0
1641558810000|2022-01-07 12:33:30|1567.5|1567|1568|1567|1568|1567|1567.5|1567|372
1641558860000|2022-01-07 12:34:20|1568.5|1567.5|1567|1566|1568.5|1568|1566.5|1566|2495
1641558870000|2022-01-07 12:34:30|1567.5|1566.5|1567.5|1566.5|1567.5|1566.5|1567.5|1566.5|1
1641558890000|2022-01-07 12:34:50|1568|1567|1568|1567.5|1568|1567.5|1568|1567|85
1641558900000|2022-01-07 12:35:00|1567.5|1567|1567.5|1566.5|1567.5|1567|1567.5|1566.5|442
1641558910000|2022-01-07 12:35:10|1567|1566|1567|1566|1567.5|1566|1566.5|1566|216
1641558920000|2022-01-07 12:35:20|1566.5|1565.5|1566.5|1565.5|1566.5|1565.5|1566|1565.5|441
1641558930000|2022-01-07 12:35:30|1566|1565|1566.5|1565|1566.5|1565|1566|1565|97
1641558950000|2022-01-07 12:35:50|||||||||25
1641559000000|2022-01-07 12:36:40|1566|1565.5|1566.5|1565.5|1566.5|1565.5|1566|1565|139
1641559010000|2022-01-07 12:36:50|||||||||166
1641559020000|2022-01-07 12:37:00|||||||||3
1641559040000|2022-01-07 12:37:20|||||||||128
1641559100000|2022-01-07 12:38:20|1566|1565|1565.5|1565|1566|1565|1565.5|1565|140
1641559120000|2022-01-07 12:38:40||1564.5||1564.5||1564.5||1564.5|429
1641559130000|2022-01-07 12:38:50|1565|1563|1565|1563.5|1565|1563.5|1564.5|1563|207
1641559150000|2022-01-07 12:39:10|||||||||99
1641559160000|2022-01-07 12:39:20|||||||||18
1641559170000|2022-01-07 12:39:30|1564.5|1563|1564|1562|1564.5|1563|1563|1561.5|91
1641559180000|2022-01-07 12:39:40||1562.5||1562.5||1562.5||1562.5|0
1641559190000|2022-01-07 12:39:50|1563.5|1563|1564|1562.5|1564|1563|1563.5|1562.5|0
1641559200000|2022-01-07 12:40:00|1564.5|1563|1565|1563.5|1565|1564|1564|1562.5|1926
1641559210000|2022-01-07 12:40:10|1564.5||1564.5||1564.5||1564.5||949
1641559220000|2022-01-07 12:40:20|1565||1565||1565||1565||0
1641559250000|2022-01-07 12:40:50|1564.5||1564.5||1564.5||1564.5||0
1641559260000|2022-01-07 12:41:00|1564|1563|1563.5|1563|1564.5|1563|1563.5|1563|268
1641559270000|2022-01-07 12:41:10|||||||||52
1641559290000|2022-01-07 12:41:30|1564||1564||1564||1564||107
1641559320000|2022-01-07 12:42:00|||||||||18
1641559380000|2022-01-07 12:43:00|1564.5|1563.5|1564.5|1563.5|1564.5|1563.5|1564.5|1563.5|265
1641559430000|2022-01-07 12:43:50|1564||1564.5||1564.5||1564||317
1641559440000|2022-01-07 12:44:00|1564||1564||1564||1564||199
1641559460000|2022-01-07 12:44:20|||||||||117
1641559530000|2022-01-07 12:45:30|1564.5|1564.5|1564.5|1563|1565|1564.5|1563.5|1563|1483
1641559540000|2022-01-07 12:45:40||1563.5||1563.5||1563.5||1563.5|0
1641559550000|2022-01-07 12:45:50|||||||||17962
1641559600000|2022-01-07 12:46:40|1565|1564|1564|1563.5|1565|1564|1564|1563.5|450
1641559610000|2022-01-07 12:46:50|||||||||20
1641559620000|2022-01-07 12:47:00|1563.5|1563|1563.5|1562.5|1563.5|1563|1563|1562|709
1641559630000|2022-01-07 12:47:10|1563|1562|1562.5|1561.5|1563|1562|1562.5|1561|376
1641559650000|2022-01-07 12:47:30|1563|1562|1562|1561.5|1563|1562|1562|1561.5|310
1641559660000|2022-01-07 12:47:40|1561.5|1560.5|1562|1560.5|1562|1560.5|1561|1560.5|234
1641559680000|2022-01-07 12:48:00|1561.5|1559.5|1561|1559.5|1561.5|1560|1560.5|1559.5|330
1641559700000|2022-01-07 12:48:20|||||||||52
1641559710000|2022-01-07 12:48:30|1561.5|1560|1561|1560|1561.5|1560.5|1561|1560|525
1641559720000|2022-01-07 12:48:40|1561.5|1560.5|1561.5|1560.5|1561.5|1560.5|1561.5|1560|0
1641559730000|2022-01-07 12:48:50|||||||||250
1641559770000|2022-01-07 12:49:30|1562|1561|1562|1561.5|1563|1562.5|1562|1561|2834
1641559780000|2022-01-07 12:49:40|1561.5|1561|1562|1561|1562|1561.5|1561.5|1561|199
1641559820000|2022-01-07 12:50:20|1561.5||1561.5||1561.5||1561.5||0
1641559870000|2022-01-07 12:51:10|1562|1561.5|1562|1561|1562|1561.5|1562|1561|1024
1641559950000|2022-01-07 12:52:30|||||||||118
1641559990000|2022-01-07 12:53:10|1562.5|1561.5|1563.5|1562|1563.5|1562.5|1562.5|1561.5|3090
1641560000000|2022-01-07 12:53:20|1563|1561.5|1562|1561|1563|1562|1562|1561|1128
1641560010000|2022-01-07 12:53:30|1561.5|1560.5|1562|1560.5|1562|1560.5|1561.5|1560.5|159
1641560020000|2022-01-07 12:53:40|1561.5|1560|1561.5|1560.5|1562|1561|1561|1560|545
1641560030000|2022-01-07 12:53:50|1562||1561.5||1562||1561.5||0
1641560040000|2022-01-07 12:54:00|||||||||417
1641560080000|2022-01-07 12:54:40|||||||||102
1641560150000|2022-01-07 12:55:50|||||||||292
1641560160000|2022-01-07 12:56:00|1562|1561|1561.5|1561|1562|1561.5|1561.5|1561|925
1641560170000|2022-01-07 12:56:10|1562||1562||1562||1562||152
1641560200000|2022-01-07 12:56:40|||||||||430
1641560240000|2022-01-07 12:57:20|1562.5|1561.5|1562.5|1561.5|1562.5|1562|1562|1561.5|877
1641560250000|2022-01-07 12:57:30||1562||1561.5||1562||1561.5|125
1641560280000|2022-01-07 12:58:00|1562|1561|1562|1561|1562|1561|1562|1561|282
1641560310000|2022-01-07 12:58:30|||||||||636
1641560340000|2022-01-07 12:59:00|1561.5|1560.5|1561.5|1560.5|1561.5|1560.5|1561|1560.5|1096
1641560350000|2022-01-07 12:59:10|1562|1561|1562|1561|1562|1561|1561.5|1561|580
1641560360000|2022-01-07 12:59:20|1561.5||1562||1562||1561.5||127
1641560380000|2022-01-07 12:59:40|1562.5|1561.5|1563|1562|1563.5|1562.5|1562.5|1561.5|990
1641560400000|2022-01-07 13:00:00|1562.5|1561.5|1562|1561.5|1562.5|1561.5|1562|1561.5|271
1641560410000|2022-01-07 13:00:10||1561||1561||1561||1561|181
1641560450000|2022-01-07 13:00:50|1561.5|1560.5|1561.5|1560.5|1562|1560.5|1561|1560.5|608
1641560460000|2022-01-07 13:01:00||1561||1561||1561||1561|0
1641560470000|2022-01-07 13:01:10|1561|1560.5|1561|1560.5|1561|1560.5|1561|1560.5|505
1641560510000|2022-01-07 13:01:50||1560||1560||1560||1560|208
1641560590000|2022-01-07 13:03:10|||||||||300
1641560680000|2022-01-07 13:04:40|||||||||7
1641560740000|2022-01-07 13:05:40|1560.5|1560.5|1561|1560.5|1561.5|1561|1560.5|1560|1722
1641560750000|2022-01-07 13:05:50|1561.5|1561|1561.5|1560.5|1561.5|1561|1561|1560.5|140
1641560760000|2022-01-07 13:06:00|1562|1561|1562|1561|1562|1561|1562|1560.5|491
1641560780000|2022-01-07 13:06:20|||||||||2000
1641560820000|2022-01-07 13:07:00|1562.5|1561.5|1562.5|1561.5|1563|1562|1562.5|1561.5|2148
1641560830000|2022-01-07 13:07:10|1562|1562|1561.5|1560.5|1562|1562|1561|1560.5|746
1641560840000|2022-01-07 13:07:20|1561||1561||1561||1561||0
1641560850000|2022-01-07 13:07:30|1561.5||1561.5||1561.5||1561.5||350
1641560900000|2022-01-07 13:08:20|1561||1561||1561||1561||67
1641560910000|2022-01-07 13:08:30|1560.5|1560|1561|1560.5|1561|1560.5|1560.5|1560|719
1641560930000|2022-01-07 13:08:50|1561.5||1561||1561.5||1561||178
1641560980000|2022-01-07 13:09:40|||||||||116
1641560990000|2022-01-07 13:09:50|1561.5|1561|1561.5|1561|1562|1561.5|1561.5|1561|40
1641561070000|2022-01-07 13:11:10|||||||||416
1641561080000|2022-01-07 13:11:20|||||||||100
1641561100000|2022-01-07 13:11:40|||||||||526
1641561140000|2022-01-07 13:12:20|1562|1561.5|1561.5|1560.5|1562.5|1561.5|1561.5|1560.5|2152
1641561160000|2022-01-07 13:12:40|||||||||56
1641561180000|2022-01-07 13:13:00|1561|1560|1561|1560|1561|1560|1561|1560|404
1641561210000|2022-01-07 13:13:30|1561.5|1560.5|1561.5|1560.5|1561.5|1560.5|1561.5|1560.5|141
1641561250000|2022-01-07 13:14:10|||||||||45
1641561310000|2022-01-07 13:15:10|||||||||22
1641561350000|2022-01-07 13:15:50|1562|1561|1561.5|1561|1562|1561|1561.5|1561|481
1641561360000|2022-01-07 13:16:00||1560.5||1560.5||1560.5||1560.5|246
1641561390000|2022-01-07 13:16:30|1561|1561|1561.5|1560.5|1561.5|1561|1561|1560.5|88
1641561400000|2022-01-07 13:16:40|||||||||5
1641561430000|2022-01-07 13:17:10|||||||||324
1641561490000|2022-01-07 13:18:10|1561|1561|1561.5|1560.5|1561.5|1561|1561|1560.5|231
1641561500000|2022-01-07 13:18:20|||||||||1030
1641561510000|2022-01-07 13:18:30|||||||||300
1641561610000|2022-01-07 13:20:10|1561|1560|1560|1559.5|1561|1560|1560|1559|1476
1641561620000|2022-01-07 13:20:20|1560.5||1560.5||1560.5||1560.5||143
1641561630000|2022-01-07 13:20:30|||||||||100
1641561640000|2022-01-07 13:20:40||1560||1560||1560||1560|0
1641561650000|2022-01-07 13:20:50|1561||1561||1561||1561||406
1641561690000|2022-01-07 13:21:30||1560.5||1560.5||1560.5||1560.5|0
1641561720000|2022-01-07 13:22:00|||||||||247
1641561740000|2022-01-07 13:22:20|1560.5|1560|1561|1560.5|1561|1560.5|1560.5|1560|144
1641561820000|2022-01-07 13:23:40|1561.5|1561|1561.5|1560.5|1561.5|1561|1561|1560.5|1261
1641562040000|2022-01-07 13:27:20|1562|1561|1563|1562|1564|1563|1562|1561|5337
1641562060000|2022-01-07 13:27:40|1563.5|1562.5|1563|1562|1563.5|1562.5|1563|1562|678
1641562070000|2022-01-07 13:27:50|1562.5|1561.5|1562|1560|1562.5|1561.5|1560.5|1560|1783
1641562080000|2022-01-07 13:28:00|1561.5||1561.5||1561.5||1561.5||0
1641562090000|2022-01-07 13:28:10||1560.5||1560.5||1560.5||1560.5|0
1641562100000|2022-01-07 13:28:20|1561||1561.5||1561.5||1561||0
1641562130000|2022-01-07 13:28:50|1561||1561.5||1561.5||1561||0
1641562140000|2022-01-07 13:29:00|1561|1560|1561|1560|1561|1560|1560.5|1560|248
1641562190000|2022-01-07 13:29:50|1560.5|1559.5|1560|1558.5|1560.5|1559.5|1559|1558.5|3185
1641562200000|2022-01-07 13:30:00|1559.5|1558|1561|1559|1562|1560.5|1559|1558|6413
1641562210000|2022-01-07 13:30:10|1560.5|1559.5|1562|1560|1562|1560.5|1560.5|1559.5|500
1641562220000|2022-01-07 13:30:20|1561.5|1560.5|1562|1561|1562|1561|1561.5|1560|344
1641562230000|2022-01-07 13:30:30|1562.5|1561.5|1563|1562|1563.5|1562|1562.5|1561|1021
1641562240000|2022-01-07 13:30:40|1562.5|1561.5|1562.5|1561|1563|1561.5|1562.5|1561|231
1641562250000|2022-01-07 13:30:50|1563.5|1561.5|1564|1562|1564.5|1563.5|1563|1561.5|1761
1641562260000|2022-01-07 13:31:00|1563.5|1561.5|1563|1561.5|1563.5|1561.5|1563|1561.5|0
1641562270000|2022-01-07 13:31:10|1562.5|1562|1563|1562|1563|1562|1562.5|1562|39
1641562280000|2022-01-07 13:31:20|1564|1562.5|1564|1563|1564|1563|1564|1562.5|341
1641562290000|2022-01-07 13:31:30|1563.5|1562.5|1564|1562.5|1564|1562.5|1563.5|1562.5|36
1641562300000|2022-01-07 13:31:40|1563.5|1562|1563|1561.5|1563.5|1562|1562.5|1561|782
1641562310000|2022-01-07 13:31:50|1563.5|1562|1563.5|1561.5|1563.5|1562|1563.5|1561.5|125
1641562320000|2022-01-07 13:32:00|1563|1562|1563|1561.5|1563.5|1562|1562.5|1561.5|0
1641562330000|2022-01-07 13:32:10||1562||1561.5||1562||1561.5|0
1641562340000|2022-01-07 13:32:20|1562.5||1562.5||1562.5||1562.5||0
1641562350000|2022-01-07 13:32:30|1563||1562.5||1563||1562.5||0
1641562420000|2022-01-07 13:33:40|||||||||22
1641562440000|2022-01-07 13:34:00|1563|1562|1563.5|1562|1563.5|1562.5|1563|1562|727
1641562450000|2022-01-07 13:34:10|1564|1562.5|1563.5|1563|1564|1563|1563.5|1562|69
1641562460000|2022-01-07 13:34:20|1563|1562|1563.5|1562.5|1563.5|1562.5|1563|1562|535
1641562470000|2022-01-07 13:34:30|1564|1563|1564|1563|1564|1563|1564|1563|34
1641562480000|2022-01-07 13:34:40|1564.5|1563.5|1564.5|1563.5|1564.5|1563.5|1564.5|1563.5|570
1641562540000|2022-01-07 13:35:40||1564||1563.5||1564||1563.5|63
1641562550000|2022-01-07 13:35:50|1564|1563|1564.5|1563|1564.5|1563.5|1563.5|1563|1234
1641562560000|2022-01-07 13:36:00|1564||1564.5||1564.5||1564||0
1641562570000|2022-01-07 13:36:10|1564|1563.5|1564.5|1563|1564.5|1563.5|1563.5|1563|836
1641562580000|2022-01-07 13:36:20|1564|1562.5|1563|1562|1564|1562.5|1563|1562|403
1641562590000|2022-01-07 13:36:30|1562.5||1563||1563||1562.5||159
1641562610000|2022-01-07 13:36:50|1562.5|1561.5|1562.5|1561.5|1562.5|1561.5|1562.5|1561.5|151
1641562620000|2022-01-07 13:37:00|1561.5|1561|1561.5|1559.5|1561.5|1561|1561.5|1559.5|151
1641562640000|2022-01-07 13:37:20|1561||1561||1561.5||1561||0
1641562660000|2022-01-07 13:37:40|1560.5||1561||1561||1560.5||0
1641562670000|2022-01-07 13:37:50|||||||||400
1641562690000|2022-01-07 13:38:10||1560||1560||1560||1559.5|0
1641562700000|2022-01-07 13:38:20|||||||||178
1641562720000|2022-01-07 13:38:40|1560.5|1559.5|1560|1559|1560.5|1559.5|1560|1559|1787
1641562760000|2022-01-07 13:39:20|1559.5|1558.5|1559|1557.5|1560|1559|1558|1557.5|26848
1641562770000|2022-01-07 13:39:30|1558.5|1556.5|1558|1556.5|1558.5|1556.5|1558|1556.5|44
1641562790000|2022-01-07 13:39:50|1557.5|1555.5|1557.5|1556.5|1557.5|1556.5|1557|1555.5|387
1641562800000|2022-01-07 13:40:00|1558|1557|1558|1556.5|1558|1557|1558|1556.5|83
1641562810000|2022-01-07 13:40:10|||||||||140
1641562930000|2022-01-07 13:42:10|1557.5|1556|1556.5|1555.5|1558|1556|1556|1555|1299
1641562950000|2022-01-07 13:42:30|1556|1555|1556.5|1554.5|1556.5|1555|1555.5|1554.5|833
1641562960000|2022-01-07 13:42:40|1556|1554|1555|1554|1556|1554.5|1555|1554|152
1641562970000|2022-01-07 13:42:50|1554.5|1554.5|1555.5|1554.5|1555.5|1554.5|1554.5|1554.5|9348
1641562980000|2022-01-07 13:43:00|||||||||9981
1641562990000|2022-01-07 13:43:10|1556|1555|1556.5|1555|1556.5|1555.5|1556|1555|3380
1641563020000|2022-01-07 13:43:40||1555.5||1555.5||1555.5||1555.5|0
1641563050000|2022-01-07 13:44:10|1557|1556|1557.5|1556.5|1557.5|1556.5|1557|1555.5|633
1641563140000|2022-01-07 13:45:40|1558|1557|1558|1556.5|1558.5|1557.5|1557.5|1556.5|2017
1641563160000|2022-01-07 13:46:00|1558.5|1557|1558|1557|1558.5|1557.5|1558|1557|307
1641563190000|2022-01-07 13:46:30|1557.5|1556.5|1557.5|1556.5|1557.5|1556.5|1557.5|1556.5|172
1641563250000|2022-01-07 13:47:30|1558|1557|1558|1557|1558|1557|1558|1557|383
1641563280000|2022-01-07 13:48:00|1558.5|1557.5|1559|1557.5|1559|1558|1558|1557|1935
1641563320000|2022-01-07 13:48:40|1558.5|1558|1557.5|1556.5|1558.5|1558|1557.5|1556.5|1027
1641563330000|2022-01-07 13:48:50||1557||1556.5||1557||1556.5|400
1641563380000|2022-01-07 13:49:40|||||||||158
1641563420000|2022-01-07 13:50:20|1557|1556|1557|1556.5|1557.5|1556.5|1557|1556|844
1641563430000|2022-01-07 13:50:30||1556||1556||1556.5||1556|1788
1641563440000|2022-01-07 13:50:40|1556|1555.5|1556|1555|1556|1555.5|1555.5|1555|583
1641563500000|2022-01-07 13:51:40|1555.5|1554|1555|1553.5|1555.5|1554|1555|1553.5|268
1641563510000|2022-01-07 13:51:50|1555.5|1554|1555.5|1554.5|1555.5|1554.5|1555.5|1553.5|35
1641563560000|2022-01-07 13:52:40|||||||||2
1641563580000|2022-01-07 13:53:00|1555|1554|1555|1554|1555|1554|1555|1554|188
1641563590000|2022-01-07 13:53:10|1554.5||1555||1555||1554.5||79
1641563600000|2022-01-07 13:53:20||1553.5||1554||1554||1553.5|0
1641563620000|2022-01-07 13:53:40|1554.5|1553.5|1553|1552.5|1554.5|1553.5|1553|1552|727
1641563630000|2022-01-07 13:53:50|1553.5||1553.5||1553.5||1553.5||99
1641563660000|2022-01-07 13:54:20|1553|1551|1552.5|1551|1553|1551.5|1552|1551|639
1641563670000|2022-01-07 13:54:30|1552||1552.5||1552.5||1552||261
1641563690000|2022-01-07 13:54:50|1552||1552||1552||1552||0
1641563720000|2022-01-07 13:55:20|1551.5||1551.5||1551.5||1551.5||0
1641563730000|2022-01-07 13:55:30|1551|1550|1551.5|1550.5|1551.5|1550.5|1551|1550|2621
1641563760000|2022-01-07 13:56:00|||||||||598
1641563770000|2022-01-07 13:56:10||1551||1551||1551||1550.5|460
1641563780000|2022-01-07 13:56:20|1551|1550.5|1551.5|1550.5|1551.5|1550.5|1551|1550.5|560
1641563790000|2022-01-07 13:56:30|||||||||350
1641563820000|2022-01-07 13:57:00|1552|1551|1551.5|1551|1552|1551|1551.5|1551|771
1641563830000|2022-01-07 13:57:10|1552||1551.5||1552||1551.5||93
1641563840000|2022-01-07 13:57:20||1550.5||1551||1551||1550.5|237
1641563850000|2022-01-07 13:57:30||1550.5||1550.5||1550.5||1550.5|125
1641563860000|2022-01-07 13:57:40||1551||1550.5||1551||1550.5|153
1641563880000|2022-01-07 13:58:00|||||||||234
1641563890000|2022-01-07 13:58:10||1551||1550.5||1551||1550.5|17
1641563910000|2022-01-07 13:58:30|1552|1551|1552|1551|1552|1551|1552|1551|346
1641563920000|2022-01-07 13:58:40|||||||||196
1641563930000|2022-01-07 13:58:50|||||||||2
1641563940000|2022-01-07 13:59:00|||||||||1038
1641563980000|2022-01-07 13:59:40|1551.5||1552||1552||1551.5||127
1641564000000|2022-01-07 14:00:00|||||||||18
1641564010000|2022-01-07 14:00:10|1552.5|1551.5|1553.5|1552.5|1553.5|1552.5|1552|1551|3199
1641564030000|2022-01-07 14:00:30|1554|1553|1554.5|1553|1554.5|1553|1554|1552.5|485
1641564040000|2022-01-07 14:00:40|1555|1553.5|1554|1553|1555|1554|1554|1553|786
1641564080000|2022-01-07 14:01:20|1554.5|1553.5|1554.5|1553.5|1554.5|1553.5|1554.5|1553.5|0
1641564090000|2022-01-07 14:01:30|1555|1554|1554.5|1553.5|1555|1554|1553.5|1553|899
1641564100000|2022-01-07 14:01:40|1554|1553|1554.5|1553.5|1554.5|1553.5|1554|1553|598
1641564110000|2022-01-07 14:01:50|||||||||401
1641564140000|2022-01-07 14:02:20|1554||1554||1554||1554||15
1641564190000|2022-01-07 14:03:10|1553.5|1553|1554.5|1553.5|1554.5|1553.5|1553.5|1553|908
1641564210000|2022-01-07 14:03:30|1555|1554|1555|1554.5|1555|1554.5|1554.5|1554|1558
1641564220000|2022-01-07 14:03:40|1554.5|1554|1554.5|1554|1554.5|1554.5|1554.5|1554|172
1641564230000|2022-01-07 14:03:50|1554|1553.5|1554.5|1553.5|1554.5|1554|1553.5|1553|1136
1641564260000|2022-01-07 14:04:20|1554|1553|1554.5|1553|1554.5|1553|1554|1553|344
1641564280000|2022-01-07 14:04:40||1553.5||1553||1553.5||1553|0
1641564310000|2022-01-07 14:05:10|1554|1552.5|1554|1553|1554.5|1553|1553.5|1552.5|930
1641564350000|2022-01-07 14:05:50|1554.5|1553.5|1554|1553|1554.5|1553.5|1554|1553|480
1641564360000|2022-01-07 14:06:00|||||||||774
1641564380000|2022-01-07 14:06:20||1553.5||1553||1553.5||1553|244
1641564400000|2022-01-07 14:06:40|1554.5|1553.5|1554.5|1553.5|1554.5|1553.5|1554.5|1553.5|33
1641564410000|2022-01-07 14:06:50|1555|1554|1556|1555|1556.5|1555.5|1555|1554|2095
1641564420000|2022-01-07 14:07:00|1556.5||1556||1556.5||1556||0
1641564430000|2022-01-07 14:07:10|1556.5||1556.5||1556.5||1556.5||0
1641564450000|2022-01-07 14:07:30|1556|1555.5|1556|1555|1556|1555.5|1556|1555|125
1641564460000|2022-01-07 14:07:40|||||||||293
1641564470000|2022-01-07 14:07:50|1555.5||1556||1556||1555.5||122
1641564480000|2022-01-07 14:08:00|||||||||148
1641564490000|2022-01-07 14:08:10|1556.5|1555.5|1556.5|1556|1556.5|1556|1556|1555|4216
1641564500000|2022-01-07 14:08:20|||||||||510
1641564510000|2022-01-07 14:08:30|1556|1555.5|1556.5|1555.5|1556.5|1555.5|1556|1555.5|160
1641564590000|2022-01-07 14:09:50|1556|1554.5|1556|1555|1556|1555|1555.5|1554.5|842
1641564600000|2022-01-07 14:10:00|||||||||1
1641564610000|2022-01-07 14:10:10|||||||||118
1641564640000|2022-01-07 14:10:40|1555.5|1554.5|1555|1554|1555.5|1554.5|1554.5|1553.5|2114
1641564650000|2022-01-07 14:10:50|1554.5|1553.5|1554.5|1552.5|1554.5|1553.5|1554.5|1552.5|591
1641564660000|2022-01-07 14:11:00|1554|1553.5|1554|1552.5|1554|1553.5|1554|1552.5|8
1641564670000|2022-01-07 14:11:10|1553.5|1552|1553.5|1552.5|1553.5|1552.5|1553|1552|45
1641564680000|2022-01-07 14:11:20|1553|1552|1553|1552|1553|1552|1553|1551.5|11
1641564690000|2022-01-07 14:11:30|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|1553|1552|125
1641564700000|2022-01-07 14:11:40|1553|1552|1553|1552|1553.5|1552|1553|1552|330
1641564720000|2022-01-07 14:12:00|||||||||1356
1641564730000|2022-01-07 14:12:10|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|0
1641564740000|2022-01-07 14:12:20|1553|1553|1553|1551.5|1554.5|1553|1552|1551|1511
1641564780000|2022-01-07 14:13:00|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|1784
1641564840000|2022-01-07 14:14:00|1554|1553|1554.5|1553|1554.5|1553.5|1554|1553|1710
1641564870000|2022-01-07 14:14:30||1553.5||1553.5||1553.5||1553.5|250
1641564900000|2022-01-07 14:15:00|1555|1554|1555.5|1554|1555.5|1554|1555|1554|521
1641564940000|2022-01-07 14:15:40|1555||1555.5||1555.5||1555||2
1641564980000|2022-01-07 14:16:20|1556|1554.5|1557|1556|1557.5|1556|1555.5|1554.5|847
1641564990000|2022-01-07 14:16:30|1557.5||1557.5||1558||1557||200
1641565000000|2022-01-07 14:16:40|||||||||200
1641565010000|2022-01-07 14:16:50|1557|1556.5|1557.5|1556|1557.5|1556.5|1556.5|1556|1055
1641565020000|2022-01-07 14:17:00|1557|1556.5|1557|1556.5|1557|1556.5|1557|1556.5|0
1641565030000|2022-01-07 14:17:10|1557.5|1557|1557.5|1556.5|1557.5|1557|1557.5|1556.5|893
1641565100000|2022-01-07 14:18:20|||||||||1
1641565110000|2022-01-07 14:18:30|1558|1557.5|1559|1558|1559|1558|1558|1557|2274
1641565120000|2022-01-07 14:18:40|1559.5|1558.5|1559.5|1558.5|1559.5|1558.5|1559.5|1558.5|0
1641565130000|2022-01-07 14:18:50|1560|1559|1560|1559|1560|1559|1560|1559|17
1641565160000|2022-01-07 14:19:20|||||||||300
1641565210000|2022-01-07 14:20:10|1559.5|1558.5|1558.5|1557.5|1560|1558.5|1558|1557.5|2777
1641565260000|2022-01-07 14:21:00|1559|1558|1559.5|1558|1559.5|1558|1558.5|1557.5|1813
1641565300000|2022-01-07 14:21:40|1559||1559||1559.5||1559||0
1641565310000|2022-01-07 14:21:50|||||||||215
1641565320000|2022-01-07 14:22:00|1558.5||1558.5||1558.5||1558.5||0
1641565360000|2022-01-07 14:22:40|||||||||400
1641565400000|2022-01-07 14:23:20|1559||1559||1559||1559||606
1641565410000|2022-01-07 14:23:30|1559.5|1558.5|1561|1560|1561|1560|1559.5|1558.5|1828
1641565420000|2022-01-07 14:23:40|1560.5|1559.5|1560.5|1559.5|1560.5|1559.5|1560.5|1559.5|333
1641565430000|2022-01-07 14:23:50|||||||||5283
1641565460000|2022-01-07 14:24:20|||||||||48
1641565470000|2022-01-07 14:24:30|1560|1559|1560|1559.5|1560.5|1559.5|1560|1559|772
1641565480000|2022-01-07 14:24:40||1559||1559||1559||1559|156
1641565510000|2022-01-07 14:25:10|1559.5|1558.5|1559.5|1558.5|1560|1558.5|1559.5|1558.5|925
1641565530000|2022-01-07 14:25:30|||||||||34
1641565540000|2022-01-07 14:25:40|1559|1558|1559|1558|1559|1558|1559|1558|189
1641565550000|2022-01-07 14:25:50|1558.5||1559||1559||1558.5||1
1641565600000|2022-01-07 14:26:40|1558.5|1557|1557.5|1556.5|1559|1557.5|1557.5|1556.5|1195
1641565610000|2022-01-07 14:26:50|1558|1557|1558.5|1557|1558.5|1557.5|1557.5|1556.5|3705
1641565620000|2022-01-07 14:27:00|1558|1556.5|1557.5|1556.5|1558|1557|1557.5|1556.5|398
1641565640000|2022-01-07 14:27:20|||||||||89
1641565670000|2022-01-07 14:27:50|1557|1556|1556.5|1556|1557|1556|1556.5|1556|758
1641565680000|2022-01-07 14:28:00|1557|1556.5|1557.5|1556.5|1557.5|1556.5|1557|1556.5|246
1641565730000|2022-01-07 14:28:50|||||||||1000
1641565740000|2022-01-07 14:29:00|1557|1556|1557|1556|1557|1556|1556|1555|861
1641565750000|2022-01-07 14:29:10||1556.5||1556.5||1556.5||1556.5|0
1641565780000|2022-01-07 14:29:40|1556.5|1556|1556.5|1556|1556.5|1556|1556.5|1556|560
1641565790000|2022-01-07 14:29:50|1556|1555.5|1555.5|1555|1556|1555.5|1555.5|1554|1255
1641565800000|2022-01-07 14:30:00|1555|1554|1555.5|1554|1555.5|1554.5|1555|1554|225
1641565810000|2022-01-07 14:30:10|1556|1554.5|1553|1551.5|1556|1555|1553|1551.5|1879
1641565820000|2022-01-07 14:30:20|1552.5|1551|1553|1551.5|1553|1551.5|1552.5|1551|0
1641565830000|2022-01-07 14:30:30|1552.5|1551|1553|1552|1553|1552|1552.5|1551|0
1641565840000|2022-01-07 14:30:40|1553.5|1552.5|1553.5|1552|1554|1553|1553.5|1552|824
1641565850000|2022-01-07 14:30:50|1554|1552.5|1554.5|1553|1554.5|1554|1554|1552.5|1335
1641565870000|2022-01-07 14:31:10|||||||||319
1641565890000|2022-01-07 14:31:30|1554|1552.5|1554|1553|1554.5|1553|1553.5|1552.5|623
1641565930000|2022-01-07 14:32:10|1554.5|1553.5|1557|1555.5|1557|1556|1554.5|1553|2015
1641565940000|2022-01-07 14:32:20||1556||1556||1556||1555.5|0
1641565960000|2022-01-07 14:32:40|1557.5|1556.5|1557.5|1556|1558|1556.5|1557.5|1556|38
1641565980000|2022-01-07 14:33:00|1558|1556.5|1559.5|1558|1559.5|1558|1558|1556.5|1236
1641566000000|2022-01-07 14:33:20||1558.5||1558.5||1558.5||1558.5|0
1641566040000|2022-01-07 14:34:00|1560|1559|1560.5|1559.5|1560.5|1559.5|1560|1559|754
1641566050000|2022-01-07 14:34:10|1560|1559|1560.5|1559.5|1560.5|1559.5|1559.5|1559|1372
1641566070000|2022-01-07 14:34:30|1560|1559|1560|1558.5|1560|1559|1559|1557.5|955
1641566080000|2022-01-07 14:34:40|1559.5|1558|1559.5|1557.5|1559.5|1558.5|1559.5|1557.5|125
1641566090000|2022-01-07 14:34:50|1559|1558|1559|1557.5|1559|1558|1559|1557.5|0
1641566100000|2022-01-07 14:35:00|1558.5|1558|1559.5|1559|1559.5|1559|1558.5|1558|484
1641566110000|2022-01-07 14:35:10|1560||1560||1560||1559.5||0
1641566130000|2022-01-07 14:35:30|1560.5|1559.5|1559|1557.5|1560.5|1560|1559|1557.5|2351
1641566140000|2022-01-07 14:35:40|1558.5|1558|1560|1558|1560|1558.5|1558.5|1557.5|403
1641566170000|2022-01-07 14:36:10||1558.5||1558.5||1558.5||1558.5|0
1641566190000|2022-01-07 14:36:30|1559.5|1558|1558|1556.5|1559.5|1558|1558|1556.5|736
1641566210000|2022-01-07 14:36:50|1557.5|1556|1557.5|1556.5|1558|1556.5|1557|1556|510
1641566260000|2022-01-07 14:37:40|||||||||8
1641566270000|2022-01-07 14:37:50|1557|1556|1557.5|1556.5|1557.5|1556.5|1556.5|1556|691
1641566290000|2022-01-07 14:38:10|||||||||63
1641566320000|2022-01-07 14:38:40|1558|1557|1558.5|1557.5|1558.5|1557.5|1557.5|1556.5|2080
1641566330000|2022-01-07 14:38:50|1558|1557|1558.5|1557.5|1558.5|1557.5|1558|1557|71
1641566340000|2022-01-07 14:39:00|||||||||1296
1641566350000|2022-01-07 14:39:10|1559|1558|1559.5|1558.5|1559.5|1559|1559|1557.5|1587
1641566370000|2022-01-07 14:39:30|1559|1558|1559|1557.5|1559.5|1558.5|1558.5|1557.5|1324
1641566380000|2022-01-07 14:39:40|1558.5|1557|1558|1556.5|1558.5|1557|1558|1556.5|656
1641566390000|2022-01-07 14:39:50|1557.5|1556|1558|1557|1558|1557|1557|1556|856
1641566400000|2022-01-07 14:40:00|1558.5|1557.5|1559.5|1558.5|1559.5|1558.5|1558.5|1557.5|3887
1641566410000|2022-01-07 14:40:10|1560|1559|1560.5|1559|1560.5|1559.5|1560|1559|809
1641566420000|2022-01-07 14:40:20|1560|1559.5|1561.5|1560.5|1561.5|1560.5|1560|1559|441
1641566450000|2022-01-07 14:40:50|1562|1561|1563|1562|1563|1562.5|1562|1561|628
1641566460000|2022-01-07 14:41:00|1563.5|1562.5|1564|1562.5|1564|1562.5|1563.5|1562.5|273
1641566480000|2022-01-07 14:41:20|1564.5|1563|1565.5|1563.5|1565.5|1563.5|1564.5|1563|109
1641566490000|2022-01-07 14:41:30|1566|1564.5|1566.5|1565.5|1566.5|1565.5|1566|1564.5|525
1641566520000|2022-01-07 14:42:00|1567|1566|1568.5|1567|1568.5|1567|1567|1566|927
1641566530000|2022-01-07 14:42:10|1569|1567.5|1569.5|1568.5|1570|1568.5|1569|1567.5|496
1641566550000|2022-01-07 14:42:30|||||||||10
1641566560000|2022-01-07 14:42:40|1570|1569|1570.5|1569.5|1570.5|1569.5|1570|1569|632
1641566570000|2022-01-07 14:42:50|||||||||290
1641566580000|2022-01-07 14:43:00|1571|1570|1571.5|1570.5|1571.5|1570.5|1571|1570|103
1641566590000|2022-01-07 14:43:10|1572|1571|1571|1570|1572.5|1571|1571|1570|1167
1641566600000|2022-01-07 14:43:20|1570.5|1570.5|1570.5|1569.5|1571|1570.5|1570|1569|1741
1641566610000|2022-01-07 14:43:30|1571|1570|1571.5|1570.5|1571.5|1570.5|1571|1570|526
1641566630000|2022-01-07 14:43:50|1572|1571|1571.5|1570|1573.5|1572.5|1571|1570|2190
1641566640000|2022-01-07 14:44:00|1571|1569.5|1572.5|1571.5|1572.5|1571.5|1570|1569.5|2535
1641566650000|2022-01-07 14:44:10|1572|1570.5|1572.5|1570.5|1572.5|1570.5|1572|1570.5|292
1641566670000|2022-01-07 14:44:30|1572||1572.5||1572.5||1572||0
1641566710000|2022-01-07 14:45:10|1573|1571|1574.5|1573|1574.5|1573.5|1573|1571|1728
1641566740000|2022-01-07 14:45:40|||||||||1000
1641566770000|2022-01-07 14:46:10|1574|1572.5|1571|1570|1574|1572.5|1571|1570|1716
1641566780000|2022-01-07 14:46:20|1571.5|1570.5|1572|1571|1572|1571|1571.5|1570.5|740
1641566800000|2022-01-07 14:46:40|1571.5|1570.5|1571.5|1570.5|1572|1571|1571.5|1570|960
1641566810000|2022-01-07 14:46:50|||||||||148
1641566820000|2022-01-07 14:47:00|1571|1570|1571.5|1570|1571.5|1570|1571|1570|119
1641566840000|2022-01-07 14:47:20|1571|1570.5|1571.5|1570|1571.5|1570.5|1571|1570|125
1641566850000|2022-01-07 14:47:30|1571|1570.5|1570.5|1569.5|1571|1570.5|1570.5|1569.5|1216
1641566860000|2022-01-07 14:47:40|1571|1570|1571.5|1570|1571.5|1570.5|1571|1570|852
1641566870000|2022-01-07 14:47:50||1570.5||1570.5||1570.5||1570.5|0
1641566900000|2022-01-07 14:48:20||1571||1570.5||1571||1570.5|32
1641566910000|2022-01-07 14:48:30|1572|1571|1572|1570.5|1572|1571|1572|1570.5|1071
1641566920000|2022-01-07 14:48:40|1571.5||1572||1572||1571.5||0
1641566930000|2022-01-07 14:48:50|1571.5||1571.5||1571.5||1571.5||5283
1641566950000|2022-01-07 14:49:10|1571|1570|1571.5|1570|1571.5|1570|1571|1570|591
1641566960000|2022-01-07 14:49:20|1571|1570.5|1571.5|1570|1571.5|1570.5|1571|1570|110
1641566990000|2022-01-07 14:49:50|1571||1571.5||1571.5||1571||0
1641567000000|2022-01-07 14:50:00|||||||||962
1641567010000|2022-01-07 14:50:10|1571||1571||1571||1571||974
1641567030000|2022-01-07 14:50:30|1570.5|1569|1569.5|1568.5|1570.5|1569.5|1569|1568.5|1702
1641567040000|2022-01-07 14:50:40|||||||||987
1641567050000|2022-01-07 14:50:50|1570|1569|1570.5|1568.5|1571|1570|1570|1568.5|4249
1641567060000|2022-01-07 14:51:00||1569||1569||1569.5||1569|2705
1641567070000|2022-01-07 14:51:10|1569.5|1568.5|1570.5|1568.5|1570.5|1569|1569.5|1568.5|54
1641567090000|2022-01-07 14:51:30|1570||1570||1570.5||1570||0
1641567100000|2022-01-07 14:51:40|1570.5|1569|1571|1570|1571|1570|1570.5|1569|960
1641567110000|2022-01-07 14:51:50|1570.5|1569.5|1570.5|1569.5|1571|1569.5|1570.5|1569.5|340
1641567140000|2022-01-07 14:52:20|1570|1568.5|1570.5|1569|1570.5|1569|1569.5|1568.5|805
1641567150000|2022-01-07 14:52:30||1569.5||1569.5||1569.5||1569|1000
1641567160000|2022-01-07 14:52:40|1570|1569|1569.5|1568.5|1570|1569|1569|1568.5|147
1641567180000|2022-01-07 14:53:00||1569||1569||1569||1568.5|104
1641567190000|2022-01-07 14:53:10||1568.5||1568.5||1568.5||1568.5|0
1641567210000|2022-01-07 14:53:30||1569||1569||1569||1569|0
1641567220000|2022-01-07 14:53:40||1568.5||1568.5||1569||1568.5|168
1641567230000|2022-01-07 14:53:50|1569|1567.5|1569|1568|1569.5|1568.5|1568.5|1567.5|753
1641567250000|2022-01-07 14:54:10|1569.5|1568.5|1569.5|1568.5|1569.5|1568.5|1569.5|1568.5|184
1641567260000|2022-01-07 14:54:20||1569||1568.5||1569||1568.5|460
1641567270000|2022-01-07 14:54:30|||||||||241
1641567290000|2022-01-07 14:54:50|1569|1568|1569.5|1568.5|1569.5|1568.5|1568.5|1568|133
1641567300000|2022-01-07 14:55:00|||||||||508
1641567320000|2022-01-07 14:55:20||1569||1568.5||1569||1568.5|131
1641567340000|2022-01-07 14:55:40||1569||1569||1569||1568.5|180
1641567350000|2022-01-07 14:55:50|||||||||56
1641567360000|2022-01-07 14:56:00||1568.5||1568.5||1569||1568.5|294
1641567370000|2022-01-07 14:56:10|1569|1569|1569|1568|1569.5|1569|1569|1568|1643
1641567390000|2022-01-07 14:56:30|1568.5|1567|1568.5|1567|1568.5|1567.5|1568|1567|439
1641567400000|2022-01-07 14:56:40|1568|1567.5|1569|1567.5|1569|1568|1568|1567.5|353
1641567440000|2022-01-07 14:57:20|1569.5|1568|1569.5|1568|1570|1569|1569|1568|1595
1641567450000|2022-01-07 14:57:30||1568.5||1568.5||1568.5||1568.5|247
1641567460000|2022-01-07 14:57:40|||||||||318
1641567480000|2022-01-07 14:58:00||1568||1568||1568||1568|7
1641567500000|2022-01-07 14:58:20|1569|1567.5|1569|1567.5|1569|1567.5|1569|1567.5|0
1641567520000|2022-01-07 14:58:40|1568.5|1567|1568|1567|1568.5|1567|1568|1567|481
1641567530000|2022-01-07 14:58:50|1567.5|1566|1567.5|1566.5|1568|1567|1567|1566|172
1641567540000|2022-01-07 14:59:00|||||||||826
1641567550000|2022-01-07 14:59:10|||||||||520
1641567570000|2022-01-07 14:59:30|||||||||317
1641567580000|2022-01-07 14:59:40|1567|1566|1567|1566|1567|1566|1566.5|1565.5|518
1641567610000|2022-01-07 15:00:10|1566.5|1565.5|1567|1566|1567|1566.5|1565.5|1565|1983
1641567620000|2022-01-07 15:00:20|1566.5|1565.5|1567|1565.5|1567|1565.5|1566.5|1565|517
1641567630000|2022-01-07 15:00:30||1565||1565||1565.5||1565|0
1641567640000|2022-01-07 15:00:40|1566.5|1565.5|1568|1567|1568|1567.5|1566.5|1565.5|1286
1641567680000|2022-01-07 15:01:20|1568.5|1567.5|1568.5|1567|1568.5|1568|1568.5|1567|718
1641567690000|2022-01-07 15:01:30||1567.5||1567.5||1568||1567.5|391
1641567710000|2022-01-07 15:01:50|1569|1568|1569|1568|1569|1568|1568.5|1567.5|844
1641567720000|2022-01-07 15:02:00|||||||||160
1641567740000|2022-01-07 15:02:20|1569.5|1568.5|1570|1569|1570.5|1569.5|1569.5|1568|1239
1641567760000|2022-01-07 15:02:40|1569.5|1568.5|1569|1568|1569.5|1569|1568.5|1568|1083
1641567770000|2022-01-07 15:02:50|1568.5|1567.5|1569|1568|1569.5|1568.5|1568.5|1567.5|386
1641567780000|2022-01-07 15:03:00|||||||||18
1641567800000|2022-01-07 15:03:20|1568.5|1568.5|1569|1568|1569|1568.5|1568.5|1568|961
1641567810000|2022-01-07 15:03:30|1569.5|1568.5|1570|1569|1570.5|1569.5|1569.5|1568|1078
1641567820000|2022-01-07 15:03:40|1570.5|1568.5|1570.5|1569.5|1570.5|1570|1570|1568.5|1343
1641567840000|2022-01-07 15:04:00|1570|1569|1569.5|1568.5|1570|1569|1569|1568|1538
1641567850000|2022-01-07 15:04:10|||||||||160
1641567870000|2022-01-07 15:04:30|1569||1569.5||1569.5||1569||220
1641567890000|2022-01-07 15:04:50||1569||1569||1569||1568.5|218
1641567900000|2022-01-07 15:05:00|1569|1568.5|1566.5|1565.5|1569.5|1569|1566|1564.5|2198
1641567910000|2022-01-07 15:05:10|1567|1566|1567.5|1566.5|1567.5|1567|1567|1565.5|1451
1641567920000|2022-01-07 15:05:20|1567|1566|1567|1565.5|1567.5|1566|1567|1565.5|439
1641567930000|2022-01-07 15:05:30|1566.5|1566|1567|1566|1567|1566.5|1566.5|1566|355
1641567940000|2022-01-07 15:05:40|1567.5|1565.5|1568|1567|1568.5|1567|1567|1565.5|301
1641567970000|2022-01-07 15:06:10|1567.5||1568||1568||1567.5||0
1641567980000|2022-01-07 15:06:20|||||||||1963
1641567990000|2022-01-07 15:06:30|1567.5|1567.5|1568|1567.5|1568|1567.5|1567.5|1567.5|102
1641568010000|2022-01-07 15:06:50|1567.5|1567|1568|1567|1568|1567|1567.5|1567|370
1641568030000|2022-01-07 15:07:10|1568.5|1567.5|1569|1567.5|1569|1568.5|1568.5|1567.5|1312
1641568050000|2022-01-07 15:07:30|1568.5||1569||1569||1568.5||1275
1641568070000|2022-01-07 15:07:50|1570|1568|1570|1569|1570|1569.5|1569|1567.5|3443
1641568100000|2022-01-07 15:08:20|1569.5|1568.5|1570|1569|1570|1569|1568.5|1568|2151
1641568110000|2022-01-07 15:08:30|1569.5|1568.5|1570|1568.5|1570|1568.5|1569|1568.5|687
1641568120000|2022-01-07 15:08:40|1569.5||1570||1570||1569||957
1641568130000|2022-01-07 15:08:50|1569.5|1569|1569.5|1568.5|1570|1569|1569.5|1568.5|223
1641568150000|2022-01-07 15:09:10|1570|1569|1570|1569|1570|1569|1569.5|1568.5|293
1641568170000|2022-01-07 15:09:30|1569.5|1568.5|1569.5|1568.5|1569.5|1568.5|1569.5|1568.5|2842
1641568180000|2022-01-07 15:09:40|1570|1569|1570|1569|1570|1569|1569.5|1569|125
1641568200000|2022-01-07 15:10:00|1569.5|1568.5|1569.5|1568.5|1569.5|1568.5|1569.5|1568.5|756
1641568220000|2022-01-07 15:10:20|1570|1569|1570|1569|1570|1569|1569.5|1568.5|595
1641568240000|2022-01-07 15:10:40|1570.5|1569.5|1571|1570|1571|1570|1570.5|1569|1506
1641568250000|2022-01-07 15:10:50|1570.5|1569.5|1570.5|1570|1571|1570.5|1570.5|1569|1510
1641568260000|2022-01-07 15:11:00|1571||1571||1571||1571||366
1641568270000|2022-01-07 15:11:10|1570.5|1569.5|1570.5|1569|1570.5|1570|1570.5|1569|464
1641568280000|2022-01-07 15:11:20|1571|1569.5|1574.5|1573|1575.5|1574|1571|1569.5|5269
1641568290000|2022-01-07 15:11:30|1574|1572.5|1573.5|1572|1574|1572.5|1572.5|1571.5|1105
1641568320000|2022-01-07 15:12:00|1573||1573||1573||1573||0
1641568330000|2022-01-07 15:12:10|1573.5|1572.5|1573.5|1573|1573.5|1573|1573|1572|4639
1641568340000|2022-01-07 15:12:20|1573|1572.5|1573.5|1572.5|1573.5|1572.5|1573|1572.5|423
1641568350000|2022-01-07 15:12:30|1574|1573|1573.5|1572.5|1574|1573|1573.5|1572.5|106
1641568370000|2022-01-07 15:12:50|1573|1572|1571|1570.5|1573|1572|1571|1570.5|6029
1641568380000|2022-01-07 15:13:00|1571.5|1570|1569|1567.5|1572|1570|1569|1567.5|1468
1641568390000|2022-01-07 15:13:10|1568.5||1568.5||1568.5||1568.5||0
1641568400000|2022-01-07 15:13:20|1569|1568|1568.5|1567.5|1569|1568|1568.5|1567.5|180
1641568410000|2022-01-07 15:13:30|1568|1567|1566.5|1565.5|1568.5|1567|1566.5|1565|1672
1641568420000|2022-01-07 15:13:40|1566|1565|1566|1565|1566|1565|1566|1565|103
1641568430000|2022-01-07 15:13:50|1566.5|1565.5|1567.5|1566|1568.5|1567.5|1566.5|1565|3039
1641568450000|2022-01-07 15:14:10|1567||1567||1567||1567||223
1641568470000|2022-01-07 15:14:30|||||||||238
1641568480000|2022-01-07 15:14:40|1566.5|1565.5|1565.5|1564.5|1567|1565.5|1565.5|1564.5|2009
1641568490000|2022-01-07 15:14:50||1563.5||1563.5||1563.5||1563.5|3
1641568500000|2022-01-07 15:15:00|||||||||764
1641568520000|2022-01-07 15:15:20|1565|1563|1564.5|1562.5|1565|1564|1563|1562|1150
1641568550000|2022-01-07 15:15:50|1564||1564||1564||1564||0
1641568580000|2022-01-07 15:16:20||1563||1563||1563||1563|160
1641568630000|2022-01-07 15:17:10|1564.5|1563.5|1564.5|1563|1564.5|1563.5|1564.5|1563|210
1641568650000|2022-01-07 15:17:30||1563.5||1563.5||1563.5||1563.5|422
1641568670000|2022-01-07 15:17:50|||||||||11995
1641568680000|2022-01-07 15:18:00|1564||1564||1564||1564||878
1641568690000|2022-01-07 15:18:10|1564.5||1564.5||1564.5||1564.5||86
1641568720000|2022-01-07 15:18:40|||||||||59
1641568730000|2022-01-07 15:18:50|||||||||63
1641568740000|2022-01-07 15:19:00|||||||||202
1641568750000|2022-01-07 15:19:10|1564||1564.5||1564.5||1564||540
1641568770000|2022-01-07 15:19:30|1564|1563|1564.5|1563|1564.5|1563|1564|1563|382
1641568780000|2022-01-07 15:19:40|1564||1564||1564||1564||0
1641568790000|2022-01-07 15:19:50|||||||||61
1641568820000|2022-01-07 15:20:20|||||||||302
1641568860000|2022-01-07 15:21:00|||||||||590
1641568870000|2022-01-07 15:21:10|1563.5||1564||1564||1563.5||41
1641568880000|2022-01-07 15:21:20|1563.5|1562.5|1563|1562|1563.5|1563|1562.5|1562|4829
1641568920000|2022-01-07 15:22:00|1563.5|1562.5|1564|1563|1564|1563.5|1563|1562.5|1866
1641568930000|2022-01-07 15:22:10|||||||||382
1641568950000|2022-01-07 15:22:30|1564.5|1563.5|1564.5|1563.5|1564.5|1563.5|1564.5|1563|718
1641569000000|2022-01-07 15:23:20|1563.5|1563|1563.5|1562.5|1563.5|1563|1563|1562.5|625
1641569010000|2022-01-07 15:23:30|||||||||280
1641569040000|2022-01-07 15:24:00|1564.5|1563|1564|1562.5|1564.5|1563|1563.5|1562.5|1469
1641569050000|2022-01-07 15:24:10|1563.5||1563.5||1563.5||1563.5||76
1641569060000|2022-01-07 15:24:20|1563|1562|1562.5|1561.5|1563|1562|1562.5|1561.5|664
1641569070000|2022-01-07 15:24:30|1562|1561|1562|1561|1562.5|1561.5|1562|1561|811
1641569080000|2022-01-07 15:24:40|1561.5|1560.5|1561|1560|1561.5|1560.5|1561|1560|501
1641569100000|2022-01-07 15:25:00|1560.5|1559.5|1560.5|1560|1561|1560|1560|1559.5|1159
1641569110000|2022-01-07 15:25:10|||||||||188
1641569120000|2022-01-07 15:25:20|1561||1561||1561||1561||177
1641569160000|2022-01-07 15:26:00|||||||||953
1641569170000|2022-01-07 15:26:10|1561.5|1560.5|1561.5|1560|1562|1561|1561.5|1560|1381
1641569180000|2022-01-07 15:26:20||1560.5||1560||1560.5||1560|0
1641569250000|2022-01-07 15:27:30|1561|1560.5|1561|1560|1561|1561|1561|1560|669
1641569260000|2022-01-07 15:27:40|1560.5|1560.5|1561|1560|1561|1560.5|1560|1559.5|1046
1641569280000|2022-01-07 15:28:00|||||||||68
1641569310000|2022-01-07 15:28:30|||||||||222
1641569340000|2022-01-07 15:29:00|1560.5|1559.5|1558|1556.5|1560.5|1559.5|1558|1556.5|1435
1641569360000|2022-01-07 15:29:20||1557||1557||1557||1557|0
1641569370000|2022-01-07 15:29:30|1557.5|1556.5|1557|1555.5|1557.5|1556.5|1557|1555.5|871
1641569380000|2022-01-07 15:29:40|1556.5|1555|1557|1555.5|1557|1555.5|1556|1554.5|637
1641569400000|2022-01-07 15:30:00||1556||1556||1556||1556|790
1641569420000|2022-01-07 15:30:20|||||||||95
1641569430000|2022-01-07 15:30:30|||||||||50
1641569450000|2022-01-07 15:30:50|1558|1556.5|1558.5|1557.5|1558.5|1557.5|1557|1556.5|2350
1641569460000|2022-01-07 15:31:00|||||||||72
1641569480000|2022-01-07 15:31:20|||||||||298
1641569510000|2022-01-07 15:31:50|||||||||200
1641569520000|2022-01-07 15:32:00|1558|1557|1557|1556|1558|1557.5|1557|1556|1282
1641569530000|2022-01-07 15:32:10||1555.5||1555.5||1555.5||1555.5|41
1641569540000|2022-01-07 15:32:20|||||||||377
1641569550000|2022-01-07 15:32:30|1556.5|1556|1558|1557|1558|1557|1556.5|1556|414
1641569570000|2022-01-07 15:32:50|||||||||1595
1641569580000|2022-01-07 15:33:00|1558.5|1557.5|1558.5|1557.5|1559|1558|1558|1557.5|2397
1641569590000|2022-01-07 15:33:10|1558|1557|1558.5|1557|1558.5|1557.5|1558|1557|404
1641569610000|2022-01-07 15:33:30|1558|1557.5|1558|1557|1558|1557.5|1558|1557|191
1641569620000|2022-01-07 15:33:40|||||||||112
1641569630000|2022-01-07 15:33:50|1558.5|1558|1560|1559.5|1560.5|1559.5|1558.5|1558|1581
1641569640000|2022-01-07 15:34:00||1559||1559.5||1559.5||1559|1139
1641569660000|2022-01-07 15:34:20|1560.5|1560|1561.5|1560.5|1561.5|1560.5|1560.5|1560|574
1641569740000|2022-01-07 15:35:40|||||||||293
1641569770000|2022-01-07 15:36:10|1561||1561.5||1561.5||1561||0
1641569830000|2022-01-07 15:37:10|||||||||6
1641569860000|2022-01-07 15:37:40|||||||||1963
1641569900000|2022-01-07 15:38:20|1561|1560|1560.5|1559.5|1561.5|1560|1560|1559.5|1802
1641569910000|2022-01-07 15:38:30|||||||||104
1641569940000|2022-01-07 15:39:00|1560||1560||1560.5||1560||600
1641569950000|2022-01-07 15:39:10|1560.5||1560||1560.5||1560||0
1641569980000|2022-01-07 15:39:40|||||||||232
1641569990000|2022-01-07 15:39:50|1560.5||1560.5||1560.5||1560.5||280
1641570000000|2022-01-07 15:40:00|||||||||79
1641570010000|2022-01-07 15:40:10|1560||1560.5||1560.5||1560||102
1641570060000|2022-01-07 15:41:00|||||||||56
1641570070000|2022-01-07 15:41:10|1560|1559|1560|1559|1560|1559|1560|1559|585
1641570090000|2022-01-07 15:41:30|||||||||109
1641570120000|2022-01-07 15:42:00|||||||||1402
1641570130000|2022-01-07 15:42:10||1559.5||1559.5||1559.5||1559.5|0
1641570150000|2022-01-07 15:42:30|1560.5||1560.5||1560.5||1560.5||517
1641570170000|2022-01-07 15:42:50|1560|1559|1560.5|1559.5|1560.5|1559.5|1559.5|1559|630
1641570180000|2022-01-07 15:43:00|1560||1560||1560||1560||37
1641570210000|2022-01-07 15:43:30|1559.5|1559|1559.5|1559|1560|1559|1559.5|1559|1446
1641570220000|2022-01-07 15:43:40|1559|1558.5|1558.5|1557.5|1559|1558.5|1558.5|1557.5|1430
1641570240000|2022-01-07 15:44:00|||||||||40
1641570250000|2022-01-07 15:44:10|||||||||33
1641570270000|2022-01-07 15:44:30|1558|1557|1558|1557|1558|1557|1558|1557|783
1641570290000|2022-01-07 15:44:50|||||||||130
1641570300000|2022-01-07 15:45:00|1557.5||1558||1558||1557.5||211
1641570310000|2022-01-07 15:45:10|1557.5|1557.5|1559|1558|1559|1558|1557.5|1557.5|3187
1641570350000|2022-01-07 15:45:50|1558.5|1557.5|1557.5|1556.5|1558.5|1557.5|1557.5|1556.5|788
1641570430000|2022-01-07 15:47:10|1557||1557.5||1557.5||1557||33
1641570470000|2022-01-07 15:47:50|||||||||124
1641570480000|2022-01-07 15:48:00|||||||||231
1641570490000|2022-01-07 15:48:10|||||||||295
1641570500000|2022-01-07 15:48:20|1557||1557.5||1557.5||1557||125
1641570520000|2022-01-07 15:48:40|1558|1557|1558.5|1557.5|1558.5|1557.5|1558|1556.5|1722
1641570530000|2022-01-07 15:48:50|1558|1557|1558.5|1557|1558.5|1557|1558|1557|38
1641570540000|2022-01-07 15:49:00|||||||||105
1641570550000|2022-01-07 15:49:10|1558||1558||1558||1558||0
1641570590000|2022-01-07 15:49:50||1557.5||1557||1557.5||1557|132
1641570600000|2022-01-07 15:50:00|||||||||517
1641570620000|2022-01-07 15:50:20|||||||||33
1641570640000|2022-01-07 15:50:40|1557.5|1556.5|1557.5|1557|1557.5|1557|1557.5|1556.5|1298
1641570650000|2022-01-07 15:50:50|1558|1556.5|1558|1556.5|1558|1557.5|1557.5|1556.5|1140
1641570670000|2022-01-07 15:51:10|1557.5||1557.5||1557.5||1557.5||176
1641570690000|2022-01-07 15:51:30|1557|1556|1556.5|1556|1557|1556|1556.5|1556|1751
1641570700000|2022-01-07 15:51:40|||||||||100
1641570710000|2022-01-07 15:51:50|1556|1555.5|1555|1554|1556|1555.5|1555|1554|1556
1641570720000|2022-01-07 15:52:00|||||||||36
1641570730000|2022-01-07 15:52:10|1555.5|1554.5|1555|1554|1555.5|1554.5|1555|1554|872
1641570770000|2022-01-07 15:52:50|||||||||194
1641570780000|2022-01-07 15:53:00|||||||||161
1641570790000|2022-01-07 15:53:10|||||||||257
1641570820000|2022-01-07 15:53:40|||||||||455
1641570860000|2022-01-07 15:54:20|||||||||4
1641570870000|2022-01-07 15:54:30|1555.5|1554.5|1555.5|1554.5|1555.5|1555|1555|1554|2282
1641570880000|2022-01-07 15:54:40|||||||||161
1641570900000|2022-01-07 15:55:00|1555|1554|1554|1553.5|1555|1554|1554|1553|1112
1641570910000|2022-01-07 15:55:10||1553||1553||1553||1553|14
1641570940000|2022-01-07 15:55:40|||||||||598
1641570950000|2022-01-07 15:55:50|1554.5|1553.5|1555|1554|1555|1554.5|1554.5|1553.5|1970
1641571000000|2022-01-07 15:56:40|1554.5|1553.5|1554|1553|1554.5|1553.5|1553.5|1552.5|1702
1641571030000|2022-01-07 15:57:10|||||||||104
1641571060000|2022-01-07 15:57:40|1554.5|1553.5|1554.5|1553.5|1554.5|1553.5|1554.5|1553|708
1641571070000|2022-01-07 15:57:50|1555|1554|1555|1553.5|1555|1554.5|1555|1553.5|1124
1641571080000|2022-01-07 15:58:00|1554.5|1554|1555|1553.5|1555|1554.5|1554.5|1553.5|768
1641571100000|2022-01-07 15:58:20|1554.5|1553|1554|1553|1555|1553.5|1553.5|1553|1585
1641571110000|2022-01-07 15:58:30|||||||||100
1641571120000|2022-01-07 15:58:40|||||||||465
1641571130000|2022-01-07 15:58:50|1553.5|1552.5|1553.5|1552|1553.5|1552.5|1552|1551.5|869
1641571140000|2022-01-07 15:59:00|1553||1553||1553||1553||3204
1641571160000|2022-01-07 15:59:20|1553.5|1552.5|1553.5|1552.5|1553.5|1553|1553.5|1552.5|706
1641571170000|2022-01-07 15:59:30|||||||||33
1641571180000|2022-01-07 15:59:40|||||||||103
1641571190000|2022-01-07 15:59:50||1553||1552.5||1553||1552.5|0
1641571200000|2022-01-07 16:00:00|||||||||646
1641571210000|2022-01-07 16:00:10|||||||||597
1641571220000|2022-01-07 16:00:20|||||||||103
1641571240000|2022-01-07 16:00:40|1554|1553|1554|1553|1554.5|1554|1554|1553|4018
1641571250000|2022-01-07 16:00:50|||||||||161
1641571260000|2022-01-07 16:01:00|||||||||125
1641571290000|2022-01-07 16:01:30|1553.5||1554||1554||1553.5||241
1641571300000|2022-01-07 16:01:40|1554.5|1553.5|1554|1553|1554.5|1553.5|1554|1553|897
1641571320000|2022-01-07 16:02:00|||||||||450
1641571330000|2022-01-07 16:02:10|||||||||1
1641571370000|2022-01-07 16:02:50|1554.5|1553.5|1554.5|1553.5|1554.5|1553.5|1554|1553|1013
1641571380000|2022-01-07 16:03:00|||||||||328
1641571420000|2022-01-07 16:03:40|||||||||58
1641571430000|2022-01-07 16:03:50|||||||||368
1641571440000|2022-01-07 16:04:00|||||||||298
1641571450000|2022-01-07 16:04:10|||||||||304
1641571460000|2022-01-07 16:04:20|1554||1554.5||1554.5||1554||0
1641571490000|2022-01-07 16:04:50|||||||||384
1641571500000|2022-01-07 16:05:00|1554||1554||1554.5||1554||941
1641571510000|2022-01-07 16:05:10|1554.5||1554||1554.5||1554||124
1641571520000|2022-01-07 16:05:20|1554.5|1554|1554.5|1554|1555|1554.5|1554.5|1553.5|3529
1641571530000|2022-01-07 16:05:30||1553.5||1553.5||1554||1553.5|649
1641571540000|2022-01-07 16:05:40|1554|1553|1554|1553|1554|1553.5|1553.5|1553|1695
1641571550000|2022-01-07 16:05:50|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|1754
1641571560000|2022-01-07 16:06:00|||||||||130
1641571580000|2022-01-07 16:06:20|||||||||239
1641571620000|2022-01-07 16:07:00|||||||||413
1641571630000|2022-01-07 16:07:10|1554|1553|1554|1553|1554|1553|1554|1552.5|870
1641571650000|2022-01-07 16:07:30|||||||||483
1641571660000|2022-01-07 16:07:40|1553.5||1553.5||1553.5||1553.5||161
1641571670000|2022-01-07 16:07:50|1554||1554||1554||1554||175
1641571680000|2022-01-07 16:08:00|1553.5|1552.5|1553|1552.5|1553.5|1552.5|1553|1552.5|776
1641571690000|2022-01-07 16:08:10|||||||||53
1641571700000|2022-01-07 16:08:20|||||||||123
1641571720000|2022-01-07 16:08:40|||||||||320
1641571740000|2022-01-07 16:09:00|1552.5|1552|1553|1552|1553|1552|1552.5|1552|1956
1641571760000|2022-01-07 16:09:20||1552.5||1552.5||1552.5||1552.5|13
1641571790000|2022-01-07 16:09:50|1552.5|1552|1552.5|1552|1552.5|1552.5|1552.5|1552|2976
1641571800000|2022-01-07 16:10:00|||||||||177
1641571810000|2022-01-07 16:10:10|||||||||47
1641571830000|2022-01-07 16:10:30|1552|1551.5|1552.5|1551.5|1552.5|1551.5|1552|1551.5|686
1641571850000|2022-01-07 16:10:50|||||||||2000
1641571860000|2022-01-07 16:11:00|1553|1552|1553|1552|1553|1552.5|1553|1552|1540
1641571870000|2022-01-07 16:11:10|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|1553.5|1552|1090
1641571880000|2022-01-07 16:11:20|1554|1553|1554|1553.5|1554|1553.5|1553.5|1552|3932
1641571890000|2022-01-07 16:11:30|1554.5|1554|1554.5|1554|1554.5|1554|1554.5|1553.5|422
1641571900000|2022-01-07 16:11:40|||||||||90
1641571920000|2022-01-07 16:12:00|||||||||563
1641571930000|2022-01-07 16:12:10|||||||||192
1641571940000|2022-01-07 16:12:20|1555|1554.5|1555|1554.5|1555|1554.5|1555|1554.5|178
1641571950000|2022-01-07 16:12:30|||||||||787
1641571970000|2022-01-07 16:12:50|||||||||383
1641571980000|2022-01-07 16:13:00|||||||||47
1641571990000|2022-01-07 16:13:10|1554.5|1554|1555|1554|1555|1554.5|1554.5|1554|1645
1641572020000|2022-01-07 16:13:40|||||||||33
1641572040000|2022-01-07 16:14:00|1555.5|1554.5|1555.5|1554.5|1555.5|1554.5|1555|1554|1021
1641572060000|2022-01-07 16:14:20|||||||||95
1641572070000|2022-01-07 16:14:30|||||||||500
1641572090000|2022-01-07 16:14:50|||||||||993
1641572100000|2022-01-07 16:15:00|1556|1555|1556|1555|1556|1555.5|1555.5|1555|2348
1641572140000|2022-01-07 16:15:40|1556.5|1555.5|1557.5|1556.5|1558|1557|1556.5|1555.5|3273
1641572180000|2022-01-07 16:16:20|1557|1557|1556.5|1555.5|1557|1557|1555|1554.5|6932
1641572190000|2022-01-07 16:16:30|||||||||247
1641572200000|2022-01-07 16:16:40|1556|1554.5|1555.5|1554.5|1556|1555|1555|1554.5|1619
1641572210000|2022-01-07 16:16:50|1555||1555.5||1555.5||1555||94
1641572220000|2022-01-07 16:17:00|1555|1554|1555.5|1554.5|1555.5|1554.5|1555|1554|814
1641572230000|2022-01-07 16:17:10|1556|1555|1556|1554.5|1556|1555|1556|1554.5|882
1641572250000|2022-01-07 16:17:30|||||||||200
1641572260000|2022-01-07 16:17:40|||||||||371
1641572290000|2022-01-07 16:18:10|1555.5||1556||1556||1555.5||910
1641572300000|2022-01-07 16:18:20|1555.5|1554|1555.5|1554|1555.5|1554|1555|1554|603
1641572320000|2022-01-07 16:18:40|||||||||263
1641572360000|2022-01-07 16:19:20|||||||||1
1641572370000|2022-01-07 16:19:30|||||||||2557
1641572380000|2022-01-07 16:19:40|||||||||663
1641572390000|2022-01-07 16:19:50|||||||||300
1641572400000|2022-01-07 16:20:00|||||||||661
1641572410000|2022-01-07 16:20:10|||||||||91
1641572420000|2022-01-07 16:20:20|1555|1554.5|1555.5|1554.5|1555.5|1554.5|1555|1554.5|3473
1641572430000|2022-01-07 16:20:30|1555||1555.5||1555.5||1555||226
1641572440000|2022-01-07 16:20:40|||||||||135
1641572460000|2022-01-07 16:21:00|1555|1555|1555.5|1555|1555.5|1555|1555|1555|899
1641572470000|2022-01-07 16:21:10||1554.5||1555||1555||1554.5|501
1641572480000|2022-01-07 16:21:20|||||||||1033
1641572490000|2022-01-07 16:21:30|1556||1556||1556||1556||458
1641572510000|2022-01-07 16:21:50|1555.5||1555.5||1555.5||1555.5||944
1641572520000|2022-01-07 16:22:00|1556|1555.5|1556.5|1555.5|1556.5|1555.5|1556|1555.5|1340
1641572530000|2022-01-07 16:22:10|||||||||107
1641572550000|2022-01-07 16:22:30||1556||1556||1556||1556|405
1641572560000|2022-01-07 16:22:40|1557|1556.5|1557|1556.5|1557|1556.5|1557|1556.5|2680
1641572570000|2022-01-07 16:22:50|||||||||416
1641572580000|2022-01-07 16:23:00|||||||||707
1641572590000|2022-01-07 16:23:10|||||||||14
1641572600000|2022-01-07 16:23:20|||||||||341
1641572610000|2022-01-07 16:23:30|1557.5||1557.5||1557.5||1557.5||59
1641572620000|2022-01-07 16:23:40|1557||1557||1557||1557||0
1641572630000|2022-01-07 16:23:50|||||||||500
1641572640000|2022-01-07 16:24:00|1557.5|1557|1557.5|1556.5|1557.5|1557|1557.5|1556.5|1297
1641572660000|2022-01-07 16:24:20|||||||||702
1641572670000|2022-01-07 16:24:30|1557||1557.5||1557.5||1557||524
1641572680000|2022-01-07 16:24:40|1557|1556|1557|1556|1557.5|1556|1557|1556|717
1641572690000|2022-01-07 16:24:50||1556.5||1556.5||1556.5||1556.5|1167
1641572700000|2022-01-07 16:25:00|||||||||10
1641572710000|2022-01-07 16:25:10|||||||||1340
1641572720000|2022-01-07 16:25:20|||||||||34
1641572730000|2022-01-07 16:25:30|1557.5||1557.5||1557.5||1557.5||2
1641572740000|2022-01-07 16:25:40|1557||1557||1557||1557||0
1641572760000|2022-01-07 16:26:00|||||||||1002
1641572770000|2022-01-07 16:26:10|1557.5||1557.5||1557.5||1557.5||136
1641572790000|2022-01-07 16:26:30|||||||||22
1641572800000|2022-01-07 16:26:40|||||||||221
1641572810000|2022-01-07 16:26:50|||||||||100
1641572820000|2022-01-07 16:27:00|||||||||55
1641572830000|2022-01-07 16:27:10|1557|1556|1557|1556|1557.5|1557|1557|1556|3132
1641572840000|2022-01-07 16:27:20|1557.5||1557||1557.5||1557||80
1641572850000|2022-01-07 16:27:30|||||||||1284
1641572860000|2022-01-07 16:27:40||1556.5||1556.5||1556.5||1556|1715
1641572870000|2022-01-07 16:27:50||1556||1556.5||1556.5||1556|397
1641572880000|2022-01-07 16:28:00|1557.5||1557.5||1557.5||1557.5||450
1641572890000|2022-01-07 16:28:10|1558|1557|1558|1557|1558|1557.5|1557.5|1556.5|6130
1641572910000|2022-01-07 16:28:30|||||||||154
1641572920000|2022-01-07 16:28:40|1558.5|1557.5|1558|1557.5|1558.5|1557.5|1558|1557.5|415
1641572930000|2022-01-07 16:28:50|1558.5|1558|1559|1558|1559|1558|1558|1557.5|4412
1641572940000|2022-01-07 16:29:00|1558.5|1558.5|1559.5|1558.5|1559.5|1558.5|1558.5|1558.5|1228
1641572950000|2022-01-07 16:29:10|1560|1559|1560|1559|1560|1559|1560|1558.5|182
1641572960000|2022-01-07 16:29:20|||||||||198
1641572970000|2022-01-07 16:29:30|||||||||963
1641572980000|2022-01-07 16:29:40|1560.5||1560.5||1560.5||1560.5||242
1641572990000|2022-01-07 16:29:50|1560|1559.5|1561|1559.5|1561|1560|1560|1559.5|365
1641801600000|2022-01-10 08:00:00|1567.5|1555|1556|1550|1567.5|1555.5|1555|1550|4573
1641801610000|2022-01-10 08:00:10||1550.5||1550.5||1550.5||1550.5|37
1641801620000|2022-01-10 08:00:20||1550||1550||1550||1550|1616
1641801630000|2022-01-10 08:00:30||1550.5||1551||1551||1550.5|0
1641801640000|2022-01-10 08:00:40||1551.5||1552||1552||1551.5|0
1641801650000|2022-01-10 08:00:50|1557|1552.5|1559|1553|1559|1553|1557|1552.5|521
1641801660000|2022-01-10 08:01:00|1560.5|1553.5|1562.5|1557|1562.5|1557|1560.5|1553.5|177
1641801670000|2022-01-10 08:01:10|||||||||395
1641801690000|2022-01-10 08:01:30|1563|1557.5|1561.5|1557.5|1563|1557.5|1561.5|1557.5|114
1641801700000|2022-01-10 08:01:40|1562.5|1558|1562.5|1558|1563|1558|1562.5|1558|25
1641801730000|2022-01-10 08:02:10|||||||||2
1641801750000|2022-01-10 08:02:30|1561|1556.5|1561|1556.5|1561|1556.5|1560.5|1554|593
1641801770000|2022-01-10 08:02:50||1557||1557||1557||1557|638
1641801790000|2022-01-10 08:03:10|1560.5|1555|1559|1554|1561|1556.5|1559|1553.5|1303
1641801810000|2022-01-10 08:03:30||1553.5||1553.5||1554||1553.5|563
1641801840000|2022-01-10 08:04:00|||||||||440
1641801880000|2022-01-10 08:04:40||1554||1554||1554||1554|0
1641801900000|2022-01-10 08:05:00|1558.5|1554.5|1558.5|1554.5|1558.5|1554.5|1558.5|1554.5|126
1641801910000|2022-01-10 08:05:10|1558|1555|1558.5|1556|1558.5|1556|1557|1555|112
1641801920000|2022-01-10 08:05:20|1558|1553.5|1557|1553.5|1558|1556|1557|1553.5|180
1641801930000|2022-01-10 08:05:30||1554||1554||1554||1553.5|119
1641801940000|2022-01-10 08:05:40|||||||||9
1641801950000|2022-01-10 08:05:50||1554.5||1554.5||1554.5||1554.5|2
1641801970000|2022-01-10 08:06:10|1556|1554|1556|1553.5|1556|1554.5|1555.5|1553.5|1643
1641801980000|2022-01-10 08:06:20|||||||||2561
1641801990000|2022-01-10 08:06:30|||||||||320
1641802020000|2022-01-10 08:07:00|||||||||64
1641802030000|2022-01-10 08:07:10||1554||1554||1554||1554|321
1641802050000|2022-01-10 08:07:30|1555.5|1553.5|1553.5|1550.5|1555.5|1553.5|1553.5|1550|135
1641802060000|2022-01-10 08:07:40|1552.5|1550|1550.5|1547.5|1552.5|1550.5|1550|1546.5|1864
1641802080000|2022-01-10 08:08:00|||||||||13
1641802090000|2022-01-10 08:08:10|||||||||3
1641802110000|2022-01-10 08:08:30|1549.5||1549.5||1549.5||1549.5||271
1641802120000|2022-01-10 08:08:40|1548.5||1549.5||1549.5||1548.5||529
1641802140000|2022-01-10 08:09:00|1549|1545.5|1548|1545.5|1549|1545.5|1548|1545.5|118
1641802150000|2022-01-10 08:09:10|1547.5|1545|1544.5|1541|1547.5|1545|1544.5|1541|116
1641802160000|2022-01-10 08:09:20||1541.5||1541.5||1541.5||1541|30
1641802170000|2022-01-10 08:09:30|1544|1541|1544|1540.5|1545|1544.5|1541|1540|3694
1641802180000|2022-01-10 08:09:40||1541.5||1541.5||1541.5||1541.5|192
1641802190000|2022-01-10 08:09:50|1544.5|1542|1543|1540.5|1544.5|1543|1542.5|1540|970
1641802200000|2022-01-10 08:10:00|1542.5|1540|1542|1539|1542.5|1540|1541|1537.5|487
1641802210000|2022-01-10 08:10:10|1541.5|1538.5|1541.5|1538.5|1541.5|1538.5|1541.5|1538.5|327
1641802220000|2022-01-10 08:10:20|1542|1539|1542|1539|1542|1539|1542|1539|0
1641802240000|2022-01-10 08:10:40||1538.5||1538.5||1538.5||1538.5|644
1641802250000|2022-01-10 08:10:50||1539||1539||1539||1539|0
1641802260000|2022-01-10 08:11:00|||||||||450
1641802270000|2022-01-10 08:11:10|1541.5||1541||1541.5||1541||0
1641802280000|2022-01-10 08:11:20|1541.5|1538.5|1541.5|1539|1541.5|1539|1541|1538.5|5
1641802300000|2022-01-10 08:11:40|1540|1539.5|1542|1539.5|1542|1539.5|1540|1539.5|143
1641802320000|2022-01-10 08:12:00|1540||1542||1542||1540||32
1641802330000|2022-01-10 08:12:10|1540||1541.5||1542||1540||0
1641802340000|2022-01-10 08:12:20|1540.5|1538.5|1540|1538.5|1541.5|1538.5|1540|1538.5|120
1641802350000|2022-01-10 08:12:30|1539.5|1537|1538|1535.5|1540|1537|1538|1535.5|563
1641802380000|2022-01-10 08:13:00|1537.5|1535|1537.5|1535|1538|1535|1537.5|1535|0
1641802400000|2022-01-10 08:13:20|1537|1535.5|1537|1534|1537|1536|1537|1533.5|892
1641802430000|2022-01-10 08:13:50|||||||||200
1641802520000|2022-01-10 08:15:20|||||||||323
1641802540000|2022-01-10 08:15:40|||||||||416
1641802560000|2022-01-10 08:16:00|||||||||1295
1641802590000|2022-01-10 08:16:30|||||||||2349
1641802600000|2022-01-10 08:16:40|||||||||1294
1641802730000|2022-01-10 08:18:50|||||||||300
1641802750000|2022-01-10 08:19:10|1537.5|1534.5|1540|1538.5|1540|1538.5|1537|1534.5|2200
1641802760000|2022-01-10 08:19:20|1540.5|1539.5|1537|1535|1542.5|1540|1535|1534.5|4887
1641802770000|2022-01-10 08:19:30|1536|1534.5|1535|1532.5|1536|1534.5|1535|1532|559
1641802780000|2022-01-10 08:19:40|||||||||1000
1641802800000|2022-01-10 08:20:00|1534.5|1533|1537|1534.5|1537|1535|1534|1533|1527
1641802810000|2022-01-10 08:20:10|1537.5|1535|1537.5|1535.5|1537.5|1536.5|1537.5|1535|382
1641802840000|2022-01-10 08:20:40|1538|1536|1540|1537.5|1540|1537.5|1538|1536|1003
1641802850000|2022-01-10 08:20:50||1538||1538||1538||1538|0
1641802860000|2022-01-10 08:21:00|1539.5|1539|1543.5|1541|1543.5|1541|1539.5|1539|1395
1641802870000|2022-01-10 08:21:10|1544|1541.5|1545|1542.5|1545|1542.5|1544|1541.5|0
1641802880000|2022-01-10 08:21:20|1544.5|1543|1543|1540|1544.5|1543|1543|1540|725
1641802890000|2022-01-10 08:21:30|1543.5|1540.5|1543.5|1541|1543.5|1542|1543|1540.5|71
1641802910000|2022-01-10 08:21:50|1543|1540.5|1541.5|1538.5|1543|1540.5|1541.5|1538.5|0
1641802930000|2022-01-10 08:22:10||1539||1539||1539||1539|0
1641802940000|2022-01-10 08:22:20||1539.5||1539.5||1539.5||1539.5|0
1641802950000|2022-01-10 08:22:30||1540||1540||1540||1540|0
1641802980000|2022-01-10 08:23:00|1541|1540.5|1540|1537.5|1541|1540.5|1540|1537|421
1641802990000|2022-01-10 08:23:10|1539.5|1537|1540|1537.5|1540|1537.5|1539|1536.5|0
1641803010000|2022-01-10 08:23:30|1540.5|1538|1540|1538|1541|1538|1540|1538|0
1641803020000|2022-01-10 08:23:40|1540.5|1538.5|1540.5|1538.5|1540.5|1538.5|1540.5|1538.5|0
1641803040000|2022-01-10 08:24:00|1541|1539|1541|1538.5|1541|1539|1541|1538.5|0
1641803070000|2022-01-10 08:24:30|1540.5|1538|1539|1536|1540.5|1538|1539|1536|57
1641803080000|2022-01-10 08:24:40|1539.5|1536.5|1539|1536.5|1539.5|1537.5|1539|1536.5|268
1641803110000|2022-01-10 08:25:10|||||||||331
1641803140000|2022-01-10 08:25:40|1538.5|1536|1538|1535|1538.5|1536|1537|1535|686
1641803160000|2022-01-10 08:26:00|||||||||200
1641803170000|2022-01-10 08:26:10|1537.5|1535.5|1537|1535.5|1537.5|1535.5|1537|1535.5|0
1641803180000|2022-01-10 08:26:20|1537.5|1536|1538|1536|1538|1536|1537.5|1536|0
1641803200000|2022-01-10 08:26:40|1538.5|1536.5|1539|1536.5|1540|1538|1538.5|1536.5|501
1641803220000|2022-01-10 08:27:00|1539.5|1537|1540|1538.5|1540|1538.5|1539.5|1537|23
1641803230000|2022-01-10 08:27:10|1540.5|1539|1541.5|1539|1542.5|1540.5|1540|1538.5|1451
1641803240000|2022-01-10 08:27:20||1539.5||1539.5||1539.5||1539.5|873
1641803280000|2022-01-10 08:28:00|1542.5|1540|1542.5|1541|1542.5|1541|1542.5|1540|285
1641803320000|2022-01-10 08:28:40|1542|1540.5|1541.5|1539.5|1542|1540.5|1541|1539|100
1641803340000|2022-01-10 08:29:00|1541|1539|1542|1540|1542.5|1540|1541|1539|1864
1641803380000|2022-01-10 08:29:40|1542.5||1541.5||1542.5||1541.5||100
1641803390000|2022-01-10 08:29:50|1541|1539.5|1541|1539|1541|1539.5|1541|1539|0
1641803400000|2022-01-10 08:30:00|1541.5|1539.5|1542|1540|1542|1540|1541.5|1539|125
1641803410000|2022-01-10 08:30:10|1542.5|1540.5|1541.5|1539.5|1542.5|1541.5|1541.5|1539.5|395
1641803420000|2022-01-10 08:30:20|1541|1539|1539.5|1537.5|1541|1539|1539.5|1537.5|229
1641803440000|2022-01-10 08:30:40|1539|1537|1537|1535|1539|1537.5|1537|1535|977
1641803450000|2022-01-10 08:30:50|||||||||373
1641803520000|2022-01-10 08:32:00|||||||||65
1641803610000|2022-01-10 08:33:30|||||||||1080
1641803620000|2022-01-10 08:33:40|1538|1535.5|1538|1536|1538.5|1538|1537|1534|1882
1641803630000|2022-01-10 08:33:50|1537.5|1535|1537|1534|1537.5|1535.5|1536.5|1534|183
1641803650000|2022-01-10 08:34:10|1537.5|1535|1537.5|1535|1537.5|1535.5|1537|1535|0
1641803670000|2022-01-10 08:34:30|1537|1535.5|1536.5|1535|1537|1535.5|1536.5|1535|125
1641803680000|2022-01-10 08:34:40|1537||1537||1537||1537||0
1641803700000|2022-01-10 08:35:00|1537.5||1537.5||1537.5||1537.5||277
1641803720000|2022-01-10 08:35:20|||||||||8
1641803740000|2022-01-10 08:35:40|1536.5|1534.5|1536.5|1533.5|1536.5|1534.5|1536.5|1533.5|85
1641803750000|2022-01-10 08:35:50|1536|1535|1536.5|1535|1537.5|1535.5|1536|1535|33
1641803760000|2022-01-10 08:36:00|1537|1535.5|1535.5|1533|1537.5|1535.5|1535.5|1532.5|175
1641803770000|2022-01-10 08:36:10|1535|1532.5|1534.5|1532|1535|1532.5|1534.5|1532|0
1641803780000|2022-01-10 08:36:20|1534|1531.5|1534.5|1532|1534.5|1532|1533.5|1531|0
1641803820000|2022-01-10 08:37:00|||||||||16
1641803840000|2022-01-10 08:37:20|1534|1531.5|1534|1532|1534|1532|1533.5|1531.5|0
1641803860000|2022-01-10 08:37:40|1533.5|1531|1533.5|1531.5|1533.5|1531.5|1533.5|1531|0
1641803870000|2022-01-10 08:37:50|1534|1532|1534|1532|1534|1532|1534|1531.5|0
1641803880000|2022-01-10 08:38:00|1533.5|1531.5|1534|1532|1534|1532|1533.5|1531.5|166
1641803890000|2022-01-10 08:38:10|1533.5|1531.5|1533.5|1531.5|1533.5|1531.5|1533.5|1531.5|0
1641803900000|2022-01-10 08:38:20|1534|1532|1534|1532.5|1534|1532.5|1534|1532|0
1641803930000|2022-01-10 08:38:50|1534.5|1533|1534.5|1532.5|1534.5|1533|1534.5|1532.5|51
1641803950000|2022-01-10 08:39:10|1534|1533|1534.5|1532.5|1534.5|1533|1534|1532.5|100
1641803960000|2022-01-10 08:39:20|||||||||400
1641803970000|2022-01-10 08:39:30|1534|1531.5|1534|1531.5|1534|1531.5|1534|1531.5|0
1641804040000|2022-01-10 08:40:40||1532||1532||1532||1532|326
1641804050000|2022-01-10 08:40:50|1534.5|1532.5|1534|1532|1534.5|1533|1534|1531.5|346
1641804080000|2022-01-10 08:41:20|1533.5|1531.5|1532.5|1531|1534|1532|1532|1531|1343
1641804140000|2022-01-10 08:42:20|1532||1532.5||1532.5||1531.5||0
1641804160000|2022-01-10 08:42:40||1531.5||1531||1531.5||1531|0
1641804180000|2022-01-10 08:43:00|||||||||164
1641804190000|2022-01-10 08:43:10|||||||||150
1641804210000|2022-01-10 08:43:30|||||||||207
1641804230000|2022-01-10 08:43:50|||||||||1697
1641804240000|2022-01-10 08:44:00|||||||||500
1641804250000|2022-01-10 08:44:10|1531|1530.5|1531.5|1530|1532.5|1531.5|1531|1530|872
1641804260000|2022-01-10 08:44:20|1532.5|1530.5|1532.5|1530.5|1532.5|1530.5|1532.5|1530.5|272
1641804270000|2022-01-10 08:44:30|||||||||519
1641804290000|2022-01-10 08:44:50|1533|1531|1533.5|1531.5|1534|1532.5|1533|1531|630
1641804310000|2022-01-10 08:45:10|||||||||196
1641804320000|2022-01-10 08:45:20|1533|1531|1531.5|1530|1533|1531|1531.5|1530|457
1641804370000|2022-01-10 08:46:10|1532|1530.5|1533|1531|1533|1531|1532|1530.5|175
1641804380000|2022-01-10 08:46:20|1532.5|1530|1531.5|1530|1532.5|1530|1531.5|1530|241
1641804400000|2022-01-10 08:46:40|1531|1529.5|1530.5|1528.5|1531|1529.5|1530.5|1528.5|274
1641804420000|2022-01-10 08:47:00|||||||||1000
1641804430000|2022-01-10 08:47:10|||||||||350
1641804470000|2022-01-10 08:47:50||1529||1529||1529||1528.5|0
1641804480000|2022-01-10 08:48:00|1530|1528.5|1529.5|1528|1530|1528.5|1528.5|1528|667
1641804500000|2022-01-10 08:48:20|1529|1527.5|1528.5|1526.5|1529.5|1527.5|1528|1526.5|147
1641804520000|2022-01-10 08:48:40|||||||||430
1641804540000|2022-01-10 08:49:00|1529|1527.5|1529.5|1527.5|1529.5|1528|1529|1527.5|202
1641804560000|2022-01-10 08:49:20||1528||1528||1528||1528|1
1641804570000|2022-01-10 08:49:30|1530.5|1528.5|1530.5|1530|1530.5|1530|1530.5|1528.5|664
1641804580000|2022-01-10 08:49:40|1530|1529.5|1530.5|1529|1530.5|1529.5|1529.5|1529|303
1641804590000|2022-01-10 08:49:50|1530|1529.5|1530|1529|1530|1529.5|1530|1529|328
1641804600000|2022-01-10 08:50:00|1529.5|1528|1529.5|1528|1530|1528.5|1529.5|1528|190
1641804620000|2022-01-10 08:50:20|1530|1528.5|1531.5|1530|1531.5|1530.5|1530|1528|1295
1641804630000|2022-01-10 08:50:30|1531|1529|1530.5|1529|1531.5|1529.5|1530|1529|313
1641804640000|2022-01-10 08:50:40|1531.5|1529.5|1531.5|1530.5|1531.5|1530.5|1531.5|1529.5|255
1641804660000|2022-01-10 08:51:00|1531|1530|1531.5|1530|1531.5|1530.5|1530.5|1530|851
1641804670000|2022-01-10 08:51:10|1531|1529.5|1530|1529|1531|1529.5|1530|1529|544
1641804680000|2022-01-10 08:51:20|1531|1529.5|1531|1529.5|1531|1529.5|1531|1529|135
1641804690000|2022-01-10 08:51:30|1530|1530|1530.5|1529.5|1530.5|1530|1530|1529.5|101
1641804700000|2022-01-10 08:51:40|1531||1531||1531||1531||0
1641804720000|2022-01-10 08:52:00|1530.5|1528.5|1529.5|1528|1531|1528.5|1529.5|1528|167
1641804790000|2022-01-10 08:53:10|1530|1528.5|1532|1530.5|1532|1530.5|1530|1528|3181
1641804810000|2022-01-10 08:53:30|1532.5|1531|1533.5|1532|1534.5|1532|1532.5|1531|344
1641804820000|2022-01-10 08:53:40|1533|1531|1532.5|1531|1533.5|1531.5|1532.5|1531|371
1641804830000|2022-01-10 08:53:50||1531.5||1532||1532||1531.5|100
1641804840000|2022-01-10 08:54:00|1532|1531.5|1532.5|1531|1534.5|1532.5|1532|1531|415
1641804860000|2022-01-10 08:54:20|||||||||95
1641804910000|2022-01-10 08:55:10|1532|1530.5|1529.5|1527|1532.5|1530.5|1529|1527|2270
1641804920000|2022-01-10 08:55:20|1530|1527.5|1531|1529.5|1531|1529.5|1529|1527.5|702
1641804930000|2022-01-10 08:55:30|||||||||50
1641804960000|2022-01-10 08:56:00|1532|1530|1532|1530.5|1532|1530.5|1532|1529.5|86
1641804970000|2022-01-10 08:56:10|1532.5|1531|1532.5|1531|1532.5|1531|1532.5|1531|256
1641804980000|2022-01-10 08:56:20|1532|1531.5|1532|1530.5|1532.5|1531.5|1530.5|1529|1023
1641804990000|2022-01-10 08:56:30||1531||1530.5||1531||1530.5|100
1641805000000|2022-01-10 08:56:40|1531.5||1531.5||1531.5||1531.5||1
1641805010000|2022-01-10 08:56:50|1531|1530|1531|1529.5|1531|1530|1530|1528.5|507
1641805030000|2022-01-10 08:57:10|1531.5|1530|1533.5|1532|1533.5|1532|1531.5|1529.5|328
1641805050000|2022-01-10 08:57:30|||||||||229
1641805070000|2022-01-10 08:57:50|1534|1532.5|1535.5|1533.5|1536|1534|1534|1532.5|537
1641805080000|2022-01-10 08:58:00|1536|1534|1537|1535.5|1537|1535.5|1536|1534|55
1641805110000|2022-01-10 08:58:30||1536||1536||1536||1536|100
1641805120000|2022-01-10 08:58:40|1536.5|1535.5|1536.5|1534.5|1536.5|1535.5|1536.5|1534.5|455
1641805130000|2022-01-10 08:58:50|1536||1536.5||1536.5||1536||0
1641805140000|2022-01-10 08:59:00|||||||||799
1641805170000|2022-01-10 08:59:30|1537|1535|1537.5|1536|1537.5|1536|1537|1535|168
1641805180000|2022-01-10 08:59:40|||||||||125
1641805190000|2022-01-10 08:59:50|||||||||543
1641805200000|2022-01-10 09:00:00|1537|1535.5|1539|1537.5|1539|1537.5|1536.5|1534.5|1408
1641805210000|2022-01-10 09:00:10|1538.5||1539||1539||1538.5||0
1641805230000|2022-01-10 09:00:30|1539.5|1538|1540.5|1539|1542|1540|1539.5|1538|1439
1641805240000|2022-01-10 09:00:40|1539.5||1540.5||1540.5||1539.5||50
1641805260000|2022-01-10 09:01:00|1540|1539.5|1540.5|1539.5|1540.5|1539.5|1540|1539|130
1641805270000|2022-01-10 09:01:10|||||||||6
1641805280000|2022-01-10 09:01:20|1541|1540|1541.5|1540|1541.5|1540|1541|1540|112
1641805290000|2022-01-10 09:01:30|||||||||1000
1641805300000|2022-01-10 09:01:40|||||||||57
1641805330000|2022-01-10 09:02:10|||||||||14
1641805350000|2022-01-10 09:02:30|||||||||325
1641805360000|2022-01-10 09:02:40|1541|1540.5|1541|1539|1541.5|1540.5|1540.5|1539|361
1641805370000|2022-01-10 09:02:50|||||||||2145
1641805380000|2022-01-10 09:03:00|||||||||5581
1641805390000|2022-01-10 09:03:10||1539.5||1539.5||1539.5||1539.5|0
1641805400000|2022-01-10 09:03:20|1541.5||1541.5||1541.5||1541.5||42
1641805480000|2022-01-10 09:04:40|1541|1539|1540.5|1539|1541|1539|1540.5|1539|383
1641805490000|2022-01-10 09:04:50|1540|1539.5|1538|1536.5|1540|1539.5|1537|1535.5|958
1641805500000|2022-01-10 09:05:00|1538.5|1537|1540|1538.5|1540|1538.5|1538.5|1536.5|360
1641805510000|2022-01-10 09:05:10|1541|1539|1541.5|1539.5|1541.5|1540|1541|1538.5|362
1641805530000|2022-01-10 09:05:30|1541|1539|1541.5|1540|1541.5|1540.5|1541|1539|3592
1641805540000|2022-01-10 09:05:40|1541|1539.5|1541|1539.5|1541.5|1539.5|1541|1539|5
1641805560000|2022-01-10 09:06:00|1541.5|1540.5|1543.5|1541.5|1543.5|1541.5|1541.5|1540.5|320
1641805570000|2022-01-10 09:06:10|1544|1542|1543|1540.5|1544|1542.5|1543|1540.5|100
1641805600000|2022-01-10 09:06:40|1542.5|1541|1542|1540.5|1543|1541.5|1542|1540.5|100
1641805660000|2022-01-10 09:07:40|1543|1541|1543|1541|1543|1541|1543|1541|93
1641805690000|2022-01-10 09:08:10|1542.5|1540.5|1542|1540|1542.5|1540.5|1540.5|1540|840
1641805720000|2022-01-10 09:08:40||1540.5||1540.5||1540.5||1540|0
1641805750000|2022-01-10 09:09:10|1541.5|1540|1541|1539|1541.5|1540|1541|1539|3172
1641805760000|2022-01-10 09:09:20||1539.5||1539||1539.5||1539|0
1641805790000|2022-01-10 09:09:50|1540.5||1540.5||1540.5||1540.5||0
1641805800000|2022-01-10 09:10:00|1540|1538.5|1539.5|1537|1540|1538.5|1539.5|1537|338
1641805810000|2022-01-10 09:10:10|||||||||900
1641805820000|2022-01-10 09:10:20|1539|1536.5|1538.5|1536.5|1539|1536.5|1538.5|1536.5|0
1641805830000|2022-01-10 09:10:30|1539.5|1537|1539.5|1537|1539.5|1537|1539.5|1537|1000
1641805920000|2022-01-10 09:12:00|||||||||1830
1641805930000|2022-01-10 09:12:10||1537.5||1537||1537.5||1537|0
1641805940000|2022-01-10 09:12:20||1537.5||1537.5||1537.5||1537.5|0
1641805990000|2022-01-10 09:13:10||1537||1537||1537||1537|0
1641806020000|2022-01-10 09:13:40|1539|1537.5|1538.5|1537|1539|1537.5|1538.5|1537|195
1641806030000|2022-01-10 09:13:50|1538|1536.5|1537.5|1536|1538|1536.5|1537.5|1536|196
1641806040000|2022-01-10 09:14:00|1536|1535.5|1537.5|1535|1537.5|1535.5|1536|1534.5|456
1641806050000|2022-01-10 09:14:10|1537|1534.5|1536.5|1534.5|1537|1534.5|1536.5|1534.5|200
1641806070000|2022-01-10 09:14:30|||||||||239
1641806080000|2022-01-10 09:14:40||1534||1534||1534||1534|0
1641806120000|2022-01-10 09:15:20||1534.5||1534.5||1534.5||1534.5|2
1641806150000|2022-01-10 09:15:50|1536|1534|1535.5|1533|1536|1534|1535.5|1533|495
1641806190000|2022-01-10 09:16:30|||||||||78
1641806200000|2022-01-10 09:16:40|1535|1532.5|1534|1532.5|1535.5|1533|1533.5|1532|568
1641806210000|2022-01-10 09:16:50|1533.5|1532|1533.5|1531.5|1533.5|1532|1533.5|1531.5|126
1641806270000|2022-01-10 09:17:50|1533|1531|1533.5|1531|1533.5|1531.5|1532.5|1530.5|199
1641806280000|2022-01-10 09:18:00||1531.5||1531||1531.5||1531|0
1641806290000|2022-01-10 09:18:10|1534|1531.5|1534|1531.5|1534|1531.5|1533.5|1531.5|0
1641806300000|2022-01-10 09:18:20|||||||||45
1641806320000|2022-01-10 09:18:40|1532.5|1532|1533.5|1531.5|1534|1532.5|1532.5|1531.5|377
1641806330000|2022-01-10 09:18:50|1533||1533||1533||1533||64
1641806340000|2022-01-10 09:19:00|1533.5|1531|1532.5|1530.5|1533.5|1531|1532.5|1530|145
1641806350000|2022-01-10 09:19:10|1532|1530|1531.5|1530|1532|1530|1531.5|1530|0
1641806360000|2022-01-10 09:19:20|1531||1531||1531||1531||0
1641806380000|2022-01-10 09:19:40|1531.5|1530.5|1531.5|1530|1532|1530.5|1531|1530|424
1641806400000|2022-01-10 09:20:00|1532||1532||1532||1532||0
1641806410000|2022-01-10 09:20:10|1531.5|1530.5|1531.5|1529|1531.5|1530.5|1530.5|1529|71
1641806420000|2022-01-10 09:20:20||1529.5||1529.5||1529.5||1529.5|0
1641806440000|2022-01-10 09:20:40|1531|1529|1530.5|1528.5|1531|1529|1530.5|1528.5|974
1641806450000|2022-01-10 09:20:50|1531|1529|1530.5|1528.5|1531.5|1531|1530|1528|2449
1641806470000|2022-01-10 09:21:10|1530|1528|1530|1528.5|1530.5|1528.5|1530|1528|489
1641806480000|2022-01-10 09:21:20|1529.5|1528|1529|1527.5|1529.5|1528|1529|1527|100
1641806490000|2022-01-10 09:21:30|1529.5||1530||1530||1529.5||0
1641806510000|2022-01-10 09:21:50|1529.5|1528|1530.5|1528.5|1530.5|1529.5|1529.5|1528|1205
1641806520000|2022-01-10 09:22:00||1529||1529||1529||1529|1132
1641806530000|2022-01-10 09:22:10|1531|1530|1532.5|1530.5|1532.5|1532|1530.5|1529|1705
1641806630000|2022-01-10 09:23:50|1532|1530|1531|1529.5|1532|1530|1531|1529|1125
1641806640000|2022-01-10 09:24:00|1530.5|1529|1530|1528|1530.5|1529|1530|1528|228
1641806700000|2022-01-10 09:25:00||1528.5||1528||1528.5||1528|0
1641806710000|2022-01-10 09:25:10|1530.5|1528.5|1531|1528.5|1531|1528.5|1530.5|1528.5|25
1641806720000|2022-01-10 09:25:20|1530.5||1531||1531||1530.5||0
1641806760000|2022-01-10 09:26:00|1530.5|1530|1531|1529.5|1531|1530|1530.5|1528.5|324
1641806770000|2022-01-10 09:26:10|1531.5|1530|1532.5|1530.5|1532.5|1530.5|1531.5|1530|261
1641806790000|2022-01-10 09:26:30|1532|1531|1532|1529.5|1532|1531|1531|1529.5|172
1641806820000|2022-01-10 09:27:00||1530||1529.5||1530||1529.5|0
1641806840000|2022-01-10 09:27:20|1531.5|1530.5|1532.5|1531|1532.5|1531.5|1531.5|1530.5|928
1641806870000|2022-01-10 09:27:50|1532|1530.5|1532.5|1531|1532.5|1531|1532|1530.5|0
1641806910000|2022-01-10 09:28:30|1532|1530|1532|1530|1532|1530|1532|1530|125
1641806920000|2022-01-10 09:28:40|1532.5|1530.5|1532.5|1530.5|1532.5|1530.5|1532|1530|125
1641806930000|2022-01-10 09:28:50|||||||||557
1641806940000|2022-01-10 09:29:00|1532|1531|1533|1531.5|1533|1532|1532|1531|443
1641806960000|2022-01-10 09:29:20|||||||||3
1641806970000|2022-01-10 09:29:30|1532.5|1531|1531|1528.5|1532.5|1531|1531|1528.5|2284
1641806990000|2022-01-10 09:29:50|1530.5||1530.5||1530.5||1530.5||0
1641807050000|2022-01-10 09:30:50|||||||||400
1641807060000|2022-01-10 09:31:00|1531|1529|1533|1531.5|1533|1531.5|1531|1528.5|1529
1641807090000|2022-01-10 09:31:30|1532.5|1530.5|1532.5|1530.5|1532.5|1530.5|1532|1530|390
1641807100000|2022-01-10 09:31:40|1532|1530|1531.5|1529.5|1532.5|1530|1531.5|1529.5|0
1641807120000|2022-01-10 09:32:00||1530||1529.5||1530||1529.5|244
1641807130000|2022-01-10 09:32:10|1531|1529|1530.5|1528.5|1531|1529|1530.5|1528.5|33
1641807150000|2022-01-10 09:32:30|1530||1530||1530||1530||0
1641807160000|2022-01-10 09:32:40|1529.5|1527.5|1528|1525.5|1529.5|1527.5|1526.5|1525|1243
1641807170000|2022-01-10 09:32:50|||||||||200
1641807180000|2022-01-10 09:33:00|1528.5|1526|1530|1528|1530|1529|1528.5|1526|1009
1641807210000|2022-01-10 09:33:30||1528.5||1528.5||1528.5||1528.5|0
1641807250000|2022-01-10 09:34:10|1530.5|1529|1532|1530|1532|1531|1530.5|1529|749
1641807260000|2022-01-10 09:34:20|1532.5|1531|1533|1531|1533|1531.5|1532.5|1530|1091
1641807270000|2022-01-10 09:34:30|1532.5|1530|1532|1530|1532.5|1530|1532|1530|137
1641807290000|2022-01-10 09:34:50|1531.5|1529.5|1532|1530|1532|1530|1531.5|1529.5|0
1641807300000|2022-01-10 09:35:00|||||||||631
1641807310000|2022-01-10 09:35:10|||||||||61
1641807350000|2022-01-10 09:35:50||1530.5||1530.5||1530.5||1530.5|0
1641807360000|2022-01-10 09:36:00||1530||1531||1531||1530|0
1641807430000|2022-01-10 09:37:10|1532.5|1531.5|1533|1532|1533|1532|1532|1531.5|1008
1641807440000|2022-01-10 09:37:20|1533.5|1531.5|1533.5|1532|1533.5|1532|1533.5|1531.5|256
1641807450000|2022-01-10 09:37:30||1531.5||1531.5||1531.5||1531.5|0
1641807480000|2022-01-10 09:38:00|1533||1533.5||1533.5||1533||0
1641807490000|2022-01-10 09:38:10|1532|1531|1529.5|1528|1533.5|1531|1528.5|1526|4864
1641807500000|2022-01-10 09:38:20|||||||||311
1641807520000|2022-01-10 09:38:40|1530|1528.5|1529.5|1528|1530|1528.5|1529.5|1527.5|0
1641807570000|2022-01-10 09:39:30|1529|1527.5|1527|1525|1529|1527.5|1525.5|1524|3705
1641807580000|2022-01-10 09:39:40|||||||||33
1641807600000|2022-01-10 09:40:00|1526.5||1526.5||1526.5||1526.5||250
1641807610000|2022-01-10 09:40:10||1525.5||1525||1525.5||1525|14
1641807630000|2022-01-10 09:40:30|1526|1525.5|1526|1525|1526|1525.5|1526|1525|15
1641807640000|2022-01-10 09:40:40|1526.5|1525.5|1526.5|1525|1526.5|1525.5|1526.5|1525|329
1641807660000|2022-01-10 09:41:00|1526|1525.5|1526.5|1525|1526.5|1525.5|1526|1525|126
1641807670000|2022-01-10 09:41:10|||||||||281
1641807680000|2022-01-10 09:41:20|||||||||51
1641807720000|2022-01-10 09:42:00|1526|1525.5|1526|1525|1526.5|1526|1525.5|1525|5496
1641807730000|2022-01-10 09:42:10|1525.5|1524.5|1525|1524|1525.5|1524.5|1525|1524|548
1641807740000|2022-01-10 09:42:20|||||||||652
1641807750000|2022-01-10 09:42:30|||||||||1500
1641807770000|2022-01-10 09:42:50|1525.5|1524.5|1525.5|1524.5|1525.5|1524.5|1525.5|1524|279
1641807780000|2022-01-10 09:43:00|1526|1525|1526.5|1525|1526.5|1525|1525.5|1524.5|1139
1641807830000|2022-01-10 09:43:50|1526|1524|1525.5|1523.5|1526|1524|1523|1520.5|1112
1641807840000|2022-01-10 09:44:00|1526|1524|1526|1524|1526.5|1525|1525.5|1524|1407
1641807850000|2022-01-10 09:44:10|1525|1523.5|1526|1524|1526|1524|1524.5|1522.5|447
1641807860000|2022-01-10 09:44:20|1525.5|1524.5|1525|1523.5|1525.5|1524.5|1525|1523.5|594
1641807880000|2022-01-10 09:44:40|1525.5|1524|1526|1524.5|1526|1524.5|1525.5|1524|194
1641807900000|2022-01-10 09:45:00|1526.5|1525|1526.5|1525.5|1526.5|1525.5|1526.5|1525|695
1641807920000|2022-01-10 09:45:20|1526|1525|1525|1523.5|1526|1525|1525|1523.5|414
1641807950000|2022-01-10 09:45:50|1524.5|1523|1525|1522.5|1525|1523|1524.5|1522.5|0
1641807960000|2022-01-10 09:46:00|1524.5|1523|1525.5|1524|1525.5|1524|1524.5|1523|1579
1641807970000|2022-01-10 09:46:10|||||||||120
1641807980000|2022-01-10 09:46:20|1526|1525|1526.5|1525.5|1526.5|1525.5|1526|1525|986
1641807990000|2022-01-10 09:46:30|1527|1526|1527|1525.5|1528|1527|1527|1525.5|1304
1641808020000|2022-01-10 09:47:00|1527.5|1526|1528|1526.5|1528|1526.5|1527.5|1526|172
1641808030000|2022-01-10 09:47:10|1528.5|1527|1528.5|1527|1529.5|1528|1528.5|1527|769
1641808050000|2022-01-10 09:47:30|||||||||300
1641808060000|2022-01-10 09:47:40|||||||||84
1641808070000|2022-01-10 09:47:50|1528||1528.5||1528.5||1528||0
1641808120000|2022-01-10 09:48:40|||||||||61
1641808180000|2022-01-10 09:49:40|||||||||259
1641808190000|2022-01-10 09:49:50|1529|1527.5|1530.5|1529|1531|1529.5|1529|1527.5|1620
1641808200000|2022-01-10 09:50:00|1531|1529.5|1530.5|1529|1531|1530|1530|1529|749
1641808210000|2022-01-10 09:50:10|1531|1529.5|1531|1529.5|1531|1529.5|1530.5|1529.5|0
1641808230000|2022-01-10 09:50:30|||||||||129
1641808250000|2022-01-10 09:50:50|1530.5|1529|1530|1528.5|1530.5|1529|1529.5|1527.5|1569
1641808260000|2022-01-10 09:51:00|1529.5||1529.5||1529.5||1529.5||0
1641808270000|2022-01-10 09:51:10|||||||||112
1641808280000|2022-01-10 09:51:20|1530||1530||1530||1530||240
1641808290000|2022-01-10 09:51:30|||||||||250
1641808300000|2022-01-10 09:51:40|1529.5|1529|1530|1529|1530.5|1529.5|1529.5|1528.5|816
1641808370000|2022-01-10 09:52:50|1530.5|1529.5|1531|1529.5|1531|1529.5|1530.5|1529|327
1641808390000|2022-01-10 09:53:10|1532|1530|1532.5|1531|1533|1531|1532|1530|394
1641808400000|2022-01-10 09:53:20||1531.5||1531.5||1531.5||1531|0
1641808420000|2022-01-10 09:53:40|1532|1531|1531.5|1530|1532|1531|1531.5|1530|576
1641808430000|2022-01-10 09:53:50|1532|1530.5|1532|1530.5|1532|1530.5|1532|1530.5|35
1641808450000|2022-01-10 09:54:10||1531||1531||1531||1531|0
1641808500000|2022-01-10 09:55:00|1532.5||1532.5||1532.5||1532.5||76
1641808510000|2022-01-10 09:55:10|1533|1531.5|1534|1532.5|1534|1532.5|1533|1531|254
1641808560000|2022-01-10 09:56:00|1534.5|1533|1534|1533|1535|1533.5|1534|1532.5|311
1641808570000|2022-01-10 09:56:10|1533.5|1532.5|1534|1532|1534|1532.5|1532.5|1531.5|1303
1641808580000|2022-01-10 09:56:20|||||||||648
1641808590000|2022-01-10 09:56:30|1533.5|1531.5|1533.5|1532|1534|1532|1533.5|1531.5|331
1641808600000|2022-01-10 09:56:40||1531.5||1531.5||1531.5||1531.5|0
1641808610000|2022-01-10 09:56:50|1533||1533||1533||1533||0
1641808630000|2022-01-10 09:57:10|||||||||247
1641808670000|2022-01-10 09:57:50|1533.5|1532|1533.5|1531.5|1533.5|1532|1533|1531.5|644
1641808680000|2022-01-10 09:58:00|1533||1533||1533||1533||0
1641808690000|2022-01-10 09:58:10|||||||||33
1641808700000|2022-01-10 09:58:20|1533.5|1532|1533.5|1532|1534.5|1533|1533.5|1532|550
1641808710000|2022-01-10 09:58:30|1534|1532.5|1534|1533|1534|1533|1534|1532.5|0
1641808720000|2022-01-10 09:58:40|1533.5|1532.5|1533.5|1532|1534|1532.5|1533.5|1532|117
1641808730000|2022-01-10 09:58:50|1533|1531.5|1532.5|1531.5|1533|1531.5|1532|1531.5|202
1641808750000|2022-01-10 09:59:10|||||||||366
1641808770000|2022-01-10 09:59:30|1532|1531|1532.5|1531|1532.5|1531.5|1532|1531|1631
1641808780000|2022-01-10 09:59:40|||||||||649
1641808790000|2022-01-10 09:59:50|1532||1532||1532||1532||0
1641808800000|2022-01-10 10:00:00|1532.5|1531.5|1532.5|1531|1532.5|1531.5|1532.5|1531|401
1641808820000|2022-01-10 10:00:20|1532|1530.5|1532.5|1530.5|1532.5|1531|1532|1530.5|526
1641808830000|2022-01-10 10:00:30|1532|1531|1532|1531|1532|1531|1532|1531|0
1641808840000|2022-01-10 10:00:40|1531.5|1530.5|1532|1530.5|1532|1531|1530.5|1530|7766
1641808850000|2022-01-10 10:00:50|1532.5|1531|1532.5|1531|1532.5|1531.5|1532|1530.5|981
1641808860000|2022-01-10 10:01:00|1533|1531.5|1532.5|1531|1533.5|1532|1532.5|1531|1389
1641808870000|2022-01-10 10:01:10|1533|1531.5|1533|1531.5|1533|1532|1532.5|1531.5|937
1641808880000|2022-01-10 10:01:20||1532||1532||1532||1532|0
1641808900000|2022-01-10 10:01:40|1532.5|1531|1533|1531|1533|1532|1532|1530.5|6701
1641808920000|2022-01-10 10:02:00||1531.5||1531.5||1531.5||1531.5|0
1641808930000|2022-01-10 10:02:10|1533.5|1532|1534|1532.5|1534|1533.5|1533|1532|1449
1641808970000|2022-01-10 10:02:50|||||||||33
1641808980000|2022-01-10 10:03:00|1535|1533|1535|1533|1535|1533|1535|1533|739
1641808990000|2022-01-10 10:03:10|1534.5||1534.5||1534.5||1534.5||2211
1641809010000|2022-01-10 10:03:30|1535|1533.5|1535|1534|1535|1534|1534.5|1533.5|221
1641809040000|2022-01-10 10:04:00|1534.5|1533.5|1534|1533|1534.5|1533.5|1534|1533|599
1641809050000|2022-01-10 10:04:10|||||||||280
1641809080000|2022-01-10 10:04:40|1534.5|1533.5|1534.5|1533|1535|1533.5|1534.5|1533|133
1641809100000|2022-01-10 10:05:00|1535|1533.5|1535|1534|1535|1534|1534.5|1533.5|1071
1641809110000|2022-01-10 10:05:10|||||||||245
1641809120000|2022-01-10 10:05:20|1534.5|1533.5|1535|1533.5|1535|1533.5|1534.5|1533|494
1641809160000|2022-01-10 10:06:00|||||||||647
1641809170000|2022-01-10 10:06:10|1534.5|1533|1534.5|1533.5|1535|1533.5|1533.5|1532.5|3311
1641809190000|2022-01-10 10:06:30|1534|1533|1534|1533|1534|1533|1534|1533|92
1641809200000|2022-01-10 10:06:40|||||||||119
1641809210000|2022-01-10 10:06:50|1534.5|1533.5|1535|1533.5|1535|1533.5|1534.5|1533.5|1155
1641809220000|2022-01-10 10:07:00|||||||||159
1641809260000|2022-01-10 10:07:40|1535.5|1534|1535.5|1534.5|1536|1534.5|1535.5|1534|607
1641809270000|2022-01-10 10:07:50|1536|1535|1536.5|1535|1536.5|1535.5|1536|1534.5|299
1641809280000|2022-01-10 10:08:00|1536|1535.5|1537.5|1535.5|1537.5|1535.5|1536|1535|382
1641809330000|2022-01-10 10:08:50|||||||||500
1641809340000|2022-01-10 10:09:00|1537|1536.5|1537.5|1535.5|1537.5|1536.5|1537|1535.5|285
1641809350000|2022-01-10 10:09:10|||||||||482
1641809370000|2022-01-10 10:09:30|1537|1536|1537.5|1535.5|1537.5|1536|1536|1535|1164
1641809410000|2022-01-10 10:10:10|1537|1535|1537.5|1535.5|1537.5|1535.5|1537|1535|0
1641809420000|2022-01-10 10:10:20|1537|1536|1537|1535.5|1537|1536.5|1536.5|1535.5|299
1641809520000|2022-01-10 10:12:00|1536.5|1535|1536|1535|1537|1535.5|1536|1534|1657
1641809530000|2022-01-10 10:12:10|1535.5|1534.5|1535.5|1534|1536|1534.5|1535|1534|3207
1641809560000|2022-01-10 10:12:40|1535||1535.5||1535.5||1535||0
1641809580000|2022-01-10 10:13:00|1536|1534.5|1535|1534|1536|1534.5|1534.5|1533.5|3133
1641809590000|2022-01-10 10:13:10|1535.5||1535.5||1535.5||1535.5||390
1641809630000|2022-01-10 10:13:50|1535|1533.5|1535|1534|1535|1534|1534.5|1533.5|2720
1641809650000|2022-01-10 10:14:10|1535.5|1534.5|1535.5|1534.5|1535.5|1534.5|1535.5|1534.5|487
1641809660000|2022-01-10 10:14:20|1535|1535|1535.5|1534|1535.5|1535|1534.5|1533.5|1930
1641809680000|2022-01-10 10:14:40||1534.5||1534.5||1534.5||1534.5|0
1641809690000|2022-01-10 10:14:50|||||||||141
1641809750000|2022-01-10 10:15:50|||||||||233
1641809760000|2022-01-10 10:16:00|1536|1535|1536.5|1535|1537|1535|1536|1535|1301
1641809770000|2022-01-10 10:16:10|||||||||20
1641809850000|2022-01-10 10:17:30|1536||1536||1536||1536||0
1641809870000|2022-01-10 10:17:50|||||||||5
1641809930000|2022-01-10 10:18:50|||||||||582
1641809980000|2022-01-10 10:19:40|1535.5||1536||1536||1535.5||214
1641810000000|2022-01-10 10:20:00|1536.5|1535.5|1536.5|1535.5|1536.5|1535.5|1536|1535|833
1641810060000|2022-01-10 10:21:00|||||||||14
1641810080000|2022-01-10 10:21:20|||||||||2
1641810100000|2022-01-10 10:21:40|1537|1536|1536.5|1536|1538.5|1537|1536.5|1535.5|1797
1641810110000|2022-01-10 10:21:50|1537|1536.5|1538|1536.5|1538|1536.5|1537|1536.5|137
1641810120000|2022-01-10 10:22:00|||||||||225
1641810130000|2022-01-10 10:22:10|||||||||20
1641810150000|2022-01-10 10:22:30|||||||||582
1641810160000|2022-01-10 10:22:40|||||||||638
1641810180000|2022-01-10 10:23:00|1538.5|1537|1538|1537|1539|1538|1537.5|1536.5|4069
1641810200000|2022-01-10 10:23:20|||||||||417
1641810230000|2022-01-10 10:23:50|1537.5|1536.5|1536|1534.5|1538|1537|1535.5|1534|7553
1641810240000|2022-01-10 10:24:00|||||||||2
1641810250000|2022-01-10 10:24:10|1536.5|1535|1536.5|1535|1536.5|1535.5|1536.5|1535|190
1641810260000|2022-01-10 10:24:20|||||||||73
1641810270000|2022-01-10 10:24:30||1535.5||1535.5||1535.5||1535.5|0
1641810290000|2022-01-10 10:24:50|1536|1535|1536.5|1535.5|1536.5|1535.5|1536|1535|600
1641810320000|2022-01-10 10:25:20|1537|1536|1538|1536.5|1538.5|1536.5|1537|1536|960
1641810330000|2022-01-10 10:25:30|||||||||32
1641810350000|2022-01-10 10:25:50||1537||1536.5||1537||1536.5|0
1641810360000|2022-01-10 10:26:00||1537||1537||1537||1537|0
1641810430000|2022-01-10 10:27:10|1538.5|1537.5|1538.5|1538|1538.5|1538|1538.5|1537|98
1641810440000|2022-01-10 10:27:20|1538|1537.5|1538.5|1537.5|1538.5|1537.5|1537.5|1536.5|1611
1641810450000|2022-01-10 10:27:30|1538|1537|1538.5|1537|1538.5|1537|1538|1537|936
1641810470000|2022-01-10 10:27:50||1537.5||1537.5||1537.5||1537.5|0
1641810500000|2022-01-10 10:28:20|1538||1538.5||1538.5||1538||12
1641810520000|2022-01-10 10:28:40|||||||||8
1641810560000|2022-01-10 10:29:20|1539|1538|1541.5|1539.5|1541.5|1539.5|1539|1538|1098
1641810570000|2022-01-10 10:29:30|1541||1541||1541||1541||0
1641810590000|2022-01-10 10:29:50|1540.5|1539|1541|1539.5|1541|1539.5|1540|1538.5|60
1641810610000|2022-01-10 10:30:10|1541.5|1541|1541|1540|1541.5|1541|1541|1539.5|250
1641810660000|2022-01-10 10:31:00|1542|1540.5|1541.5|1540.5|1542|1541|1541|1540.5|343
1641810700000|2022-01-10 10:31:40|1542|1541|1542.5|1541.5|1542.5|1541.5|1542|1541|1509
1641810730000|2022-01-10 10:32:10|1542|1541|1542|1541|1542.5|1541.5|1542|1541|1080
1641810740000|2022-01-10 10:32:20|||||||||193
1641810780000|2022-01-10 10:33:00|1542.5|1541.5|1545|1543.5|1545.5|1543.5|1542.5|1541.5|1367
1641810800000|2022-01-10 10:33:20|1544.5||1545||1545||1544.5||0
1641810820000|2022-01-10 10:33:40||1544||1543.5||1544||1543.5|207
1641810830000|2022-01-10 10:33:50|1545.5|1544.5|1545.5|1544|1545.5|1545|1545.5|1544|686
1641810840000|2022-01-10 10:34:00|1545|1544.5|1545.5|1544.5|1545.5|1544.5|1545|1544|112
1641810860000|2022-01-10 10:34:20|1546|1545|1546.5|1545|1546.5|1545|1546|1545|427
1641810870000|2022-01-10 10:34:30|1547|1545.5|1547.5|1546|1547.5|1546.5|1547|1545.5|563
1641810880000|2022-01-10 10:34:40||1546.5||1546||1546.5||1546|0
1641810900000|2022-01-10 10:35:00|1546.5|1545.5|1547.5|1546|1547.5|1546|1546|1545.5|1096
1641810930000|2022-01-10 10:35:30|1547|1545.5|1546.5|1545|1547|1545.5|1546|1545|352
1641810950000|2022-01-10 10:35:50|1546||1546||1546.5||1546||0
1641810980000|2022-01-10 10:36:20|1545.5|1544.5|1545.5|1544|1545.5|1544.5|1545.5|1544|763
1641811010000|2022-01-10 10:36:50|1545|1543.5|1544.5|1543.5|1545|1543.5|1544.5|1543.5|21
1641811020000|2022-01-10 10:37:00|1545|1544|1545.5|1544|1545.5|1544|1544.5|1543.5|1426
1641811110000|2022-01-10 10:38:30|1545|1544.5|1546.5|1545.5|1546.5|1545.5|1545|1544.5|205
1641811130000|2022-01-10 10:38:50|1545.5|1546|1545|1543.5|1545.5|1546|1545|1543.5|632
1641811160000|2022-01-10 10:39:20|||||||||263
1641811200000|2022-01-10 10:40:00|||||||||245
1641811210000|2022-01-10 10:40:10|1545.5|1544|1546|1545|1546|1545|1545.5|1544|914
1641811230000|2022-01-10 10:40:30|1545.5|1544.5|1545.5|1543.5|1546|1545|1544.5|1542.5|2038
1641811270000|2022-01-10 10:41:10|1546|1544|1547.5|1546.5|1547.5|1546.5|1546|1544|242
1641811330000|2022-01-10 10:42:10|1548|1547|1549.5|1548|1549.5|1548|1548|1547|665
1641811350000|2022-01-10 10:42:30|1549|1547.5|1548|1546.5|1549|1547.5|1548|1546.5|713
1641811360000|2022-01-10 10:42:40|1547.5|1547|1547.5|1546.5|1547.5|1547|1547.5|1546.5|0
1641811400000|2022-01-10 10:43:20|||||||||19
1641811410000|2022-01-10 10:43:30|||||||||249
1641811420000|2022-01-10 10:43:40|1548|1546|1546.5|1545.5|1548|1546|1545|1543.5|3320
1641811430000|2022-01-10 10:43:50|1547|1546|1547|1545.5|1547|1546|1547|1545.5|101
1641811440000|2022-01-10 10:44:00|||||||||202
1641811500000|2022-01-10 10:45:00|1546.5|1546|1547|1545.5|1547|1546|1546.5|1545.5|138
1641811520000|2022-01-10 10:45:20||1546||1546||1546||1546|0
1641811550000|2022-01-10 10:45:50|1547.5|1546.5|1549|1548|1549|1548|1547.5|1546.5|800
1641811560000|2022-01-10 10:46:00|1549.5|1548.5|1550.5|1549|1550.5|1549|1549.5|1548.5|437
1641811570000|2022-01-10 10:46:10|1550||1550||1550.5||1550||0
1641811580000|2022-01-10 10:46:20|1550.5||1550.5||1550.5||1550.5||0
1641811610000|2022-01-10 10:46:50|1551|1549.5|1551|1550|1551|1550|1551|1549.5|821
1641811640000|2022-01-10 10:47:20|1550.5|1549.5|1550.5|1548.5|1550.5|1549.5|1550|1548.5|392
1641811690000|2022-01-10 10:48:10|||||||||224
1641811730000|2022-01-10 10:48:50||1549||1549||1549||1549|27
1641811760000|2022-01-10 10:49:20|||||||||1
1641811770000|2022-01-10 10:49:30|||||||||118
1641811800000|2022-01-10 10:50:00|1551|1549.5|1552|1550|1552|1550|1551|1549.5|274
1641811820000|2022-01-10 10:50:20||1550.5||1551||1551||1550.5|0
1641811880000|2022-01-10 10:51:20|||||||||3
1641811900000|2022-01-10 10:51:40|1552.5|1551.5|1553.5|1552|1553.5|1552|1552|1551.5|260
1641811910000|2022-01-10 10:51:50|||||||||245
1641812010000|2022-01-10 10:53:30||1552.5||1552.5||1552.5||1552.5|0
1641812040000|2022-01-10 10:54:00|1553|1551.5|1551|1549|1553|1551.5|1551|1549|692
1641812070000|2022-01-10 10:54:30|1550.5|1548.5|1550|1548|1551|1548.5|1550|1548|625
1641812150000|2022-01-10 10:55:50||1548.5||1548||1548.5||1548|0
1641812170000|2022-01-10 10:56:10|1549.5||1549.5||1549.5||1549.5||0
1641812180000|2022-01-10 10:56:20|||||||||5
1641812210000|2022-01-10 10:56:50|||||||||12
1641812270000|2022-01-10 10:57:50|1549|1547.5|1549|1547.5|1549|1547.5|1549|1547.5|0
1641812280000|2022-01-10 10:58:00||1548||1547.5||1548||1547.5|0
1641812340000|2022-01-10 10:59:00|||||||||130
1641812350000|2022-01-10 10:59:10|1548.5|1547|1548|1546.5|1548.5|1547|1547.5|1546|1413
1641812520000|2022-01-10 11:02:00|1547.5|1546|1546.5|1545|1547.5|1546|1546.5|1545|247
1641812530000|2022-01-10 11:02:10|1546|1545.5|1547|1546|1547|1546|1546|1545.5|236
1641812560000|2022-01-10 11:02:40|||||||||9
1641812590000|2022-01-10 11:03:10|1546.5|1545.5|1546.5|1545|1546.5|1545.5|1546.5|1545|100
1641812610000|2022-01-10 11:03:30|1546||1546.5||1546.5||1546||0
1641812640000|2022-01-10 11:04:00||1545.5||1545.5||1546||1545.5|3
1641812700000|2022-01-10 11:05:00|1547|1546|1547|1546|1547|1546|1547|1545.5|236
1641812710000|2022-01-10 11:05:10|1546.5||1546.5||1546.5||1546.5||0
1641812720000|2022-01-10 11:05:20|1547|1546.5|1548|1546.5|1548|1546.5|1547|1546.5|384
1641812730000|2022-01-10 11:05:30|1547.5|1546|1547.5|1546.5|1548|1546.5|1547|1545.5|0
1641812760000|2022-01-10 11:06:00|1548||1547.5||1548||1547.5||0
1641812820000|2022-01-10 11:07:00|1547|1546|1547.5|1546|1547.5|1546|1547|1545.5|11
1641812850000|2022-01-10 11:07:30|||||||||215
1641812860000|2022-01-10 11:07:40||1546.5||1546.5||1546.5||1546.5|0
1641812870000|2022-01-10 11:07:50||1546||1546.5||1546.5||1546|0
1641812900000|2022-01-10 11:08:20|1547|1546|1546.5|1545|1547|1546|1546.5|1545|354
1641812910000|2022-01-10 11:08:30|1546||1546||1546||1546||0
1641812920000|2022-01-10 11:08:40|1545.5|1544.5|1545|1543.5|1545.5|1544.5|1545|1543|410
1641812950000|2022-01-10 11:09:10|1544.5|1543|1544.5|1542.5|1544.5|1543|1544.5|1542.5|0
1641812960000|2022-01-10 11:09:20|1545|1543|1545.5|1544.5|1545.5|1544.5|1545|1543|456
1641812970000|2022-01-10 11:09:30|1545|1544|1545.5|1544|1545.5|1544|1545|1544|190
1641813000000|2022-01-10 11:10:00|||||||||33
1641813030000|2022-01-10 11:10:30|||||||||380
1641813040000|2022-01-10 11:10:40|1545||1545.5||1545.5||1545||10
1641813110000|2022-01-10 11:11:50|||||||||260
1641813130000|2022-01-10 11:12:10|||||||||5
1641813150000|2022-01-10 11:12:30|1545|1543.5|1544.5|1543.5|1545|1543.5|1544.5|1543|236
1641813160000|2022-01-10 11:12:40||1543||1543||1543||1543|0
1641813170000|2022-01-10 11:12:50||1542.5||1542.5||1542.5||1542.5|0
1641813180000|2022-01-10 11:13:00|1544|1542|1542.5|1541|1544|1542|1542.5|1541|0
1641813190000|2022-01-10 11:13:10|1543|1541.5|1542|1540.5|1543|1541.5|1542|1540.5|123
1641813200000|2022-01-10 11:13:20|||||||||800
1641813240000|2022-01-10 11:14:00|||||||||130
1641813250000|2022-01-10 11:14:10|||||||||3
1641813310000|2022-01-10 11:15:10|1541.5|1540|1541.5|1540|1541.5|1540|1541.5|1540|3
1641813340000|2022-01-10 11:15:40|1541|1539.5|1542|1541.5|1542|1541.5|1541|1539.5|1300
1641813400000|2022-01-10 11:16:40||1540.5||1540.5||1541||1540|122
1641813450000|2022-01-10 11:17:30|||||||||600
1641813460000|2022-01-10 11:17:40|||||||||600
1641813480000|2022-01-10 11:18:00|||||||||6
1641813490000|2022-01-10 11:18:10|1541.5||1541.5||1542||1541.5||100
1641813500000|2022-01-10 11:18:20|1542|1541|1543.5|1542.5|1544|1542.5|1541.5|1541|2408
1641813570000|2022-01-10 11:19:30|1544|1543.5|1544.5|1543.5|1545|1544|1544|1543.5|1142
1641813580000|2022-01-10 11:19:40|1544|1543|1543.5|1541.5|1544|1543.5|1543|1541|2484
1641813590000|2022-01-10 11:19:50|1543||1543||1543||1543||0
1641813600000|2022-01-10 11:20:00||1542||1542||1542||1542|74
1641813630000|2022-01-10 11:20:30|1543.5|1542.5|1543.5|1542.5|1543.5|1542.5|1543.5|1542.5|235
1641813650000|2022-01-10 11:20:50|||||||||335
1641813710000|2022-01-10 11:21:50|1543|1541.5|1542.5|1541.5|1543|1541.5|1542.5|1541.5|100
1641813720000|2022-01-10 11:22:00|1542|1541|1540.5|1539|1542|1541|1540.5|1538.5|266
1641813730000|2022-01-10 11:22:10|1540|1538.5|1540|1538.5|1540|1538.5|1540|1538.5|0
1641813740000|2022-01-10 11:22:20||1538||1538||1538||1538|0
1641813790000|2022-01-10 11:23:10|1540.5|1538.5|1541.5|1540.5|1541.5|1540.5|1540.5|1538|2889
1641813800000|2022-01-10 11:23:20|1541|1540|1541.5|1540|1541.5|1540|1541|1540|200
1641813820000|2022-01-10 11:23:40|1540.5|1539.5|1541.5|1539.5|1541.5|1539.5|1540|1538.5|1630
1641813830000|2022-01-10 11:23:50|1541|1540|1541.5|1540|1541.5|1540|1541|1540|0
1641813860000|2022-01-10 11:24:20|1542|1540.5|1543.5|1542.5|1544|1542.5|1541.5|1540.5|2878
1641813870000|2022-01-10 11:24:30|1544|1542|1543.5|1542|1544|1542|1543.5|1542|0
1641813910000|2022-01-10 11:25:10|1542.5|1541.5|1542|1540.5|1542.5|1541.5|1541.5|1539.5|349
1641813940000|2022-01-10 11:25:40|||||||||274
1641813950000|2022-01-10 11:25:50|1541.5|1540|1541|1539|1541.5|1540|1541|1539|491
1641813970000|2022-01-10 11:26:10|||||||||1
1641813980000|2022-01-10 11:26:20|||||||||225
1641814000000|2022-01-10 11:26:40|||||||||225
1641814020000|2022-01-10 11:27:00|1540.5||1541||1541||1540.5||3
1641814090000|2022-01-10 11:28:10|||||||||3
1641814110000|2022-01-10 11:28:30|||||||||100
1641814170000|2022-01-10 11:29:30|||||||||18
1641814250000|2022-01-10 11:30:50|||||||||93
1641814290000|2022-01-10 11:31:30|||||||||4128
1641814350000|2022-01-10 11:32:30|||||||||788
1641814360000|2022-01-10 11:32:40|1541.5|1539.5|1541.5|1540|1541.5|1540|1541.5|1539.5|249
1641814390000|2022-01-10 11:33:10|||||||||276
1641814410000|2022-01-10 11:33:30|1541|1539.5|1541|1539.5|1541.5|1539.5|1541|1539|784
1641814420000|2022-01-10 11:33:40|1541.5||1541.5||1541.5||1541.5||0
1641814460000|2022-01-10 11:34:20|1540.5|1540|1541|1539.5|1541|1540|1540.5|1539.5|122
1641814500000|2022-01-10 11:35:00|1541.5|1540|1543|1541|1543|1541|1541.5|1540|283
1641814530000|2022-01-10 11:35:30|||||||||300
1641814560000|2022-01-10 11:36:00||1541.5||1541.5||1541.5||1541.5|0
1641814610000|2022-01-10 11:36:50||1542||1542||1542||1542|0
1641814630000|2022-01-10 11:37:10|1542.5|1541.5|1543|1541.5|1543|1541.5|1542.5|1541.5|166
1641814740000|2022-01-10 11:39:00|1542.5|1541|1542|1540.5|1543|1541|1542|1540|717
1641814770000|2022-01-10 11:39:30|||||||||3
1641814810000|2022-01-10 11:40:10||1541||1540.5||1541||1540.5|0
1641814830000|2022-01-10 11:40:30|1541.5|1540|1541.5|1539.5|1541.5|1540|1541.5|1539.5|158
1641814840000|2022-01-10 11:40:40|1541|1539|1542|1540.5|1542|1541|1541|1539|1250
1641814870000|2022-01-10 11:41:10|||||||||51
1641814880000|2022-01-10 11:41:20|||||||||128
1641814940000|2022-01-10 11:42:20|1541.5|1540|1540|1539|1541.5|1540|1540|1539|1317
1641815170000|2022-01-10 11:46:10|||||||||124
1641815180000|2022-01-10 11:46:20|||||||||366
1641815190000|2022-01-10 11:46:30|1540.5|1539.5|1540|1539|1540.5|1539.5|1540|1539|680
1641815220000|2022-01-10 11:47:00|||||||||64
1641815250000|2022-01-10 11:47:30|1540.5|1539.5|1540.5|1539|1540.5|1539.5|1540.5|1539|488
1641815280000|2022-01-10 11:48:00|||||||||1291
1641815350000|2022-01-10 11:49:10|||||||||3
1641815400000|2022-01-10 11:50:00||1539.5||1539.5||1539.5||1539.5|0
1641815420000|2022-01-10 11:50:20|1541|1540|1541.5|1540.5|1541.5|1541|1541|1540|704
1641815440000|2022-01-10 11:50:40|1541|1540|1541|1539.5|1541|1540|1540.5|1539.5|751
1641815470000|2022-01-10 11:51:10|1540.5||1540.5||1540.5||1540.5||0
1641815480000|2022-01-10 11:51:20|1541|1540|1541|1540.5|1541|1540.5|1541|1540|75
1641815510000|2022-01-10 11:51:50|1541.5||1541||1541.5||1541||31
1641815520000|2022-01-10 11:52:00|1540.5|1540|1540.5|1540|1541|1540.5|1540.5|1540|415
1641815530000|2022-01-10 11:52:10|1540|1539.5|1540.5|1539|1540.5|1540|1540|1539|914
1641815540000|2022-01-10 11:52:20||1539.5||1539||1539.5||1539|0
1641815580000|2022-01-10 11:53:00||1539.5||1539.5||1539.5||1539.5|0
1641815620000|2022-01-10 11:53:40|||||||||3
1641815630000|2022-01-10 11:53:50|1541|1540|1541|1540|1541|1540|1541|1539.5|315
1641815700000|2022-01-10 11:55:00|1541.5|1540.5|1541.5|1540.5|1541.5|1540.5|1541.5|1540.5|125
1641815710000|2022-01-10 11:55:10|1542|1541|1542.5|1541|1543|1541.5|1542|1541|551
1641815750000|2022-01-10 11:55:50||1541.5||1541.5||1541.5||1541|0
1641815800000|2022-01-10 11:56:40|1542|1541|1542|1541|1542|1541|1542|1541|73
1641815810000|2022-01-10 11:56:50|1542.5|1542|1542.5|1542|1542.5|1542|1542|1542|130
1641815820000|2022-01-10 11:57:00|1543||1543||1543||1543||0
1641815940000|2022-01-10 11:59:00|1542.5|1541.5|1543|1542|1543|1542|1542.5|1541|1398
1641815950000|2022-01-10 11:59:10|1542.5||1542.5||1542.5||1542.5||0
1641815970000|2022-01-10 11:59:30|1543|1542.5|1544|1543|1544.5|1543|1543|1542|638
1641816120000|2022-01-10 12:02:00|1544.5|1543.5|1546.5|1545.5|1546.5|1545.5|1544|1543.5|531
1641816150000|2022-01-10 12:02:30|1546|1545|1544.5|1543|1546|1545|1544.5|1543|1048
1641816180000|2022-01-10 12:03:00|||||||||3
1641816200000|2022-01-10 12:03:20|1545|1543.5|1545|1543.5|1545|1543.5|1545|1543.5|153
1641816210000|2022-01-10 12:03:30|||||||||33
1641816220000|2022-01-10 12:03:40|1545.5|1544|1546.5|1545|1546.5|1545|1545.5|1544|821
1641816290000|2022-01-10 12:04:50|1546|1544.5|1544.5|1543|1546|1544.5|1544.5|1543|196
1641816300000|2022-01-10 12:05:00||1543.5||1543.5||1543.5||1543.5|58
1641816310000|2022-01-10 12:05:10||1543||1543||1543||1543|0
1641816390000|2022-01-10 12:06:30|1545|1543.5|1546|1545|1546|1545|1544.5|1543.5|503
1641816400000|2022-01-10 12:06:40||1544.5||1545||1545||1544.5|0
1641816440000|2022-01-10 12:07:20|1546.5|1545.5|1546.5|1545.5|1546.5|1545.5|1546.5|1545.5|135
1641816450000|2022-01-10 12:07:30|1547.5||1547.5||1547.5||1547.5||0
1641816470000|2022-01-10 12:07:50|1547||1547||1547||1547||0
1641816530000|2022-01-10 12:08:50|1546.5|1545|1546|1544|1546.5|1545|1546|1544|544
1641816550000|2022-01-10 12:09:10||1544.5||1544.5||1544.5||1544.5|0
1641816720000|2022-01-10 12:12:00|1545.5|1544|1545|1544|1545.5|1544|1545|1544|0
1641816730000|2022-01-10 12:12:10|||||||||4
1641816750000|2022-01-10 12:12:30|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|237
1641816760000|2022-01-10 12:12:40|||||||||4
1641816770000|2022-01-10 12:12:50|||||||||118
1641816790000|2022-01-10 12:13:10|1545|1545|1545|1544|1545.5|1545|1545|1544|165
1641816830000|2022-01-10 12:13:50|1544.5|1543.5|1545.5|1543.5|1545.5|1543.5|1544|1543|1082
1641816840000|2022-01-10 12:14:00|1545|1544|1545|1543.5|1545|1544|1545|1543.5|0
1641816860000|2022-01-10 12:14:20||1544||1544||1544||1544|0
1641816880000|2022-01-10 12:14:40||1544.5||1544.5||1544.5||1544.5|0
1641816890000|2022-01-10 12:14:50|1545.5||1545.5||1545.5||1545.5||87
1641816910000|2022-01-10 12:15:10|1545|1544|1545.5|1544|1545.5|1544|1545|1544|418
1641816920000|2022-01-10 12:15:20||1544.5||1544||1544.5||1544|0
1641816950000|2022-01-10 12:15:50||1544.5||1544.5||1544.5||1544.5|0
1641817060000|2022-01-10 12:17:40|1545|1544|1544.5|1543.5|1545|1544|1543.5|1542.5|884
1641817070000|2022-01-10 12:17:50|1545|1544|1545|1544|1545|1544|1545|1544|225
1641817080000|2022-01-10 12:18:00|1545.5|1544.5|1545.5|1544.5|1545.5|1545|1545.5|1544.5|152
1641817120000|2022-01-10 12:18:40|1546|1545|1546|1545|1546|1545|1546|1545|204
1641817130000|2022-01-10 12:18:50|1545.5|1545.5|1546|1545|1546|1545.5|1545.5|1545|302
1641817140000|2022-01-10 12:19:00|1546.5|1545.5|1547|1546|1547|1546|1546.5|1545.5|236
1641817150000|2022-01-10 12:19:10|1547.5|1546.5|1548|1546.5|1548|1546.5|1547.5|1546.5|188
1641817200000|2022-01-10 12:20:00|1547.5|1546|1547.5|1546|1548|1546|1547|1545|312
1641817240000|2022-01-10 12:20:40|1547||1547.5||1547.5||1547||0
1641817270000|2022-01-10 12:21:10|1548|1546.5|1549.5|1548.5|1551|1549.5|1547.5|1546|988
1641817280000|2022-01-10 12:21:20|1549|1547.5|1550|1548.5|1550|1548.5|1549|1547.5|373
1641817300000|2022-01-10 12:21:40|1549.5|1548|1550.5|1548.5|1550.5|1549|1549.5|1548|772
1641817310000|2022-01-10 12:21:50||1549||1549||1549||1549|0
1641817320000|2022-01-10 12:22:00|||||||||170
1641817350000|2022-01-10 12:22:30|1550|1548.5|1550|1548.5|1550|1548.5|1549.5|1548|100
1641817360000|2022-01-10 12:22:40|1550.5|1549|1550|1548.5|1550.5|1549|1550|1548.5|1
1641817420000|2022-01-10 12:23:40|||||||||13
1641817440000|2022-01-10 12:24:00|1549.5|1549|1550|1548.5|1550|1549|1549.5|1548.5|49
1641817490000|2022-01-10 12:24:50|1549.5||1549.5||1549.5||1549.5||19
1641817510000|2022-01-10 12:25:10|1549|1548|1549|1548|1549.5|1548|1548.5|1548|319
1641817520000|2022-01-10 12:25:20|1549.5||1549.5||1549.5||1549.5||0
1641817560000|2022-01-10 12:26:00|1549|1547.5|1547.5|1546|1549|1547.5|1547|1545|945
1641817580000|2022-01-10 12:26:20|1547||1547||1547||1547||2
1641817610000|2022-01-10 12:26:50|||||||||3
1641817630000|2022-01-10 12:27:10|1547.5|1546.5|1547.5|1546.5|1547.5|1546.5|1547.5|1546.5|747
1641817640000|2022-01-10 12:27:20|1547|1546|1547|1546|1547|1546|1547|1546|0
1641817690000|2022-01-10 12:28:10|1546.5|1545|1546.5|1545.5|1547|1545.5|1546|1545|169
1641817700000|2022-01-10 12:28:20|||||||||1100
1641817720000|2022-01-10 12:28:40|1547|1546|1547|1546.5|1547|1546.5|1547|1546|211
1641817750000|2022-01-10 12:29:10|||||||||125
1641817760000|2022-01-10 12:29:20|1546.5|1546|1547|1545.5|1547|1546|1546.5|1545|103
1641817860000|2022-01-10 12:31:00|1547.5|1546|1547.5|1546|1547.5|1546|1547.5|1545.5|776
1641817900000|2022-01-10 12:31:40|1547|1545.5|1547|1545.5|1547|1545.5|1546.5|1545|688
1641817910000|2022-01-10 12:31:50||1545||1545||1545||1545|0
1641817930000|2022-01-10 12:32:10|1546.5||1546.5||1546.5||1546.5||0
1641817950000|2022-01-10 12:32:30|1547|1545.5|1547|1545.5|1547|1545.5|1547|1545.5|0
1641818000000|2022-01-10 12:33:20|||||||||20
1641818020000|2022-01-10 12:33:40|1547.5|1546|1547|1545|1547.5|1546.5|1546.5|1545|570
1641818040000|2022-01-10 12:34:00|1546.5||1546.5||1546.5||1546.5||0
1641818100000|2022-01-10 12:35:00|1546||1546.5||1546.5||1546||306
1641818140000|2022-01-10 12:35:40|1547.5|1545.5|1547.5|1545.5|1547.5|1546|1547.5|1545.5|456
1641818150000|2022-01-10 12:35:50|||||||||421
1641818160000|2022-01-10 12:36:00|||||||||166
1641818170000|2022-01-10 12:36:10||1546||1546||1546||1546|0
1641818180000|2022-01-10 12:36:20|||||||||63
1641818230000|2022-01-10 12:37:10|||||||||162
1641818300000|2022-01-10 12:38:20|||||||||982
1641818380000|2022-01-10 12:39:40|1547|1546.5|1547|1545.5|1547|1546.5|1547|1545.5|8
1641818390000|2022-01-10 12:39:50||1546||1546.5||1546.5||1546|276
1641818410000|2022-01-10 12:40:10|1546.5|1546|1547|1545.5|1547|1546|1546.5|1545.5|411
1641818440000|2022-01-10 12:40:40|||||||||1
1641818500000|2022-01-10 12:41:40|1547.5|1546|1547.5|1546|1548|1547|1547|1545.5|1736
1641818510000|2022-01-10 12:41:50|1548||1548||1548||1548||0
1641818620000|2022-01-10 12:43:40|1548.5|1546.5|1548.5|1547|1548.5|1547|1548|1546.5|589
1641818680000|2022-01-10 12:44:40||1547.5||1547.5||1547.5||1547.5|0
1641818690000|2022-01-10 12:44:50|1548|1547|1548|1546.5|1548|1547|1547.5|1546.5|289
1641818720000|2022-01-10 12:45:20|1547.5|1547|1548.5|1547|1548.5|1547|1547.5|1546.5|1128
1641818740000|2022-01-10 12:45:40|1549|1547.5|1549|1548|1549|1548.5|1548.5|1547.5|171
1641818920000|2022-01-10 12:48:40|1548.5|1547.5|1549|1547|1549|1547.5|1548|1547|501
1641818960000|2022-01-10 12:49:20||1547.5||1547.5||1547.5||1547.5|1
1641819000000|2022-01-10 12:50:00|1548.5|1547|1548|1547|1549|1547|1548|1547|100
1641819070000|2022-01-10 12:51:10|1547.5|1546.5|1548|1546.5|1548|1546.5|1547.5|1546.5|343
1641819080000|2022-01-10 12:51:20|1547.5|1546|1547|1545.5|1547.5|1546|1546.5|1545.5|240
1641819090000|2022-01-10 12:51:30|1546.5|1545|1546.5|1545|1546.5|1545|1546|1545|78
1641819110000|2022-01-10 12:51:50|1546||1546||1546||1546||0
1641819120000|2022-01-10 12:52:00||1544.5||1544.5||1544.5||1544|102
1641819130000|2022-01-10 12:52:10|1545.5|1544|1545.5|1543.5|1545.5|1544|1545.5|1543.5|0
1641819140000|2022-01-10 12:52:20|1545||1545.5||1545.5||1545||0
1641819150000|2022-01-10 12:52:30|||||||||297
1641819230000|2022-01-10 12:53:50|||||||||185
1641819250000|2022-01-10 12:54:10|1545|1544|1545|1543.5|1545|1544.5|1545|1543.5|563
1641819260000|2022-01-10 12:54:20||1544||1544||1544||1544|0
1641819270000|2022-01-10 12:54:30|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|167
1641819290000|2022-01-10 12:54:50|1546|1545|1546|1545|1546|1545|1546|1545|92
1641819300000|2022-01-10 12:55:00|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|1545.5|1543.5|581
1641819310000|2022-01-10 12:55:10|||||||||162
1641819320000|2022-01-10 12:55:20|1545|1544|1545.5|1543.5|1545.5|1544|1545|1543.5|349
1641819370000|2022-01-10 12:56:10|1545|1543|1544.5|1542.5|1545|1543|1543.5|1542|533
1641819390000|2022-01-10 12:56:30|||||||||162
1641819400000|2022-01-10 12:56:40|1544|1542|1543.5|1542|1544|1542|1543.5|1542|395
1641819430000|2022-01-10 12:57:10|1543|1541.5|1542.5|1540.5|1543|1541.5|1542|1540.5|137
1641819450000|2022-01-10 12:57:30|1542|1540|1542|1540|1542|1540.5|1542|1540|1000
1641819460000|2022-01-10 12:57:40|1541.5|1539.5|1541.5|1539.5|1541.5|1539.5|1541.5|1539.5|0
1641819470000|2022-01-10 12:57:50|1541||1541||1541||1541||0
1641819520000|2022-01-10 12:58:40|1541.5||1541.5||1541.5||1541.5||0
1641819540000|2022-01-10 12:59:00|1541|1539|1541|1539|1541|1539|1541|1539|0
1641819550000|2022-01-10 12:59:10|1541.5|1539.5|1541.5|1539.5|1541.5|1539.5|1541.5|1539.5|0
1641819560000|2022-01-10 12:59:20|1541|1539|1541|1539|1541|1539|1541|1539|0
1641819580000|2022-01-10 12:59:40||1539.5||1540||1540||1539.5|0
1641819660000|2022-01-10 13:01:00|1540.5|1539|1540.5|1538.5|1540.5|1539|1540|1538.5|75
1641819680000|2022-01-10 13:01:20|1539.5|1539|1540.5|1538.5|1540.5|1539|1539.5|1538.5|414
1641819690000|2022-01-10 13:01:30|1540|1538|1541|1539.5|1541|1539.5|1540|1538|349
1641819710000|2022-01-10 13:01:50|||||||||193
1641819730000|2022-01-10 13:02:10||1540||1540||1540||1540|0
1641819770000|2022-01-10 13:02:50|1541.5|1540.5|1542|1540.5|1542.5|1541|1541.5|1540.5|578
1641819800000|2022-01-10 13:03:20|1541.5||1542||1542||1541.5||268
1641819840000|2022-01-10 13:04:00|1541.5||1542||1542||1541.5||0
1641819890000|2022-01-10 13:04:50|1542.5|1541|1545|1543.5|1545|1543.5|1542.5|1541|4179
1641819900000|2022-01-10 13:05:00|1545.5||1545.5||1545.5||1545.5||0
1641819910000|2022-01-10 13:05:10|1545||1545||1545||1545||0
1641819980000|2022-01-10 13:06:20|1545.5|1544|1547|1545.5|1547|1545.5|1545.5|1544|988
1641819990000|2022-01-10 13:06:30|1547.5|1546|1547|1545.5|1548.5|1546|1546.5|1545.5|148
1641820070000|2022-01-10 13:07:50|1546.5|1545|1545.5|1544.5|1546.5|1545|1545.5|1544.5|1877
1641820140000|2022-01-10 13:09:00||1545||1545||1545||1545|2
1641820150000|2022-01-10 13:09:10|1546||1546||1546.5||1546||422
1641820170000|2022-01-10 13:09:30|||||||||400
1641820190000|2022-01-10 13:09:50|||||||||129
1641820210000|2022-01-10 13:10:10|||||||||43
1641820260000|2022-01-10 13:11:00|||||||||401
1641820320000|2022-01-10 13:12:00|1545.5|1544.5|1545|1544|1545.5|1544.5|1544.5|1543.5|1613
1641820400000|2022-01-10 13:13:20|1545.5|1544.5|1544.5|1543.5|1546|1544.5|1544.5|1543.5|2173
1641820410000|2022-01-10 13:13:30|||||||||563
1641820460000|2022-01-10 13:14:20|||||||||100
1641820520000|2022-01-10 13:15:20|1544|1543|1543.5|1542.5|1544|1543|1543.5|1542.5|114
1641820530000|2022-01-10 13:15:30|||||||||2
1641820540000|2022-01-10 13:15:40|||||||||210
1641820570000|2022-01-10 13:16:10|||||||||129
1641820720000|2022-01-10 13:18:40|1543||1543.5||1543.5||1543||366
1641820890000|2022-01-10 13:21:30|1544|1543|1544|1543|1544|1543|1544|1542.5|721
1641820930000|2022-01-10 13:22:10|||||||||1
1641820940000|2022-01-10 13:22:20|1544.5|1543.5|1545|1544|1545|1544|1544.5|1543|630
1641820960000|2022-01-10 13:22:40|||||||||55
1641820970000|2022-01-10 13:22:50|1544.5|1543.5|1544.5|1543.5|1545|1543.5|1544.5|1543.5|166
1641820980000|2022-01-10 13:23:00|1545||1545||1545||1545||0
1641821010000|2022-01-10 13:23:30|||||||||100
1641821020000|2022-01-10 13:23:40|1544.5||1544.5||1544.5||1544.5||753
1641821030000|2022-01-10 13:23:50|1545||1545||1545||1545||0
1641821070000|2022-01-10 13:24:30|||||||||35
1641821090000|2022-01-10 13:24:50|1544.5|1544|1544|1543.5|1544.5|1544|1544|1543.5|100
1641821100000|2022-01-10 13:25:00||1543||1543||1543||1543|23
1641821170000|2022-01-10 13:26:10|||||||||120
1641821240000|2022-01-10 13:27:20|1543.5|1542.5|1543.5|1542|1543.5|1542.5|1543|1541|1199
1641821250000|2022-01-10 13:27:30|||||||||119
1641821330000|2022-01-10 13:28:50|1543||1543.5||1543.5||1543||0
1641821380000|2022-01-10 13:29:40|||||||||42
1641821400000|2022-01-10 13:30:00|1544|1542.5|1545|1543.5|1545|1544|1543.5|1542.5|1978
1641821520000|2022-01-10 13:32:00|1544.5|1543|1544|1543|1544.5|1543.5|1543.5|1543|655
1641821540000|2022-01-10 13:32:20|1543.5||1544||1544||1543.5||246
1641821610000|2022-01-10 13:33:30|1543.5||1543.5||1543.5||1543.5||0
1641821650000|2022-01-10 13:34:10|1543|1542|1543|1542|1543|1542|1543|1542|192
1641821670000|2022-01-10 13:34:30|||||||||1
1641821690000|2022-01-10 13:34:50|||||||||61
1641821730000|2022-01-10 13:35:30|1542.5|1541|1541|1540|1543|1541|1540.5|1539|3855
1641821740000|2022-01-10 13:35:40|||||||||1562
1641821760000|2022-01-10 13:36:00|||||||||233
1641821780000|2022-01-10 13:36:20|1540.5|1540.5|1541|1539.5|1541.5|1540.5|1540|1538.5|1815
1641821830000|2022-01-10 13:37:10|||||||||1000
1641821870000|2022-01-10 13:37:50|||||||||1
1641821880000|2022-01-10 13:38:00|1541.5|1540|1542.5|1541|1542.5|1541|1541.5|1540|1012
1641821890000|2022-01-10 13:38:10||1541.5||1541.5||1541.5||1541.5|0
1641821900000|2022-01-10 13:38:20|1543|1542|1543.5|1542.5|1543.5|1542.5|1542.5|1542|475
1641821910000|2022-01-10 13:38:30|||||||||90
1641822000000|2022-01-10 13:40:00|1544|1543|1545|1544|1545|1544|1544|1542.5|989
1641822010000|2022-01-10 13:40:10|1545.5||1546||1546||1545.5||0
1641822040000|2022-01-10 13:40:40|1545.5|1544.5|1546|1544.5|1546|1544.5|1545.5|1544.5|0
1641822060000|2022-01-10 13:41:00|||||||||65
1641822100000|2022-01-10 13:41:40|||||||||709
1641822120000|2022-01-10 13:42:00|1545.5|1544|1545|1544|1545.5|1544|1545|1544|489
1641822210000|2022-01-10 13:43:30|||||||||380
1641822230000|2022-01-10 13:43:50|1545.5||1545.5||1545.5||1545.5||0
1641822300000|2022-01-10 13:45:00|||||||||1
1641822380000|2022-01-10 13:46:20|1545|1544.5|1546.5|1545|1546.5|1545.5|1544|1543.5|3222
1641822390000|2022-01-10 13:46:30|1546||1546||1546||1546||0
1641822400000|2022-01-10 13:46:40|1545.5|1544.5|1546.5|1545.5|1546.5|1545.5|1544.5|1543.5|3070
1641822420000|2022-01-10 13:47:00|1546|1545|1545|1543.5|1546|1545|1544|1542.5|1114
1641822430000|2022-01-10 13:47:10||1544||1543.5||1544||1543.5|0
1641822480000|2022-01-10 13:48:00||1544||1544||1544||1544|0
1641822500000|2022-01-10 13:48:20|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|1545.5|1544|336
1641822540000|2022-01-10 13:49:00|||||||||189
1641822570000|2022-01-10 13:49:30||1545||1545||1545||1545|100
1641822590000|2022-01-10 13:49:50||1544.5||1545||1545||1544.5|341
1641822610000|2022-01-10 13:50:10|1546||1546||1546||1546||146
1641822620000|2022-01-10 13:50:20|1546.5|1545.5|1547|1545.5|1547.5|1546.5|1546.5|1545.5|1198
1641822670000|2022-01-10 13:51:10|1547.5|1546|1549.5|1548|1549.5|1548|1547.5|1546|1062
1641822710000|2022-01-10 13:51:50|1550||1549.5||1550||1549.5||0
1641822720000|2022-01-10 13:52:00|1548.5|1547.5|1548|1546.5|1548.5|1547.5|1547.5|1546.5|573
1641822730000|2022-01-10 13:52:10|||||||||350
1641822740000|2022-01-10 13:52:20|||||||||191
1641822780000|2022-01-10 13:53:00|1547.5||1548||1548||1547.5||0
1641822790000|2022-01-10 13:53:10|1547.5|1546|1547|1545.5|1547.5|1546|1546.5|1545|9726
1641822800000|2022-01-10 13:53:20|1546.5||1546||1546.5||1546||0
1641822810000|2022-01-10 13:53:30|||||||||8981
1641822820000|2022-01-10 13:53:40|1546.5|1545|1544|1542|1546.5|1545|1544|1542|27710
1641822830000|2022-01-10 13:53:50|1543.5|1542.5|1543.5|1541.5|1543.5|1543.5|1543.5|1541.5|32
1641822840000|2022-01-10 13:54:00|1544|1542|1544|1542.5|1544|1542.5|1544|1542|0
1641822850000|2022-01-10 13:54:10|1544.5|1542|1545|1543|1545|1543.5|1544|1542|321
1641822940000|2022-01-10 13:55:40||1543.5||1543.5||1543.5||1543|224
1641822960000|2022-01-10 13:56:00||1544||1544||1544||1544|0
1641822970000|2022-01-10 13:56:10|1544.5|1544.5|1545|1544|1545|1544.5|1544.5|1544|206
1641823000000|2022-01-10 13:56:40|||||||||33
1641823010000|2022-01-10 13:56:50|1544.5|1543|1545|1543|1545|1543|1544.5|1543|630
1641823020000|2022-01-10 13:57:00||1543.5||1543.5||1543.5||1543.5|0
1641823050000|2022-01-10 13:57:30|1544.5||1545||1545||1544.5||3
1641823140000|2022-01-10 13:59:00|1544.5||1544.5||1544.5||1544.5||284
1641823170000|2022-01-10 13:59:30|1544|1543|1544|1543|1544|1543|1544|1543|194
1641823180000|2022-01-10 13:59:40|1544.5||1544.5||1544.5||1544.5||0
1641823200000|2022-01-10 14:00:00|1545|1543.5|1545|1543.5|1545|1543.5|1545|1543.5|235
1641823210000|2022-01-10 14:00:10||1544||1544||1544||1544|256
1641823240000|2022-01-10 14:00:40|||||||||412
1641823270000|2022-01-10 14:01:10|1545.5|1544.5|1545.5|1544|1546|1545|1543.5|1542|2833
1641823280000|2022-01-10 14:01:20|1545|1543.5|1545.5|1543.5|1545.5|1543.5|1544|1543.5|2057
1641823310000|2022-01-10 14:01:50||1544||1544||1544||1544|0
1641823320000|2022-01-10 14:02:00||1544.5||1544||1544.5||1544|0
1641823350000|2022-01-10 14:02:30||1544.5||1544.5||1544.5||1544.5|0
1641823360000|2022-01-10 14:02:40|1545|1544|1545|1543.5|1545.5|1544|1544.5|1543.5|736
1641823380000|2022-01-10 14:03:00|||||||||1
1641823400000|2022-01-10 14:03:20|||||||||238
1641823420000|2022-01-10 14:03:40|||||||||2
1641823430000|2022-01-10 14:03:50|1544.5||1544.5||1544.5||1544.5||0
1641823460000|2022-01-10 14:04:20|||||||||120
1641823480000|2022-01-10 14:04:40|||||||||100
1641823500000|2022-01-10 14:05:00|1544|1543|1544.5|1543.5|1544.5|1543.5|1544|1543|326
1641823570000|2022-01-10 14:06:10|1545||1545||1545||1545||35
1641823580000|2022-01-10 14:06:20|||||||||1380
1641823640000|2022-01-10 14:07:20|||||||||358
1641823680000|2022-01-10 14:08:00|1545.5|1544|1549|1547.5|1549|1547.5|1545.5|1544|2642
1641823690000|2022-01-10 14:08:10|1549.5|1548|1547.5|1546|1549.5|1548|1547|1546|544
1641823720000|2022-01-10 14:08:40|1548|1546.5|1547|1545.5|1548|1547.5|1547|1545.5|2225
1641823740000|2022-01-10 14:09:00||1546||1546||1546||1546|0
1641823770000|2022-01-10 14:09:30|1547.5|1546.5|1547.5|1546.5|1548.5|1546.5|1547.5|1546|38
1641823780000|2022-01-10 14:09:40|1548||1547.5||1548||1547.5||0
1641823800000|2022-01-10 14:10:00|1547|1546|1546|1545|1547|1546|1546|1545|1017
1641823810000|2022-01-10 14:10:10|||||||||118
1641823900000|2022-01-10 14:11:40|||||||||262
1641823960000|2022-01-10 14:12:40|1545.5|1544.5|1544.5|1543|1545.5|1544.5|1543.5|1543|881
1641823970000|2022-01-10 14:12:50|1544||1544||1544||1544||0
1641824000000|2022-01-10 14:13:20|1544.5||1544.5||1544.5||1544.5||0
1641824070000|2022-01-10 14:14:30|||||||||497
1641824080000|2022-01-10 14:14:40|||||||||163
1641824190000|2022-01-10 14:16:30|||||||||31
1641824220000|2022-01-10 14:17:00||1543.5||1543||1543.5||1543|1
1641824250000|2022-01-10 14:17:30|||||||||4
1641824280000|2022-01-10 14:18:00|1544|1543.5|1545|1544|1545|1544|1544|1543|1568
1641824330000|2022-01-10 14:18:50|1544.5|1543.5|1544.5|1543.5|1545|1544|1544|1543|1084
1641824340000|2022-01-10 14:19:00|||||||||66
1641824370000|2022-01-10 14:19:30|1545|1544|1545|1544|1545|1544|1545|1543.5|357
1641824390000|2022-01-10 14:19:50|1545.5|1544.5|1546|1545.5|1546|1545.5|1545.5|1544|697
1641824400000|2022-01-10 14:20:00|1546.5||1546.5||1546.5||1546.5||49
1641824410000|2022-01-10 14:20:10|1547|1546|1548|1546.5|1548.5|1546.5|1547|1546|171
1641824420000|2022-01-10 14:20:20|1548.5|1547|1548.5|1547|1548.5|1547|1548.5|1546.5|1445
1641824430000|2022-01-10 14:20:30||1547.5||1547.5||1547.5||1547.5|0
1641824440000|2022-01-10 14:20:40|1548|1547|1548|1547|1548|1547|1548|1547|633
1641824470000|2022-01-10 14:21:10|1547.5|1546.5|1547|1546|1548|1546.5|1547|1546|855
1641824500000|2022-01-10 14:21:40|||||||||118
1641824510000|2022-01-10 14:21:50|||||||||500
1641824520000|2022-01-10 14:22:00|1546.5|1545.5|1546.5|1545|1547|1545.5|1546|1545|398
1641824540000|2022-01-10 14:22:20|1546||1546||1546||1546||493
1641824570000|2022-01-10 14:22:50|1545.5|1544.5|1545|1543.5|1545.5|1544.5|1545|1543.5|404
1641824580000|2022-01-10 14:23:00||1543||1543.5||1543.5||1543|0
1641824590000|2022-01-10 14:23:10|1544.5|1543|1544.5|1543|1544.5|1543|1544.5|1543|101
1641824610000|2022-01-10 14:23:30|||||||||118
1641824620000|2022-01-10 14:23:40|1544||1544||1544||1544||25
1641824640000|2022-01-10 14:24:00|1543.5|1542.5|1543|1542|1543.5|1542.5|1542.5|1541.5|683
1641824650000|2022-01-10 14:24:10|||||||||354
1641824660000|2022-01-10 14:24:20|||||||||372
1641824670000|2022-01-10 14:24:30|1542.5|1541.5|1542.5|1541|1542.5|1541.5|1542|1541|475
1641824750000|2022-01-10 14:25:50|||||||||595
1641824760000|2022-01-10 14:26:00|1542||1542.5||1542.5||1542||0
1641824810000|2022-01-10 14:26:50|1542|1540.5|1541.5|1539.5|1542|1541|1541|1539.5|365
1641824820000|2022-01-10 14:27:00||1540||1540.5||1540.5||1540|0
1641824830000|2022-01-10 14:27:10|||||||||25
1641824840000|2022-01-10 14:27:20|1541|1541|1541.5|1540.5|1541.5|1541|1541|1540.5|523
1641824870000|2022-01-10 14:27:50|1541|1540|1540|1539|1541.5|1540.5|1540|1538.5|1581
1641824880000|2022-01-10 14:28:00|||||||||193
1641824890000|2022-01-10 14:28:10|1540.5|1539.5|1540|1539|1540.5|1539.5|1540|1539|589
1641824920000|2022-01-10 14:28:40|1540.5|1539.5|1540|1539|1540.5|1540|1540|1539|175
1641824970000|2022-01-10 14:29:30|1539.5|1538.5|1539.5|1538.5|1539.5|1538.5|1539.5|1538.5|64
1641824980000|2022-01-10 14:29:40|1539|1538|1538.5|1537.5|1539|1538|1538.5|1537.5|389
1641824990000|2022-01-10 14:29:50|1539|1538|1538.5|1537.5|1539|1538|1538.5|1537.5|33
1641825000000|2022-01-10 14:30:00|1538|1537|1538.5|1536.5|1538.5|1537|1538|1536.5|340
1641825010000|2022-01-10 14:30:10||1537||1537||1537.5||1537|100
1641825020000|2022-01-10 14:30:20|1538|1536.5|1538.5|1537|1538.5|1537|1537|1536.5|537
1641825030000|2022-01-10 14:30:30|1538|1536.5|1538|1536.5|1538.5|1537.5|1537.5|1536|590
1641825040000|2022-01-10 14:30:40|1538.5|1537|1540.5|1539|1541|1539|1538.5|1536.5|2294
1641825050000|2022-01-10 14:30:50|||||||||1669
1641825060000|2022-01-10 14:31:00|||||||||163
1641825070000|2022-01-10 14:31:10|||||||||1222
1641825090000|2022-01-10 14:31:30|1540|1538.5|1540.5|1539|1540.5|1539.5|1539|1538|2719
1641825100000|2022-01-10 14:31:40|1540|1538.5|1540|1538.5|1540|1538.5|1539|1538.5|461
1641825110000|2022-01-10 14:31:50|1539.5|1538|1539|1537.5|1539.5|1538|1538|1537.5|336
1641825120000|2022-01-10 14:32:00|1538.5||1538.5||1538.5||1538.5||98
1641825130000|2022-01-10 14:32:10|1538|1537|1538|1536.5|1538.5|1537|1538|1536|91
1641825150000|2022-01-10 14:32:30|1537.5|1536|1538|1536|1538|1536|1537|1535.5|129
1641825180000|2022-01-10 14:33:00|1537.5|1535.5|1537|1535.5|1537.5|1536.5|1537|1535.5|64
1641825190000|2022-01-10 14:33:10|1537.5|1536|1538.5|1536.5|1539|1538|1536.5|1535|5441
1641825230000|2022-01-10 14:33:50|1539|1537|1539|1537|1539|1537|1539|1537|691
1641825240000|2022-01-10 14:34:00|1538.5|1536.5|1538|1536.5|1539|1536.5|1538|1536.5|0
1641825250000|2022-01-10 14:34:10|||||||||6
1641825260000|2022-01-10 14:34:20|1537.5|1536|1538|1536|1538|1536.5|1537|1536|373
1641825270000|2022-01-10 14:34:30|||||||||163
1641825290000|2022-01-10 14:34:50|1537.5|1535.5|1537|1535|1537.5|1536|1536|1535|960
1641825300000|2022-01-10 14:35:00|||||||||1
1641825320000|2022-01-10 14:35:20|||||||||163
1641825330000|2022-01-10 14:35:30|1537.5|1535.5|1539|1538|1539|1538|1537.5|1535|5740
1641825340000|2022-01-10 14:35:40|1539.5|1538.5|1539|1538|1539.5|1538.5|1539|1538|821
1641825350000|2022-01-10 14:35:50|1539.5|1538.5|1538.5|1537.5|1539.5|1538.5|1538.5|1537.5|1078
1641825360000|2022-01-10 14:36:00|1539|1538.5|1539.5|1538|1539.5|1538.5|1539|1538|470
1641825370000|2022-01-10 14:36:10|1539|1538.5|1540|1538.5|1540.5|1539|1539|1538|2233
1641825380000|2022-01-10 14:36:20|1540.5|1539|1541|1539.5|1541|1539.5|1540.5|1539|161
1641825390000|2022-01-10 14:36:30|1541.5|1540|1541|1539.5|1541.5|1540|1541|1539.5|421
1641825450000|2022-01-10 14:37:30|1540.5||1541||1541||1540.5||10
1641825470000|2022-01-10 14:37:50|1540.5|1539|1540.5|1539|1540.5|1539|1540|1539|269
1641825510000|2022-01-10 14:38:30|1541|1539.5|1543|1541.5|1543|1542|1541|1539.5|3344
1641825520000|2022-01-10 14:38:40|1542.5|1541|1541.5|1540.5|1542.5|1541|1541.5|1540.5|193
1641825530000|2022-01-10 14:38:50|1542|1541|1543|1541|1543|1541.5|1542|1540.5|836
1641825540000|2022-01-10 14:39:00|1543.5|1540.5|1543.5|1542|1543.5|1542.5|1543.5|1540.5|1536
1641825550000|2022-01-10 14:39:10|1543|1541|1542.5|1541.5|1543|1541.5|1542.5|1540.5|981
1641825560000|2022-01-10 14:39:20|1543|1542.5|1543.5|1542.5|1543.5|1542.5|1543|1542.5|316
1641825570000|2022-01-10 14:39:30|1544|1543|1544.5|1543|1544.5|1543.5|1544|1543|914
1641825580000|2022-01-10 14:39:40|1544|1542.5|1542.5|1541.5|1544|1542.5|1542.5|1541.5|888
1641825590000|2022-01-10 14:39:50|1543|1542|1543|1541.5|1544|1542|1543|1541.5|112
1641825600000|2022-01-10 14:40:00|1544|1542|1544|1543|1544|1543|1543.5|1542|279
1641825610000|2022-01-10 14:40:10|1544.5|1543.5|1545.5|1544|1545.5|1544|1544.5|1543|63
1641825620000|2022-01-10 14:40:20|1546|1544.5|1545.5|1544.5|1546|1545|1545.5|1544.5|125
1641825630000|2022-01-10 14:40:30|1545|1544|1546|1544.5|1546|1545|1544.5|1543.5|1360
1641825640000|2022-01-10 14:40:40|1545.5|1545|1544.5|1543.5|1546|1545|1544.5|1543.5|1866
1641825650000|2022-01-10 14:40:50|1545|1544|1546.5|1545|1548.5|1546|1545|1544|1460
1641825660000|2022-01-10 14:41:00|1547|1545.5|1547.5|1546|1547.5|1546|1547|1545.5|260
1641825670000|2022-01-10 14:41:10|1548|1546.5|1548|1546.5|1548|1546.5|1548|1546|313
1641825680000|2022-01-10 14:41:20||1547||1546.5||1547||1546.5|0
1641825690000|2022-01-10 14:41:30|1548.5|1547|1548.5|1547|1549|1547.5|1548.5|1546.5|434
1641825700000|2022-01-10 14:41:40|1549|1547.5|1549|1547.5|1549.5|1547.5|1548|1546.5|1950
1641825710000|2022-01-10 14:41:50|1549.5|1548|1548.5|1547.5|1549.5|1548|1548.5|1547.5|334
1641825720000|2022-01-10 14:42:00|1549|1548|1550.5|1549|1550.5|1549|1549|1548|1212
1641825730000|2022-01-10 14:42:10|1551|1549.5|1552|1550.5|1552|1550.5|1551|1549.5|819
1641825740000|2022-01-10 14:42:20|1551.5|1551|1552.5|1551|1552.5|1551|1551.5|1550.5|894
1641825760000|2022-01-10 14:42:40|1551.5|1550.5|1551|1549.5|1551.5|1550.5|1549.5|1548|5281
1641825770000|2022-01-10 14:42:50|1552|1550|1550.5|1548.5|1552|1550|1550|1548.5|452
1641825780000|2022-01-10 14:43:00|1551|1549|1551.5|1550|1551.5|1550.5|1550.5|1549|1155
1641825790000|2022-01-10 14:43:10|1552|1550.5|1553|1551.5|1553.5|1551.5|1552|1550|1320
1641825800000|2022-01-10 14:43:20|1553.5|1552|1551.5|1550.5|1553.5|1552|1551.5|1550.5|488
1641825820000|2022-01-10 14:43:40|1551|1549.5|1549.5|1549|1551.5|1550.5|1549.5|1549|753
1641825830000|2022-01-10 14:43:50|1549|1548|1547.5|1545.5|1549|1548|1547.5|1545|866
1641825840000|2022-01-10 14:44:00|||||||||1
1641825860000|2022-01-10 14:44:20|1547|1545|1546.5|1545|1547.5|1545|1546.5|1545|338
1641825870000|2022-01-10 14:44:30|||||||||1
1641825880000|2022-01-10 14:44:40|1546||1545.5||1546||1545.5||0
1641825890000|2022-01-10 14:44:50||1544||1543.5||1544||1543|120
1641825900000|2022-01-10 14:45:00||1543||1543||1543||1543|0
1641825920000|2022-01-10 14:45:20|||||||||224
1641825930000|2022-01-10 14:45:30|1545|1542.5|1545.5|1544|1545.5|1544|1543.5|1542|440
1641825950000|2022-01-10 14:45:50|1545|1543.5|1545|1543|1545|1543.5|1545|1543|5245
1641825960000|2022-01-10 14:46:00|1544.5|1543.5|1544.5|1543|1544.5|1543.5|1544|1543|298
1641825970000|2022-01-10 14:46:10|1545|1543.5|1545|1543|1545.5|1544|1545|1543|633
1641826020000|2022-01-10 14:47:00|1545.5|1543.5|1548|1546|1548|1546.5|1545.5|1543.5|2390
1641826030000|2022-01-10 14:47:10|1547.5|1546.5|1548|1546|1548|1546.5|1547.5|1546|0
1641826050000|2022-01-10 14:47:30|1548.5|1547.5|1550|1548.5|1550.5|1549|1548.5|1547.5|601
1641826060000|2022-01-10 14:47:40|1549.5|1548|1549.5|1548|1550|1548|1549.5|1548|132
1641826070000|2022-01-10 14:47:50|1549||1549||1549||1549||0
1641826080000|2022-01-10 14:48:00|1548.5|1547.5|1548.5|1547|1548.5|1548|1547.5|1546.5|10813
1641826100000|2022-01-10 14:48:20|1548|1546.5|1548|1547|1548|1547|1547|1546.5|1071
1641826130000|2022-01-10 14:48:50|1548.5|1547.5|1548.5|1547.5|1548.5|1547.5|1548.5|1547.5|197
1641826140000|2022-01-10 14:49:00|1548|1546.5|1548|1546.5|1548.5|1546.5|1548|1546.5|671
1641826150000|2022-01-10 14:49:10|1548.5|1547|1548.5|1546.5|1548.5|1547|1548.5|1546.5|67
1641826160000|2022-01-10 14:49:20|1548|1547|1548|1546.5|1548|1547|1547.5|1546.5|150
1641826180000|2022-01-10 14:49:40|1547.5||1548||1548||1547.5||1
1641826190000|2022-01-10 14:49:50|1547.5|1547|1549|1548|1549|1548|1547.5|1547|1045
1641826200000|2022-01-10 14:50:00|1548|1547.5|1551.5|1550|1552|1550|1548|1547|1349
1641826210000|2022-01-10 14:50:10|1552|1551|1553|1551|1553|1551.5|1552|1551|3
1641826220000|2022-01-10 14:50:20|1552.5|1551.5|1553|1552|1553|1552.5|1552.5|1551|321
1641826230000|2022-01-10 14:50:30|1552.5|1551.5|1553|1551.5|1553|1551.5|1552.5|1551|354
1641826240000|2022-01-10 14:50:40|1552.5|1551|1552.5|1551|1552.5|1551|1552|1551|97
1641826250000|2022-01-10 14:50:50|1552|1551.5|1552.5|1551.5|1552.5|1552|1551.5|1550.5|10459
1641826270000|2022-01-10 14:51:10|1553|1552|1554|1552.5|1554|1553|1553|1552|970
1641826290000|2022-01-10 14:51:30|1555|1553.5|1555|1553.5|1555|1553.5|1554.5|1553.5|99
1641826300000|2022-01-10 14:51:40|1554.5|1553|1554.5|1553.5|1554.5|1553.5|1554|1553|5366
1641826310000|2022-01-10 14:51:50|1555|1554|1556.5|1555|1556.5|1555|1555|1553.5|2329
1641826320000|2022-01-10 14:52:00|1557|1555.5|1556.5|1555|1557|1556.5|1555.5|1555|1362
1641826330000|2022-01-10 14:52:10|1556|1554.5|1554|1553|1556|1554.5|1554|1553|718
1641826340000|2022-01-10 14:52:20|1553.5|1552|1553.5|1551.5|1553.5|1552|1553.5|1551.5|339
1641826360000|2022-01-10 14:52:40|1553|1551|1551|1549|1553|1551.5|1551|1549|224
1641826370000|2022-01-10 14:52:50||1549.5||1549||1549.5||1549|0
1641826380000|2022-01-10 14:53:00|1551.5|1549.5|1554.5|1552.5|1554.5|1553|1551.5|1549.5|6344
1641826390000|2022-01-10 14:53:10|1555|1553|1555|1554|1556.5|1555|1554.5|1553|821
1641826400000|2022-01-10 14:53:20|1555.5|1554.5|1556|1554.5|1556.5|1555|1555|1554|2466
1641826410000|2022-01-10 14:53:30|1556.5|1555|1556.5|1555|1556.5|1555|1556|1554.5|3201
1641826420000|2022-01-10 14:53:40|1556|1554.5|1554.5|1552|1556|1554.5|1554.5|1552|750
1641826430000|2022-01-10 14:53:50|1555|1553|1556.5|1554|1556.5|1555.5|1554.5|1553|614
1641826440000|2022-01-10 14:54:00|1557|1554.5|1557|1555|1557|1555|1557|1554.5|346
1641826450000|2022-01-10 14:54:10|1556.5|1556|1559|1557.5|1559|1557.5|1556.5|1556|2056
1641826460000|2022-01-10 14:54:20|1559.5|1558|1559.5|1558|1560|1558|1559.5|1557.5|475
1641826470000|2022-01-10 14:54:30|1559|1557.5|1556.5|1555|1559|1557.5|1556.5|1555|2085
1641826480000|2022-01-10 14:54:40|1556|1554|1556|1554.5|1556.5|1554.5|1554|1553|839
1641826490000|2022-01-10 14:54:50|1555.5|1555|1557|1554|1557|1555|1555|1553|382
1641826500000|2022-01-10 14:55:00|1556.5|1555|1556.5|1555|1557|1556|1556.5|1554|845
1641826510000|2022-01-10 14:55:10|1557|1555.5|1557|1555|1557|1556|1556.5|1554|2573
1641826520000|2022-01-10 14:55:20|1556.5|1556|1559.5|1557|1559.5|1557|1556.5|1555|4178
1641826530000|2022-01-10 14:55:30|1559|1558|1558.5|1556.5|1559.5|1558|1556.5|1556|5543
1641826540000|2022-01-10 14:55:40|1559|1557|1558.5|1557|1559|1557.5|1558|1556.5|987
1641826550000|2022-01-10 14:55:50|1559|1557.5|1559.5|1557.5|1559.5|1558|1558|1557|525
1641826560000|2022-01-10 14:56:00|1559|1558.5|1560.5|1558.5|1560.5|1559|1559|1557.5|4944
1641826570000|2022-01-10 14:56:10|1560|1559.5|1559.5|1558.5|1561|1559.5|1559|1557.5|4883
1641826580000|2022-01-10 14:56:20|1560.5|1559.5|1560|1558.5|1560.5|1559.5|1559|1558|6199
1641826590000|2022-01-10 14:56:30|1560.5|1559|1558.5|1557|1561|1559.5|1558|1557|2488
1641826600000|2022-01-10 14:56:40|1559|1557.5|1562.5|1561|1563.5|1561.5|1559|1557.5|3865
1641826610000|2022-01-10 14:56:50|1562|1560.5|1556.5|1554|1562.5|1560.5|1555.5|1553|18659
1641826620000|2022-01-10 14:57:00|1556||1555.5||1556||1555.5||0
1641826630000|2022-01-10 14:57:10|1556|1553.5|1556.5|1554.5|1556.5|1555.5|1556|1553.5|947
1641826640000|2022-01-10 14:57:20|1556|1554|1554|1553|1556|1554|1553|1551.5|1418
1641826650000|2022-01-10 14:57:30||1553.5||1553||1553.5||1553|262
1641826660000|2022-01-10 14:57:40|1553.5|1551.5|1552.5|1551|1553.5|1551.5|1552|1549.5|357
1641826670000|2022-01-10 14:57:50|||||||||56
1641826680000|2022-01-10 14:58:00|1552|1550.5|1550|1548|1552|1550.5|1550|1547.5|290
1641826690000|2022-01-10 14:58:10|1549.5|1547.5|1549|1548|1549.5|1548|1549|1547.5|0
1641826700000|2022-01-10 14:58:20|1550|1547.5|1550|1548|1551|1549.5|1550|1547.5|479
1641826710000|2022-01-10 14:58:30||1548.5||1548.5||1548.5||1548|0
1641826720000|2022-01-10 14:58:40|1549.5|1548|1549|1547|1549.5|1548|1549|1547|66
1641826730000|2022-01-10 14:58:50|1548.5|1547.5|1549|1547|1549|1547.5|1548|1547|0
1641826740000|2022-01-10 14:59:00|||||||||665
1641826770000|2022-01-10 14:59:30|||||||||744
1641826780000|2022-01-10 14:59:40||1547.5||1547||1548||1547|0
1641826820000|2022-01-10 15:00:20|||||||||1
1641826840000|2022-01-10 15:00:40|||||||||1
1641826850000|2022-01-10 15:00:50|1548.5|1547.5|1548.5|1547.5|1548.5|1547.5|1547.5|1547.5|230
1641826860000|2022-01-10 15:01:00|1549|1548|1549|1547.5|1549|1548|1548.5|1547.5|594
1641826870000|2022-01-10 15:01:10|1549.5|1548|1552|1550.5|1553|1551|1549.5|1547.5|9423
1641826880000|2022-01-10 15:01:20|1551.5|1550|1551.5|1550|1551.5|1550|1551.5|1550|672
1641826890000|2022-01-10 15:01:30|1551|1549.5|1550.5|1548|1551.5|1550|1550.5|1548|1114
1641826900000|2022-01-10 15:01:40|||||||||592
1641826920000|2022-01-10 15:02:00|1550||1549.5||1550||1549.5||0
1641826940000|2022-01-10 15:02:20|1549|1547.5|1547|1545.5|1549|1547.5|1546.5|1544.5|1576
1641826950000|2022-01-10 15:02:30|1546.5||1547||1547||1546.5||0
1641826960000|2022-01-10 15:02:40|1546.5||1546.5||1546.5||1546.5||0
1641826970000|2022-01-10 15:02:50|1546|1545|1546|1545|1546|1545|1546|1545|71
1641826980000|2022-01-10 15:03:00|1545.5|1544|1548.5|1546.5|1548.5|1546.5|1545|1542.5|3052
1641826990000|2022-01-10 15:03:10|1549|1547|1550|1548|1550.5|1548.5|1549|1547|0
1641827000000|2022-01-10 15:03:20||1548.5||1548||1548.5||1548|0
1641827020000|2022-01-10 15:03:40||1548.5||1548.5||1548.5||1548.5|0
1641827030000|2022-01-10 15:03:50|1549.5||1550||1550||1549.5||0
1641827050000|2022-01-10 15:04:10|1549.5|1547|1548.5|1547|1549.5|1548|1548.5|1547|2410
1641827060000|2022-01-10 15:04:20||1547.5||1547||1547.5||1547|204
1641827070000|2022-01-10 15:04:30||1547.5||1547.5||1547.5||1547.5|0
1641827080000|2022-01-10 15:04:40|1548|1547|1547.5|1545.5|1548|1547|1547.5|1545.5|4103
1641827110000|2022-01-10 15:05:10|1547|1545|1549|1547|1549|1548|1545|1543|4965
1641827120000|2022-01-10 15:05:20|1548.5|1547.5|1549|1547.5|1549|1547.5|1548.5|1547.5|2
1641827140000|2022-01-10 15:05:40|1549.5|1548|1549.5|1547.5|1549.5|1548|1549.5|1547.5|94
1641827160000|2022-01-10 15:06:00|1549|1548|1549.5|1548|1549.5|1548|1549|1547.5|125
1641827190000|2022-01-10 15:06:30|1550|1548.5|1552|1550.5|1552|1551|1550|1548|3147
1641827200000|2022-01-10 15:06:40|1552.5|1551|1552.5|1551|1553|1551|1552.5|1550.5|29
1641827210000|2022-01-10 15:06:50|1552|1550.5|1550.5|1549|1552|1550.5|1550.5|1549|3106
1641827220000|2022-01-10 15:07:00|1551|1549.5|1551.5|1550|1551.5|1550|1551|1549.5|603
1641827230000|2022-01-10 15:07:10|1552|1550.5|1552|1550|1552.5|1551.5|1551.5|1550|1050
1641827240000|2022-01-10 15:07:20|1552.5|1551|1552|1550|1552.5|1551.5|1551.5|1550|2626
1641827250000|2022-01-10 15:07:30|1551.5|1550.5|1552.5|1551|1552.5|1551|1551.5|1550|1481
1641827260000|2022-01-10 15:07:40|1552|1551.5|1554.5|1552.5|1554.5|1553|1552|1551|426
1641827270000|2022-01-10 15:07:50|1553.5|1553|1553.5|1551.5|1553.5|1553|1552|1551|2656
1641827280000|2022-01-10 15:08:00|1553|1552|1553.5|1551.5|1554.5|1553.5|1553|1551.5|745
1641827290000|2022-01-10 15:08:10|1554|1553|1553|1551.5|1554.5|1553|1553|1551.5|1986
1641827300000|2022-01-10 15:08:20|1553.5|1552|1553.5|1552|1553.5|1552|1553|1551.5|381
1641827310000|2022-01-10 15:08:30|1553|1551.5|1553.5|1552|1553.5|1552.5|1552.5|1551.5|933
1641827320000|2022-01-10 15:08:40|1554|1552.5|1554|1552|1554.5|1553.5|1553.5|1552|1095
1641827330000|2022-01-10 15:08:50|1553.5|1552.5|1554|1552|1554.5|1553.5|1552.5|1551.5|6743
1641827340000|2022-01-10 15:09:00|1554.5|1552.5|1555.5|1554.5|1555.5|1554.5|1554.5|1552.5|1278
1641827350000|2022-01-10 15:09:10|1556|1555|1556|1554.5|1557|1555.5|1556|1554.5|571
1641827360000|2022-01-10 15:09:20|1556.5|1555|1557|1555|1557|1555|1556.5|1554.5|7143
1641827370000|2022-01-10 15:09:30|1556.5|1554.5|1554.5|1552.5|1556.5|1554.5|1554.5|1552|1901
1641827380000|2022-01-10 15:09:40|1554|1553.5|1555.5|1554|1556|1554|1554|1552.5|2340
1641827390000|2022-01-10 15:09:50|1556|1554.5|1556|1554|1557|1555.5|1555.5|1554|4086
1641827400000|2022-01-10 15:10:00|1556.5|1554.5|1556|1554.5|1556.5|1555.5|1555.5|1554.5|6616
1641827410000|2022-01-10 15:10:10|1556.5|1555|1557|1555.5|1557|1555.5|1556|1555|653
1641827420000|2022-01-10 15:10:20|1557.5|1556|1559|1556.5|1559|1557|1557.5|1556|8751
1641827440000|2022-01-10 15:10:40|1558.5|1556|1557.5|1556|1558.5|1556|1557|1555.5|494
1641827450000|2022-01-10 15:10:50|1558|1556.5|1558|1557|1558|1557|1558|1556|1070
1641827460000|2022-01-10 15:11:00|1557.5|1556.5|1558|1556|1558|1556.5|1557|1555.5|2085
1641827470000|2022-01-10 15:11:10|1557.5|1557|1558|1556.5|1558|1557|1557|1555.5|1578
1641827480000|2022-01-10 15:11:20|1557.5|1557|1559.5|1558|1559.5|1558|1557.5|1556.5|1440
1641827490000|2022-01-10 15:11:30|1559|1557.5|1560|1557.5|1560|1558|1558.5|1556.5|4576
1641827530000|2022-01-10 15:12:10|1559|1558|1559|1557.5|1559|1559|1558.5|1557.5|1048
1641827540000|2022-01-10 15:12:20|1560|1558|1562|1559.5|1562.5|1560.5|1559|1558|2628
1641827550000|2022-01-10 15:12:30|1561.5||1561||1561.5||1561||0
1641827560000|2022-01-10 15:12:40|1560.5|1559|1560.5|1558.5|1561|1559|1558|1556|9295
1641827570000|2022-01-10 15:12:50|1560|1558|1559|1556.5|1560|1558|1558.5|1556.5|931
1641827580000|2022-01-10 15:13:00|1558.5|1556|1556|1554|1558.5|1556|1556|1553.5|394
1641827590000|2022-01-10 15:13:10||1553.5||1553.5||1553.5||1553.5|10
1641827600000|2022-01-10 15:13:20|||||||||350
1641827630000|2022-01-10 15:13:50|1555.5|1553|1554.5|1553|1555.5|1553|1554.5|1552.5|0
1641827640000|2022-01-10 15:14:00|1554|1552|1554|1552|1554.5|1553.5|1553.5|1551.5|308
1641827650000|2022-01-10 15:14:10|1554.5|1554|1556|1554|1556|1554|1554|1552|13651
1641827660000|2022-01-10 15:14:20|1555|1553.5|1554.5|1552.5|1555|1553.5|1554.5|1552.5|0
1641827680000|2022-01-10 15:14:40|1553.5|1552|1553.5|1551.5|1553.5|1552|1553.5|1551|129
1641827690000|2022-01-10 15:14:50|1553|1551|1553.5|1551.5|1553.5|1551.5|1553|1550.5|0
1641827700000|2022-01-10 15:15:00||1551||1551||1551||1551|0
1641827710000|2022-01-10 15:15:10|1553|1550.5|1550.5|1548.5|1553|1552|1550.5|1548|15199
1641827720000|2022-01-10 15:15:20|1551|1549|1550.5|1548.5|1551.5|1549.5|1550|1548.5|169
1641827730000|2022-01-10 15:15:30||1549||1549||1549||1549|507
1641827740000|2022-01-10 15:15:40|1550|1548.5|1549|1547.5|1550|1549|1549|1547|672
1641827750000|2022-01-10 15:15:50|1548.5|1547|1548.5|1547|1548.5|1547|1548.5|1547|0
1641827760000|2022-01-10 15:16:00||1547.5||1547.5||1547.5||1547|125
1641827770000|2022-01-10 15:16:10|1548|1547|1547|1545.5|1548|1547|1547|1545|376
1641827780000|2022-01-10 15:16:20|1548.5|1546|1549|1547|1549|1547|1548.5|1545.5|398
1641827790000|2022-01-10 15:16:30|1548.5||1548.5||1548.5||1548.5||0
1641827800000|2022-01-10 15:16:40|1548|1546.5|1548|1546.5|1548|1546.5|1547.5|1545.5|192
1641827810000|2022-01-10 15:16:50|1548.5|1547|1548.5|1546.5|1548.5|1547.5|1548.5|1546.5|0
1641827830000|2022-01-10 15:17:10|1548|1546|1548|1546|1548|1546|1548|1546|0
1641827840000|2022-01-10 15:17:20|1548.5|1547|1550.5|1548.5|1551.5|1549.5|1548.5|1547|759
1641827860000|2022-01-10 15:17:40|1551.5|1549.5|1551.5|1550|1553|1550.5|1551.5|1549|190
1641827870000|2022-01-10 15:17:50||1550.5||1550.5||1550.5||1550|0
1641827880000|2022-01-10 15:18:00|1552||1552||1552||1552||27
1641827900000|2022-01-10 15:18:20|1551.5|1550|1551|1550|1551.5|1550.5|1551|1550|1081
1641827940000|2022-01-10 15:19:00|1550.5|1549.5|1550.5|1548.5|1550.5|1549.5|1550|1548.5|1047
1641827950000|2022-01-10 15:19:10|||||||||10
1641827970000|2022-01-10 15:19:30|1550|1549|1550.5|1549.5|1550.5|1549.5|1550|1549|301
1641828010000|2022-01-10 15:20:10|1551|1550|1551|1549.5|1551|1550|1551|1549.5|654
1641828020000|2022-01-10 15:20:20|1550.5|1549|1550.5|1549|1550.5|1549.5|1550|1548.5|1162
1641828030000|2022-01-10 15:20:30|1551|1550|1551.5|1550.5|1551.5|1550.5|1551|1550|3567
1641828040000|2022-01-10 15:20:40|1551|1551|1552.5|1550.5|1552.5|1551|1551|1550.5|153
1641828050000|2022-01-10 15:20:50|||||||||365
1641828060000|2022-01-10 15:21:00|1554|1551.5|1554|1552.5|1554.5|1552.5|1552.5|1550.5|981
1641828070000|2022-01-10 15:21:10|1553.5||1553.5||1554||1553.5||0
1641828080000|2022-01-10 15:21:20|1553|1552|1553.5|1552|1553.5|1552.5|1552.5|1551.5|1700
1641828130000|2022-01-10 15:22:10||1552.5||1552||1552.5||1552|298
1641828150000|2022-01-10 15:22:30|1554|1552.5|1555|1553|1555|1553.5|1554|1552.5|929
1641828160000|2022-01-10 15:22:40|1554.5|1553.5|1554.5|1553|1554.5|1553.5|1554.5|1553|0
1641828170000|2022-01-10 15:22:50|1554|1552.5|1553|1552|1554.5|1553|1553|1551.5|974
1641828180000|2022-01-10 15:23:00|1552.5|1551.5|1552|1550.5|1552.5|1551.5|1552|1550.5|422
1641828230000|2022-01-10 15:23:50|||||||||1
1641828240000|2022-01-10 15:24:00|1552.5||1551.5||1552.5||1551.5||1211
1641828250000|2022-01-10 15:24:10|||||||||50
1641828260000|2022-01-10 15:24:20|1551|1550|1551.5|1549.5|1551.5|1550|1550.5|1549|437
1641828280000|2022-01-10 15:24:40||1549||1549.5||1549.5||1549|0
1641828290000|2022-01-10 15:24:50|1551|1549|1550.5|1548.5|1551|1549.5|1550.5|1548.5|0
1641828300000|2022-01-10 15:25:00|1550|1549|1550.5|1549.5|1550.5|1549.5|1550|1548.5|477
1641828320000|2022-01-10 15:25:20|1552|1550|1552|1551|1552|1551|1551.5|1550|737
1641828330000|2022-01-10 15:25:30|1553|1552|1555|1553|1555|1553|1552|1551|9552
1641828360000|2022-01-10 15:26:00|||||||||396
1641828370000|2022-01-10 15:26:10|||||||||503
1641828420000|2022-01-10 15:27:00|1554.5||1554.5||1554.5||1554.5||688
1641828430000|2022-01-10 15:27:10|1555|1553.5|1555|1553.5|1555|1553.5|1554.5|1553|193
1641828440000|2022-01-10 15:27:20|1554.5||1554.5||1554.5||1554.5||0
1641828460000|2022-01-10 15:27:40|1554|1553|1553.5|1552.5|1554.5|1553|1553.5|1552|1175
1641828470000|2022-01-10 15:27:50|1554|1553|1554.5|1552.5|1554.5|1553|1554|1552.5|201
1641828480000|2022-01-10 15:28:00|1554|1553|1554|1552.5|1554|1553|1554|1552.5|0
1641828490000|2022-01-10 15:28:10|1553.5|1552|1553|1551|1553.5|1552|1553|1551|211
1641828500000|2022-01-10 15:28:20|1552.5||1552.5||1552.5||1552||1
1641828530000|2022-01-10 15:28:50|||||||||400
1641828570000|2022-01-10 15:29:30|||||||||1063
1641828580000|2022-01-10 15:29:40|1553|1551.5|1553.5|1551.5|1554|1553|1552.5|1551.5|2104
1641828600000|2022-01-10 15:30:00||1552||1552.5||1552.5||1552|2693
1641828610000|2022-01-10 15:30:10|1554|1553|1555|1554|1555|1554|1554|1553|1757
1641828680000|2022-01-10 15:31:20|1554.5|1554.5|1553.5|1552.5|1555|1554.5|1553.5|1552.5|1895
1641828690000|2022-01-10 15:31:30|1554|1553|1554|1553|1554|1553|1554|1553|152
1641828710000|2022-01-10 15:31:50|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|248
1641828720000|2022-01-10 15:32:00|1553|1552|1553.5|1552|1553.5|1552|1553|1552|226
1641828740000|2022-01-10 15:32:20|1554|1552.5|1554|1552.5|1554|1552.5|1554|1552.5|0
1641828750000|2022-01-10 15:32:30|||||||||597
1641828780000|2022-01-10 15:33:00|1553.5|1552|1553|1552|1553.5|1552.5|1553|1552|278
1641828790000|2022-01-10 15:33:10|1553.5||1553.5||1553.5||1553.5||2712
1641828800000|2022-01-10 15:33:20|||||||||162
1641828830000|2022-01-10 15:33:50|1553|1551.5|1553|1551.5|1553|1551.5|1553|1551|739
1641828840000|2022-01-10 15:34:00|1552.5|1551|1552.5|1551|1553|1551|1552.5|1551|205
1641828860000|2022-01-10 15:34:20|1552|1550.5|1552|1551|1552.5|1551|1552|1550.5|346
1641828870000|2022-01-10 15:34:30|1552.5||1552.5||1552.5||1552.5||0
1641828890000|2022-01-10 15:34:50|1553||1553||1553||1553||0
1641828900000|2022-01-10 15:35:00|1552.5|1550.5|1552|1550.5|1552.5|1550.5|1552|1550.5|12662
1641828910000|2022-01-10 15:35:10|||||||||850
1641828920000|2022-01-10 15:35:20|1551.5|1551|1550.5|1549|1552|1551.5|1550|1548.5|7417
1641828930000|2022-01-10 15:35:30|1550|1548.5|1552|1551|1553|1551.5|1550|1548|9892
1641828940000|2022-01-10 15:35:40|1553|1551.5|1552|1551.5|1553|1551.5|1552|1551|3129
1641828950000|2022-01-10 15:35:50|1553|1552|1553.5|1552|1553.5|1552.5|1551.5|1550.5|7027
1641828960000|2022-01-10 15:36:00|1554|1552.5|1554.5|1553.5|1554.5|1553.5|1554|1552.5|660
1641828970000|2022-01-10 15:36:10|1555.5|1553|1555.5|1553.5|1555.5|1554|1555.5|1553|614
1641828980000|2022-01-10 15:36:20|1555|1554|1555|1554.5|1555.5|1554.5|1554.5|1554|2465
1641828990000|2022-01-10 15:36:30|1554.5|1554|1554.5|1553.5|1555|1554|1554|1553|3601
1641829000000|2022-01-10 15:36:40|1555|1554|1554|1553.5|1555|1554|1553|1552.5|4890
1641829010000|2022-01-10 15:36:50|1554.5|1553|1554|1553|1554.5|1553|1554|1553|8398
1641829020000|2022-01-10 15:37:00|||||||||562
1641829030000|2022-01-10 15:37:10|1553.5||1554||1554||1553.5||76
1641829050000|2022-01-10 15:37:30||1553.5||1553||1553.5||1553|2049
1641829060000|2022-01-10 15:37:40|1553.5|1552.5|1553|1552.5|1554|1553|1553|1552.5|8862
1641829070000|2022-01-10 15:37:50|1553.5|1552|1554|1552.5|1554|1552.5|1553|1552|2210
1641829080000|2022-01-10 15:38:00|1553.5||1554||1554||1553||657
1641829100000|2022-01-10 15:38:20|1553.5||1553.5||1553.5||1553.5||0
1641829120000|2022-01-10 15:38:40|1553|1552|1553|1552|1553|1552|1553|1552|834
1641829130000|2022-01-10 15:38:50|||||||||284
1641829140000|2022-01-10 15:39:00|1552.5|1551.5|1552.5|1551.5|1553|1551.5|1552.5|1551|4153
1641829170000|2022-01-10 15:39:30|||||||||5004
1641829190000|2022-01-10 15:39:50|1552|1551|1552|1551|1552|1551.5|1552|1551|246
1641829200000|2022-01-10 15:40:00|||||||||100
1641829210000|2022-01-10 15:40:10|1551.5|1550.5|1549.5|1548.5|1552|1551|1549.5|1548|5766
1641829220000|2022-01-10 15:40:20|1550|1548|1550|1548.5|1550|1548.5|1549.5|1548|666
1641829230000|2022-01-10 15:40:30|||||||||262
1641829250000|2022-01-10 15:40:50|1549.5|1548|1549.5|1548.5|1549.5|1548.5|1549|1547|1194
1641829270000|2022-01-10 15:41:10|1549|1548|1549|1547|1549.5|1548.5|1549|1547|734
1641829280000|2022-01-10 15:41:20|1548.5|1546|1548.5|1547.5|1548.5|1547.5|1547.5|1545.5|933
1641829290000|2022-01-10 15:41:30|1548|1545.5|1548|1546|1548|1546.5|1547.5|1545.5|229
1641829320000|2022-01-10 15:42:00|1547.5|1545.5|1547|1545|1547.5|1545.5|1547|1545|143
1641829330000|2022-01-10 15:42:10||1545.5||1545.5||1545.5||1545.5|200
1641829340000|2022-01-10 15:42:20|1546.5|1545|1546.5|1545.5|1546.5|1545.5|1546.5|1545|0
1641829380000|2022-01-10 15:43:00|1546|1545|1546|1545|1546.5|1545|1546|1545|215
1641829390000|2022-01-10 15:43:10|1546.5|1545.5|1546.5|1545.5|1546.5|1546|1546.5|1545|864
1641829420000|2022-01-10 15:43:40|1545.5|1545|1546|1545|1546.5|1545|1545|1544|2020
1641829480000|2022-01-10 15:44:40|1545.5|1544.5|1545.5|1544.5|1546|1544.5|1545.5|1544.5|76
1641829490000|2022-01-10 15:44:50|1545|1545|1546|1544.5|1546|1545|1545|1544.5|638
1641829510000|2022-01-10 15:45:10|1545.5|1544|1546|1544.5|1546|1544.5|1545.5|1544|87
1641829560000|2022-01-10 15:46:00|1545.5||1545.5||1545.5||1545.5||467
1641829590000|2022-01-10 15:46:30||1544||1544||1544||1544|206
1641829600000|2022-01-10 15:46:40|1545||1545||1545||1545||0
1641829670000|2022-01-10 15:47:50|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|1545|1544|859
1641829680000|2022-01-10 15:48:00|1545|1544|1545|1544|1545.5|1544|1545|1544|404
1641829690000|2022-01-10 15:48:10|1545.5|1544.5|1545.5|1544|1545.5|1544.5|1545.5|1544|191
1641829700000|2022-01-10 15:48:20|1546|1544.5|1546|1544.5|1546|1544.5|1546|1544.5|768
1641829710000|2022-01-10 15:48:30|1546.5|1545|1546.5|1545.5|1547|1545.5|1546.5|1545|872
1641829730000|2022-01-10 15:48:50||1545||1545||1545||1545|106
1641829750000|2022-01-10 15:49:10|1545.5|1544.5|1547.5|1546|1547.5|1546.5|1545.5|1544.5|5259
1641829760000|2022-01-10 15:49:20||1546.5||1545.5||1546.5||1545.5|93
1641829800000|2022-01-10 15:50:00|||||||||881
1641829810000|2022-01-10 15:50:10|1547|1545|1546|1545|1547|1545|1546|1544.5|670
1641829830000|2022-01-10 15:50:30|1545.5|1544.5|1545.5|1544|1546|1544.5|1545.5|1544|88
1641829850000|2022-01-10 15:50:50|||||||||250
1641829870000|2022-01-10 15:51:10|||||||||193
1641829880000|2022-01-10 15:51:20|1546|1544.5|1546|1544.5|1546|1544.5|1545.5|1544.5|129
1641829890000|2022-01-10 15:51:30|1546.5|1545|1546.5|1544.5|1546.5|1545.5|1546.5|1544.5|569
1641829900000|2022-01-10 15:51:40|1546||1546||1546||1546||397
1641829930000|2022-01-10 15:52:10|1545.5|1544|1546|1544|1546|1544|1545.5|1544|572
1641829940000|2022-01-10 15:52:20|1545.5||1545.5||1545.5||1545.5||0
1641829950000|2022-01-10 15:52:30|1545|1543.5|1544.5|1543|1545|1543.5|1544.5|1543|913
1641829980000|2022-01-10 15:53:00|||||||||442
1641830000000|2022-01-10 15:53:20|1544|1542.5|1543.5|1541.5|1544|1542.5|1543.5|1541.5|81
1641830010000|2022-01-10 15:53:30|1543|1541|1543|1541|1543|1541|1542.5|1541|189
1641830020000|2022-01-10 15:53:40|1543.5|1541.5|1543|1541|1543.5|1541.5|1543|1541|0
1641830030000|2022-01-10 15:53:50|1542.5|1541.5|1542.5|1540.5|1542.5|1541.5|1542.5|1540.5|120
1641830040000|2022-01-10 15:54:00|1542|1541|1542.5|1541|1542.5|1542|1541.5|1541|657
1641830060000|2022-01-10 15:54:20||1541.5||1541.5||1541.5||1541.5|0
1641830100000|2022-01-10 15:55:00|||||||||203
1641830120000|2022-01-10 15:55:20|||||||||118
1641830130000|2022-01-10 15:55:30|||||||||67
1641830140000|2022-01-10 15:55:40|1542||1542.5||1542.5||1542||246
1641830150000|2022-01-10 15:55:50|1542|1541|1542|1540.5|1542|1541|1542|1540|790
1641830170000|2022-01-10 15:56:10|1541.5||1542||1542||1541.5||119
1641830210000|2022-01-10 15:56:50||1541||1541||1541||1540.5|0
1641830220000|2022-01-10 15:57:00|||||||||261
1641830240000|2022-01-10 15:57:20|||||||||190
1641830250000|2022-01-10 15:57:30|1542.5|1541.5|1544|1542.5|1544|1543|1542.5|1541.5|3956
1641830270000|2022-01-10 15:57:50|1543.5||1543.5||1543.5||1543.5||283
1641830280000|2022-01-10 15:58:00|1543|1542|1542.5|1541.5|1543|1542|1541.5|1541|946
1641830290000|2022-01-10 15:58:10|||||||||241
1641830350000|2022-01-10 15:59:10|1543|1542|1544.5|1543|1544.5|1543|1543|1541.5|4344
1641830360000|2022-01-10 15:59:20|1544||1544||1544||1544||0
1641830370000|2022-01-10 15:59:30|1544.5||1544.5||1544.5||1544.5||125
1641830380000|2022-01-10 15:59:40|1544||1544.5||1544.5||1544||168
1641830390000|2022-01-10 15:59:50|||||||||162
1641830400000|2022-01-10 16:00:00|||||||||766
1641830410000|2022-01-10 16:00:10|||||||||35
1641830440000|2022-01-10 16:00:40|||||||||242
1641830450000|2022-01-10 16:00:50|||||||||1
1641830490000|2022-01-10 16:01:30||1543.5||1543||1543.5||1543|120
1641830500000|2022-01-10 16:01:40|||||||||258
1641830510000|2022-01-10 16:01:50|1544|1542.5|1543.5|1542|1544|1542.5|1543.5|1541.5|1140
1641830520000|2022-01-10 16:02:00||1541.5||1542||1542||1541.5|238
1641830540000|2022-01-10 16:02:20|1543||1543.5||1543.5||1543||0
1641830550000|2022-01-10 16:02:30|||||||||244
1641830560000|2022-01-10 16:02:40|||||||||245
1641830570000|2022-01-10 16:02:50|||||||||546
1641830580000|2022-01-10 16:03:00|1543|1541.5|1543|1541.5|1543|1541.5|1543|1541.5|326
1641830600000|2022-01-10 16:03:20|||||||||185
1641830620000|2022-01-10 16:03:40|1542.5||1542.5||1542.5||1542||834
1641830640000|2022-01-10 16:04:00|1542|1541|1542|1540.5|1542.5|1541|1542|1540.5|494
1641830670000|2022-01-10 16:04:30|||||||||246
1641830680000|2022-01-10 16:04:40|||||||||270
1641830700000|2022-01-10 16:05:00|||||||||122
1641830710000|2022-01-10 16:05:10|1541.5|1541.5|1542.5|1541.5|1542.5|1541.5|1541.5|1540.5|905
1641830730000|2022-01-10 16:05:30|||||||||130
1641830740000|2022-01-10 16:05:40|||||||||163
1641830770000|2022-01-10 16:06:10|1543|1542|1544.5|1543|1544.5|1543|1543|1542|1953
1641830780000|2022-01-10 16:06:20|||||||||21
1641830800000|2022-01-10 16:06:40|||||||||271
1641830810000|2022-01-10 16:06:50|||||||||67
1641830850000|2022-01-10 16:07:30|||||||||3
1641830860000|2022-01-10 16:07:40|1545|1543.5|1545|1544|1545.5|1544|1545|1543.5|383
1641830880000|2022-01-10 16:08:00|1544.5|1543.5|1544.5|1543|1545|1543.5|1544.5|1543|1262
1641830920000|2022-01-10 16:08:40|||||||||638
1641830930000|2022-01-10 16:08:50|1545|1543.5|1546|1545|1547|1545|1545|1543|4185
1641830940000|2022-01-10 16:09:00|1545.5|1544.5|1545.5|1544|1546|1545.5|1545|1544|6461
1641831000000|2022-01-10 16:10:00|1546|1544.5|1546|1544.5|1546|1545|1546|1544|361
1641831020000|2022-01-10 16:10:20||1545||1545||1545||1544|124
1641831030000|2022-01-10 16:10:30|||||||||17962
1641831040000|2022-01-10 16:10:40|1545.5|1545.5|1547|1545.5|1547|1546.5|1545.5|1545|4604
1641831060000|2022-01-10 16:11:00|1546.5||1546.5||1546.5||1546.5||894
1641831090000|2022-01-10 16:11:30|1547|1546|1547|1546|1547|1546.5|1547|1545.5|266
1641831100000|2022-01-10 16:11:40|||||||||1000
1641831120000|2022-01-10 16:12:00|||||||||632
1641831130000|2022-01-10 16:12:10|||||||||76
1641831150000|2022-01-10 16:12:30|1547.5|1547|1550|1548.5|1550|1549|1547.5|1547|5977
1641831160000|2022-01-10 16:12:40|||||||||124
1641831170000|2022-01-10 16:12:50|||||||||1
1641831180000|2022-01-10 16:13:00|1549.5|1548|1549|1548|1549.5|1548|1549|1548|241
1641831190000|2022-01-10 16:13:10|||||||||320
1641831200000|2022-01-10 16:13:20|||||||||8981
1641831220000|2022-01-10 16:13:40||1548.5||1548||1548.5||1548|300
1641831230000|2022-01-10 16:13:50|1550|1548.5|1550|1549|1550|1549|1550|1548.5|698
1641831240000|2022-01-10 16:14:00||1548.5||1548.5||1548.5||1548.5|2390
1641831250000|2022-01-10 16:14:10|1549.5|1549|1549.5|1548.5|1550|1549.5|1549.5|1548.5|638
1641831260000|2022-01-10 16:14:20|1550|1549|1549.5|1549|1550|1549|1549.5|1549|182
1641831270000|2022-01-10 16:14:30|1550|1549.5|1551.5|1550|1551.5|1550|1550|1549.5|1130
1641831300000|2022-01-10 16:15:00|1551.5|1549.5|1550.5|1549|1551.5|1549.5|1550|1548.5|111
1641831310000|2022-01-10 16:15:10|1550|1548.5|1550.5|1549.5|1551|1549.5|1550|1548.5|106
1641831320000|2022-01-10 16:15:20|1551|1549|1551|1549.5|1551|1549.5|1550.5|1549|106
1641831330000|2022-01-10 16:15:30|1550.5|1549|1549|1547|1550.5|1549|1549|1547|197
1641831340000|2022-01-10 16:15:40|1549.5|1547.5|1548.5|1546.5|1549.5|1547.5|1548.5|1546.5|0
1641831360000|2022-01-10 16:16:00|1549|1547|1548.5|1546.5|1549|1547|1548.5|1546.5|0
1641831370000|2022-01-10 16:16:10|1549|1547|1549|1547|1549|1547|1549|1547|0
1641831380000|2022-01-10 16:16:20|1548.5|1546.5|1548.5|1546.5|1548.5|1546.5|1548.5|1546.5|0
1641831390000|2022-01-10 16:16:30|1549|1547|1548.5|1546.5|1549|1547|1548.5|1546.5|0
1641831420000|2022-01-10 16:17:00|1549|1547|1548.5|1546.5|1549|1547|1548.5|1546.5|0
1641831440000|2022-01-10 16:17:20|1549|1547|1548.5|1546.5|1549|1547|1548.5|1546.5|0
1641831520000|2022-01-10 16:18:40|1549|1547|1549|1547|1549|1547|1549|1547|0
1641831540000|2022-01-10 16:19:00|1548.5|1546.5|1548.5|1547|1549|1547|1548|1546.5|0
1641831550000|2022-01-10 16:19:10|1548|1546.5|1548.5|1547|1548.5|1547|1548|1546.5|0
1641831560000|2022-01-10 16:19:20|1548|1546.5|1548|1546.5|1548|1546.5|1548|1546.5|0
1641831570000|2022-01-10 16:19:30|1548.5|1547|1549|1547|1549|1547|1548.5|1546.5|88
1641831580000|2022-01-10 16:19:40|1548.5|1546.5|1549|1547|1549|1547|1548.5|1546.5|7
1641831590000|2022-01-10 16:19:50|1549.5|1547.5|1549.5|1547|1549.5|1547.5|1549|1546.5|0
1641831600000|2022-01-10 16:20:00|1549|1546.5|1549.5|1547|1549.5|1547|1548.5|1546.5|0
1641831610000|2022-01-10 16:20:10|1549|1546.5|1549|1546.5|1549|1546.5|1549|1546.5|0
1641831620000|2022-01-10 16:20:20|1549.5|1547|1549.5|1547|1549.5|1547|1549.5|1547|0
1641831650000|2022-01-10 16:20:50|1549|1546.5|1549.5|1547|1549.5|1547|1549|1546.5|0
1641831660000|2022-01-10 16:21:00|1549|1546.5|1549.5|1547|1549.5|1547|1549|1546.5|0
1641831680000|2022-01-10 16:21:20|1549|1546.5|1548.5|1546.5|1549|1547|1548.5|1546.5|0
1641831690000|2022-01-10 16:21:30|1549|1547|1549|1547|1549|1547|1548.5|1546.5|0
1641831700000|2022-01-10 16:21:40|1548.5|1546.5|1548.5|1546.5|1549|1547|1548.5|1546.5|0
1641831710000|2022-01-10 16:21:50|1549|1547|1548.5|1546.5|1549|1547|1548.5|1546.5|0
1641831720000|2022-01-10 16:22:00|1549|1547|1549|1547|1549|1547|1548.5|1546.5|0
1641831740000|2022-01-10 16:22:20|1550|1546.5|1552|1550|1552.5|1550.5|1550|1546.5|253
1641831750000|2022-01-10 16:22:30|1552.5|1550.5|1552|1550.5|1552.5|1551|1552|1550.5|0
1641831760000|2022-01-10 16:22:40|1553|1551|1553|1551|1553|1551|1552.5|1550.5|253
1641831770000|2022-01-10 16:22:50|1552.5|1550.5|1553|1551|1553|1551|1552.5|1550.5|0
1641831780000|2022-01-10 16:23:00|1552.5|1550.5|1552.5|1550.5|1553|1551|1552.5|1550.5|0
1641831790000|2022-01-10 16:23:10|1553|1551|1552.5|1550.5|1553|1551|1552.5|1550.5|0
1641831810000|2022-01-10 16:23:30|1553|1551|1553|1551.5|1553|1551.5|1552.5|1551|34
1641831820000|2022-01-10 16:23:40|1552.5|1551|1553|1551|1553.5|1551.5|1552.5|1551|29
1641831830000|2022-01-10 16:23:50|1553.5|1551.5|1553|1551|1553.5|1551.5|1553|1551|0
1641831840000|2022-01-10 16:24:00|1553.5|1551.5|1553|1550.5|1553.5|1551.5|1552|1550.5|265
1641831850000|2022-01-10 16:24:10|1553.5|1551.5|1553.5|1551.5|1553.5|1551.5|1553.5|1551.5|0
1641831860000|2022-01-10 16:24:20|1553|1551|1553.5|1551.5|1553.5|1551.5|1553|1551|0
1641831870000|2022-01-10 16:24:30|1553|1551|1553|1551|1553|1551|1553|1551|0
1641831880000|2022-01-10 16:24:40|1553.5|1551.5|1553.5|1552|1553.5|1552|1553|1551|107
1641831890000|2022-01-10 16:24:50|1553|1551.5|1553|1551|1553|1551.5|1553|1551|0
1641831900000|2022-01-10 16:25:00|1553.5|1551.5|1554.5|1552.5|1555|1553|1553.5|1551.5|0
1641831910000|2022-01-10 16:25:10|1555|1553|1556|1554|1556|1554|1554.5|1552.5|396
1641831920000|2022-01-10 16:25:20|1555.5|1553.5|1555.5|1553.5|1556|1554|1555|1553|88
1641831930000|2022-01-10 16:25:30|1555|1553|1556.5|1554.5|1556.5|1554.5|1555|1553|140
1641831940000|2022-01-10 16:25:40|1556|1553.5|1556|1553.5|1556.5|1554|1556|1553.5|104
1641831950000|2022-01-10 16:25:50|1556.5|1554|1556.5|1554|1556.5|1554|1556|1553.5|111
1641831960000|2022-01-10 16:26:00|1557|1554.5|1557|1555|1557|1555|1556.5|1554|0
1641831970000|2022-01-10 16:26:10|1556.5|1554.5|1557|1555|1557|1555|1556.5|1554.5|0
1641831980000|2022-01-10 16:26:20|1556.5|1554.5|1557|1555|1557|1555|1556|1554|253
1641831990000|2022-01-10 16:26:30|1556.5|1554.5|1556.5|1555|1557|1555.5|1556.5|1554.5|0
1641832000000|2022-01-10 16:26:40|1557|1554.5|1556.5|1554.5|1557|1555|1556.5|1554.5|58
1641832010000|2022-01-10 16:26:50|1557|1555|1557|1555|1557.5|1555.5|1556.5|1554.5|280
1641832020000|2022-01-10 16:27:00|1557.5|1555.5|1557|1555|1557.5|1555.5|1557|1555|0
1641832030000|2022-01-10 16:27:10|1556.5|1554.5|1557|1555|1557|1555|1556.5|1554.5|0
1641832040000|2022-01-10 16:27:20|1558.5|1556|1558|1556.5|1558.5|1556.5|1557.5|1555.5|133
1641832050000|2022-01-10 16:27:30|1557.5|1556|1558|1556|1558|1556.5|1557.5|1556|165
1641832060000|2022-01-10 16:27:40|1557.5|1555.5|1556.5|1555|1558|1556|1556.5|1555|48
1641832070000|2022-01-10 16:27:50|1557|1555.5|1557.5|1555|1558|1556|1556.5|1555|625
1641832080000|2022-01-10 16:28:00|1558|1555.5|1558|1556|1559|1557|1557.5|1555|177
1641832090000|2022-01-10 16:28:10|1558.5|1556.5|1557|1554.5|1558.5|1556.5|1557|1554.5|137
1641832100000|2022-01-10 16:28:20|1557.5|1555|1557|1554.5|1557.5|1555|1557|1554.5|0
1641832110000|2022-01-10 16:28:30|1557.5|1555|1557.5|1556|1557.5|1556|1557|1554.5|70
1641832120000|2022-01-10 16:28:40|1557|1555.5|1557.5|1556|1557.5|1556|1557|1555.5|0
1641832130000|2022-01-10 16:28:50|1557|1555.5|1559|1557|1559|1557|1557|1555.5|87
1641832140000|2022-01-10 16:29:00|1558.5|1556.5|1560|1557.5|1560.5|1558|1558.5|1556.5|510
1641832150000|2022-01-10 16:29:10|1560.5|1558|1560.5|1558|1560.5|1558.5|1559.5|1557.5|150
1641832160000|2022-01-10 16:29:20|1560|1557.5|1559.5|1557.5|1560.5|1558|1559.5|1557.5|125
1641832170000|2022-01-10 16:29:30|1560|1558.5|1560|1558.5|1560|1558.5|1559.5|1558|142
1641832180000|2022-01-10 16:29:40|1559.5|1558|1559|1557.5|1560|1558|1559|1557.5|164
1641832190000|2022-01-10 16:29:50|1559.5|1558|1564|1558|1564|1558.5|1559|1557|1397
1641888010000|2022-01-11 08:00:10|1580.5|1562.5|1570|1564.5|1580.5|1566.5|1570|1562|24248
1641888020000|2022-01-11 08:00:20|1570.5|1570|1594|1584.5|1595.5|1586|1570|1565.5|23013
1641888030000|2022-01-11 08:00:30|1589.5|1584|1589|1584|1592|1585.5|1589|1584|299
1641888040000|2022-01-11 08:00:40|1588.5|1583|1588|1580|1588.5|1583|1588|1579|691
1641888050000|2022-01-11 08:00:50|1587.5|1577|1571.5|1565|1587.5|1577|1570|1565|879
1641888070000|2022-01-11 08:01:10|1572|1565.5|1575|1567.5|1575.5|1567.5|1572|1565.5|415
1641888080000|2022-01-11 08:01:20||1568||1568.5||1568.5||1568|0
1641888110000|2022-01-11 08:01:50|||||||||105
1641888120000|2022-01-11 08:02:00|||||||||315
1641888160000|2022-01-11 08:02:40|1575.5|1569|1592.5|1584|1593.5|1584|1575.5|1569|1229
1641888170000|2022-01-11 08:02:50|1592|1584.5|1584|1579.5|1592|1585|1583.5|1579.5|428
1641888180000|2022-01-11 08:03:00|1582|1575.5|1583.5|1578|1585|1581|1582|1575|249
1641888190000|2022-01-11 08:03:10|1583|1577.5|1580|1575|1583|1577.5|1580|1575|781
1641888200000|2022-01-11 08:03:20|1579.5|1573.5|1579.5|1574.5|1579.5|1574.5|1579.5|1572.5|0
1641888210000|2022-01-11 08:03:30|1580|1575|1584|1580|1585|1580.5|1580|1575|708
1641888220000|2022-01-11 08:03:40|1584.5|1580.5|1587|1582|1588|1583|1584.5|1580.5|0
1641888230000|2022-01-11 08:03:50|1587.5||1587.5||1588||1587.5||30
1641888240000|2022-01-11 08:04:00|1587|1580.5|1585.5|1580.5|1587|1581.5|1584|1576.5|589
1641888250000|2022-01-11 08:04:10|1586|1581|1583.5|1579.5|1586|1581|1583.5|1579.5|0
1641888260000|2022-01-11 08:04:20|1583|1578|1583|1577.5|1583|1578|1583|1576.5|100
1641888270000|2022-01-11 08:04:30|1582.5|1576.5|1582|1577.5|1582.5|1577.5|1582|1576|0
1641888280000|2022-01-11 08:04:40|||||||||5
1641888300000|2022-01-11 08:05:00|1581.5|1578|1581.5|1578|1581.5|1578|1581.5|1578|0
1641888310000|2022-01-11 08:05:10||1578.5||1578.5||1578.5||1578.5|0
1641888320000|2022-01-11 08:05:20|1581|1577.5|1580.5|1577.5|1581|1577.5|1578.5|1572.5|921
1641888330000|2022-01-11 08:05:30|1580|1576|1579|1574.5|1580|1576|1579|1574|97
1641888350000|2022-01-11 08:05:50|1578.5|1574|1576.5|1572|1578.5|1574|1576.5|1571.5|1245
1641888370000|2022-01-11 08:06:10|1577|1572.5|1581|1578.5|1582|1578.5|1577|1572.5|1170
1641888390000|2022-01-11 08:06:30|1581.5|1579|1588.5|1584|1589|1584|1581.5|1579|521
1641888400000|2022-01-11 08:06:40|||||||||106
1641888410000|2022-01-11 08:06:50|1589||1589||1589||1589||1893
1641888420000|2022-01-11 08:07:00|1588.5||1588.5||1588.5||1588.5||0
1641888440000|2022-01-11 08:07:20||1584.5||1585||1585||1584.5|626
1641888460000|2022-01-11 08:07:40||1585.5||1586||1586||1585.5|74
1641888470000|2022-01-11 08:07:50|1589|1586.5|1589|1587|1589.5|1587.5|1589|1586|264
1641888480000|2022-01-11 08:08:00|1588.5|1586|1587|1584.5|1588.5|1586|1587|1584.5|1040
1641888490000|2022-01-11 08:08:10|1587.5||1588||1588.5||1587.5||343
1641888510000|2022-01-11 08:08:30|1587.5|1584|1586|1582|1587.5|1584.5|1584.5|1579.5|1516
1641888520000|2022-01-11 08:08:40|1586.5|1582.5|1591|1586.5|1592|1587.5|1586|1582.5|701
1641888530000|2022-01-11 08:08:50|||||||||856
1641888550000|2022-01-11 08:09:10|1590.5|1587|1591|1588|1592|1588|1590|1587|888
1641888560000|2022-01-11 08:09:20|1591.5|1588.5|1593.5|1590.5|1594|1590.5|1591.5|1588.5|427
1641888600000|2022-01-11 08:10:00|1593|1589|1593.5|1590.5|1593.5|1590.5|1592|1587.5|519
1641888610000|2022-01-11 08:10:10||1590||1589.5||1590||1589|0
1641888630000|2022-01-11 08:10:30|||||||||73
1641888650000|2022-01-11 08:10:50||1590||1590||1590||1590|168
1641888670000|2022-01-11 08:11:10||1590.5||1590.5||1590.5||1590.5|0
1641888680000|2022-01-11 08:11:20|1592.5|1591|1593|1592|1594|1592.5|1592.5|1590.5|929
1641888690000|2022-01-11 08:11:30|1592.5|1590.5|1595|1593|1595|1593|1592.5|1590.5|1881
1641888700000|2022-01-11 08:11:40|1594.5|1592.5|1594.5|1592.5|1594.5|1592.5|1594.5|1592.5|254
1641888710000|2022-01-11 08:11:50|1595||1595||1595||1595||0
1641888720000|2022-01-11 08:12:00|1594.5||1595||1595||1594.5||233
1641888740000|2022-01-11 08:12:20|1596|1593|1595.5|1592.5|1596|1594|1595.5|1592.5|356
1641888750000|2022-01-11 08:12:30|1596|1593|1596|1593|1596|1593|1595.5|1593|521
1641888760000|2022-01-11 08:12:40|1595.5|1593.5|1595.5|1593|1596|1594|1595.5|1593|650
1641888780000|2022-01-11 08:13:00|1596||1596||1596||1596||0
1641888790000|2022-01-11 08:13:10|1595.5|1593.5|1595.5|1593|1596|1593.5|1595.5|1593|23
1641888820000|2022-01-11 08:13:40|1594.5|1592|1591|1588.5|1594.5|1593|1591|1588|3195
1641888830000|2022-01-11 08:13:50|1591.5|1589|1592.5|1589.5|1592.5|1589.5|1591.5|1589|465
1641888840000|2022-01-11 08:14:00|1592|1589|1591|1588.5|1592|1589|1591|1588|100
1641888870000|2022-01-11 08:14:30|1590.5||1590||1590.5||1590||0
1641888900000|2022-01-11 08:15:00|1590.5|1589|1591.5|1589.5|1592.5|1589.5|1590.5|1589|131
1641888910000|2022-01-11 08:15:10|1590.5|1588.5|1589.5|1588.5|1590.5|1588.5|1589.5|1588.5|379
1641888920000|2022-01-11 08:15:20|1590|1589|1594.5|1591.5|1594.5|1592|1590|1588|3663
1641888930000|2022-01-11 08:15:30|1595|1592|1598.5|1596|1599|1596|1595|1592|1082
1641888950000|2022-01-11 08:15:50|1596|1595.5|1601|1598.5|1601|1598.5|1595.5|1595|3922
1641888960000|2022-01-11 08:16:00|1600.5|1597.5|1594.5|1591.5|1600.5|1597.5|1594.5|1591.5|1140
1641888970000|2022-01-11 08:16:10|1594||1594||1594||1594||333
1641888990000|2022-01-11 08:16:30|1593.5|1591|1593.5|1591|1594|1592|1593.5|1590.5|100
1641889000000|2022-01-11 08:16:40|1593|1590.5|1592.5|1590|1593|1590.5|1592|1589.5|2262
1641889010000|2022-01-11 08:16:50|1592|1589.5|1592|1590|1592.5|1590|1592|1589.5|0
1641889030000|2022-01-11 08:17:10|1592.5|1590.5|1593.5|1591.5|1595|1591.5|1592|1590.5|748
1641889040000|2022-01-11 08:17:20|1594|1592|1593.5|1592|1594.5|1593|1593|1591|762
1641889050000|2022-01-11 08:17:30|||||||||11
1641889060000|2022-01-11 08:17:40|1594|1592.5|1596|1593.5|1596.5|1593.5|1594|1592.5|394
1641889070000|2022-01-11 08:17:50|1595.5|1593|1594.5|1592.5|1595.5|1593|1594.5|1592|909
1641889080000|2022-01-11 08:18:00||1593||1592.5||1593||1592.5|0
1641889100000|2022-01-11 08:18:20|1594|1592|1589.5|1587|1594|1592.5|1589.5|1587|560
1641889120000|2022-01-11 08:18:40|1589|1586.5|1588.5|1586|1589|1586.5|1588.5|1585.5|31
1641889130000|2022-01-11 08:18:50|||||||||1014
1641889200000|2022-01-11 08:20:00|1588|1586.5|1591.5|1588.5|1591.5|1588.5|1588|1585|1069
1641889210000|2022-01-11 08:20:10|1591|1588|1591|1588|1591|1588|1591|1588|0
1641889230000|2022-01-11 08:20:30|||||||||14
1641889260000|2022-01-11 08:21:00|1590.5|1588.5|1590.5|1588.5|1590.5|1588.5|1590.5|1588.5|0
1641889270000|2022-01-11 08:21:10|1590||1589.5||1590||1589.5||0
1641889280000|2022-01-11 08:21:20|1590.5|1589|1591|1589|1591|1589|1589.5|1588.5|175
1641889290000|2022-01-11 08:21:30|1590.5||1590.5||1591||1590.5||14
1641889300000|2022-01-11 08:21:40|1590|1588|1588.5|1587.5|1590|1588.5|1588.5|1587.5|150
1641889310000|2022-01-11 08:21:50|1588|1587|1587.5|1585|1588|1587|1587.5|1585|352
1641889320000|2022-01-11 08:22:00|||||||||14
1641889330000|2022-01-11 08:22:10|1585|1584.5|1586.5|1585|1587.5|1585.5|1585|1584.5|1293
1641889350000|2022-01-11 08:22:30|1586|1583.5|1585.5|1583.5|1586|1583.5|1585.5|1583|141
1641889360000|2022-01-11 08:22:40||1584||1584||1584||1584|0
1641889390000|2022-01-11 08:23:10|1586|1584.5|1587.5|1585.5|1588|1585.5|1586|1584.5|585
1641889420000|2022-01-11 08:23:40|1587|1585|1587|1585|1587|1585|1586.5|1585|151
1641889430000|2022-01-11 08:23:50|1586.5|1585.5|1589.5|1587.5|1589.5|1587.5|1586|1585.5|510
1641889440000|2022-01-11 08:24:00|||||||||14
1641889450000|2022-01-11 08:24:10|1590|1588|1590|1588|1590|1588|1590|1588|28
1641889460000|2022-01-11 08:24:20|1590.5|1588.5|1592|1591|1592|1591|1590|1588|2785
1641889500000|2022-01-11 08:25:00|1591.5|1590.5|1594.5|1593|1594.5|1593.5|1591.5|1590|3439
1641889510000|2022-01-11 08:25:10|||||||||1
1641889530000|2022-01-11 08:25:30|1594|1593.5|1595|1593.5|1597|1594.5|1594|1593.5|1247
1641889540000|2022-01-11 08:25:40|1594.5|1593|1594.5|1593|1594.5|1593|1594|1593|95
1641889550000|2022-01-11 08:25:50|1594|1592.5|1592.5|1591.5|1594|1592.5|1592|1591.5|107
1641889570000|2022-01-11 08:26:10|1592|1590.5|1592|1590.5|1592|1590.5|1592|1590.5|426
1641889580000|2022-01-11 08:26:20|||||||||400
1641889590000|2022-01-11 08:26:30|1591.5|1591|1591.5|1590.5|1592|1591|1591.5|1590.5|125
1641889600000|2022-01-11 08:26:40|1591|1589.5|1592|1590|1592.5|1590.5|1590.5|1589|394
1641889610000|2022-01-11 08:26:50|||||||||1000
1641889620000|2022-01-11 08:27:00|||||||||23
1641889630000|2022-01-11 08:27:10|||||||||400
1641889640000|2022-01-11 08:27:20|||||||||720
1641889650000|2022-01-11 08:27:30|||||||||70
1641889660000|2022-01-11 08:27:40|||||||||600
1641889670000|2022-01-11 08:27:50|1591|1589.5|1590|1589|1591|1589.5|1589.5|1589|138
1641889680000|2022-01-11 08:28:00|1589.5|1588|1589|1586.5|1589.5|1588|1589|1586.5|274
1641889690000|2022-01-11 08:28:10|1589.5|1587|1589|1587.5|1589.5|1587.5|1589|1587|244
1641889700000|2022-01-11 08:28:20|1589.5|1588|1591.5|1589|1591.5|1589|1589.5|1588|462
1641889710000|2022-01-11 08:28:30|1591||1591||1591||1591||53
1641889750000|2022-01-11 08:29:10|1591.5|1589.5|1592|1590|1592|1590|1591.5|1589.5|229
1641889800000|2022-01-11 08:30:00|||||||||15
1641889830000|2022-01-11 08:30:30|1591.5|1589.5|1590.5|1588.5|1591.5|1590|1589.5|1588.5|2787
1641889860000|2022-01-11 08:31:00|1589.5|1588|1588.5|1586|1590.5|1588.5|1587.5|1584.5|1192
1641889870000|2022-01-11 08:31:10||1586.5||1587||1587||1586|0
1641889880000|2022-01-11 08:31:20|1588|1587.5|1588|1587.5|1588|1587.5|1588|1587.5|315
1641889890000|2022-01-11 08:31:30|1588.5|1588|1589|1587.5|1589.5|1588|1588.5|1587.5|985
1641889910000|2022-01-11 08:31:50|1588.5|1587|1588|1586|1588.5|1587.5|1587|1585.5|661
1641889920000|2022-01-11 08:32:00||1585.5||1586||1586||1585.5|113
1641889930000|2022-01-11 08:32:10|1587.5||1587.5||1587.5||1587||0
1641889940000|2022-01-11 08:32:20|1588|1586.5|1587.5|1586|1588.5|1586.5|1587.5|1586|192
1641889970000|2022-01-11 08:32:50|1586.5|1585.5|1583.5|1582|1586.5|1585.5|1583.5|1581.5|1027
1641889980000|2022-01-11 08:33:00|1584|1582.5|1584|1582|1584.5|1582.5|1583.5|1582|0
1641889990000|2022-01-11 08:33:10|||||||||14
1641890000000|2022-01-11 08:33:20|1583.5|1582.5|1584|1582.5|1584|1582.5|1583.5|1582|0
1641890010000|2022-01-11 08:33:30|1583.5|1583|1584|1583|1584.5|1583|1583.5|1582|1038
1641890020000|2022-01-11 08:33:40|1584.5|1583.5|1584|1583|1585|1583.5|1584|1583|101
1641890050000|2022-01-11 08:34:10|1583.5|1583.5|1585.5|1583.5|1585.5|1584|1583.5|1583|1134
1641890070000|2022-01-11 08:34:30|1586|1584|1586|1584|1586|1585|1586|1584|145
1641890090000|2022-01-11 08:34:50|1585.5||1585.5||1585.5||1585.5||1
1641890100000|2022-01-11 08:35:00||1584.5||1584.5||1584.5||1584.5|0
1641890120000|2022-01-11 08:35:20|1585|1584|1585|1584|1585.5|1584|1585|1584|289
1641890140000|2022-01-11 08:35:40|1585.5||1585.5||1586||1585.5||0
1641890150000|2022-01-11 08:35:50|1585|1583|1583|1582|1585|1583|1582.5|1582|1066
1641890160000|2022-01-11 08:36:00|1583.5||1583.5||1584||1583.5||0
1641890170000|2022-01-11 08:36:10|1583|1581.5|1580.5|1580|1583.5|1582|1580|1578.5|912
1641890200000|2022-01-11 08:36:40|1580|1579|1580|1579.5|1580.5|1579.5|1580|1579|43
1641890210000|2022-01-11 08:36:50|1579.5|1578.5|1580|1579|1580.5|1579|1579.5|1578.5|200
1641890220000|2022-01-11 08:37:00|1579|1578.5|1575.5|1574|1579|1578.5|1575.5|1573.5|1058
1641890230000|2022-01-11 08:37:10|||||||||92
1641890280000|2022-01-11 08:38:00|1576|1574.5|1577|1576|1577.5|1576.5|1576|1574.5|1186
1641890290000|2022-01-11 08:38:10|1577.5|1576.5|1577.5|1576|1577.5|1576.5|1577.5|1576|100
1641890310000|2022-01-11 08:38:30|1577||1577.5||1577.5||1577||0
1641890320000|2022-01-11 08:38:40||1576.5||1576.5||1576.5||1576.5|0
1641890350000|2022-01-11 08:39:10|1577|1576|1575.5|1574|1577.5|1576|1574.5|1573|1017
1641890380000|2022-01-11 08:39:40|1576|1574.5|1577.5|1575.5|1578|1576.5|1576|1574.5|2007
1641890390000|2022-01-11 08:39:50|1577||1576.5||1577||1576.5||0
1641890400000|2022-01-11 08:40:00|1576|1575|1573.5|1572|1576.5|1575|1573.5|1572|273
1641890420000|2022-01-11 08:40:20|1574|1573|1576|1575|1576.5|1575.5|1574|1573|632
1641890430000|2022-01-11 08:40:30|1576.5||1576.5||1577||1576.5||0
1641890460000|2022-01-11 08:41:00|1577|1575.5|1577|1575.5|1578|1576.5|1577|1575.5|1091
1641890470000|2022-01-11 08:41:10|||||||||136
1641890480000|2022-01-11 08:41:20|1577.5||1577.5||1577.5||1577.5||0
1641890500000|2022-01-11 08:41:40|||||||||15
1641890520000|2022-01-11 08:42:00|1577||1577||1577||1577||0
1641890530000|2022-01-11 08:42:10|||||||||15
1641890560000|2022-01-11 08:42:40|||||||||16
1641890580000|2022-01-11 08:43:00|1577.5|1576|1578|1577|1578|1577|1577|1575.5|1567
1641890590000|2022-01-11 08:43:10|1577.5|1576|1578.5|1577.5|1578.5|1577.5|1577.5|1576|881
1641890600000|2022-01-11 08:43:20|1579|1578|1583|1581|1583|1581|1579|1578|849
1641890610000|2022-01-11 08:43:30|1583.5||1583.5||1583.5||1583||0
1641890620000|2022-01-11 08:43:40|||||||||91
1641890640000|2022-01-11 08:44:00|||||||||15
1641890650000|2022-01-11 08:44:10|1584|1581.5|1584|1582|1584.5|1582|1584|1581.5|0
1641890660000|2022-01-11 08:44:20|1584.5||1584||1584.5||1584||15
1641890680000|2022-01-11 08:44:40|1584.5||1584.5||1584.5||1584.5||15
1641890690000|2022-01-11 08:44:50|1584||1584||1584||1584||0
1641890700000|2022-01-11 08:45:00|1584.5||1584||1584.5||1584||0
1641890710000|2022-01-11 08:45:10|1584.5||1583.5||1584.5||1583.5||15
1641890720000|2022-01-11 08:45:20|1583|1581.5|1582|1581|1583|1581.5|1582|1581|1253
1641890730000|2022-01-11 08:45:30|1581|1580.5|1581|1579|1582|1580.5|1578.5|1578|1785
1641890740000|2022-01-11 08:45:40|||||||||15
1641890750000|2022-01-11 08:45:50||1579.5||1579.5||1579.5||1579.5|0
1641890770000|2022-01-11 08:46:10|1582|1580|1583.5|1581|1584|1581|1582|1579.5|117
1641890790000|2022-01-11 08:46:30|1584|1581.5|1584.5|1582|1584.5|1582|1584|1581.5|0
1641890800000|2022-01-11 08:46:40|1585|1582.5|1585.5|1583.5|1585.5|1583.5|1585|1582.5|0
1641890820000|2022-01-11 08:47:00|1586|1584|1588.5|1586.5|1588.5|1587|1586|1584|143
1641890830000|2022-01-11 08:47:10|1588|1586|1584|1582.5|1588|1586|1584|1582|859
1641890840000|2022-01-11 08:47:20|1584.5|1583|1584.5|1583|1584.5|1583|1584.5|1583|100
1641890850000|2022-01-11 08:47:30|1584|1583.5|1584|1582.5|1584.5|1583.5|1584|1582.5|119
1641890860000|2022-01-11 08:47:40|1584.5|1583|1584.5|1583.5|1584.5|1583.5|1584.5|1583|278
1641890870000|2022-01-11 08:47:50|1584|1583|1584.5|1583|1584.5|1583.5|1583.5|1582.5|470
1641890880000|2022-01-11 08:48:00|1585|1583.5|1584.5|1583|1586.5|1585|1584|1583|1528
1641890890000|2022-01-11 08:48:10|1585|1583.5|1586|1584.5|1586.5|1584.5|1585|1583.5|183
1641890910000|2022-01-11 08:48:30|1586.5|1585|1586.5|1585|1586.5|1585|1586.5|1585|615
1641890920000|2022-01-11 08:48:40||1585.5||1585||1585.5||1585|0
1641890930000|2022-01-11 08:48:50|||||||||15
1641890950000|2022-01-11 08:49:10|||||||||15
1641890960000|2022-01-11 08:49:20|||||||||1
1641890980000|2022-01-11 08:49:40|1586|1584.5|1586.5|1585|1586.5|1585|1584.5|1584|1375
1641891000000|2022-01-11 08:50:00|1586||1586||1586||1585.5||283
1641891010000|2022-01-11 08:50:10|||||||||115
1641891060000|2022-01-11 08:51:00|1585.5|1584.5|1585|1584|1585.5|1584.5|1585|1584|803
1641891070000|2022-01-11 08:51:10|1586|1584.5|1586|1584|1586.5|1584.5|1585.5|1584|313
1641891130000|2022-01-11 08:52:10|||||||||15
1641891180000|2022-01-11 08:53:00|1586.5|1584.5|1588.5|1587|1589.5|1587.5|1586.5|1584.5|1056
1641891190000|2022-01-11 08:53:10|1588|1586.5|1586.5|1585.5|1588|1586.5|1585.5|1584.5|2157
1641891200000|2022-01-11 08:53:20|1587|1585|1586.5|1585|1587|1585|1586.5|1585|76
1641891210000|2022-01-11 08:53:30|1585|1584.5|1585.5|1585|1586.5|1585|1585|1584.5|265
1641891230000|2022-01-11 08:53:50|||||||||15
1641891240000|2022-01-11 08:54:00|1585|1584.5|1584.5|1583|1585|1584.5|1584|1582|598
1641891260000|2022-01-11 08:54:20|1584|1582|1583|1581|1584.5|1582|1583|1581|135
1641891270000|2022-01-11 08:54:30||1581.5||1581||1581.5||1581|0
1641891290000|2022-01-11 08:54:50|1582.5|1580.5|1582|1581|1582.5|1581|1580.5|1579|1250
1641891300000|2022-01-11 08:55:00|1581.5|1580|1581|1580|1582|1580|1581|1580|96
1641891310000|2022-01-11 08:55:10|1580.5|1578.5|1579.5|1578|1580.5|1578.5|1579.5|1578|167
1641891330000|2022-01-11 08:55:30|1579||1579||1579.5||1579||30
1641891350000|2022-01-11 08:55:50|1579.5|1578.5|1580|1579|1580|1579|1579.5|1578.5|853
1641891360000|2022-01-11 08:56:00|1580.5||1580.5||1580.5||1580.5||4
1641891370000|2022-01-11 08:56:10|||||||||159
1641891380000|2022-01-11 08:56:20|1581|1579.5|1584.5|1582.5|1584.5|1582.5|1581|1579.5|746
1641891390000|2022-01-11 08:56:30|1585|1583|1584|1583|1585|1583|1584|1583|15
1641891400000|2022-01-11 08:56:40|1583.5|1582.5|1583|1582.5|1583.5|1582.5|1583|1582.5|185
1641891410000|2022-01-11 08:56:50|1582.5|1581|1582.5|1581.5|1582.5|1581.5|1582.5|1580|139
1641891440000|2022-01-11 08:57:20|1582|1580.5|1581|1579.5|1582|1580.5|1581|1579.5|28
1641891490000|2022-01-11 08:58:10|||||||||23
1641891510000|2022-01-11 08:58:30|1582|1580|1581.5|1579.5|1582|1580.5|1581.5|1579.5|100
1641891540000|2022-01-11 08:59:00|1581||1581||1581.5||1580.5||14
1641891550000|2022-01-11 08:59:10||1580||1580||1580||1580|16
1641891580000|2022-01-11 08:59:40||1580.5||1580||1580.5||1580|4
1641891590000|2022-01-11 08:59:50|1580.5|1580.5|1581|1580.5|1581|1580.5|1580.5|1580|467
1641891600000|2022-01-11 09:00:00|1581.5|1580|1581.5|1580|1582|1580|1581|1580|48
1641891610000|2022-01-11 09:00:10|1582|1580.5|1582|1580|1582|1580.5|1582|1580|0
1641891620000|2022-01-11 09:00:20|1581.5|1580.5|1582|1580.5|1582|1580.5|1581.5|1580.5|10
1641891630000|2022-01-11 09:00:30|1582.5|1581|1582.5|1580.5|1583|1581.5|1582.5|1580.5|193
1641891650000|2022-01-11 09:00:50||1581||1581.5||1581.5||1581|15
1641891690000|2022-01-11 09:01:30|1582|1580.5|1582.5|1581|1582.5|1581|1582|1580|668
1641891720000|2022-01-11 09:02:00|||||||||11
1641891740000|2022-01-11 09:02:20|1583.5|1581.5|1584|1582|1584|1582|1583.5|1581.5|29
1641891750000|2022-01-11 09:02:30|||||||||158
1641891820000|2022-01-11 09:03:40|1583.5||1584||1584||1583.5||31
1641891840000|2022-01-11 09:04:00|1583.5|1582.5|1580|1579.5|1583.5|1582.5|1580|1578.5|909
1641891850000|2022-01-11 09:04:10|1579.5|1579|1579.5|1577.5|1580|1579|1577.5|1576.5|509
1641891860000|2022-01-11 09:04:20|1579||1578||1579.5||1578||0
1641891870000|2022-01-11 09:04:30|1577.5|1576.5|1577.5|1576|1577.5|1576.5|1577.5|1576|11
1641891880000|2022-01-11 09:04:40|1577|1576.5|1577.5|1576.5|1577.5|1576.5|1577|1576.5|0
1641891890000|2022-01-11 09:04:50|||||||||48
1641891900000|2022-01-11 09:05:00|||||||||3
1641891930000|2022-01-11 09:05:30|1578|1577|1580.5|1578.5|1580.5|1578.5|1578|1577|530
1641891940000|2022-01-11 09:05:40|1580|1578|1578|1575.5|1580|1578|1578|1575.5|358
1641891950000|2022-01-11 09:05:50|1577.5|1575|1576.5|1575|1577.5|1575|1576.5|1574.5|0
1641892000000|2022-01-11 09:06:40|1576|1574.5|1577|1575|1577.5|1576|1574.5|1573|318
1641892020000|2022-01-11 09:07:00|||||||||16
1641892080000|2022-01-11 09:08:00|||||||||647
1641892090000|2022-01-11 09:08:10|1577.5|1575.5|1579|1576.5|1579|1577.5|1577|1575.5|499
1641892100000|2022-01-11 09:08:20|1578|1577|1577.5|1576|1578|1577|1576.5|1575|388
1641892110000|2022-01-11 09:08:30|1578||1578||1578||1578||0
1641892120000|2022-01-11 09:08:40|||||||||21
1641892170000|2022-01-11 09:09:30|1578.5|1576.5|1579|1576.5|1579|1576.5|1578.5|1576.5|16
1641892210000|2022-01-11 09:10:10|1578.5|1577|1578.5|1576.5|1579|1577.5|1577|1576|1738
1641892220000|2022-01-11 09:10:20|1579|1577|1579|1577|1579|1577|1579|1577|0
1641892230000|2022-01-11 09:10:30|||||||||16
1641892250000|2022-01-11 09:10:50||1577.5||1577||1577.5||1577|13
1641892300000|2022-01-11 09:11:40|1578.5||1578||1578.5||1578||0
1641892310000|2022-01-11 09:11:50|1577|1576.5|1578|1577|1578|1577|1577|1576.5|352
1641892320000|2022-01-11 09:12:00|1577.5|1576.5|1579|1577.5|1579|1577.5|1576.5|1575.5|1986
1641892330000|2022-01-11 09:12:10|1578.5|1578|1579|1578|1579.5|1578.5|1578.5|1578|212
1641892350000|2022-01-11 09:12:30|1578.5|1577.5|1579|1577.5|1579|1578|1578|1577.5|971
1641892370000|2022-01-11 09:12:50|1579.5|1578.5|1580|1578|1580|1579|1579|1578|690
1641892380000|2022-01-11 09:13:00|1579.5|1578.5|1577.5|1576.5|1579.5|1579|1577.5|1576|890
1641892390000|2022-01-11 09:13:10|1576.5|1576|1575.5|1575|1577|1576|1575.5|1574|796
1641892420000|2022-01-11 09:13:40|1576|1575.5|1576|1575|1576|1575.5|1576|1575|228
1641892430000|2022-01-11 09:13:50|1575.5|1574|1575.5|1574|1576|1575|1575|1574|249
1641892450000|2022-01-11 09:14:10|||||||||19
1641892460000|2022-01-11 09:14:20|1576|1574.5|1577|1576|1577.5|1576.5|1576|1574.5|1219
1641892470000|2022-01-11 09:14:30|1577.5|1576.5|1578.5|1577.5|1578.5|1577.5|1577.5|1576|90
1641892480000|2022-01-11 09:14:40||1577||1577||1577||1577|0
1641892520000|2022-01-11 09:15:20||1577.5||1577.5||1577.5||1577.5|48
1641892550000|2022-01-11 09:15:50|1578|1577|1578.5|1576.5|1578.5|1577|1577|1576|561
1641892610000|2022-01-11 09:16:50|1578||1577.5||1578||1577.5||16
1641892620000|2022-01-11 09:17:00|1578.5|1577|1578.5|1577.5|1578.5|1577.5|1578.5|1577|116
1641892630000|2022-01-11 09:17:10|1579.5|1578|1577.5|1576|1579.5|1578|1577.5|1576|634
1641892650000|2022-01-11 09:17:30|1578|1577|1579|1578|1579|1578|1577.5|1577|899
1641892680000|2022-01-11 09:18:00|1579.5|1578.5|1582|1580.5|1582|1581|1579.5|1578.5|2509
1641892690000|2022-01-11 09:18:10|||||||||16
1641892710000|2022-01-11 09:18:30|1581.5|1580|1581.5|1580.5|1582|1580.5|1580.5|1580|432
1641892730000|2022-01-11 09:18:50|1581|1580|1580|1578.5|1581|1580|1579.5|1578|3442
1641892740000|2022-01-11 09:19:00|1580.5|1579|1581|1579|1581|1579|1580.5|1579|93
1641892750000|2022-01-11 09:19:10|1580.5|1578.5|1579.5|1577.5|1580.5|1578.5|1578.5|1576.5|1492
1641892760000|2022-01-11 09:19:20||1578||1578.5||1578.5||1578|0
1641892790000|2022-01-11 09:19:50|1580.5|1579|1580.5|1579|1580.5|1579.5|1580|1579|129
1641892800000|2022-01-11 09:20:00|1580|1579.5|1580.5|1579|1580.5|1579.5|1580|1579|5
1641892840000|2022-01-11 09:20:40|1580|1578.5|1579.5|1579|1580|1579|1579.5|1578.5|189
1641892850000|2022-01-11 09:20:50|1580|1579.5|1581.5|1579.5|1581.5|1579.5|1580|1579.5|371
1641892880000|2022-01-11 09:21:20|1582|1580|1582|1580.5|1582|1580.5|1582|1580|32
1641892890000|2022-01-11 09:21:30|1581.5|1580|1580.5|1578.5|1581.5|1580|1579.5|1578.5|55
1641892930000|2022-01-11 09:22:10||1579||1579||1579||1579|0
1641892950000|2022-01-11 09:22:30|1580|1578.5|1580|1578.5|1580|1579|1580|1578.5|0
1641892970000|2022-01-11 09:22:50|1580.5|1579|1580.5|1579.5|1580.5|1579.5|1580.5|1579|80
1641893000000|2022-01-11 09:23:20|1582|1580|1582.5|1580.5|1583|1580.5|1582|1580|482
1641893010000|2022-01-11 09:23:30|||||||||48
1641893020000|2022-01-11 09:23:40|1582||1582||1583||1582||0
1641893030000|2022-01-11 09:23:50|1583|1581|1582.5|1581.5|1583.5|1581.5|1582.5|1581|21
1641893040000|2022-01-11 09:24:00|1583||1583||1583||1583||0
1641893050000|2022-01-11 09:24:10|1582.5|1581|1582|1580.5|1583|1581.5|1582|1580.5|640
1641893070000|2022-01-11 09:24:30|1582.5|1581|1582.5|1581|1582.5|1581|1582.5|1581|0
1641893090000|2022-01-11 09:24:50|||||||||121
1641893100000|2022-01-11 09:25:00|1582||1582.5||1583||1582||0
1641893110000|2022-01-11 09:25:10|||||||||80
1641893140000|2022-01-11 09:25:40|1582||1582.5||1582.5||1582||60
1641893150000|2022-01-11 09:25:50|1583|1581.5|1583|1581.5|1583|1581.5|1583|1581.5|0
1641893200000|2022-01-11 09:26:40||1582||1582||1582||1582|0
1641893220000|2022-01-11 09:27:00|||||||||268
1641893230000|2022-01-11 09:27:10|1582.5|1581.5|1581.5|1580.5|1582.5|1581.5|1581.5|1580.5|480
1641893240000|2022-01-11 09:27:20|1581|1579.5|1581|1579.5|1581.5|1579.5|1580.5|1579|554
1641893280000|2022-01-11 09:28:00|1581.5|1580|1582.5|1580.5|1582.5|1581|1581.5|1580|309
1641893290000|2022-01-11 09:28:10|1583|1581|1583|1581.5|1583|1581.5|1583|1581|32
1641893300000|2022-01-11 09:28:20|||||||||275
1641893310000|2022-01-11 09:28:30|||||||||70
1641893320000|2022-01-11 09:28:40|||||||||15
1641893360000|2022-01-11 09:29:20|1582.5|1581|1581.5|1580|1582.5|1581|1581.5|1580|477
1641893400000|2022-01-11 09:30:00|1582|1580.5|1582.5|1581|1583|1582|1582|1580|2211
1641893410000|2022-01-11 09:30:10|||||||||15
1641893430000|2022-01-11 09:30:30|||||||||101
1641893440000|2022-01-11 09:30:40|1582||1582||1582||1582||0
1641893460000|2022-01-11 09:31:00|1581.5|1580|1580|1579|1581.5|1580|1579.5|1578.5|624
1641893470000|2022-01-11 09:31:10|1579.5|1579.5|1582.5|1581|1582.5|1581|1579.5|1579.5|692
1641893480000|2022-01-11 09:31:20||1581.5||1581.5||1581.5||1581.5|17
1641893500000|2022-01-11 09:31:40|1582|1581|1582.5|1581|1582.5|1581.5|1581.5|1581|1356
1641893510000|2022-01-11 09:31:50|1582|1580.5|1582|1580|1582|1580.5|1580.5|1580|346
1641893520000|2022-01-11 09:32:00|1581.5||1581||1581.5||1581||0
1641893530000|2022-01-11 09:32:10|1581.5|1580.5|1581.5|1580|1581.5|1580.5|1581.5|1580|100
1641893560000|2022-01-11 09:32:40||1580.5||1580.5||1580.5||1580.5|0
1641893570000|2022-01-11 09:32:50|1582|1581|1582|1580.5|1582.5|1581.5|1582|1580.5|405
1641893580000|2022-01-11 09:33:00||1581.5||1581.5||1581.5||1581.5|0
1641893630000|2022-01-11 09:33:50|1582.5|1582|1583|1582|1585|1583.5|1582.5|1581.5|555
1641893660000|2022-01-11 09:34:20|1582.5|1581.5|1581.5|1580|1582.5|1582|1580.5|1580|927
1641893670000|2022-01-11 09:34:30|1581||1581||1581.5||1581||116
1641893680000|2022-01-11 09:34:40|1580.5|1579.5|1581|1580|1581|1580|1580.5|1579|271
1641893690000|2022-01-11 09:34:50|||||||||47
1641893700000|2022-01-11 09:35:00|1582.5|1580.5|1583|1581.5|1583.5|1581.5|1581.5|1580.5|143
1641893710000|2022-01-11 09:35:10|1583.5||1583||1583.5||1583||0
1641893720000|2022-01-11 09:35:20|1583.5|1582|1584.5|1582.5|1584.5|1582.5|1583.5|1582|60
1641893730000|2022-01-11 09:35:30|1585|1583|1585|1583|1585|1583|1585|1583|0
1641893750000|2022-01-11 09:35:50|1585.5|1583.5|1584|1582.5|1585.5|1584.5|1584|1582.5|489
1641893770000|2022-01-11 09:36:10|||||||||70
1641893820000|2022-01-11 09:37:00|||||||||23
1641893840000|2022-01-11 09:37:20|1583.5|1582|1582.5|1581|1583.5|1582|1582|1580.5|227
1641893880000|2022-01-11 09:38:00|1582||1582.5||1582.5||1582||0
1641893910000|2022-01-11 09:38:30|1582||1582||1582.5||1582||17
1641893920000|2022-01-11 09:38:40|1582.5|1581.5|1582.5|1581.5|1582.5|1581.5|1582.5|1581|161
1641893930000|2022-01-11 09:38:50|1582|1581|1583|1581|1583|1581.5|1581.5|1580.5|154
1641893970000|2022-01-11 09:39:30|||||||||17
1641893990000|2022-01-11 09:39:50|1582.5||1582.5||1582.5||1582.5||0
1641894030000|2022-01-11 09:40:30|||||||||17
1641894040000|2022-01-11 09:40:40||1581.5||1581.5||1582||1581.5|69
1641894060000|2022-01-11 09:41:00|1582|1581|1580|1579|1582|1581.5|1580|1579|1605
1641894070000|2022-01-11 09:41:10|1579.5|1578.5|1580|1578.5|1580|1578.5|1579.5|1578.5|128
1641894140000|2022-01-11 09:42:20|1579.5|1578|1579|1578|1579.5|1578|1578|1577.5|777
1641894150000|2022-01-11 09:42:30|||||||||8
1641894170000|2022-01-11 09:42:50|1579.5|1578.5|1580|1579|1580|1579|1579.5|1578|491
1641894180000|2022-01-11 09:43:00|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|28
1641894190000|2022-01-11 09:43:10|1580|1579|1580.5|1579|1580.5|1579|1580|1579|117
1641894220000|2022-01-11 09:43:40|||||||||1
1641894230000|2022-01-11 09:43:50|1580||1580||1580||1580||0
1641894240000|2022-01-11 09:44:00|1580.5||1580.5||1580.5||1580.5||0
1641894250000|2022-01-11 09:44:10|1581|1579.5|1582|1580|1582|1580|1581|1579.5|197
1641894260000|2022-01-11 09:44:20|1581.5|1580.5|1582|1580.5|1582|1580.5|1581.5|1580.5|17
1641894270000|2022-01-11 09:44:30|1581.5|1581|1581.5|1580.5|1581.5|1581|1581|1580|319
1641894300000|2022-01-11 09:45:00|||||||||17
1641894320000|2022-01-11 09:45:20|||||||||31
1641894330000|2022-01-11 09:45:30||1581||1580.5||1581||1580.5|139
1641894340000|2022-01-11 09:45:40||1581||1581||1581||1581|0
1641894360000|2022-01-11 09:46:00|1582|1581.5|1584|1582|1584|1582|1582|1581|1161
1641894450000|2022-01-11 09:47:30|1584.5|1582.5|1584.5|1583|1584.5|1583|1584.5|1582.5|235
1641894460000|2022-01-11 09:47:40|||||||||17
1641894490000|2022-01-11 09:48:10|||||||||55
1641894510000|2022-01-11 09:48:30|1584|1582.5|1584|1582.5|1584|1582.5|1583.5|1582.5|43
1641894520000|2022-01-11 09:48:40|1584.5|1583|1584|1582.5|1584.5|1583|1584|1582.5|0
1641894530000|2022-01-11 09:48:50||1583||1583||1583||1583|0
1641894550000|2022-01-11 09:49:10|1584.5|1583.5|1586.5|1585.5|1586.5|1585.5|1584.5|1583.5|784
1641894570000|2022-01-11 09:49:30|||||||||17
1641894580000|2022-01-11 09:49:40|1586|1586|1586|1585|1586|1586|1585.5|1585|1027
1641894590000|2022-01-11 09:49:50|1585.5|1585.5|1587.5|1586|1587.5|1587|1585.5|1585.5|1842
1641894600000|2022-01-11 09:50:00|1588|1586.5|1588.5|1587|1588.5|1587.5|1588|1586.5|484
1641894650000|2022-01-11 09:50:50|1588|1586.5|1588|1586.5|1588|1586.5|1587.5|1586.5|116
1641894660000|2022-01-11 09:51:00|1588.5|1587|1588.5|1587|1588.5|1587|1588|1586.5|164
1641894670000|2022-01-11 09:51:10|1588|1586.5|1587.5|1586|1588|1586.5|1587|1586|528
1641894720000|2022-01-11 09:52:00||1586.5||1586.5||1586.5||1586.5|0
1641894750000|2022-01-11 09:52:30|1588.5|1587|1589.5|1588.5|1589.5|1589|1588.5|1587|2172
1641894760000|2022-01-11 09:52:40||1589||1589||1589||1589|331
1641894780000|2022-01-11 09:53:00|||||||||250
1641894810000|2022-01-11 09:53:30|1590|1589.5|1591.5|1590|1592|1590.5|1590|1589.5|1411
1641894820000|2022-01-11 09:53:40|1592|1589.5|1590.5|1589|1592|1589.5|1589|1588.5|2147
1641894830000|2022-01-11 09:53:50|||||||||91
1641894840000|2022-01-11 09:54:00|||||||||258
1641894850000|2022-01-11 09:54:10|1590|1588.5|1589.5|1588.5|1590|1588.5|1589.5|1588.5|84
1641894900000|2022-01-11 09:55:00|||||||||30
1641894920000|2022-01-11 09:55:20|||||||||30
1641894930000|2022-01-11 09:55:30|||||||||18
1641894940000|2022-01-11 09:55:40|||||||||12
1641894950000|2022-01-11 09:55:50|1590|1589|1591|1590|1592.5|1591|1590|1589|3401
1641894960000|2022-01-11 09:56:00|||||||||490
1641894970000|2022-01-11 09:56:10|||||||||77
1641894980000|2022-01-11 09:56:20|1590.5|1589.5|1590.5|1589.5|1590.5|1589.5|1590|1589|1132
1641894990000|2022-01-11 09:56:30|1591|1590|1591.5|1590.5|1592|1590.5|1591|1589.5|1512
1641895000000|2022-01-11 09:56:40|||||||||95
1641895010000|2022-01-11 09:56:50|1591|1590|1591.5|1590|1591.5|1590|1590.5|1590|916
1641895020000|2022-01-11 09:57:00|1592|1590.5|1592|1591|1592|1591|1592|1590.5|181
1641895030000|2022-01-11 09:57:10|1591.5|1591.5|1592|1591|1592|1591.5|1591|1590|648
1641895050000|2022-01-11 09:57:30|1591.5|1590.5|1591|1590|1592|1591|1588|1587.5|5616
1641895060000|2022-01-11 09:57:40|1592|1590.5|1592|1591|1592|1591|1592|1590|368
1641895070000|2022-01-11 09:57:50|||||||||138
1641895080000|2022-01-11 09:58:00|1591.5|1590.5|1591|1590|1591.5|1590.5|1591|1590|1439
1641895110000|2022-01-11 09:58:30|1591.5|1590.5|1592|1590.5|1592|1591|1591.5|1590.5|250
1641895120000|2022-01-11 09:58:40||1591||1591||1591||1591|0
1641895140000|2022-01-11 09:59:00|||||||||30
1641895150000|2022-01-11 09:59:10|||||||||500
1641895160000|2022-01-11 09:59:20|||||||||18
1641895200000|2022-01-11 10:00:00|1592.5|1591.5|1593.5|1592.5|1593.5|1592.5|1592|1591|3332
1641895210000|2022-01-11 10:00:10|||||||||109
1641895220000|2022-01-11 10:00:20|1594.5|1593|1594|1592.5|1595.5|1594|1593|1592.5|6104
1641895230000|2022-01-11 10:00:30|1594.5|1593|1595|1593|1595.5|1593.5|1594.5|1592.5|444
1641895240000|2022-01-11 10:00:40|1594.5|1594|1592|1590.5|1594.5|1594|1592|1590.5|1628
1641895320000|2022-01-11 10:02:00|1591.5||1591.5||1591.5||1591.5||0
1641895330000|2022-01-11 10:02:10|1591|1590|1591|1590|1591.5|1590.5|1590.5|1590|826
1641895340000|2022-01-11 10:02:20|||||||||53
1641895350000|2022-01-11 10:02:30|1591.5|1591|1592|1590.5|1592.5|1591|1591.5|1590|745
1641895370000|2022-01-11 10:02:50|1592.5|1591|1592.5|1591|1593.5|1592|1592.5|1590.5|1631
1641895380000|2022-01-11 10:03:00|1593|1591.5|1593|1591.5|1593.5|1592|1593|1591.5|387
1641895390000|2022-01-11 10:03:10|1593.5|1592|1593.5|1592|1593.5|1592|1593.5|1592|57
1641895400000|2022-01-11 10:03:20|1593|1591.5|1591.5|1590.5|1593.5|1592|1591.5|1590|1617
1641895410000|2022-01-11 10:03:30|1592|1591|1591.5|1590.5|1592|1591|1591.5|1590.5|126
1641895460000|2022-01-11 10:04:20|||||||||720
1641895470000|2022-01-11 10:04:30|1591|1590|1591|1589.5|1591|1590|1590.5|1589.5|910
1641895480000|2022-01-11 10:04:40|||||||||3
1641895500000|2022-01-11 10:05:00|||||||||18
1641895510000|2022-01-11 10:05:10|||||||||166
1641895520000|2022-01-11 10:05:20|||||||||20
1641895530000|2022-01-11 10:05:30|||||||||1287
1641895580000|2022-01-11 10:06:20|1590.5|1589|1589.5|1588|1591|1589|1587.5|1586|4306
1641895590000|2022-01-11 10:06:30||1588.5||1588||1588.5||1588|94
1641895620000|2022-01-11 10:07:00|||||||||77
1641895630000|2022-01-11 10:07:10|||||||||4
1641895650000|2022-01-11 10:07:30|1589|1587.5|1588.5|1587.5|1589|1587.5|1588.5|1587.5|372
1641895660000|2022-01-11 10:07:40|1589|1588|1590|1589|1590|1589|1589|1588|630
1641895670000|2022-01-11 10:07:50|||||||||18
1641895700000|2022-01-11 10:08:20|1590.5|1589.5|1591|1590|1591.5|1590|1590|1589.5|448
1641895710000|2022-01-11 10:08:30|1590.5|1589.5|1590.5|1589.5|1590.5|1590|1590.5|1589.5|142
1641895720000|2022-01-11 10:08:40|1590|1589|1590|1589|1590|1589|1590|1589|2542
1641895740000|2022-01-11 10:09:00|1589.5|1588.5|1589|1587.5|1589.5|1588.5|1589|1587.5|192
1641895770000|2022-01-11 10:09:30|1588.5|1587|1588.5|1587|1588.5|1587|1588|1587|162
1641895830000|2022-01-11 10:10:30||1587.5||1587||1587.5||1587|0
1641895860000|2022-01-11 10:11:00|||||||||209
1641895870000|2022-01-11 10:11:10|||||||||24
1641895890000|2022-01-11 10:11:30|||||||||133
1641895910000|2022-01-11 10:11:50||1587.5||1587.5||1587.5||1587.5|18
1641895920000|2022-01-11 10:12:00|1589|1588|1589|1587.5|1589|1588.5|1588.5|1587.5|650
1641895930000|2022-01-11 10:12:10||1588||1588||1588||1588|0
1641895940000|2022-01-11 10:12:20|||||||||31
1641895950000|2022-01-11 10:12:30|1588.5|1587.5|1589|1588|1589|1588.5|1588.5|1587.5|339
1641895960000|2022-01-11 10:12:40|1588.5|1587.5|1588.5|1587.5|1588.5|1587.5|1588.5|1587.5|63
1641895970000|2022-01-11 10:12:50|1589||1588.5||1589||1588.5||18
1641896000000|2022-01-11 10:13:20|1589|1588|1589|1588|1589|1588|1589|1588|102
1641896010000|2022-01-11 10:13:30|1589.5|1588.5|1589.5|1588.5|1589.5|1588.5|1589.5|1588.5|169
1641896040000|2022-01-11 10:14:00|1589|1589|1589.5|1588|1590|1589|1588.5|1588|1565
1641896060000|2022-01-11 10:14:20||1588.5||1588||1588.5||1588|0
1641896080000|2022-01-11 10:14:40|1590|1588.5|1590.5|1589.5|1590.5|1590|1590|1588.5|641
1641896090000|2022-01-11 10:14:50|1591|1590|1591.5|1589.5|1591.5|1590|1591|1589.5|0
1641896100000|2022-01-11 10:15:00|1591|1590|1591|1589.5|1591|1590|1590|1589.5|496
1641896110000|2022-01-11 10:15:10|1590.5|1590|1590.5|1589.5|1590.5|1590|1590.5|1589.5|109
1641896140000|2022-01-11 10:15:40|||||||||16
1641896150000|2022-01-11 10:15:50|1590|1589|1588|1587|1590.5|1589|1588|1587|1067
1641896170000|2022-01-11 10:16:10|1587.5|1587.5|1588|1587|1588|1587.5|1587.5|1587|269
1641896190000|2022-01-11 10:16:30||1587.5||1587.5||1587.5||1587.5|0
1641896200000|2022-01-11 10:16:40|1587.5|1587|1587.5|1586|1587.5|1587|1587.5|1586|543
1641896210000|2022-01-11 10:16:50||1586.5||1586||1586.5||1586|0
1641896250000|2022-01-11 10:17:30|||||||||47
1641896260000|2022-01-11 10:17:40|||||||||19
1641896270000|2022-01-11 10:17:50|1587||1587||1587||1587||776
1641896290000|2022-01-11 10:18:10|1586.5|1585.5|1585.5|1584.5|1586.5|1585.5|1585.5|1584.5|1168
1641896300000|2022-01-11 10:18:20|1586|1585|1586|1585|1586.5|1585.5|1586|1584.5|131
1641896310000|2022-01-11 10:18:30|||||||||14
1641896320000|2022-01-11 10:18:40|1586.5|1585.5|1588|1586.5|1588|1586.5|1586.5|1585|1422
1641896330000|2022-01-11 10:18:50|||||||||19
1641896340000|2022-01-11 10:19:00|1588.5|1587|1588|1586.5|1588.5|1587|1588|1586.5|373
1641896360000|2022-01-11 10:19:20|||||||||156
1641896370000|2022-01-11 10:19:30|1587.5|1586|1586.5|1584.5|1587.5|1586|1586|1584.5|352
1641896380000|2022-01-11 10:19:40|1586|1584|1586|1584.5|1586|1584.5|1586|1584|0
1641896390000|2022-01-11 10:19:50|1585.5|1584|1583|1581|1585.5|1584|1583|1581|331
1641896400000|2022-01-11 10:20:00|1583.5|1581.5|1583.5|1582.5|1584|1582.5|1583.5|1581|141
1641896410000|2022-01-11 10:20:10||1582||1582.5||1582.5||1582|0
1641896430000|2022-01-11 10:20:30|1584|1583|1584|1582.5|1584.5|1583|1584|1582.5|110
1641896440000|2022-01-11 10:20:40|1584.5|1583|1584|1582|1584.5|1583|1584|1581.5|40
1641896450000|2022-01-11 10:20:50|1584.5|1583|1584.5|1583|1584.5|1583|1584.5|1583|0
1641896470000|2022-01-11 10:21:10|||||||||100000
1641896480000|2022-01-11 10:21:20|1584|1583.5|1584|1582.5|1584|1583.5|1584|1582.5|249
1641896490000|2022-01-11 10:21:30|1583.5|1582|1583|1581.5|1584|1582|1583|1581.5|447
1641896510000|2022-01-11 10:21:50|||||||||127
1641896520000|2022-01-11 10:22:00|1583.5|1582|1583|1581.5|1584|1582|1583|1581.5|0
1641896550000|2022-01-11 10:22:30|||||||||32
1641896560000|2022-01-11 10:22:40|1582.5|1581|1581|1579|1583|1581|1580.5|1579|671
1641896650000|2022-01-11 10:24:10|1581.5|1580|1583|1581.5|1583|1581.5|1581.5|1580|1911
1641896670000|2022-01-11 10:24:30|1583.5|1582|1583.5|1582.5|1583.5|1582.5|1583|1582|323
1641896680000|2022-01-11 10:24:40|1583||1583||1583||1583||41
1641896690000|2022-01-11 10:24:50|||||||||19
1641896700000|2022-01-11 10:25:00|1583.5|1582|1583|1581|1583.5|1582|1582.5|1581|157
1641896720000|2022-01-11 10:25:20|1582.5||1582||1582.5||1582||0
1641896750000|2022-01-11 10:25:50|1582.5||1582||1583||1582||0
1641896760000|2022-01-11 10:26:00|1581.5|1580.5|1581|1579.5|1581.5|1580.5|1581|1579.5|211
1641896790000|2022-01-11 10:26:30|1581.5|1580|1581.5|1580|1581.5|1580.5|1581.5|1580|82
1641896800000|2022-01-11 10:26:40||1580.5||1580.5||1580.5||1580.5|0
1641896820000|2022-01-11 10:27:00|1582|1581|1582|1580.5|1582|1581|1581.5|1580.5|271
1641896830000|2022-01-11 10:27:10|1581.5||1582||1582||1581.5||0
1641896870000|2022-01-11 10:27:50|1582.5|1581|1582.5|1580.5|1582.5|1581|1582.5|1580.5|107
1641896910000|2022-01-11 10:28:30|1582||1582||1582||1582||0
1641896920000|2022-01-11 10:28:40|1582.5||1582||1582.5||1582||84
1641897010000|2022-01-11 10:30:10|1581.5|1579.5|1581|1579.5|1581.5|1580.5|1580.5|1579.5|594
1641897020000|2022-01-11 10:30:20|||||||||154
1641897060000|2022-01-11 10:31:00|1581.5|1580|1581.5|1580|1581.5|1580.5|1581|1579.5|1409
1641897070000|2022-01-11 10:31:10|||||||||79
1641897100000|2022-01-11 10:31:40|||||||||64
1641897120000|2022-01-11 10:32:00|1582|1580.5|1582|1581|1582|1581|1582|1580|415
1641897130000|2022-01-11 10:32:10|1582.5|1581.5|1582.5|1581.5|1582.5|1581.5|1582.5|1581.5|1758
1641897150000|2022-01-11 10:32:30|1583|1582|1583|1582|1583|1582|1583|1581.5|1225
1641897190000|2022-01-11 10:33:10|1583.5|1582.5|1584|1583|1584.5|1583.5|1583.5|1582.5|1492
1641897200000|2022-01-11 10:33:20|1584.5|1583.5|1586|1585.5|1586|1585.5|1584.5|1583.5|1021
1641897210000|2022-01-11 10:33:30|1585.5|1585|1586|1585|1586|1585|1585|1584|707
1641897250000|2022-01-11 10:34:10|1585.5|1584.5|1584.5|1583|1585.5|1584.5|1584.5|1583|1180
1641897270000|2022-01-11 10:34:30|||||||||35
1641897300000|2022-01-11 10:35:00|1584|1583.5|1586.5|1585.5|1586.5|1585.5|1584|1583.5|1411
1641897310000|2022-01-11 10:35:10|1587|1586|1588|1586.5|1589.5|1587.5|1587|1586|1233
1641897330000|2022-01-11 10:35:30|1588.5|1587|1589|1587|1589|1587|1588.5|1586.5|125
1641897410000|2022-01-11 10:36:50|1589.5|1587.5|1589.5|1588|1589.5|1588.5|1589|1587.5|1757
1641897440000|2022-01-11 10:37:20|||||||||75
1641897460000|2022-01-11 10:37:40||1588.5||1588.5||1588.5||1588.5|62
1641897500000|2022-01-11 10:38:20|||||||||538
1641897510000|2022-01-11 10:38:30|1589|1588|1589.5|1588|1589.5|1588|1588.5|1588|83
1641897540000|2022-01-11 10:39:00|1590|1588.5|1591|1590|1591|1590|1590|1588.5|899
1641897550000|2022-01-11 10:39:10|1590.5|1590.5|1590.5|1589.5|1590.5|1590.5|1590.5|1589.5|828
1641897560000|2022-01-11 10:39:20|||||||||48
1641897570000|2022-01-11 10:39:30|1591|1590|1591|1590|1591|1590|1591|1589.5|685
1641897580000|2022-01-11 10:39:40|||||||||20
1641897590000|2022-01-11 10:39:50|||||||||73
1641897610000|2022-01-11 10:40:10|1590.5|1589.5|1590|1588.5|1591|1589.5|1590|1588|638
1641897670000|2022-01-11 10:41:10|1590.5|1589|1591|1590|1591|1590|1590.5|1589|639
1641897700000|2022-01-11 10:41:40|||||||||8
1641897710000|2022-01-11 10:41:50|1590.5|1589.5|1591|1589.5|1591|1589.5|1590|1589|405
1641897780000|2022-01-11 10:43:00|1590.5|1590|1592.5|1591.5|1592.5|1591.5|1590.5|1590|1988
1641897790000|2022-01-11 10:43:10|||||||||220
1641897800000|2022-01-11 10:43:20|1592|1591|1592.5|1591|1592.5|1591.5|1591.5|1591|119
1641897850000|2022-01-11 10:44:10|1593|1591.5|1593|1591.5|1593|1592|1592.5|1591|559
1641897890000|2022-01-11 10:44:50|||||||||72
1641897900000|2022-01-11 10:45:00|1592.5||1592.5||1592.5||1592.5||0
1641897910000|2022-01-11 10:45:10||1592||1591.5||1592||1591.5|132
1641897920000|2022-01-11 10:45:20||1592||1592||1592||1592|0
1641897930000|2022-01-11 10:45:30||1591.5||1591.5||1591.5||1591.5|13
1641897940000|2022-01-11 10:45:40|||||||||149
1641897990000|2022-01-11 10:46:30|||||||||14
1641898000000|2022-01-11 10:46:40|||||||||20
1641898020000|2022-01-11 10:47:00|1593|1592|1593|1591|1593|1592|1592|1591|1321
1641898030000|2022-01-11 10:47:10||1591.5||1591.5||1591.5||1591.5|105
1641898040000|2022-01-11 10:47:20|||||||||65
1641898050000|2022-01-11 10:47:30|1592.5|1591|1591.5|1590.5|1592.5|1591|1591.5|1590.5|562
1641898060000|2022-01-11 10:47:40||1590||1590||1590||1590|33
1641898100000|2022-01-11 10:48:20|1591|1589.5|1590|1588.5|1591|1589.5|1590|1588.5|682
1641898110000|2022-01-11 10:48:30|1589.5|1588|1590|1588.5|1590.5|1589.5|1589.5|1588|2283
1641898120000|2022-01-11 10:48:40|||||||||197
1641898140000|2022-01-11 10:49:00|1589.5|1589|1589.5|1588.5|1590|1589|1589.5|1588.5|1413
1641898160000|2022-01-11 10:49:20|1590|1589|1590|1589.5|1590.5|1589.5|1590|1589|5190
1641898170000|2022-01-11 10:49:30|1590.5|1589|1590.5|1589.5|1591.5|1590.5|1590|1589|3833
1641898180000|2022-01-11 10:49:40|1590|1589|1590|1589|1590|1589.5|1590|1589|142
1641898190000|2022-01-11 10:49:50|1589.5|1588.5|1589.5|1588.5|1590|1589|1589|1588.5|368
1641898200000|2022-01-11 10:50:00|||||||||271
1641898230000|2022-01-11 10:50:30|||||||||37
1641898260000|2022-01-11 10:51:00|1590|1589|1590|1589.5|1590.5|1589.5|1590|1589|4867
1641898280000|2022-01-11 10:51:20|1589.5|1589|1590|1589.5|1590|1589.5|1589.5|1589|270
1641898320000|2022-01-11 10:52:00|1589.5|1589|1590|1589|1590|1589.5|1589.5|1589|369
1641898330000|2022-01-11 10:52:10|||||||||500
1641898360000|2022-01-11 10:52:40|1590.5|1589.5|1594.5|1593|1595|1593|1590|1589|20029
1641898370000|2022-01-11 10:52:50|1594|1593.5|1594.5|1593|1594.5|1593.5|1594|1593|374
1641898380000|2022-01-11 10:53:00|||||||||51
1641898390000|2022-01-11 10:53:10|1594|1594|1593|1591.5|1595|1594|1592.5|1591.5|4714
1641898400000|2022-01-11 10:53:20|1592.5|1591|1591.5|1590.5|1592.5|1591.5|1591.5|1590.5|1249
1641898410000|2022-01-11 10:53:30||1591||1591||1591||1590.5|97
1641898430000|2022-01-11 10:53:50|||||||||21
1641898440000|2022-01-11 10:54:00|1591|1590.5|1591|1590.5|1591.5|1591|1591|1590.5|833
1641898450000|2022-01-11 10:54:10|1591.5|1591|1591|1590|1592|1591|1591|1590|5899
1641898460000|2022-01-11 10:54:20|1592|1590.5|1593|1592.5|1594.5|1592.5|1591|1590|8822
1641898470000|2022-01-11 10:54:30|1594|1593|1593|1592|1594|1593|1593|1592|2433
1641898490000|2022-01-11 10:54:50|1592.5|1591.5|1592|1590.5|1592.5|1591.5|1591.5|1590.5|3188
1641898500000|2022-01-11 10:55:00||1591||1591||1591||1591|0
1641898510000|2022-01-11 10:55:10|1591.5|1590.5|1592|1590.5|1592|1590.5|1591.5|1590.5|35
1641898540000|2022-01-11 10:55:40|1591.5|1590|1590|1589|1591.5|1590.5|1590|1589|305
1641898550000|2022-01-11 10:55:50|||||||||224
1641898630000|2022-01-11 10:57:10|||||||||301
1641898650000|2022-01-11 10:57:30|1589.5|1588.5|1590|1588.5|1590|1589|1588.5|1587|1369
1641898730000|2022-01-11 10:58:50||1589||1589||1589||1589|0
1641898780000|2022-01-11 10:59:40|1590.5|1589.5|1590.5|1589.5|1591.5|1590|1590.5|1589.5|3190
1641898800000|2022-01-11 11:00:00|1591|1590|1591.5|1591|1591.5|1591|1590.5|1590|10657
1641898820000|2022-01-11 11:00:20|1592|1591.5|1592|1591|1592|1591.5|1592|1591|632
1641898840000|2022-01-11 11:00:40|||||||||15
1641898860000|2022-01-11 11:01:00|||||||||38
1641898890000|2022-01-11 11:01:30|||||||||228
1641898920000|2022-01-11 11:02:00|1591.5|1590.5|1590|1588.5|1592|1590.5|1589.5|1588|5413
1641898930000|2022-01-11 11:02:10|1589.5|1588|1587.5|1586|1589.5|1588|1587.5|1586|1121
1641898940000|2022-01-11 11:02:20|1587||1587||1587||1587||0
1641898950000|2022-01-11 11:02:30|1587.5|1586.5|1587|1585.5|1588|1587|1587|1585.5|515
1641898960000|2022-01-11 11:02:40|1587.5|1586|1587.5|1586|1587.5|1586|1587.5|1586|0
1641898970000|2022-01-11 11:02:50|1587|1585.5|1587.5|1586|1587.5|1586|1587|1585.5|0
1641898980000|2022-01-11 11:03:00|1588|1586.5|1588|1586.5|1588|1586.5|1588|1586.5|244
1641898990000|2022-01-11 11:03:10|1588.5||1588.5||1588.5||1588.5||0
1641899040000|2022-01-11 11:04:00|1589.5|1587|1589.5|1588|1589.5|1588|1589.5|1587|5
1641899100000|2022-01-11 11:05:00|||||||||3
1641899220000|2022-01-11 11:07:00|1590|1588.5|1590|1588.5|1590|1588.5|1590|1588|640
1641899250000|2022-01-11 11:07:30|||||||||46
1641899270000|2022-01-11 11:07:50|1589|1588|1587.5|1586.5|1589|1588.5|1587.5|1586.5|1015
1641899280000|2022-01-11 11:08:00|1588|1586|1586.5|1585|1588|1586.5|1586.5|1585|204
1641899290000|2022-01-11 11:08:10|||||||||218
1641899300000|2022-01-11 11:08:20|||||||||7
1641899310000|2022-01-11 11:08:30|1587|1585.5|1587|1585.5|1587|1585.5|1587|1585.5|257
1641899320000|2022-01-11 11:08:40|1587.5||1587.5||1587.5||1587.5||0
1641899330000|2022-01-11 11:08:50||1586||1586||1586||1585.5|5
1641899340000|2022-01-11 11:09:00|1588|1586.5|1589.5|1588.5|1590|1588.5|1588|1586.5|1127
1641899350000|2022-01-11 11:09:10|1589|1587.5|1590|1588|1590|1588|1589|1587.5|0
1641899370000|2022-01-11 11:09:30|1589.5||1589.5||1589.5||1589.5||22
1641899410000|2022-01-11 11:10:10|||||||||125
1641899440000|2022-01-11 11:10:40||1588.5||1588.5||1588.5||1588.5|0
1641899460000|2022-01-11 11:11:00||1589||1588.5||1589||1588.5|150
1641899490000|2022-01-11 11:11:30|1590|1589|1589.5|1588.5|1590.5|1589.5|1589.5|1588.5|2702
1641899500000|2022-01-11 11:11:40|1590|1589|1590|1589|1590|1589.5|1589.5|1588.5|2753
1641899520000|2022-01-11 11:12:00|1589.5|1588.5|1589.5|1588|1589.5|1588.5|1589|1588|733
1641899530000|2022-01-11 11:12:10|1589|1588.5|1589.5|1588|1589.5|1588.5|1589|1587|298
1641899550000|2022-01-11 11:12:30|1589||1589||1589||1589||0
1641899570000|2022-01-11 11:12:50|||||||||22
1641899610000|2022-01-11 11:13:30|1588.5|1587.5|1588|1587|1588.5|1587.5|1588|1587|396
1641899630000|2022-01-11 11:13:50|1588.5||1588.5||1588.5||1588.5||0
1641899680000|2022-01-11 11:14:40|1589|1587.5|1589|1587.5|1589|1587.5|1589|1587.5|799
1641899690000|2022-01-11 11:14:50|1589.5|1588|1590|1589|1590|1589|1589.5|1588|21
1641899700000|2022-01-11 11:15:00|1590.5|1589.5|1590|1589.5|1590.5|1590|1590|1589.5|947
1641899710000|2022-01-11 11:15:10|1590.5||1590.5||1590.5||1590.5||0
1641899730000|2022-01-11 11:15:30|||||||||22
1641899740000|2022-01-11 11:15:40|||||||||15
1641899750000|2022-01-11 11:15:50|1591|1590|1590.5|1589.5|1592.5|1590.5|1590.5|1589.5|1132
1641899820000|2022-01-11 11:17:00|1591||1591||1591||1591||129
1641899830000|2022-01-11 11:17:10|||||||||89
1641899850000|2022-01-11 11:17:30|||||||||22
1641899860000|2022-01-11 11:17:40|1590.5||1590.5||1590.5||1590.5||0
1641899900000|2022-01-11 11:18:20|1591|1590|1589.5|1588.5|1591|1590|1589|1588|2522
1641899910000|2022-01-11 11:18:30|1590|1589|1590|1589|1590|1589|1590|1588.5|126
1641899940000|2022-01-11 11:19:00|1590.5|1589.5|1590|1589.5|1590.5|1589.5|1589.5|1589|1151
1641899950000|2022-01-11 11:19:10|1590.5||1590||1590.5||1590||818
1641899960000|2022-01-11 11:19:20|1590.5|1590|1592|1591|1592|1591|1590|1589.5|4542
1641899970000|2022-01-11 11:19:30|1592.5|1591.5|1593|1592|1593|1592|1592.5|1591|870
1641899980000|2022-01-11 11:19:40|1592.5|1591.5|1591.5|1590|1592.5|1591.5|1591.5|1590|186
1641900030000|2022-01-11 11:20:30|||||||||96
1641900050000|2022-01-11 11:20:50|||||||||23
1641900060000|2022-01-11 11:21:00|1591|1589.5|1590|1589|1591|1589.5|1590|1589|707
1641900070000|2022-01-11 11:21:10||1589.5||1589||1589.5||1589|335
1641900080000|2022-01-11 11:21:20|1590.5|1589.5|1591.5|1589.5|1591.5|1589.5|1590.5|1589.5|159
1641900100000|2022-01-11 11:21:40|1591||1591.5||1591.5||1591||0
1641900140000|2022-01-11 11:22:20|1592|1590|1592.5|1591.5|1592.5|1591.5|1592|1590|2095
1641900150000|2022-01-11 11:22:30|1593|1592|1593|1592|1593|1592|1593|1592|292
1641900160000|2022-01-11 11:22:40|1593.5|1592.5|1593.5|1592|1595|1593.5|1593|1592|1247
1641900170000|2022-01-11 11:22:50|1593|1591.5|1591.5|1590|1593|1591.5|1591.5|1590|2377
1641900190000|2022-01-11 11:23:10|1592|1590.5|1592|1591.5|1593.5|1592|1592|1590.5|2758
1641900200000|2022-01-11 11:23:20|1593|1592|1595.5|1594.5|1595.5|1594.5|1592|1591.5|7124
1641900210000|2022-01-11 11:23:30|1596.5|1595|1594.5|1594|1597|1595|1594.5|1594|2091
1641900220000|2022-01-11 11:23:40|1595.5||1594.5||1595.5||1594.5||2431
1641900230000|2022-01-11 11:23:50|1595|1594.5|1596|1595|1596|1595|1594.5|1594.5|1108
1641900270000|2022-01-11 11:24:30|1595.5|1594.5|1596|1594.5|1596|1595|1595.5|1594|225
1641900290000|2022-01-11 11:24:50|1595.5||1596||1596||1595.5||0
1641900300000|2022-01-11 11:25:00|1595.5||1596||1596||1595.5||0
1641900310000|2022-01-11 11:25:10|1595.5||1595.5||1595.5||1595.5||0
1641900330000|2022-01-11 11:25:30|1596||1596||1596||1596||0
1641900350000|2022-01-11 11:25:50|||||||||500
1641900360000|2022-01-11 11:26:00|1595.5|1594|1595.5|1594|1595.5|1594|1595|1594|244
1641900390000|2022-01-11 11:26:30|||||||||23
1641900400000|2022-01-11 11:26:40|||||||||32
1641900410000|2022-01-11 11:26:50||1594.5||1594.5||1594.5||1594.5|23
1641900420000|2022-01-11 11:27:00|||||||||16
1641900520000|2022-01-11 11:28:40|||||||||443
1641900530000|2022-01-11 11:28:50|1596|1595|1596|1595|1596|1595|1596|1595|282
1641900540000|2022-01-11 11:29:00|1595.5|1595.5|1596|1594.5|1596|1595.5|1595|1594|1445
1641900600000|2022-01-11 11:30:00||1595||1595||1595||1595|5
1641900610000|2022-01-11 11:30:10||1595.5||1595||1595.5||1595|25
1641900620000|2022-01-11 11:30:20||1595.5||1595.5||1595.5||1595.5|0
1641900640000|2022-01-11 11:30:40|||||||||500
1641900690000|2022-01-11 11:31:30|||||||||100
1641900720000|2022-01-11 11:32:00|1596.5|1596|1597|1596.5|1597|1596.5|1596.5|1596|258
1641900730000|2022-01-11 11:32:10|1598|1597|1598.5|1597|1598.5|1597|1598|1597|584
1641900770000|2022-01-11 11:32:50|||||||||971
1641900800000|2022-01-11 11:33:20|1598||1598||1598||1598||83
1641900810000|2022-01-11 11:33:30|||||||||500
1641900820000|2022-01-11 11:33:40||1597.5||1597||1597.5||1597|94
1641900830000|2022-01-11 11:33:50|||||||||559
1641900840000|2022-01-11 11:34:00|1598.5|1597.5|1599|1598|1599|1598.5|1598.5|1597.5|328
1641900850000|2022-01-11 11:34:10|1599.5|1598.5|1599.5|1598.5|1599.5|1598.5|1599.5|1598.5|210
1641900860000|2022-01-11 11:34:20|||||||||197
1641900870000|2022-01-11 11:34:30|1598.5|1598|1598.5|1597.5|1599|1598.5|1598.5|1597.5|1000
1641900910000|2022-01-11 11:35:10|1599|1598|1599.5|1598|1599.5|1598|1599|1598|235
1641900990000|2022-01-11 11:36:30|1600|1598.5|1600.5|1599.5|1600.5|1599.5|1600|1598.5|1462
1641901000000|2022-01-11 11:36:40|1601|1600|1600.5|1600|1601.5|1600.5|1600.5|1600|228
1641901010000|2022-01-11 11:36:50|1601||1601||1601||1601||694
1641901030000|2022-01-11 11:37:10|1600.5|1599.5|1600|1598.5|1600.5|1599.5|1600|1598.5|792
1641901040000|2022-01-11 11:37:20|||||||||24
1641901070000|2022-01-11 11:37:50|1599.5|1598|1599|1597|1599.5|1598|1598|1596.5|457
1641901160000|2022-01-11 11:39:20|1598.5|1596.5|1597|1595.5|1598.5|1596.5|1597|1595.5|905
1641901210000|2022-01-11 11:40:10|||||||||17
1641901240000|2022-01-11 11:40:40|||||||||16
1641901260000|2022-01-11 11:41:00|1596.5|1595|1596|1594|1596.5|1595|1596|1594|522
1641901270000|2022-01-11 11:41:10||1594.5||1594||1594.5||1594|0
1641901290000|2022-01-11 11:41:30||1594.5||1594.5||1594.5||1594.5|0
1641901390000|2022-01-11 11:43:10|||||||||5
1641901410000|2022-01-11 11:43:30|1596.5|1595|1597|1595.5|1597|1595.5|1596.5|1595|241
1641901430000|2022-01-11 11:43:50||1596||1596||1596||1596|0
1641901440000|2022-01-11 11:44:00|||||||||1
1641901450000|2022-01-11 11:44:10|||||||||14
1641901470000|2022-01-11 11:44:30|||||||||7
1641901530000|2022-01-11 11:45:30|1597.5|1596.5|1598|1597|1598|1597.5|1597.5|1596.5|1702
1641901540000|2022-01-11 11:45:40|1597.5|1596.5|1598|1596|1598|1596.5|1597|1596|1363
1641901550000|2022-01-11 11:45:50|1597.5||1597.5||1597.5||1597.5||0
1641901560000|2022-01-11 11:46:00||1596.5||1596.5||1596.5||1596.5|0
1641901640000|2022-01-11 11:47:20|||||||||1600
1641901650000|2022-01-11 11:47:30|1598|1597|1599|1597.5|1599|1597.5|1598|1597|588
1641901660000|2022-01-11 11:47:40||1598||1598||1598||1598|0
1641901710000|2022-01-11 11:48:30|1599.5|1598.5|1599.5|1598.5|1599.5|1598.5|1599.5|1598|415
1641901750000|2022-01-11 11:49:10|1600|1599|1600|1599|1600|1599.5|1600|1598.5|532
1641901760000|2022-01-11 11:49:20|||||||||29
1641901780000|2022-01-11 11:49:40|1601|1599.5|1602|1600.5|1602|1600.5|1601|1599.5|147
1641901790000|2022-01-11 11:49:50|1602.5|1601|1602|1600.5|1602.5|1601|1602|1600.5|474
1641901800000|2022-01-11 11:50:00|1601.5|1600|1601.5|1600|1601.5|1600|1600|1599.5|1466
1641901820000|2022-01-11 11:50:20|||||||||42
1641901840000|2022-01-11 11:50:40|||||||||160
1641901860000|2022-01-11 11:51:00|1601|1599.5|1599|1597.5|1601|1599.5|1599|1597.5|931
1641901870000|2022-01-11 11:51:10||1598||1597.5||1598||1597.5|0
1641901880000|2022-01-11 11:51:20|||||||||25
1641901890000|2022-01-11 11:51:30|||||||||18
1641901940000|2022-01-11 11:52:20|||||||||25
1641901960000|2022-01-11 11:52:40|1599.5|1598|1599.5|1598|1600|1598.5|1599.5|1598|449
1641901970000|2022-01-11 11:52:50|1600.5|1598.5|1601|1599.5|1601|1599.5|1600.5|1598.5|684
1641901990000|2022-01-11 11:53:10|||||||||21
1641902010000|2022-01-11 11:53:30|1600|1599|1599|1598|1600|1599|1599|1597.5|1954
1641902020000|2022-01-11 11:53:40|1598.5|1597.5|1598|1596.5|1599.5|1597.5|1597.5|1595.5|445
1641902170000|2022-01-11 11:56:10|||||||||46
1641902230000|2022-01-11 11:57:10|||||||||206
1641902250000|2022-01-11 11:57:30|||||||||18
1641902270000|2022-01-11 11:57:50|1597.5|1596|1596.5|1595|1597.5|1596|1596.5|1595|287
1641902320000|2022-01-11 11:58:40|1597|1595.5|1597|1595.5|1597|1595.5|1597|1595.5|177
1641902360000|2022-01-11 11:59:20|1597.5|1596|1598|1597|1599|1597.5|1597.5|1596|1979
1641902370000|2022-01-11 11:59:30|1598.5|1597.5|1599|1597.5|1599|1597.5|1598|1597.5|290
1641902420000|2022-01-11 12:00:20|||||||||18
1641902480000|2022-01-11 12:01:20|1598.5||1599||1599||1598.5||0
1641902490000|2022-01-11 12:01:30|1598.5||1599||1599||1598.5||0
1641902530000|2022-01-11 12:02:10||1598||1597.5||1598||1597.5|0
1641902580000|2022-01-11 12:03:00|1598.5|1596.5|1598|1596|1598.5|1597.5|1597|1595.5|1147
1641902590000|2022-01-11 12:03:10|1598.5|1596.5|1598.5|1597|1598.5|1597|1598.5|1596.5|0
1641902600000|2022-01-11 12:03:20|1599|1597.5|1599|1598|1599|1598|1599|1597.5|1401
1641902650000|2022-01-11 12:04:10|||||||||312
1641902700000|2022-01-11 12:05:00|1598.5|1598.5|1599|1598.5|1599.5|1598.5|1598.5|1598|1104
1641902720000|2022-01-11 12:05:20|1600|1599|1601.5|1600|1601.5|1600|1599.5|1599|198
1641902730000|2022-01-11 12:05:30|1602|1600.5|1602|1601|1602|1601|1602|1600.5|701
1641902740000|2022-01-11 12:05:40|1602.5|1601.5|1600.5|1599.5|1602.5|1601.5|1600.5|1599.5|2852
1641902750000|2022-01-11 12:05:50|||||||||1018
1641902760000|2022-01-11 12:06:00|||||||||27
1641902780000|2022-01-11 12:06:20|1601|1600|1601|1600|1601|1600|1601|1599.5|149
1641902810000|2022-01-11 12:06:50|||||||||18
1641902850000|2022-01-11 12:07:30|1601.5|1600.5|1603.5|1601.5|1603.5|1601.5|1601.5|1600.5|170
1641902860000|2022-01-11 12:07:40|1603||1603||1603||1603||0
1641902870000|2022-01-11 12:07:50|||||||||1000
1641902880000|2022-01-11 12:08:00|||||||||500
1641902910000|2022-01-11 12:08:30|||||||||18
1641902960000|2022-01-11 12:09:20|1602.5|1601|1601.5|1600|1602.5|1601|1601.5|1600|245
1641903040000|2022-01-11 12:10:40|||||||||46
1641903090000|2022-01-11 12:11:30||1600.5||1600.5||1600.5||1600.5|0
1641903160000|2022-01-11 12:12:40|||||||||94
1641903180000|2022-01-11 12:13:00|1601|1600|1601|1599.5|1601|1600.5|1600|1599|1983
1641903220000|2022-01-11 12:13:40|||||||||27
1641903240000|2022-01-11 12:14:00||1600||1600||1600||1600|12
1641903250000|2022-01-11 12:14:10|1601.5|1600.5|1601.5|1600.5|1601.5|1600.5|1601.5|1600|279
1641903300000|2022-01-11 12:15:00||1601||1601||1601||1601|0
1641903320000|2022-01-11 12:15:20||1600.5||1600.5||1600.5||1600.5|267
1641903330000|2022-01-11 12:15:30|||||||||128
1641903360000|2022-01-11 12:16:00|||||||||202
1641903370000|2022-01-11 12:16:10|||||||||94
1641903400000|2022-01-11 12:16:40|1602|1600|1600.5|1599|1602|1600|1599.5|1599|435
1641903410000|2022-01-11 12:16:50|1601|1599.5|1601.5|1600|1601.5|1600|1601|1599|0
1641903450000|2022-01-11 12:17:30|1602|1600.5|1601.5|1601|1602.5|1601|1601.5|1600.5|457
1641903470000|2022-01-11 12:17:50|||||||||1341
1641903500000|2022-01-11 12:18:20||1600.5||1600.5||1600.5||1600.5|297
1641903520000|2022-01-11 12:18:40|1601|1600|1601.5|1600|1601.5|1600|1601|1600|1
1641903620000|2022-01-11 12:20:20|1601|1600.5|1600.5|1599|1601|1600.5|1600|1598.5|736
1641903660000|2022-01-11 12:21:00|||||||||19
1641903700000|2022-01-11 12:21:40||1599.5||1599.5||1599.5||1599.5|0
1641903710000|2022-01-11 12:21:50|||||||||19
1641903720000|2022-01-11 12:22:00|1600|1599|1599|1598|1600|1599|1599|1598|373
1641903730000|2022-01-11 12:22:10|1598|1597.5|1598.5|1596.5|1598.5|1597.5|1597|1596|829
1641903740000|2022-01-11 12:22:20||1597||1597||1597||1596.5|0
1641903760000|2022-01-11 12:22:40|||||||||1000
1641903850000|2022-01-11 12:24:10|1598||1598.5||1598.5||1598||29
1641903880000|2022-01-11 12:24:40|||||||||134
1641903890000|2022-01-11 12:24:50|1598|1597.5|1597.5|1597|1598|1597.5|1597.5|1597|210
1641903900000|2022-01-11 12:25:00|||||||||6467
1641903930000|2022-01-11 12:25:30|1597|1596|1597|1596.5|1597|1596.5|1597|1595|330
1641903940000|2022-01-11 12:25:40|||||||||115
1641903960000|2022-01-11 12:26:00|1596.5|1595.5|1597|1595.5|1597|1595.5|1596.5|1595.5|45
1641904020000|2022-01-11 12:27:00|||||||||85
1641904040000|2022-01-11 12:27:20|||||||||20
1641904080000|2022-01-11 12:28:00|||||||||2009
1641904100000|2022-01-11 12:28:20|1596|1595|1594|1592.5|1597|1595|1593.5|1592|3097
1641904110000|2022-01-11 12:28:30|1593.5|1592|1593.5|1591.5|1593.5|1592|1593.5|1591.5|0
1641904140000|2022-01-11 12:29:00|||||||||491
1641904160000|2022-01-11 12:29:20|||||||||3
1641904200000|2022-01-11 12:30:00|||||||||29
1641904210000|2022-01-11 12:30:10||1592||1591.5||1592||1591.5|0
1641904220000|2022-01-11 12:30:20||1592||1592||1592||1592|55
1641904230000|2022-01-11 12:30:30|1593|1592.5|1593|1592|1593|1592.5|1592.5|1591.5|2726
1641904300000|2022-01-11 12:31:40|1592.5|1591.5|1592.5|1591.5|1593|1592|1591.5|1590|1043
1641904310000|2022-01-11 12:31:50|1593|1592|1593.5|1591.5|1593.5|1592|1593|1591.5|87
1641904390000|2022-01-11 12:33:10|||||||||2539
1641904440000|2022-01-11 12:34:00|1592.5|1591|1592|1590|1592.5|1591.5|1591.5|1590|966
1641904450000|2022-01-11 12:34:10|1592.5|1590.5|1592.5|1591|1592.5|1591|1592.5|1590.5|30
1641904480000|2022-01-11 12:34:40|1592|1591.5|1592.5|1591.5|1592.5|1591.5|1592|1591|136
1641904550000|2022-01-11 12:35:50|||||||||2144
1641904560000|2022-01-11 12:36:00|1592|1591|1591|1590|1592|1591.5|1591|1590|926
1641904590000|2022-01-11 12:36:30|1590.5|1589.5|1590|1589|1590.5|1590|1589.5|1588.5|847
1641904610000|2022-01-11 12:36:50|1589|1588.5|1590|1589|1590|1589|1589|1588.5|315
1641904620000|2022-01-11 12:37:00||1588.5||1588.5||1588.5||1588.5|0
1641904640000|2022-01-11 12:37:20||1589||1588.5||1589||1588.5|0
1641904690000|2022-01-11 12:38:10|||||||||30
1641904760000|2022-01-11 12:39:20|1589.5|1588|1589.5|1587|1589.5|1588.5|1588.5|1586.5|538
1641904770000|2022-01-11 12:39:30|||||||||81
1641904780000|2022-01-11 12:39:40|1589||1588.5||1589||1588.5||0
1641904790000|2022-01-11 12:39:50||1586.5||1586.5||1586.5||1586.5|0
1641904810000|2022-01-11 12:40:10||1587||1587||1587||1587|0
1641904850000|2022-01-11 12:40:50|1588||1588||1588||1588||68
1641904870000|2022-01-11 12:41:10|||||||||17
1641904960000|2022-01-11 12:42:40|1588.5|1587.5|1590.5|1588.5|1590.5|1589.5|1588.5|1587.5|3489
1641904970000|2022-01-11 12:42:50|1591|1589|1590.5|1588.5|1591|1589.5|1589.5|1588.5|456
1641904980000|2022-01-11 12:43:00|1590|1589|1590.5|1589|1591|1589.5|1590|1589|170
1641904990000|2022-01-11 12:43:10|1590|1588.5|1590.5|1589|1590.5|1589|1590|1588.5|401
1641905010000|2022-01-11 12:43:30|||||||||31
1641905030000|2022-01-11 12:43:50|1591|1589.5|1591|1589.5|1591|1589.5|1591|1589.5|1
1641905100000|2022-01-11 12:45:00|1590.5|1589|1589.5|1588.5|1590.5|1589.5|1589.5|1588.5|486
1641905110000|2022-01-11 12:45:10|||||||||312
1641905140000|2022-01-11 12:45:40|1590|1589|1590.5|1589|1590.5|1589|1590|1589|12
1641905160000|2022-01-11 12:46:00|||||||||31
1641905170000|2022-01-11 12:46:10|1590|1588.5|1589.5|1587.5|1590|1588.5|1588.5|1587.5|1285
1641905250000|2022-01-11 12:47:30|||||||||22
1641905280000|2022-01-11 12:48:00|||||||||32
1641905290000|2022-01-11 12:48:10|||||||||581
1641905330000|2022-01-11 12:48:50|1588.5|1588|1591|1589.5|1591|1589.5|1588.5|1588|905
1641905340000|2022-01-11 12:49:00|1590.5|1589|1590.5|1589|1590.5|1589|1590|1589|571
1641905380000|2022-01-11 12:49:40|1591||1591||1591||1591||0
1641905390000|2022-01-11 12:49:50|||||||||32
1641905430000|2022-01-11 12:50:30|1590.5||1590.5||1590.5||1590.5||0
1641905450000|2022-01-11 12:50:50|1591|1589.5|1592|1590.5|1592|1591|1591|1589.5|2882
1641905460000|2022-01-11 12:51:00|1592.5|1591|1593|1591.5|1594.5|1592.5|1592.5|1591|308
1641905470000|2022-01-11 12:51:10|1593.5|1592|1594|1592|1594|1592|1593.5|1592|0
1641905480000|2022-01-11 12:51:20|||||||||22
1641905490000|2022-01-11 12:51:30|||||||||125
1641905510000|2022-01-11 12:51:50|1593.5|1591.5|1593|1591.5|1593.5|1591.5|1592|1591.5|841
1641905530000|2022-01-11 12:52:10|1593.5||1593||1593.5||1593||0
1641905570000|2022-01-11 12:52:50|1592.5|1591|1592|1590|1592.5|1591|1592|1590|453
1641905580000|2022-01-11 12:53:00|||||||||100
1641905630000|2022-01-11 12:53:50|||||||||33
1641905650000|2022-01-11 12:54:10|||||||||132
1641905690000|2022-01-11 12:54:50|||||||||33
1641905700000|2022-01-11 12:55:00|||||||||160
1641905710000|2022-01-11 12:55:10|1591.5||1591||1591.5||1591||0
1641905720000|2022-01-11 12:55:20|1590.5|1589.5|1589.5|1588|1590.5|1589.5|1589|1588|1236
1641905730000|2022-01-11 12:55:30|||||||||185
1641905810000|2022-01-11 12:56:50|1589||1589||1589||1589||0
1641905830000|2022-01-11 12:57:10|||||||||133
1641905850000|2022-01-11 12:57:30|1589.5||1589.5||1589.5||1589.5||0
1641905880000|2022-01-11 12:58:00|1589|1587.5|1589|1587|1589|1587.5|1587.5|1585.5|1142
1641905910000|2022-01-11 12:58:30|1588.5||1589||1589||1588.5||0
1641905920000|2022-01-11 12:58:40||1587.5||1587.5||1587.5||1587.5|0
1641905940000|2022-01-11 12:59:00|1589.5|1588|1591|1589|1591.5|1590.5|1589.5|1588|1641
1641905950000|2022-01-11 12:59:10|1590.5|1589.5|1591|1589|1591.5|1589.5|1590|1589|454
1641906010000|2022-01-11 13:00:10|1590.5||1590.5||1590.5||1590.5||45
1641906030000|2022-01-11 13:00:30|||||||||34
1641906070000|2022-01-11 13:01:10||1589.5||1589.5||1589.5||1589.5|0
1641906080000|2022-01-11 13:01:20|1591|1590|1590.5|1589.5|1591|1590|1590.5|1589.5|209
1641906100000|2022-01-11 13:01:40|||||||||34
1641906160000|2022-01-11 13:02:40|||||||||23
1641906170000|2022-01-11 13:02:50|1590|1589|1590|1588.5|1590|1589.5|1589.5|1588.5|1830
1641906180000|2022-01-11 13:03:00|1590.5|1589|1590|1589|1590.5|1589|1590|1589|34
1641906240000|2022-01-11 13:04:00|1589.5|1588.5|1589.5|1588.5|1589.5|1588.5|1589.5|1588.5|239
1641906280000|2022-01-11 13:04:40|||||||||108
1641906330000|2022-01-11 13:05:30|1589|1588|1588.5|1587.5|1589|1588.5|1588.5|1587.5|1088
1641906360000|2022-01-11 13:06:00||1588||1587.5||1588||1587.5|9
1641906370000|2022-01-11 13:06:10|||||||||59
1641906450000|2022-01-11 13:07:30|||||||||4
1641906490000|2022-01-11 13:08:10|||||||||35
1641906510000|2022-01-11 13:08:30|||||||||237
1641906580000|2022-01-11 13:09:40|||||||||35
1641906590000|2022-01-11 13:09:50|||||||||219
1641906600000|2022-01-11 13:10:00|1588|1587|1587.5|1586.5|1588.5|1587|1587.5|1586.5|1809
1641906650000|2022-01-11 13:10:50|1588|1587|1588.5|1588|1590|1588|1588|1587|936
1641906660000|2022-01-11 13:11:00|1589.5|1588.5|1588.5|1588|1589.5|1588.5|1588.5|1588|293
1641906670000|2022-01-11 13:11:10||1587.5||1587.5||1587.5||1587|400
1641906710000|2022-01-11 13:11:50|1589|1588|1589|1588|1589|1588|1589|1588|50
1641906840000|2022-01-11 13:14:00|1589.5|1588.5|1590|1588.5|1590|1589|1589.5|1588.5|550
1641906850000|2022-01-11 13:14:10|1589.5|1588|1589.5|1588.5|1589.5|1588.5|1589|1588|616
1641906860000|2022-01-11 13:14:20|1590|1588|1588.5|1588|1590|1588.5|1588.5|1588|376
1641906870000|2022-01-11 13:14:30|1589||1589||1589.5||1589||81
1641906910000|2022-01-11 13:15:10|1590|1588.5|1590|1588.5|1590|1588.5|1590|1588.5|45
1641906940000|2022-01-11 13:15:40|||||||||36
1641907000000|2022-01-11 13:16:40|||||||||37
1641907100000|2022-01-11 13:18:20|1589.5|1588|1589.5|1588|1589.5|1588|1589.5|1588|355
1641907110000|2022-01-11 13:18:30|1589|1587.5|1589.5|1588|1589.5|1588|1588.5|1587.5|201
1641907160000|2022-01-11 13:19:20|||||||||1
1641907170000|2022-01-11 13:19:30|||||||||36
1641907240000|2022-01-11 13:20:40|1589||1589||1589||1589||0
1641907280000|2022-01-11 13:21:20|||||||||2520
1641907310000|2022-01-11 13:21:50|||||||||63
1641907360000|2022-01-11 13:22:40|1588.5|1587.5|1588.5|1587.5|1588.5|1587.5|1588.5|1587.5|480
1641907380000|2022-01-11 13:23:00|1588|1587|1587.5|1587|1588|1587|1587.5|1586.5|911
1641907390000|2022-01-11 13:23:10|1587|1586|1587|1586|1587|1586|1587|1586|143
1641907400000|2022-01-11 13:23:20|||||||||73
1641907420000|2022-01-11 13:23:40|1586.5|1585.5|1587|1585.5|1587|1585.5|1586.5|1585.5|75
1641907460000|2022-01-11 13:24:20|1586.5|1585|1586|1584.5|1586.5|1585|1585.5|1584|346
1641907530000|2022-01-11 13:25:30|||||||||38
1641907540000|2022-01-11 13:25:40|||||||||6
1641907550000|2022-01-11 13:25:50|1585.5||1585.5||1586||1585.5||0
1641907620000|2022-01-11 13:27:00|1586|1585|1586|1585.5|1586.5|1585.5|1586|1584.5|1238
1641907670000|2022-01-11 13:27:50|||||||||39
1641907740000|2022-01-11 13:29:00|1586.5|1586|1586.5|1585|1586.5|1586|1586|1585|1172
1641907760000|2022-01-11 13:29:20|||||||||39
1641907830000|2022-01-11 13:30:30|1586|1584.5|1586|1584.5|1586|1585|1585.5|1584.5|322
1641907840000|2022-01-11 13:30:40||1585||1585||1585||1585|39
1641907900000|2022-01-11 13:31:40|1585.5|1584.5|1585.5|1584.5|1585.5|1584.5|1585.5|1584.5|69
1641907970000|2022-01-11 13:32:50|||||||||55
1641908010000|2022-01-11 13:33:30||1585||1584.5||1585||1584.5|125
1641908030000|2022-01-11 13:33:50|1586|1585|1586|1585|1586|1585.5|1586|1585|1298
1641908040000|2022-01-11 13:34:00|1586.5||1586.5||1586.5||1586.5||5
1641908050000|2022-01-11 13:34:10|||||||||290
1641908090000|2022-01-11 13:34:50|||||||||68
1641908110000|2022-01-11 13:35:10|||||||||40
1641908120000|2022-01-11 13:35:20|||||||||69
1641908160000|2022-01-11 13:36:00|1586|1584.5|1586|1584.5|1586|1584.5|1585.5|1584.5|796
1641908210000|2022-01-11 13:36:50|1585.5||1585.5||1586||1585.5||189
1641908240000|2022-01-11 13:37:20|1585|1584|1584.5|1583.5|1585.5|1584.5|1584|1583.5|1719
1641908320000|2022-01-11 13:38:40|||||||||63
1641908340000|2022-01-11 13:39:00|1584||1584||1584||1584||522
1641908350000|2022-01-11 13:39:10|||||||||13
1641908360000|2022-01-11 13:39:20|1583.5|1583|1583.5|1581.5|1583.5|1583|1583|1581.5|461
1641908370000|2022-01-11 13:39:30|1584|1582|1583.5|1582.5|1584|1582.5|1583.5|1582|1
1641908380000|2022-01-11 13:39:40|1583|1582|1582|1580.5|1583|1582|1582|1580|144
1641908390000|2022-01-11 13:39:50|1581.5||1582||1582||1581.5||0
1641908410000|2022-01-11 13:40:10|1581.5||1581.5||1581.5||1581.5||0
1641908430000|2022-01-11 13:40:30|1581|1580|1581|1580|1581|1580|1580.5|1579|184
1641908500000|2022-01-11 13:41:40|1581.5|1580.5|1581|1580.5|1581.5|1580.5|1581|1580.5|870
1641908510000|2022-01-11 13:41:50|1581.5|1581|1583.5|1582|1584|1583|1581|1581|2004
1641908520000|2022-01-11 13:42:00|1584|1582.5|1584|1582.5|1584|1583|1584|1582.5|727
1641908530000|2022-01-11 13:42:10|||||||||34
1641908550000|2022-01-11 13:42:30|||||||||42
1641908570000|2022-01-11 13:42:50|1583.5|1583|1583.5|1583|1583.5|1583|1583.5|1583|0
1641908610000|2022-01-11 13:43:30|1582.5|1582.5|1582.5|1581.5|1582.5|1582.5|1582.5|1581.5|1292
1641908640000|2022-01-11 13:44:00|||||||||71
1641908650000|2022-01-11 13:44:10|1583|1581|1581|1580.5|1583|1581|1581|1580.5|659
1641908660000|2022-01-11 13:44:20|1580.5|1579.5|1581|1580|1581|1580.5|1580.5|1579.5|97
1641908690000|2022-01-11 13:44:50|||||||||43
1641908760000|2022-01-11 13:46:00|||||||||73
1641908770000|2022-01-11 13:46:10|1580.5|1579.5|1579|1577.5|1580.5|1580|1579|1577|1223
1641908780000|2022-01-11 13:46:20|1578.5|1578|1579|1577.5|1579|1578|1578.5|1577.5|213
1641908790000|2022-01-11 13:46:30|||||||||200
1641908810000|2022-01-11 13:46:50|1578.5||1578.5||1578.5||1578.5||2
1641908880000|2022-01-11 13:48:00|||||||||30
1641908910000|2022-01-11 13:48:30|||||||||44
1641909020000|2022-01-11 13:50:20|||||||||105
1641909040000|2022-01-11 13:50:40|1578|1577|1577|1576|1578.5|1577|1577|1576|1057
1641909070000|2022-01-11 13:51:10|||||||||44
1641909090000|2022-01-11 13:51:30|1576.5|1575|1576|1575.5|1576.5|1576|1576|1575|1488
1641909100000|2022-01-11 13:51:40|1577|1576|1578|1577|1578|1577|1576|1575.5|1018
1641909110000|2022-01-11 13:51:50|||||||||3
1641909140000|2022-01-11 13:52:20|1578.5|1577.5|1578.5|1577.5|1579|1578|1578.5|1577.5|633
1641909310000|2022-01-11 13:55:10|||||||||45
1641909320000|2022-01-11 13:55:20||1578||1578||1578||1577.5|488
1641909340000|2022-01-11 13:55:40|1579||1578.5||1579||1578.5||620
1641909350000|2022-01-11 13:55:50|1578|1577.5|1578.5|1577.5|1578.5|1578|1578|1577.5|544
1641909370000|2022-01-11 13:56:10|1578||1578.5||1578.5||1578||0
1641909410000|2022-01-11 13:56:50|||||||||111
1641909420000|2022-01-11 13:57:00|||||||||32
1641909450000|2022-01-11 13:57:30|1578||1578.5||1578.5||1578||248
1641909480000|2022-01-11 13:58:00|1579|1578|1578.5|1578|1579|1578|1578.5|1578|580
1641909530000|2022-01-11 13:58:50|1579||1579||1579||1579||222
1641909540000|2022-01-11 13:59:00|||||||||250
1641909550000|2022-01-11 13:59:10|||||||||633
1641909560000|2022-01-11 13:59:20|1579.5|1578.5|1581.5|1580|1582|1580|1579|1578.5|1669
1641909600000|2022-01-11 14:00:00|1582|1580.5|1582|1580.5|1582|1580.5|1582|1580.5|0
1641909620000|2022-01-11 14:00:20||1581||1580.5||1581||1580.5|47
1641909640000|2022-01-11 14:00:40|1581.5|1580|1581|1579.5|1582|1580|1580|1579.5|1532
1641909660000|2022-01-11 14:01:00|1580.5|1579|1578|1576.5|1580.5|1579|1578|1576|1868
1641909690000|2022-01-11 14:01:30|||||||||168
1641909720000|2022-01-11 14:02:00|1577.5||1577.5||1578||1577.5||0
1641909750000|2022-01-11 14:02:30|1578|1577|1577.5|1576.5|1578|1577|1577.5|1576.5|603
1641909760000|2022-01-11 14:02:40|||||||||34
1641909790000|2022-01-11 14:03:10|1578||1578||1578||1578||0
1641909800000|2022-01-11 14:03:20|1577.5||1577.5||1577.5||1577.5||0
1641909810000|2022-01-11 14:03:30|||||||||48
1641909850000|2022-01-11 14:04:10|1577|1576|1576|1575|1577|1576|1576|1574.5|1163
1641909860000|2022-01-11 14:04:20|1576.5|1575.5|1576.5|1575.5|1576.5|1575.5|1576|1575.5|30
1641909930000|2022-01-11 14:05:30|1576|1575|1576|1574.5|1576|1575|1575.5|1574.5|648
1641909940000|2022-01-11 14:05:40|1575.5|1574|1575|1573.5|1575.5|1574.5|1575|1573.5|794
1641909970000|2022-01-11 14:06:10|||||||||32
1641910030000|2022-01-11 14:07:10|1574.5|1573|1574.5|1573|1574.5|1573|1574|1573|389
1641910050000|2022-01-11 14:07:30|1574||1574.5||1574.5||1574||170
1641910060000|2022-01-11 14:07:40|||||||||143
1641910070000|2022-01-11 14:07:50|1574|1574|1574.5|1573.5|1574.5|1574|1574|1573|218
1641910080000|2022-01-11 14:08:00|1574||1574.5||1574.5||1574||131
1641910120000|2022-01-11 14:08:40|||||||||50
1641910130000|2022-01-11 14:08:50|1574|1573|1574|1573|1574|1573|1574|1573|211
1641910160000|2022-01-11 14:09:20|1573.5|1572.5|1573.5|1572.5|1574|1572.5|1573.5|1572.5|191
1641910170000|2022-01-11 14:09:30|1573|1572|1574.5|1573|1574.5|1573.5|1573|1572|1464
1641910200000|2022-01-11 14:10:00|1574|1572.5|1574|1572|1574|1572.5|1573.5|1572|333
1641910240000|2022-01-11 14:10:40|||||||||35
1641910250000|2022-01-11 14:10:50||1572.5||1572.5||1572.5||1572.5|0
1641910270000|2022-01-11 14:11:10|1573.5|1572|1573.5|1572.5|1573.5|1572.5|1572.5|1572|940
1641910290000|2022-01-11 14:11:30|1573|1572|1573.5|1572|1573.5|1572|1573|1572|199
1641910330000|2022-01-11 14:12:10||1572.5||1572.5||1572.5||1572|0
1641910360000|2022-01-11 14:12:40|1573|1572|1573|1572|1573|1572|1573|1572|258
1641910410000|2022-01-11 14:13:30|||||||||59
1641910420000|2022-01-11 14:13:40|1573.5|1572.5|1574|1572.5|1574|1573|1573.5|1572.5|1002
1641910430000|2022-01-11 14:13:50|1573.5|1572|1574|1572.5|1574|1572.5|1573.5|1572|396
1641910440000|2022-01-11 14:14:00|||||||||14
1641910450000|2022-01-11 14:14:10|1573.5||1573.5||1573.5||1573.5||0
1641910460000|2022-01-11 14:14:20|1574|1573|1575|1574.5|1575.5|1574.5|1574|1573|2322
1641910470000|2022-01-11 14:14:30||1574||1574||1574||1574|212
1641910480000|2022-01-11 14:14:40|1575.5|1574.5|1575.5|1574.5|1575.5|1574.5|1575|1574.5|199
1641910490000|2022-01-11 14:14:50|1576|1575|1577|1576|1577|1576|1576|1575|452
1641910500000|2022-01-11 14:15:00|1576.5|1575.5|1576|1575|1577|1576|1575.5|1574|1812
1641910520000|2022-01-11 14:15:20|1575.5|1574.5|1575|1574|1575.5|1574.5|1575|1574|893
1641910530000|2022-01-11 14:15:30|1575.5|1574.5|1575.5|1574|1576|1574.5|1575.5|1574|143
1641910540000|2022-01-11 14:15:40|1576||1576||1576||1576||0
1641910580000|2022-01-11 14:16:20|1575.5|1573.5|1574.5|1573.5|1575.5|1573.5|1574.5|1573.5|453
1641910590000|2022-01-11 14:16:30|1574|1573|1573.5|1573|1574|1573.5|1573.5|1573|104
1641910600000|2022-01-11 14:16:40|1573|1572|1573.5|1572|1573.5|1572|1573|1572|224
1641910690000|2022-01-11 14:18:10|||||||||91
1641910710000|2022-01-11 14:18:30|1572.5|1571.5|1572|1570.5|1572.5|1571.5|1572|1570|647
1641910730000|2022-01-11 14:18:50|||||||||91
1641910750000|2022-01-11 14:19:10||1571||1570.5||1571||1570.5|0
1641910770000|2022-01-11 14:19:30||1571||1571||1571||1571|0
1641910790000|2022-01-11 14:19:50|||||||||632
1641910800000|2022-01-11 14:20:00|1572.5|1571.5|1573.5|1572|1573.5|1572|1572.5|1571.5|436
1641910810000|2022-01-11 14:20:10|||||||||54
1641910820000|2022-01-11 14:20:20|||||||||38
1641910880000|2022-01-11 14:21:20|1572.5|1571.5|1573.5|1572|1573.5|1572.5|1572.5|1571.5|1103
1641910890000|2022-01-11 14:21:30|1573|1572.5|1573|1572|1573|1572.5|1573|1572|255
1641910930000|2022-01-11 14:22:10|1573.5||1573.5||1573.5||1573.5||87
1641910970000|2022-01-11 14:22:50|||||||||39
1641911010000|2022-01-11 14:23:30|||||||||56
1641911120000|2022-01-11 14:25:20|||||||||57
1641911130000|2022-01-11 14:25:30|||||||||113
1641911150000|2022-01-11 14:25:50|1573|1571.5|1573|1571.5|1573|1571.5|1572.5|1571.5|660
1641911180000|2022-01-11 14:26:20||1572||1572||1572||1571.5|0
1641911240000|2022-01-11 14:27:20|1572.5|1571.5|1572.5|1571.5|1572.5|1572|1572.5|1571.5|434
1641911250000|2022-01-11 14:27:30|||||||||3
1641911260000|2022-01-11 14:27:40|1572|1571|1572|1571|1572|1571.5|1571.5|1571|534
1641911270000|2022-01-11 14:27:50|1571.5|1570.5|1571.5|1570.5|1572|1570.5|1571.5|1570.5|96
1641911300000|2022-01-11 14:28:20|||||||||129
1641911310000|2022-01-11 14:28:30|1571|1571|1571|1569.5|1571.5|1571|1570|1569.5|1450
1641911320000|2022-01-11 14:28:40|1570.5|1570|1571.5|1570.5|1571.5|1571|1570|1568.5|3316
1641911330000|2022-01-11 14:28:50|1572|1571|1572|1571|1572|1571|1571.5|1570.5|555
1641911340000|2022-01-11 14:29:00|||||||||192
1641911350000|2022-01-11 14:29:10|||||||||59
1641911360000|2022-01-11 14:29:20|||||||||148
1641911370000|2022-01-11 14:29:30|||||||||349
1641911380000|2022-01-11 14:29:40|||||||||20
1641911410000|2022-01-11 14:30:10|||||||||59
1641911430000|2022-01-11 14:30:30|1571.5|1570.5|1572|1570.5|1572|1571|1571.5|1570.5|313
1641911450000|2022-01-11 14:30:50|1571.5|1570|1570|1569|1572|1570|1569|1568|3085
1641911460000|2022-01-11 14:31:00|1571|1569.5|1570|1569|1571|1569.5|1570|1569|809
1641911470000|2022-01-11 14:31:10|1569.5|1568.5|1568.5|1567.5|1569.5|1568.5|1568.5|1567.5|186
1641911480000|2022-01-11 14:31:20|1569|1568|1569.5|1568.5|1570|1568.5|1569|1567.5|2014
1641911490000|2022-01-11 14:31:30|||||||||146
1641911500000|2022-01-11 14:31:40|1569|1568|1568.5|1567.5|1569|1568|1568.5|1567.5|613
1641911510000|2022-01-11 14:31:50|||||||||200
1641911520000|2022-01-11 14:32:00||1568||1567.5||1568||1567.5|110
1641911560000|2022-01-11 14:32:40|1568|1567|1568|1567|1568.5|1567|1567.5|1567|1102
1641911570000|2022-01-11 14:32:50|1568.5|1567.5|1569.5|1568.5|1570|1568.5|1568.5|1567|911
1641911580000|2022-01-11 14:33:00|1570|1569|1570|1568.5|1570|1569|1570|1568.5|206
1641911590000|2022-01-11 14:33:10|1569.5||1569.5||1569.5||1569.5||0
1641911600000|2022-01-11 14:33:20|1570|1569|1570|1569.5|1570|1569.5|1570|1569|393
1641911610000|2022-01-11 14:33:30|1570.5||1570.5||1570.5||1570.5||107
1641911620000|2022-01-11 14:33:40|1571|1570|1570.5|1569|1571|1570|1570|1569|771
1641911650000|2022-01-11 14:34:10|1571|1569.5|1571.5|1571|1572.5|1571.5|1571|1569|2296
1641911660000|2022-01-11 14:34:20|1572.5|1571.5|1573|1571.5|1573|1571.5|1571.5|1571.5|672
1641911670000|2022-01-11 14:34:30|||||||||63
1641911680000|2022-01-11 14:34:40|1572.5|1571|1572|1571|1572.5|1571|1572|1571|293
1641911690000|2022-01-11 14:34:50|1572.5||1572.5||1572.5||1572.5||0
1641911710000|2022-01-11 14:35:10|1572|1571.5|1574.5|1573|1575|1573|1572|1571|1131
1641911720000|2022-01-11 14:35:20|1574|1572.5|1575|1573|1575|1573.5|1574|1572.5|281
1641911740000|2022-01-11 14:35:40|1574.5|1572.5|1574.5|1573|1574.5|1573|1574.5|1572.5|0
1641911750000|2022-01-11 14:35:50|1575|1573.5|1577.5|1575.5|1578|1575.5|1575|1573.5|192
1641911760000|2022-01-11 14:36:00|1577|1576|1576.5|1575.5|1577.5|1576|1576.5|1575.5|235
1641911770000|2022-01-11 14:36:10|1576|1575|1576.5|1575|1576.5|1575.5|1576|1575|737
1641911780000|2022-01-11 14:36:20|||||||||62
1641911790000|2022-01-11 14:36:30|1576|1574.5|1576|1574.5|1576.5|1574.5|1575.5|1574.5|386
1641911800000|2022-01-11 14:36:40|1575.5||1575.5||1575.5||1575.5||0
1641911860000|2022-01-11 14:37:40|1575|1574|1575|1574|1575|1574|1575|1573.5|617
1641911870000|2022-01-11 14:37:50|1574.5|1573.5|1574|1572.5|1575|1573.5|1574|1572.5|663
1641911880000|2022-01-11 14:38:00|1574.5||1574||1574.5||1574||0
1641911900000|2022-01-11 14:38:20|1573.5|1573|1572.5|1571.5|1574|1573|1572.5|1571|677
1641911910000|2022-01-11 14:38:30|1572|1571|1573|1572|1573|1572|1571.5|1569.5|1060
1641911920000|2022-01-11 14:38:40|1572.5|1571.5|1572|1570.5|1573|1571.5|1571.5|1570.5|910
1641911940000|2022-01-11 14:39:00|1571.5|1571|1572|1570.5|1572|1571.5|1571.5|1570.5|1646
1641911960000|2022-01-11 14:39:20|||||||||64
1641911970000|2022-01-11 14:39:30|||||||||73
1641911990000|2022-01-11 14:39:50|1571.5|1571|1572|1570.5|1572|1571|1571.5|1570.5|417
1641912070000|2022-01-11 14:41:10|1572.5|1571|1572|1570.5|1572.5|1571.5|1571.5|1570.5|1008
1641912090000|2022-01-11 14:41:30|1571.5||1571.5||1571.5||1571.5||0
1641912100000|2022-01-11 14:41:40|1571|1570|1570.5|1569.5|1571|1570.5|1570|1569|5455
1641912120000|2022-01-11 14:42:00|||||||||195
1641912130000|2022-01-11 14:42:10|||||||||123
1641912140000|2022-01-11 14:42:20|1570|1569|1570|1569|1570|1569|1570|1569|194
1641912160000|2022-01-11 14:42:40|1570.5|1569.5|1570.5|1569|1570.5|1569.5|1570.5|1569|74
1641912170000|2022-01-11 14:42:50|||||||||60
1641912180000|2022-01-11 14:43:00||1569.5||1569||1569.5||1569|0
1641912190000|2022-01-11 14:43:10|1571|1569.5|1572|1571|1572|1571|1571|1569.5|1076
1641912200000|2022-01-11 14:43:20|1572.5|1571.5|1572.5|1571|1572.5|1571.5|1572|1571|592
1641912210000|2022-01-11 14:43:30|1572||1572||1572||1572||0
1641912230000|2022-01-11 14:43:50|1571.5|1570.5|1570.5|1569.5|1571.5|1570.5|1570.5|1569.5|1974
1641912270000|2022-01-11 14:44:30|1571|1570|1571.5|1570|1571.5|1570|1571|1570|500
1641912280000|2022-01-11 14:44:40||1570.5||1570.5||1570.5||1570.5|307
1641912290000|2022-01-11 14:44:50|1572.5|1571|1572.5|1571.5|1572.5|1571.5|1572.5|1571|2289
1641912320000|2022-01-11 14:45:20|1572|1571|1571.5|1570.5|1572|1571.5|1571.5|1570.5|711
1641912360000|2022-01-11 14:46:00|1572|1571|1573|1571.5|1573|1572|1572|1571|976
1641912370000|2022-01-11 14:46:10|1573.5|1572|1574|1573|1574.5|1573|1573.5|1572|1761
1641912390000|2022-01-11 14:46:30|||||||||223
1641912410000|2022-01-11 14:46:50|1574.5|1573.5|1574.5|1573|1574.5|1573.5|1574.5|1573|398
1641912420000|2022-01-11 14:47:00|1575|1573.5|1576|1575|1576|1575|1575|1573.5|695
1641912460000|2022-01-11 14:47:40|1576.5|1575.5|1577.5|1576|1577.5|1576.5|1576|1575.5|562
1641912470000|2022-01-11 14:47:50|||||||||69
1641912500000|2022-01-11 14:48:20|1577||1577||1577||1577||0
1641912530000|2022-01-11 14:48:50|||||||||118
1641912550000|2022-01-11 14:49:10||1576.5||1576||1576.5||1576|248
1641912570000|2022-01-11 14:49:30|1576.5|1575.5|1576|1575|1577|1576|1575|1574.5|5944
1641912590000|2022-01-11 14:49:50|||||||||35
1641912600000|2022-01-11 14:50:00|1575.5|1574.5|1575|1574|1575.5|1574.5|1575|1574|949
1641912650000|2022-01-11 14:50:50|1575.5|1574.5|1576|1575|1576|1575|1575.5|1574.5|524
1641912660000|2022-01-11 14:51:00|1576.5|1575.5|1577|1575.5|1577|1575.5|1576.5|1575.5|437
1641912680000|2022-01-11 14:51:20|1576.5|1575|1576.5|1575|1577|1575|1576|1575|446
1641912690000|2022-01-11 14:51:30|||||||||40
1641912700000|2022-01-11 14:51:40|1577|1575.5|1577.5|1576.5|1577.5|1576.5|1576.5|1575.5|988
1641912730000|2022-01-11 14:52:10|1578|1577|1578.5|1577.5|1578.5|1578|1578|1577|1350
1641912740000|2022-01-11 14:52:20|||||||||90
1641912750000|2022-01-11 14:52:30|1579|1578|1579|1577.5|1579|1578|1579|1577.5|343
1641912760000|2022-01-11 14:52:40|||||||||73
1641912780000|2022-01-11 14:53:00|1578.5||1578.5||1578.5||1578.5||51
1641912810000|2022-01-11 14:53:30|1578|1577|1577.5|1576.5|1578|1577|1577.5|1576.5|977
1641912840000|2022-01-11 14:54:00|1578.5|1577|1579|1577.5|1579|1577.5|1578|1577|967
1641912870000|2022-01-11 14:54:30|||||||||56
1641912880000|2022-01-11 14:54:40|1578.5||1578.5||1578.5||1578.5||0
1641912890000|2022-01-11 14:54:50|1578|1577|1577.5|1577|1578|1577.5|1576.5|1575.5|2486
1641912900000|2022-01-11 14:55:00|1578||1578||1578||1578||232
1641912920000|2022-01-11 14:55:20|1578.5|1577.5|1577.5|1576.5|1579|1577.5|1577.5|1576|858
1641912930000|2022-01-11 14:55:30|1577|1576|1577.5|1575.5|1577.5|1576|1577|1575.5|150
1641912950000|2022-01-11 14:55:50||1576||1575.5||1576||1575.5|0
1641912960000|2022-01-11 14:56:00|1577|1576|1577.5|1576.5|1577.5|1576.5|1577|1576|201
1641912990000|2022-01-11 14:56:30|||||||||172
1641913000000|2022-01-11 14:56:40|1578|1577|1578.5|1577|1578.5|1577|1577.5|1576.5|332
1641913010000|2022-01-11 14:56:50|1578|1576.5|1577.5|1576|1578|1576.5|1576.5|1575.5|1383
1641913020000|2022-01-11 14:57:00|1577|1575.5|1575.5|1574|1577|1575.5|1575.5|1574|1167
1641913040000|2022-01-11 14:57:20||1574.5||1574.5||1574.5||1574.5|0
1641913050000|2022-01-11 14:57:30|1575|1574|1575|1573.5|1575|1574|1574.5|1573.5|448
1641913060000|2022-01-11 14:57:40|1574.5||1575||1575||1574.5||0
1641913070000|2022-01-11 14:57:50|1574.5|1573|1574|1572.5|1574.5|1573|1574|1572.5|391
1641913100000|2022-01-11 14:58:20|1573.5|1572|1572.5|1571.5|1574|1572.5|1572.5|1571.5|798
1641913110000|2022-01-11 14:58:30|1572|1571|1572.5|1571.5|1572.5|1571.5|1572|1571|1312
1641913130000|2022-01-11 14:58:50|1573|1572|1572|1571.5|1573|1572|1572|1571.5|415
1641913140000|2022-01-11 14:59:00|1571.5|1571|1572|1570.5|1572|1571|1571.5|1570.5|718
1641913160000|2022-01-11 14:59:20|||||||||27
1641913170000|2022-01-11 14:59:30|1571.5|1570|1571|1570|1572|1570.5|1570.5|1569.5|931
1641913190000|2022-01-11 14:59:50|1572|1570.5|1571|1570|1572|1571|1571|1570|736
1641913200000|2022-01-11 15:00:00|1572|1570.5|1571.5|1570.5|1572|1570.5|1571|1570.5|361
1641913220000|2022-01-11 15:00:20|1572|1571|1572|1571|1572|1571|1572|1570.5|612
1641913260000|2022-01-11 15:01:00|1571.5|1570.5|1570|1569.5|1571.5|1570.5|1570|1569|1641
1641913270000|2022-01-11 15:01:10||1569||1569||1569||1569|521
1641913280000|2022-01-11 15:01:20|1569.5|1568.5|1568.5|1567.5|1569.5|1568.5|1568.5|1567|1053
1641913330000|2022-01-11 15:02:10|1569|1568|1569.5|1568.5|1569.5|1568.5|1568.5|1567.5|1479
1641913360000|2022-01-11 15:02:40|1569|1568|1569.5|1568|1569.5|1568|1568.5|1568|930
1641913370000|2022-01-11 15:02:50|1570|1568.5|1570|1569|1570|1569|1570|1568.5|611
1641913400000|2022-01-11 15:03:20|1570.5|1569.5|1571|1569.5|1571|1569.5|1570.5|1569.5|392
1641913410000|2022-01-11 15:03:30|1570.5||1570.5||1570.5||1570.5||0
1641913420000|2022-01-11 15:03:40|1571|1570|1571.5|1570.5|1571.5|1570.5|1571|1570|842
1641913450000|2022-01-11 15:04:10|||||||||134
1641913460000|2022-01-11 15:04:20|1571||1571.5||1571.5||1571||129
1641913480000|2022-01-11 15:04:40|1572|1571|1572|1571.5|1572.5|1571.5|1571.5|1571|850
1641913490000|2022-01-11 15:04:50|1571.5|1571|1572.5|1570.5|1572.5|1571|1571|1570.5|1906
1641913500000|2022-01-11 15:05:00|1573.5|1571|1573.5|1572|1573.5|1572|1573.5|1571|371
1641913510000|2022-01-11 15:05:10|1574|1572.5|1574|1572.5|1574|1573|1573|1572.5|670
1641913520000|2022-01-11 15:05:20|1573.5||1573.5||1573.5||1573||910
1641913530000|2022-01-11 15:05:30|1574|1573|1574.5|1573.5|1575|1574.5|1574|1572.5|2094
1641913540000|2022-01-11 15:05:40|1575|1574|1576|1575|1577|1575.5|1575|1574|1017
1641913550000|2022-01-11 15:05:50|1575.5|1574|1576|1574.5|1576|1575|1575|1574|1252
1641913560000|2022-01-11 15:06:00|1575.5|1574|1575.5|1574|1576|1574|1575|1574|249
1641913570000|2022-01-11 15:06:10|1576|1574.5|1577.5|1576.5|1578|1577|1576|1574.5|6160
1641913580000|2022-01-11 15:06:20|1577|1575.5|1577|1575.5|1577|1576.5|1577|1575.5|573
1641913590000|2022-01-11 15:06:30|1576.5|1575|1576.5|1575|1576.5|1575|1575.5|1574.5|1741
1641913600000|2022-01-11 15:06:40|||||||||18
1641913620000|2022-01-11 15:07:00|1576||1576||1576||1576||279
1641913630000|2022-01-11 15:07:10|1575.5|1574.5|1575|1574|1575.5|1574.5|1575|1574|560
1641913660000|2022-01-11 15:07:40|1574.5|1573.5|1576.5|1575|1576.5|1575|1574.5|1573.5|1338
1641913670000|2022-01-11 15:07:50|1577|1575.5|1577|1576|1577|1576.5|1577|1575.5|308
1641913690000|2022-01-11 15:08:10|1576.5|1575.5|1577|1575.5|1577|1575.5|1576|1575|577
1641913720000|2022-01-11 15:08:40|1576.5|1576|1577|1576|1577|1576|1576|1575.5|1015
1641913730000|2022-01-11 15:08:50|1577.5|1576.5|1579|1577|1579|1577.5|1577.5|1576.5|216
1641913740000|2022-01-11 15:09:00||1577.5||1578||1578||1577|292
1641913750000|2022-01-11 15:09:10|1578.5|1577.5|1578|1576.5|1578.5|1577.5|1578|1576.5|488
1641913760000|2022-01-11 15:09:20|1577.5|1576|1577|1575.5|1578|1576.5|1576.5|1575.5|384
1641913770000|2022-01-11 15:09:30|1576.5|1575|1575.5|1574.5|1576.5|1575|1575.5|1574.5|1194
1641913780000|2022-01-11 15:09:40|1575|1574|1575.5|1574|1576|1574.5|1574.5|1573.5|1094
1641913790000|2022-01-11 15:09:50|1576|1574.5|1575.5|1574|1576|1574.5|1575.5|1574|10
1641913810000|2022-01-11 15:10:10|1575|1573.5|1573.5|1572.5|1575|1573.5|1573.5|1572.5|330
1641913820000|2022-01-11 15:10:20|1573|1572|1573.5|1572|1573.5|1572.5|1573|1572|306
1641913840000|2022-01-11 15:10:40|1573||1573||1573||1573||0
1641913850000|2022-01-11 15:10:50|1572.5||1573||1573||1572.5||183
1641913860000|2022-01-11 15:11:00|1573.5|1572.5|1574|1573|1574|1573|1573.5|1572.5|759
1641913870000|2022-01-11 15:11:10|1574.5|1572.5|1575|1573.5|1575.5|1574|1574.5|1572.5|690
1641913880000|2022-01-11 15:11:20|1574.5|1574|1574|1573|1574.5|1574|1574|1573|360
1641913890000|2022-01-11 15:11:30|1573.5|1572.5|1574|1572|1574|1573|1572.5|1572|914
1641913900000|2022-01-11 15:11:40|1573.5||1573.5||1574||1573.5||0
1641913910000|2022-01-11 15:11:50|1573||1573||1573||1573||0
1641913940000|2022-01-11 15:12:20|1573.5|1572.5|1574|1573|1574.5|1573|1573.5|1571.5|1210
1641913950000|2022-01-11 15:12:30|1575|1573.5|1575|1573|1575|1573.5|1574.5|1573|344
1641913960000|2022-01-11 15:12:40|1574.5||1574.5||1574.5||1574.5||0
1641913980000|2022-01-11 15:13:00|||||||||64
1641914010000|2022-01-11 15:13:30|1574|1572.5|1575|1574|1575.5|1575|1573.5|1572.5|6223
1641914020000|2022-01-11 15:13:40|1575.5|1574.5|1574.5|1573.5|1575.5|1575|1574.5|1573.5|1390
1641914030000|2022-01-11 15:13:50|1574|1573|1574.5|1573.5|1575|1573.5|1573.5|1572.5|1287
1641914050000|2022-01-11 15:14:10||1573||1573||1573||1573|182
1641914060000|2022-01-11 15:14:20|1574|1573.5|1574|1573|1574|1573.5|1574|1573|508
1641914070000|2022-01-11 15:14:30|1573.5|1572.5|1573.5|1572.5|1573.5|1572.5|1573.5|1572.5|354
1641914080000|2022-01-11 15:14:40|1573|1572|1573.5|1572|1573.5|1572|1573|1572|481
1641914090000|2022-01-11 15:14:50|1573|1571.5|1572.5|1571.5|1573|1572|1572.5|1571.5|349
1641914100000|2022-01-11 15:15:00|1573|1572|1573|1571.5|1573|1572|1573|1571.5|422
1641914110000|2022-01-11 15:15:10|1572.5|1572|1573.5|1572|1573.5|1572.5|1572.5|1571.5|756
1641914120000|2022-01-11 15:15:20|||||||||66
1641914130000|2022-01-11 15:15:30|1573||1573||1573.5||1573||0
1641914150000|2022-01-11 15:15:50|1572.5|1572.5|1571|1570.5|1573|1572.5|1571|1570|3622
1641914160000|2022-01-11 15:16:00|1572|1571|1573|1571.5|1574.5|1572.5|1572|1570.5|963
1641914170000|2022-01-11 15:16:10||1571||1571||1571||1571|0
1641914190000|2022-01-11 15:16:30|1572.5|1570.5|1572|1570.5|1572.5|1570.5|1572|1570.5|903
1641914200000|2022-01-11 15:16:40|1571.5|1570|1571.5|1570|1572|1570|1571.5|1570|702
1641914210000|2022-01-11 15:16:50||1570.5||1570.5||1570.5||1570.5|117
1641914230000|2022-01-11 15:17:10||1570||1570||1570.5||1570|827
1641914240000|2022-01-11 15:17:20|1571|1570.5|1571.5|1570|1571.5|1570.5|1571|1570|0
1641914250000|2022-01-11 15:17:30|1571||1571||1571||1571||0
1641914300000|2022-01-11 15:18:20|1570.5|1569.5|1570.5|1569.5|1570.5|1569.5|1570|1569.5|1257
1641914310000|2022-01-11 15:18:30|1571|1570|1569.5|1568.5|1571|1570|1569.5|1568.5|2217
1641914320000|2022-01-11 15:18:40|1570|1569.5|1570|1569.5|1571|1570|1569.5|1569|559
1641914330000|2022-01-11 15:18:50|1571||1571||1571||1570||315
1641914340000|2022-01-11 15:19:00|1570.5|1570|1572|1570.5|1572|1570.5|1570.5|1569.5|384
1641914350000|2022-01-11 15:19:10|1571.5||1572||1572||1571.5||0
1641914360000|2022-01-11 15:19:20|1571.5||1572||1572||1571.5||0
1641914400000|2022-01-11 15:20:00|||||||||201
1641914410000|2022-01-11 15:20:10|1571.5|1569.5|1570.5|1569.5|1571.5|1570|1570.5|1569.5|1585
1641914420000|2022-01-11 15:20:20|||||||||146
1641914430000|2022-01-11 15:20:30|1570||1570||1570||1570||30
1641914440000|2022-01-11 15:20:40|1571|1570|1570|1569.5|1571.5|1570|1570|1569.5|434
1641914450000|2022-01-11 15:20:50|1571|1569|1570|1569|1571|1569|1569.5|1569|835
1641914490000|2022-01-11 15:21:30|||||||||1258
1641914500000|2022-01-11 15:21:40|1569.5|1568|1569|1568|1569.5|1568.5|1569|1568|975
1641914510000|2022-01-11 15:21:50|||||||||200
1641914520000|2022-01-11 15:22:00|1569.5|1568.5|1569.5|1568|1569.5|1568.5|1569.5|1568|193
1641914540000|2022-01-11 15:22:20|||||||||217
1641914560000|2022-01-11 15:22:40|1569||1569||1569.5||1569||83
1641914580000|2022-01-11 15:23:00|1568.5|1567.5|1568.5|1567|1568.5|1567.5|1567|1566.5|1666
1641914590000|2022-01-11 15:23:10|1568||1568||1568||1568||13
1641914620000|2022-01-11 15:23:40|1567.5|1566.5|1567.5|1566.5|1567.5|1566.5|1567.5|1566.5|472
1641914640000|2022-01-11 15:24:00|1567|1566|1567|1566|1567.5|1566|1567|1566|46
1641914650000|2022-01-11 15:24:10|||||||||84
1641914680000|2022-01-11 15:24:40|||||||||75
1641914690000|2022-01-11 15:24:50|1566.5|1565.5|1566.5|1565.5|1566.5|1565.5|1566.5|1565.5|735
1641914790000|2022-01-11 15:26:30|1567|1566|1567|1566|1567|1566|1567|1565.5|547
1641914810000|2022-01-11 15:26:50|1566.5|1565.5|1566.5|1565.5|1566.5|1565.5|1566.5|1565.5|264
1641914820000|2022-01-11 15:27:00|||||||||78
1641914940000|2022-01-11 15:29:00||1566||1565.5||1566||1565.5|339
1641914960000|2022-01-11 15:29:20|||||||||30
1641915000000|2022-01-11 15:30:00|1566|1565|1565.5|1564.5|1566|1565|1565.5|1564.5|1917
1641915010000|2022-01-11 15:30:10|||||||||176
1641915040000|2022-01-11 15:30:40|1566|1565|1566|1565.5|1566.5|1565.5|1566|1565|1248
1641915050000|2022-01-11 15:30:50|1566.5|1566|1566|1565|1566.5|1566|1566|1565|1230
1641915060000|2022-01-11 15:31:00|1565.5|1564.5|1565.5|1564.5|1565.5|1565|1565.5|1564.5|332
1641915080000|2022-01-11 15:31:20|1565|1564|1565.5|1564.5|1565.5|1564.5|1565|1564|1179
1641915090000|2022-01-11 15:31:30|1565|1564|1565.5|1564|1565.5|1564|1565|1564|788
1641915100000|2022-01-11 15:31:40|1565||1565.5||1565.5||1565||0
1641915110000|2022-01-11 15:31:50|1565|1563.5|1564.5|1563.5|1565|1563.5|1564.5|1563.5|48
1641915130000|2022-01-11 15:32:10|1564|1563|1563|1562|1565|1563.5|1562.5|1561.5|1544
1641915140000|2022-01-11 15:32:20|1563.5|1562.5|1564.5|1563.5|1564.5|1563.5|1563.5|1562.5|223
1641915150000|2022-01-11 15:32:30|1564|1563|1563.5|1562|1564|1563|1563.5|1562|607
1641915160000|2022-01-11 15:32:40|1563||1563.5||1563.5||1563||6
1641915180000|2022-01-11 15:33:00||1562.5||1562.5||1562.5||1562.5|0
1641915190000|2022-01-11 15:33:10|1563|1562|1563|1562|1563.5|1562|1563|1562|174
1641915250000|2022-01-11 15:34:10|1562.5|1561.5|1562.5|1561|1563|1561.5|1561.5|1560|1791
1641915260000|2022-01-11 15:34:20|1562||1562||1562||1562||194
1641915280000|2022-01-11 15:34:40|1561.5|1559.5|1561.5|1560|1561.5|1561|1561|1559.5|2270
1641915290000|2022-01-11 15:34:50|||||||||63
1641915330000|2022-01-11 15:35:30|1561|1559.5|1560|1559|1561|1559.5|1560|1559|2102
1641915370000|2022-01-11 15:36:10|1560.5|1559.5|1561|1559.5|1561|1559.5|1560.5|1559.5|562
1641915380000|2022-01-11 15:36:20|1560.5|1559|1560|1559|1561|1559|1560|1559|206
1641915390000|2022-01-11 15:36:30|||||||||200
1641915400000|2022-01-11 15:36:40|||||||||192
1641915430000|2022-01-11 15:37:10|1560.5|1559.5|1560.5|1559.5|1560.5|1559.5|1560.5|1559.5|351
1641915460000|2022-01-11 15:37:40|1560|1559|1560|1559|1560|1559|1560|1559|815
1641915480000|2022-01-11 15:38:00|1559.5|1558.5|1559|1558|1559.5|1558.5|1559|1558|1038
1641915490000|2022-01-11 15:38:10|||||||||146
1641915510000|2022-01-11 15:38:30|||||||||295
1641915520000|2022-01-11 15:38:40|||||||||65
1641915530000|2022-01-11 15:38:50|||||||||102
1641915610000|2022-01-11 15:40:10|1558.5|1557.5|1556.5|1555.5|1559|1557.5|1556.5|1555.5|2334
1641915620000|2022-01-11 15:40:20|1557|1556|1557|1555.5|1557|1556|1557|1555.5|603
1641915630000|2022-01-11 15:40:30|1556.5|1555|1556|1555|1556.5|1555|1556|1555|657
1641915640000|2022-01-11 15:40:40|1555.5|1554|1554.5|1553.5|1555.5|1554.5|1554.5|1553.5|444
1641915650000|2022-01-11 15:40:50|1554|1553|1554|1552.5|1554.5|1553|1554|1552|261
1641915660000|2022-01-11 15:41:00|1554.5|1553|1554.5|1553|1554.5|1553.5|1553.5|1552.5|553
1641915670000|2022-01-11 15:41:10|1554|1552.5|1553.5|1552.5|1554|1552.5|1553.5|1552.5|0
1641915680000|2022-01-11 15:41:20|1554|1553|1555.5|1554.5|1555.5|1554.5|1554|1553|1230
1641915690000|2022-01-11 15:41:30|1555|1553.5|1555.5|1554|1555.5|1554.5|1554.5|1553.5|390
1641915700000|2022-01-11 15:41:40|1556|1554.5|1556.5|1555|1556.5|1555.5|1556|1554.5|694
1641915710000|2022-01-11 15:41:50|1556|1555.5|1556|1554.5|1556.5|1555.5|1556|1554.5|489
1641915740000|2022-01-11 15:42:20|||||||||71849
1641915750000|2022-01-11 15:42:30|||||||||17962
1641915780000|2022-01-11 15:43:00|1555.5||1555.5||1555.5||1555.5||0
1641915800000|2022-01-11 15:43:20|1555|1554|1555|1554.5|1555|1554.5|1555|1554|835
1641915810000|2022-01-11 15:43:30||1554||1554||1554||1554|100
1641915840000|2022-01-11 15:44:00|||||||||9
1641915850000|2022-01-11 15:44:10|1554.5|1553.5|1554|1553|1554.5|1554|1554|1553|2256
1641915860000|2022-01-11 15:44:20|||||||||184
1641915870000|2022-01-11 15:44:30|1553.5|1552.5|1553.5|1552.5|1553.5|1553|1553.5|1552.5|246
1641915930000|2022-01-11 15:45:30|1554.5|1553|1554.5|1553.5|1555.5|1554|1553.5|1553|2629
1641915950000|2022-01-11 15:45:50|||||||||6
1641915960000|2022-01-11 15:46:00|1554|1553|1553.5|1552.5|1554|1553.5|1553.5|1552.5|908
1641915970000|2022-01-11 15:46:10|||||||||324
1641915990000|2022-01-11 15:46:30|1554|1553|1554.5|1553.5|1554.5|1553.5|1554|1553|643
1641916010000|2022-01-11 15:46:50|1555|1554|1555.5|1554|1555.5|1554|1555|1554|901
1641916050000|2022-01-11 15:47:30|||||||||8981
1641916060000|2022-01-11 15:47:40|||||||||17962
1641916130000|2022-01-11 15:48:50|1555|1553.5|1554.5|1553.5|1555|1554|1554.5|1553.5|1546
1641916160000|2022-01-11 15:49:20|||||||||112
1641916170000|2022-01-11 15:49:30|1555|1554|1557.5|1556.5|1558|1556.5|1555|1554|3565
1641916180000|2022-01-11 15:49:40|||||||||96
1641916190000|2022-01-11 15:49:50|1558|1557|1557.5|1557|1558|1557|1557.5|1556.5|861
1641916200000|2022-01-11 15:50:00||1556.5||1556.5||1557||1556.5|724
1641916230000|2022-01-11 15:50:30|||||||||72
1641916240000|2022-01-11 15:50:40|||||||||192
1641916280000|2022-01-11 15:51:20|1557|1556|1557|1556|1557.5|1556.5|1557|1556|1133
1641916290000|2022-01-11 15:51:30||1556.5||1556||1556.5||1556|780
1641916370000|2022-01-11 15:52:50|1556.5|1555.5|1556|1555.5|1556.5|1556|1556|1555|1955
1641916380000|2022-01-11 15:53:00|1555.5|1555|1555.5|1554.5|1555.5|1555|1555.5|1554.5|650
1641916390000|2022-01-11 15:53:10|1555|1554|1555.5|1554.5|1555.5|1554.5|1555|1554|545
1641916400000|2022-01-11 15:53:20|1556|1555|1556|1555.5|1556.5|1555.5|1556|1555|758
1641916420000|2022-01-11 15:53:40|1555.5|1555|1555.5|1555|1555.5|1555.5|1555.5|1555|595
1641916430000|2022-01-11 15:53:50|1556|1555.5|1556|1555.5|1556|1555.5|1556|1555.5|322
1641916440000|2022-01-11 15:54:00|1557.5|1556|1558.5|1557|1559|1558|1557|1556|7312
1641916450000|2022-01-11 15:54:10|1558|1556.5|1556|1554.5|1558.5|1557|1555.5|1554.5|1863
1641916460000|2022-01-11 15:54:20|1556.5|1555|1556.5|1555|1556.5|1555|1556.5|1555|0
1641916470000|2022-01-11 15:54:30|1556||1556||1556||1556||0
1641916500000|2022-01-11 15:55:00|||||||||101
1641916520000|2022-01-11 15:55:20|||||||||23
1641916530000|2022-01-11 15:55:30|1555.5|1554.5|1554.5|1553.5|1556|1554.5|1554.5|1553.5|1368
1641916540000|2022-01-11 15:55:40|1555|1554|1555|1554|1555|1554|1555|1554|321
1641916560000|2022-01-11 15:56:00|||||||||124
1641916570000|2022-01-11 15:56:10|1554.5|1553.5|1553|1552|1555|1553.5|1553|1552|1060
1641916580000|2022-01-11 15:56:20|1552.5|1551.5|1553|1552|1553|1552|1552.5|1551.5|1290
1641916590000|2022-01-11 15:56:30|1553.5|1552.5|1553.5|1552|1553.5|1552.5|1553.5|1552|322
1641916600000|2022-01-11 15:56:40|1553||1553||1553||1553||0
1641916610000|2022-01-11 15:56:50|1552.5||1552.5||1552.5||1552.5||0
1641916620000|2022-01-11 15:57:00|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|712
1641916630000|2022-01-11 15:57:10|||||||||16
1641916640000|2022-01-11 15:57:20|1553|1552|1553|1552|1553|1552|1553|1552|155
1641916680000|2022-01-11 15:58:00|1552.5|1551.5|1552.5|1551.5|1552.5|1552|1551.5|1551|1480
1641916690000|2022-01-11 15:58:10|1553|1552|1553|1552|1553|1552|1553|1552|197
1641916700000|2022-01-11 15:58:20|1553.5|1552.5|1553|1552.5|1553.5|1552.5|1553|1552.5|509
1641916720000|2022-01-11 15:58:40|1552.5|1552|1553|1552|1553|1552.5|1552.5|1552|774
1641916730000|2022-01-11 15:58:50|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|1553.5|1552.5|224
1641916740000|2022-01-11 15:59:00|||||||||369
1641916750000|2022-01-11 15:59:10|1554|1553|1555.5|1554.5|1555.5|1554.5|1554|1552.5|1118
1641916760000|2022-01-11 15:59:20|1556||1556||1556||1556||128
1641916770000|2022-01-11 15:59:30|1556.5|1555|1556.5|1555|1557|1556|1556|1555|1442
1641916780000|2022-01-11 15:59:40||1555.5||1555.5||1555.5||1555.5|0
1641916790000|2022-01-11 15:59:50|||||||||560
1641916800000|2022-01-11 16:00:00|||||||||1640
1641916810000|2022-01-11 16:00:10|1557|1556|1557|1556|1557|1556|1557|1556|515
1641916850000|2022-01-11 16:00:50|||||||||1
1641916890000|2022-01-11 16:01:30|1556.5|1555.5|1556.5|1555.5|1556.5|1556|1556.5|1555.5|1113
1641916900000|2022-01-11 16:01:40|||||||||4
1641916910000|2022-01-11 16:01:50|||||||||59
1641916920000|2022-01-11 16:02:00|||||||||554
1641916950000|2022-01-11 16:02:30||1556||1555.5||1556||1555.5|407
1641916990000|2022-01-11 16:03:10|1557|1556|1559|1558|1559|1558|1556.5|1556|1993
1641917000000|2022-01-11 16:03:20|1558.5||1558.5||1558.5||1558.5||103
1641917010000|2022-01-11 16:03:30|||||||||4
1641917030000|2022-01-11 16:03:50|||||||||73
1641917050000|2022-01-11 16:04:10|1559.5|1558.5|1560|1558.5|1560.5|1558.5|1559.5|1558.5|791
1641917070000|2022-01-11 16:04:30|1559.5||1560||1560||1559.5||0
1641917100000|2022-01-11 16:05:00||1559||1559||1559||1558.5|242
1641917150000|2022-01-11 16:05:50|||||||||78
1641917160000|2022-01-11 16:06:00|||||||||94
1641917170000|2022-01-11 16:06:10|1559.5|1558.5|1559.5|1558.5|1559.5|1559|1558.5|1558|2907
1641917180000|2022-01-11 16:06:20|1560||1560||1560||1560||243
1641917200000|2022-01-11 16:06:40||1559||1559||1559||1559|0
1641917230000|2022-01-11 16:07:10|1559.5|1558.5|1560|1558.5|1560|1559|1559.5|1558.5|670
1641917270000|2022-01-11 16:07:50|1559.5|1559|1560|1559|1560|1559|1559.5|1559|380
1641917280000|2022-01-11 16:08:00|1559.5|1558.5|1559.5|1559|1559.5|1559|1559.5|1558.5|385
1641917310000|2022-01-11 16:08:30|||||||||337
1641917320000|2022-01-11 16:08:40|1560||1560||1560||1560||114
1641917330000|2022-01-11 16:08:50|||||||||138
1641917350000|2022-01-11 16:09:10|1559.5|1558.5|1559.5|1558.5|1560|1558.5|1559.5|1558.5|667
1641917370000|2022-01-11 16:09:30|1560|1559|1562|1560.5|1562|1560.5|1560|1559|2442
1641917380000|2022-01-11 16:09:40|1562.5|1561|1562.5|1561.5|1563|1561.5|1562|1561|400
1641917390000|2022-01-11 16:09:50||1562||1561.5||1562||1561.5|339
1641917400000|2022-01-11 16:10:00|||||||||35
1641917410000|2022-01-11 16:10:10|1563|1562.5|1565|1563.5|1565|1563.5|1563|1562.5|1001
1641917420000|2022-01-11 16:10:20|1564.5|1563|1564|1563|1564.5|1563|1564|1563|1525
1641917450000|2022-01-11 16:10:50|||||||||97
1641917460000|2022-01-11 16:11:00|||||||||657
1641917500000|2022-01-11 16:11:40|||||||||97
1641917520000|2022-01-11 16:12:00|1563.5|1562.5|1563.5|1562|1563.5|1562.5|1563|1561.5|2838
1641917530000|2022-01-11 16:12:10|1564|1562.5|1564|1562.5|1564|1563|1563.5|1562|834
1641917560000|2022-01-11 16:12:40|1563.5||1563.5||1563.5||1563.5||0
1641917580000|2022-01-11 16:13:00|1564|1563|1564|1563|1564|1563|1564|1562.5|345
1641917610000|2022-01-11 16:13:30|1563.5|1563.5|1563.5|1562.5|1564|1563.5|1563|1562.5|2068
1641917630000|2022-01-11 16:13:50|1564|1563|1564|1563|1564|1563|1563.5|1562.5|521
1641917640000|2022-01-11 16:14:00|||||||||1089
1641917650000|2022-01-11 16:14:10|1563.5|1562.5|1563.5|1562.5|1564|1562.5|1563.5|1562.5|1797
1641917660000|2022-01-11 16:14:20|1563|1562|1562.5|1561.5|1563.5|1562|1562.5|1561.5|1072
1641917680000|2022-01-11 16:14:40|||||||||147
1641917700000|2022-01-11 16:15:00|1562|1561|1561|1560|1562|1561|1561|1560|4535
1641917710000|2022-01-11 16:15:10||1560.5||1560.5||1560.5||1560.5|2776
1641917720000|2022-01-11 16:15:20|1561.5|1561|1561.5|1560.5|1562.5|1562|1561.5|1560.5|2990
1641917730000|2022-01-11 16:15:30|1561|1560|1560.5|1559.5|1561|1560.5|1560.5|1559.5|343
1641917740000|2022-01-11 16:15:40|1561|1560|1561|1559.5|1561|1560|1561|1559.5|802
1641917750000|2022-01-11 16:15:50||1560||1560||1560||1560|0
1641917760000|2022-01-11 16:16:00|1561.5|1560.5|1562.5|1561.5|1562.5|1561.5|1561|1560.5|1434
1641917770000|2022-01-11 16:16:10||1562||1562||1562||1562|292
1641917780000|2022-01-11 16:16:20|1563|1562.5|1563.5|1562.5|1563.5|1562.5|1563|1562.5|325
1641917790000|2022-01-11 16:16:30|||||||||140
1641917800000|2022-01-11 16:16:40||1563||1563||1563||1562.5|289
1641917810000|2022-01-11 16:16:50|1563|1562.5|1563|1562.5|1563|1562.5|1563|1562.5|1182
1641917820000|2022-01-11 16:17:00|1563.5|1562|1563.5|1562|1563.5|1562.5|1562|1561|3899
1641917830000|2022-01-11 16:17:10|1563|1561.5|1563.5|1561.5|1563.5|1561.5|1563|1561.5|244
1641917840000|2022-01-11 16:17:20|||||||||1
1641917860000|2022-01-11 16:17:40|1563||1563||1563||1563||0
1641917870000|2022-01-11 16:17:50||1562||1562||1562||1561.5|0
1641917890000|2022-01-11 16:18:10||1562.5||1562.5||1562.5||1562.5|474
1641917900000|2022-01-11 16:18:20|1563.5||1563.5||1563.5||1563.5||398
1641917910000|2022-01-11 16:18:30|||||||||28
1641917940000|2022-01-11 16:19:00|||||||||328
1641917960000|2022-01-11 16:19:20|1563|1562|1563|1562|1563|1562.5|1563|1562|1551
1641917970000|2022-01-11 16:19:30|||||||||13
1641917990000|2022-01-11 16:19:50|||||||||40
1641918000000|2022-01-11 16:20:00|||||||||98
1641918020000|2022-01-11 16:20:20|1562.5|1561.5|1562.5|1561.5|1562.5|1561.5|1562.5|1561.5|1358
1641918030000|2022-01-11 16:20:30|||||||||221
1641918050000|2022-01-11 16:20:50|||||||||124
1641918060000|2022-01-11 16:21:00|||||||||140
1641918090000|2022-01-11 16:21:30|||||||||188
1641918110000|2022-01-11 16:21:50|||||||||72
1641918150000|2022-01-11 16:22:30|1563|1562|1563|1562|1563|1562|1563|1562|1203
1641918180000|2022-01-11 16:23:00|1562.5|1561.5|1562.5|1561.5|1563|1561.5|1562.5|1561.5|2181
1641918190000|2022-01-11 16:23:10|||||||||8981
1641918200000|2022-01-11 16:23:20|||||||||78
1641918220000|2022-01-11 16:23:40|||||||||97
1641918230000|2022-01-11 16:23:50|||||||||447
1641918240000|2022-01-11 16:24:00|1563|1562|1562.5|1562|1563|1562|1562.5|1561.5|922
1641918250000|2022-01-11 16:24:10|||||||||171
1641918260000|2022-01-11 16:24:20|||||||||332
1641918270000|2022-01-11 16:24:30|1563|1562.5|1563.5|1562.5|1563.5|1562.5|1563|1562|1473
1641918280000|2022-01-11 16:24:40|||||||||354
1641918310000|2022-01-11 16:25:10|1564|1563|1566.5|1565|1566.5|1565|1563.5|1563|10857
1641918320000|2022-01-11 16:25:20|1567|1565.5|1567|1566|1567.5|1566|1567|1565|1091
1641918330000|2022-01-11 16:25:30|1568|1566.5|1568.5|1567|1568.5|1567|1567.5|1566|818
1641918340000|2022-01-11 16:25:40|||||||||61
1641918350000|2022-01-11 16:25:50|1568|1566.5|1567.5|1566.5|1568.5|1567|1567.5|1566.5|2278
1641918360000|2022-01-11 16:26:00|1567|1567|1567|1566|1567|1567|1567|1566|3145
1641918370000|2022-01-11 16:26:10|||||||||593
1641918380000|2022-01-11 16:26:20|||||||||6
1641918390000|2022-01-11 16:26:30|||||||||1
1641918410000|2022-01-11 16:26:50|1566.5|1565.5|1566|1565|1567|1565.5|1565.5|1565|2401
1641918420000|2022-01-11 16:27:00|1566.5|1565.5|1567.5|1566|1567.5|1566.5|1566.5|1565.5|43611
1641918430000|2022-01-11 16:27:10|||||||||1770
1641918450000|2022-01-11 16:27:30|1567||1567||1567||1567||0
1641918460000|2022-01-11 16:27:40|1566.5|1565|1566.5|1565.5|1567|1565.5|1566|1565|1385
1641918470000|2022-01-11 16:27:50|1567||1567||1567.5||1567||478
1641918480000|2022-01-11 16:28:00||1566||1566||1566||1566|1039
1641918490000|2022-01-11 16:28:10|1567.5||1567.5||1567.5||1567.5||283
1641918500000|2022-01-11 16:28:20|||||||||303
1641918510000|2022-01-11 16:28:30||1566.5||1566.5||1566.5||1566.5|257
1641918520000|2022-01-11 16:28:40|1568|1567|1569.5|1568.5|1569.5|1568.5|1568|1566.5|5569
1641918530000|2022-01-11 16:28:50||1569||1569||1569||1568.5|508
1641918540000|2022-01-11 16:29:00|1569|1568.5|1567|1565.5|1569.5|1568.5|1567|1565.5|2970
1641918550000|2022-01-11 16:29:10|1566.5|1566|1566.5|1565.5|1566.5|1566|1566.5|1565.5|0
1641918560000|2022-01-11 16:29:20|1566|1564.5|1565.5|1564|1566|1564.5|1565.5|1563.5|654
1641918570000|2022-01-11 16:29:30|1566|1565.5|1565.5|1564|1566|1565.5|1565.5|1564|556
1641918580000|2022-01-11 16:29:40|1565|1563.5|1564|1563.5|1565|1563.5|1564|1563.5|162
1641918590000|2022-01-11 16:29:50|1564.5|1563|1565|1563|1565|1563.5|1564.5|1563|285
1641974410000|2022-01-12 08:00:10|1586.5|1565.5|1573|1566|1586.5|1574|1573|1565.5|4914
1641974420000|2022-01-12 08:00:20|1572.5|1565.5|1562.5|1560|1572.5|1565.5|1562.5|1560|1753
1641974430000|2022-01-12 08:00:30|1562|1560.5|1561.5|1555.5|1562|1560.5|1560.5|1551|431
1641974450000|2022-01-12 08:00:50|1562|1556|1564|1559.5|1564|1559.5|1562|1556|1444
1641974460000|2022-01-12 08:01:00|1567.5|1560|1595|1571.5|1598|1571.5|1567.5|1560|528
1641974500000|2022-01-12 08:01:40|||||||||32
1641974520000|2022-01-12 08:02:00|1594.5|1572|1577.5|1568|1594.5|1572|1577.5|1568|1227
1641974530000|2022-01-12 08:02:10|1577|1565.5|1574|1560|1577.5|1566|1570.5|1559|0
1641974540000|2022-01-12 08:02:20|1573.5||1573||1573.5||1571.5||0
1641974550000|2022-01-12 08:02:30|1572.5||1572.5||1573||1572||100
1641974560000|2022-01-12 08:02:40|1572|1560.5|1570.5|1562.5|1572|1562.5|1570|1560.5|0
1641974580000|2022-01-12 08:03:00|||||||||2
1641974590000|2022-01-12 08:03:10|1572.5|1563|1579|1573|1580|1573|1572.5|1563|1166
1641974600000|2022-01-12 08:03:20|1578.5|1574|1579|1574|1579|1574.5|1578.5|1574|5
1641974610000|2022-01-12 08:03:30||1575||1575||1575||1575|0
1641974620000|2022-01-12 08:03:40|1578.5|1574|1568.5|1559.5|1578.5|1574|1568.5|1558.5|4663
1641974630000|2022-01-12 08:03:50|1568|1560|1568|1560|1568|1561.5|1568|1559.5|37
1641974650000|2022-01-12 08:04:10|||||||||31
1641974660000|2022-01-12 08:04:20|1568.5|1561|1570|1564|1570.5|1565|1568.5|1561|625
1641974670000|2022-01-12 08:04:30|1570.5|1564.5|1570.5|1566|1570.5|1566|1570|1564.5|214
1641974680000|2022-01-12 08:04:40|1571|1566.5|1572.5|1567|1572.5|1568|1571|1566|365
1641974690000|2022-01-12 08:04:50|1573|1567.5|1573|1569|1573|1569|1573|1567.5|313
1641974700000|2022-01-12 08:05:00||1567||1567.5||1567.5||1567|0
1641974710000|2022-01-12 08:05:10||1568||1568.5||1568.5||1567|0
1641974730000|2022-01-12 08:05:30||1569||1568.5||1569||1568.5|0
1641974740000|2022-01-12 08:05:40||1569||1569||1569||1569|0
1641974760000|2022-01-12 08:06:00|1575.5|1569.5|1576|1570.5|1578.5|1570.5|1575.5|1569.5|357
1641974780000|2022-01-12 08:06:20|1576.5|1571|1582.5|1576|1588.5|1576|1576.5|1571|273
1641974810000|2022-01-12 08:06:50|1581.5||1581||1581.5||1581||0
1641974830000|2022-01-12 08:07:10|1580.5|1571.5|1578.5|1573.5|1580.5|1573.5|1578|1571|332
1641974840000|2022-01-12 08:07:20||1572.5||1574||1574||1572.5|0
1641974870000|2022-01-12 08:07:50|1578||1578.5||1578.5||1578||0
1641974880000|2022-01-12 08:08:00||1574.5||1574.5||1574.5||1574.5|0
1641974890000|2022-01-12 08:08:10|1578||1578||1578||1578||110
1641974920000|2022-01-12 08:08:40|1577.5|1574|1575|1570|1577.5|1574|1575|1570|396
1641974930000|2022-01-12 08:08:50|1574.5|1569.5|1570|1566|1574.5|1569.5|1569|1564|323
1641974960000|2022-01-12 08:09:20|1571.5|1567|1578|1572.5|1578.5|1572.5|1571.5|1567|166
1641974970000|2022-01-12 08:09:30|1577.5||1577||1577.5||1577||0
1641975000000|2022-01-12 08:10:00|1576.5|1572|1576|1572|1576.5|1572|1576|1572|0
1641975010000|2022-01-12 08:10:10|1575.5|1571.5|1569|1564.5|1575.5|1571.5|1569|1563.5|676
1641975020000|2022-01-12 08:10:20|1569.5|1565|1571|1566|1571.5|1566|1569.5|1565|0
1641975030000|2022-01-12 08:10:30||1565.5||1565.5||1565.5||1565.5|0
1641975040000|2022-01-12 08:10:40||1566||1566||1566||1566|0
1641975090000|2022-01-12 08:11:30|1570.5||1570.5||1570.5||1570.5||0
1641975100000|2022-01-12 08:11:40|1571|1566.5|1573|1570|1573|1570.5|1570.5|1566.5|641
1641975130000|2022-01-12 08:12:10|1572|1569.5|1571.5|1567.5|1572|1569.5|1571.5|1567.5|257
1641975180000|2022-01-12 08:13:00|1569.5|1566.5|1569|1564.5|1569.5|1566.5|1568.5|1564|1254
1641975190000|2022-01-12 08:13:10|1568.5|1565|1568.5|1565|1569|1565|1568.5|1564.5|0
1641975210000|2022-01-12 08:13:30||1565.5||1565.5||1565.5||1565.5|0
1641975240000|2022-01-12 08:14:00||1567||1565.5||1567||1565.5|419
1641975270000|2022-01-12 08:14:30||1566||1565.5||1566||1565.5|0
1641975300000|2022-01-12 08:15:00|1568|1565|1565.5|1562.5|1568|1565|1565.5|1562.5|1056
1641975330000|2022-01-12 08:15:30||1563||1562.5||1563||1562.5|0
1641975340000|2022-01-12 08:15:40|1565||1564.5||1565||1564.5||0
1641975350000|2022-01-12 08:15:50|1565|1563|1565.5|1562.5|1565.5|1564|1565|1562.5|518
1641975360000|2022-01-12 08:16:00||1563||1563||1563||1563|0
1641975370000|2022-01-12 08:16:10|1565|1562.5|1565|1561|1565.5|1562.5|1564|1560.5|57
1641975390000|2022-01-12 08:16:30|1564|1561.5|1564|1561.5|1564|1561.5|1564|1561.5|319
1641975410000|2022-01-12 08:16:50||1562||1562||1562||1562|0
1641975420000|2022-01-12 08:17:00|||||||||1220
1641975430000|2022-01-12 08:17:10|1563.5|1561|1563.5|1561.5|1564|1563|1563|1560.5|1028
1641975440000|2022-01-12 08:17:20||1562||1561.5||1562||1560.5|0
1641975460000|2022-01-12 08:17:40|1563|1561|1563|1560.5|1563|1561|1563|1560|324
1641975490000|2022-01-12 08:18:10|||||||||78
1641975530000|2022-01-12 08:18:50|1562.5|1561|1565|1562|1565.5|1563|1562|1561|1280
1641975540000|2022-01-12 08:19:00|||||||||500
1641975550000|2022-01-12 08:19:10|||||||||4
1641975570000|2022-01-12 08:19:30|||||||||500
1641975600000|2022-01-12 08:20:00|1564.5|1561.5|1563|1560.5|1564.5|1561.5|1563|1560.5|720
1641975610000|2022-01-12 08:20:10|1563.5||1563.5||1563.5||1563.5||0
1641975620000|2022-01-12 08:20:20|1563|1561|1563|1561|1563|1561.5|1563|1561|0
1641975650000|2022-01-12 08:20:50|1563.5|1561.5|1566.5|1565|1569|1566|1563.5|1561.5|3661
1641975660000|2022-01-12 08:21:00|1567|1565.5|1566.5|1564.5|1567.5|1565.5|1566|1564.5|661
1641975680000|2022-01-12 08:21:20|||||||||500
1641975690000|2022-01-12 08:21:30|1567|1565|1569.5|1567|1569.5|1567|1567|1565|638
1641975700000|2022-01-12 08:21:40|1569|1566.5|1568.5|1566|1569|1566.5|1567.5|1566|392
1641975710000|2022-01-12 08:21:50|1569|1566.5|1569.5|1566.5|1569.5|1566.5|1568.5|1566|0
1641975720000|2022-01-12 08:22:00|1568.5|1567|1569.5|1567|1569.5|1567|1568|1566|378
1641975730000|2022-01-12 08:22:10||1567.5||1568||1568||1567.5|0
1641975760000|2022-01-12 08:22:40|1570|1569|1571|1569|1571|1569.5|1570|1568|796
1641975780000|2022-01-12 08:23:00|1570.5|1568|1570|1568|1570.5|1568|1570|1568|567
1641975790000|2022-01-12 08:23:10|1570.5|1568.5|1570|1568|1570.5|1568.5|1570|1568|0
1641975800000|2022-01-12 08:23:20|||||||||700
1641975830000|2022-01-12 08:23:50|1570.5|1568.5|1573.5|1571.5|1573.5|1571.5|1570.5|1568.5|2054
1641975840000|2022-01-12 08:24:00|||||||||61
1641975860000|2022-01-12 08:24:20|1572.5|1570|1572.5|1570.5|1573.5|1570.5|1572.5|1570|436
1641975880000|2022-01-12 08:24:40|1571|1571|1573.5|1571.5|1573.5|1571.5|1571|1570|1158
1641975900000|2022-01-12 08:25:00||1570.5||1570.5||1570.5||1570.5|0
1641975910000|2022-01-12 08:25:10|1573||1572.5||1573||1572.5||0
1641975950000|2022-01-12 08:25:50|||||||||400
1641975990000|2022-01-12 08:26:30|1572|1570|1572.5|1571|1572.5|1571|1571.5|1570|299
1641976000000|2022-01-12 08:26:40|1571|1570.5|1571.5|1570.5|1571.5|1570.5|1571|1569.5|1064
1641976010000|2022-01-12 08:26:50|1572|1571|1573.5|1571|1573.5|1572|1572|1571|222
1641976050000|2022-01-12 08:27:30|||||||||118
1641976070000|2022-01-12 08:27:50|1573|1570.5|1572.5|1570.5|1573.5|1571.5|1571.5|1570|589
1641976190000|2022-01-12 08:29:50|1572|1569.5|1571|1568.5|1572|1569.5|1571|1568.5|776
1641976200000|2022-01-12 08:30:00|1570.5||1571||1571||1570.5||0
1641976240000|2022-01-12 08:30:40||1569||1569.5||1569.5||1569|0
1641976310000|2022-01-12 08:31:50|1571.5|1570|1571.5|1569.5|1571.5|1570.5|1571.5|1569.5|164
1641976330000|2022-01-12 08:32:10|1571|1569|1571|1568.5|1571|1569|1571|1568.5|118
1641976340000|2022-01-12 08:32:20|1570.5|1568|1569|1567.5|1570.5|1568.5|1569|1567.5|125
1641976360000|2022-01-12 08:32:40|1568.5||1568.5||1569||1568.5||0
1641976370000|2022-01-12 08:32:50|1568|1568|1567.5|1566|1568.5|1568|1567.5|1566|716
1641976390000|2022-01-12 08:33:10||1566.5||1566||1566.5||1566|0
1641976400000|2022-01-12 08:33:20|1568|1567|1569.5|1567.5|1570|1568|1567.5|1567|944
1641976410000|2022-01-12 08:33:30|1569||1569||1569||1569||0
1641976420000|2022-01-12 08:33:40|1568.5|1567|1568|1566|1569|1567|1568|1566|485
1641976440000|2022-01-12 08:34:00|1567.5|1566.5|1567.5|1566|1567.5|1566.5|1567|1566|638
1641976450000|2022-01-12 08:34:10|1568|1566.5|1568.5|1567.5|1568.5|1567.5|1568|1566.5|537
1641976470000|2022-01-12 08:34:30|1568|1568|1569.5|1567.5|1569.5|1568|1568|1566.5|745
1641976540000|2022-01-12 08:35:40|1569|1567|1568|1566|1569|1567|1567|1566|106
1641976580000|2022-01-12 08:36:20|1567.5||1568||1568||1567.5||0
1641976590000|2022-01-12 08:36:30|1567.5||1568||1568||1567.5||0
1641976610000|2022-01-12 08:36:50||1566.5||1566.5||1566.5||1566.5|0
1641976640000|2022-01-12 08:37:20|1568.5|1567|1570|1568|1570|1568|1568.5|1567|867
1641976650000|2022-01-12 08:37:30|1570.5|1568.5|1570.5|1569|1570.5|1569.5|1570.5|1568|592
1641976660000|2022-01-12 08:37:40|1571.5|1569.5|1572|1570|1572|1570|1570.5|1569|589
1641976740000|2022-01-12 08:39:00|1571.5|1569.5|1568.5|1567|1571.5|1569.5|1568|1565.5|929
1641976790000|2022-01-12 08:39:50|1569|1567.5|1569.5|1567.5|1569.5|1567.5|1569|1567.5|4637
1641976800000|2022-01-12 08:40:00|1570|1568|1571|1569|1571|1569|1569.5|1568|190
1641976810000|2022-01-12 08:40:10|1570.5||1570.5||1570.5||1570||0
1641976830000|2022-01-12 08:40:30|1570|1568.5|1570|1568.5|1570|1568.5|1570|1568.5|526
1641976870000|2022-01-12 08:41:10||1569||1568.5||1569||1568.5|0
1641976930000|2022-01-12 08:42:10|1571|1569|1571|1569|1571|1570|1570.5|1569|1198
1641976940000|2022-01-12 08:42:20|1570.5||1570.5||1570.5||1570.5||0
1641976950000|2022-01-12 08:42:30|1571||1571||1571||1571||0
1641976990000|2022-01-12 08:43:10|1570.5||1570.5||1570.5||1570.5||400
1641977010000|2022-01-12 08:43:30|1571|1569.5|1572.5|1571|1572.5|1571.5|1570|1569.5|1058
1641977020000|2022-01-12 08:43:40|1572|1570|1571|1569.5|1572|1571|1571|1569.5|813
1641977030000|2022-01-12 08:43:50|1572|1570|1571.5|1569.5|1572.5|1571|1571.5|1569.5|234
1641977040000|2022-01-12 08:44:00|1572|1570|1571|1568.5|1572|1570|1571|1568.5|242
1641977080000|2022-01-12 08:44:40|1571.5|1569|1571.5|1569.5|1571.5|1569.5|1571.5|1569|0
1641977100000|2022-01-12 08:45:00|1571|1569|1571|1568.5|1571|1569|1571|1568.5|0
1641977110000|2022-01-12 08:45:10|1571.5|1569|1571.5|1569.5|1571.5|1569.5|1571.5|1569|0
1641977160000|2022-01-12 08:46:00||1570.5||1570.5||1570.5||1570.5|0
1641977190000|2022-01-12 08:46:30|1572|1571|1574.5|1573|1574.5|1573.5|1572|1571|929
1641977200000|2022-01-12 08:46:40|1574|1572|1573|1572|1574|1572|1573|1571.5|368
1641977210000|2022-01-12 08:46:50|1573.5|1571.5|1574|1572|1574|1572.5|1573.5|1571.5|952
1641977220000|2022-01-12 08:47:00||1572.5||1572.5||1572.5||1572.5|32
1641977270000|2022-01-12 08:47:50|1574.5|1573|1574.5|1573.5|1574.5|1573.5|1574.5|1573|68
1641977290000|2022-01-12 08:48:10|1574|1572.5|1574.5|1573|1574.5|1573.5|1573.5|1572.5|683
1641977300000|2022-01-12 08:48:20||1572.5||1573||1573||1572.5|0
1641977390000|2022-01-12 08:49:50|1574||1574||1574||1574||0
1641977400000|2022-01-12 08:50:00||1572.5||1572.5||1572.5||1572.5|18
1641977450000|2022-01-12 08:50:50||1573||1572.5||1573||1572.5|53
1641977500000|2022-01-12 08:51:40|1574.5|1573|1574.5|1573|1574.5|1573|1574.5|1573|0
1641977510000|2022-01-12 08:51:50|||||||||1573
1641977540000|2022-01-12 08:52:20|1574||1574.5||1574.5||1574||36
1641977580000|2022-01-12 08:53:00|1574||1574||1574||1574||0
1641977600000|2022-01-12 08:53:20|||||||||80
1641977660000|2022-01-12 08:54:20|1574.5||1574.5||1574.5||1574.5||0
1641977710000|2022-01-12 08:55:10|1574|1573.5|1574.5|1573|1574.5|1574|1574|1573|342
1641977740000|2022-01-12 08:55:40|1574|1572.5|1573|1571.5|1574|1573|1572.5|1571.5|1762
1641977760000|2022-01-12 08:56:00|1573.5|1572.5|1574.5|1573.5|1575|1573.5|1573.5|1572.5|223
1641977820000|2022-01-12 08:57:00|1574|1573|1572.5|1571.5|1574|1573|1572.5|1571.5|1008
1641977830000|2022-01-12 08:57:10|1573||1573||1573||1573||0
1641977840000|2022-01-12 08:57:20|1573.5|1572|1573.5|1572|1573.5|1572|1573.5|1571.5|87
1641977860000|2022-01-12 08:57:40||1571.5||1571.5||1571.5||1571.5|0
1641977920000|2022-01-12 08:58:40|1573||1573.5||1573.5||1573||0
1641977940000|2022-01-12 08:59:00||1572||1572||1572||1571.5|0
1641977950000|2022-01-12 08:59:10|1573|1571.5|1573.5|1571.5|1573.5|1571.5|1571.5|1571|615
1641977970000|2022-01-12 08:59:30||1572||1572||1572||1571.5|0
1641977980000|2022-01-12 08:59:40|||||||||17
1641978000000|2022-01-12 09:00:00|1574|1572.5|1578|1575.5|1578|1576|1574|1572.5|1888
1641978010000|2022-01-12 09:00:10|1577.5|1576|1578.5|1577|1578.5|1577|1577.5|1575.5|0
1641978030000|2022-01-12 09:00:30|1578|1576.5|1578.5|1576.5|1578.5|1576.5|1578|1576.5|0
1641978050000|2022-01-12 09:00:50|1578|1576|1578|1576|1578|1576.5|1578|1576|0
1641978060000|2022-01-12 09:01:00|1578.5|1576.5|1576|1575|1578.5|1576.5|1576|1575|2544
1641978080000|2022-01-12 09:01:20|1576.5|1575.5|1577|1575.5|1577.5|1576|1576.5|1575|2018
1641978090000|2022-01-12 09:01:30||1575||1575.5||1575.5||1575|0
1641978120000|2022-01-12 09:02:00|1576.5|1574.5|1576|1574|1576.5|1574.5|1575.5|1574|399
1641978180000|2022-01-12 09:03:00|1575|1573.5|1572.5|1571.5|1575|1573.5|1572|1570.5|3009
1641978190000|2022-01-12 09:03:10|1573|1572|1573.5|1572|1573.5|1572|1573|1572|324
1641978200000|2022-01-12 09:03:20|||||||||4
1641978320000|2022-01-12 09:05:20|1573|1571.5|1573.5|1572|1573.5|1572|1573|1571.5|0
1641978330000|2022-01-12 09:05:30||1571.5||1571.5||1571.5||1571.5|0
1641978340000|2022-01-12 09:05:40||1572||1572||1572||1572|0
1641978350000|2022-01-12 09:05:50|||||||||50
1641978360000|2022-01-12 09:06:00|1573|1572.5|1572|1570.5|1573|1573|1571.5|1570|1213
1641978370000|2022-01-12 09:06:10||1571||1571||1571||1571|0
1641978380000|2022-01-12 09:06:20|1572.5|1571.5|1573|1572|1573|1572|1572.5|1571.5|424
1641978410000|2022-01-12 09:06:50|||||||||159
1641978480000|2022-01-12 09:08:00|1574|1572.5|1577|1575|1578|1576|1574|1572.5|1489
1641978490000|2022-01-12 09:08:10|1577.5|1575.5|1577.5|1575.5|1577.5|1575.5|1577.5|1575.5|0
1641978510000|2022-01-12 09:08:30|1578|1576|1578|1576|1578|1576|1578|1576|4
1641978530000|2022-01-12 09:08:50|1578.5||1578.5||1578.5||1578.5||819
1641978540000|2022-01-12 09:09:00|1578||1578.5||1578.5||1578||0
1641978550000|2022-01-12 09:09:10|1578||1578||1578||1578||0
1641978560000|2022-01-12 09:09:20|1578.5||1578.5||1578.5||1578.5||0
1641978610000|2022-01-12 09:10:10|1579|1576.5|1579.5|1577.5|1580|1578|1578.5|1576.5|0
1641978640000|2022-01-12 09:10:40||1578||1578||1578||1578|0
1641978660000|2022-01-12 09:11:00|1579|1577.5|1578.5|1576|1579.5|1578|1577.5|1576|1458
1641978670000|2022-01-12 09:11:10|1578|1576.5|1577.5|1576|1578|1576.5|1577.5|1576|0
1641978690000|2022-01-12 09:11:30|1577|1575|1576|1575|1577|1575|1576|1575|100
1641978740000|2022-01-12 09:12:20|1577|1575.5|1577.5|1576|1578|1576.5|1576|1575.5|929
1641978820000|2022-01-12 09:13:40|1578|1576.5|1577.5|1576|1578|1576.5|1577.5|1576|0
1641978870000|2022-01-12 09:14:30|1578|1576.5|1578|1576.5|1578|1576.5|1578|1576|1
1641978880000|2022-01-12 09:14:40||1576||1576.5||1576.5||1576|0
1641978890000|2022-01-12 09:14:50||1576||1576.5||1576.5||1576|0
1641978900000|2022-01-12 09:15:00|1577.5|1576|1578|1576.5|1578|1576.5|1577.5|1576|0
1641978920000|2022-01-12 09:15:20|1577.5|1576|1577.5|1576|1578|1576.5|1577.5|1576|188
1641978930000|2022-01-12 09:15:30|1578|1576.5|1578|1576.5|1578|1576.5|1578|1576|0
1641978960000|2022-01-12 09:16:00||1577||1577||1577||1577|0
1641978980000|2022-01-12 09:16:20|1578.5|1577.5|1580|1579|1580|1579|1578.5|1577.5|933
1641978990000|2022-01-12 09:16:30|1580.5|1579.5|1582|1580|1582|1580|1580.5|1579.5|1461
1641979010000|2022-01-12 09:16:50|1582.5||1582.5||1582.5||1582.5||522
1641979030000|2022-01-12 09:17:10|1582||1582||1582||1582||0
1641979080000|2022-01-12 09:18:00|||||||||30
1641979100000|2022-01-12 09:18:20|1582.5|1580.5|1583|1581|1583|1582|1582.5|1580.5|1017
1641979150000|2022-01-12 09:19:10||1581.5||1581.5||1581.5||1580.5|0
1641979160000|2022-01-12 09:19:20|1583.5|1582|1583.5|1582.5|1583.5|1582.5|1583.5|1582|185
1641979170000|2022-01-12 09:19:30|1584.5|1583|1585|1583|1585|1583|1584.5|1583|126
1641979180000|2022-01-12 09:19:40|1584.5||1584.5||1584.5||1584.5||0
1641979190000|2022-01-12 09:19:50|1584|1582|1583.5|1581.5|1584|1582|1582.5|1581.5|893
1641979250000|2022-01-12 09:20:50|1584|1583|1585|1583.5|1585.5|1583.5|1584|1581.5|2412
1641979310000|2022-01-12 09:21:50|1585.5|1584|1585.5|1584|1585.5|1584|1585.5|1584|77
1641979320000|2022-01-12 09:22:00||1583.5||1584||1584||1583.5|0
1641979340000|2022-01-12 09:22:20|||||||||170
1641979420000|2022-01-12 09:23:40|||||||||188
1641979440000|2022-01-12 09:24:00||1584.5||1584.5||1584.5||1584.5|30
1641979450000|2022-01-12 09:24:10|1586||1586||1586||1586||81
1641979460000|2022-01-12 09:24:20|1586.5|1585|1586.5|1585.5|1586.5|1585.5|1586.5|1585|106
1641979480000|2022-01-12 09:24:40|||||||||37
1641979490000|2022-01-12 09:24:50|||||||||1
1641979500000|2022-01-12 09:25:00|||||||||4
1641979520000|2022-01-12 09:25:20|||||||||31
1641979530000|2022-01-12 09:25:30|||||||||313
1641979560000|2022-01-12 09:26:00|||||||||79
1641979590000|2022-01-12 09:26:30|1586|1585|1586.5|1584.5|1586.5|1585|1585.5|1584.5|1466
1641979600000|2022-01-12 09:26:40|||||||||635
1641979620000|2022-01-12 09:27:00||1585||1585||1585||1585|0
1641979640000|2022-01-12 09:27:20||1585.5||1585||1585.5||1585|0
1641979650000|2022-01-12 09:27:30||1585.5||1585.5||1585.5||1585.5|0
1641979670000|2022-01-12 09:27:50|||||||||50
1641979740000|2022-01-12 09:29:00|1586|1585|1586.5|1584.5|1586.5|1585|1585.5|1584.5|681
1641979770000|2022-01-12 09:29:30|||||||||5464
1641979780000|2022-01-12 09:29:40|||||||||1058
1641979800000|2022-01-12 09:30:00||1585||1585||1585||1584.5|0
1641979810000|2022-01-12 09:30:10|||||||||313
1641979840000|2022-01-12 09:30:40|||||||||500
1641979850000|2022-01-12 09:30:50|||||||||278
1641979890000|2022-01-12 09:31:30||1585.5||1585.5||1585.5||1585.5|0
1641979910000|2022-01-12 09:31:50|1587.5|1586|1587.5|1586.5|1589|1587|1587.5|1586|705
1641979920000|2022-01-12 09:32:00|1588.5|1587.5|1589|1587.5|1589|1588|1588.5|1587.5|4
1641979930000|2022-01-12 09:32:10|1588.5||1589||1589||1588.5||152
1641979940000|2022-01-12 09:32:20|1588.5|1588.5|1590|1588.5|1590.5|1588.5|1588.5|1586.5|955
1641979950000|2022-01-12 09:32:30|1590.5|1590|1590|1588.5|1591|1590|1589.5|1588.5|1
1641980060000|2022-01-12 09:34:20||1589||1589||1589||1589|0
1641980070000|2022-01-12 09:34:30|1590.5||1590.5||1590.5||1590.5||120
1641980080000|2022-01-12 09:34:40||1589.5||1589.5||1589.5||1589.5|0
1641980090000|2022-01-12 09:34:50|1591.5|1590|1592|1590|1592|1590|1591.5|1590|34
1641980100000|2022-01-12 09:35:00|1591.5||1591.5||1591.5||1591.5||0
1641980120000|2022-01-12 09:35:20|1591|1589.5|1591.5|1589|1591.5|1589.5|1590|1589|552
1641980130000|2022-01-12 09:35:30||1589.5||1589.5||1589.5||1589|0
1641980160000|2022-01-12 09:36:00|1592|1590.5|1592|1590.5|1592.5|1590.5|1592|1590.5|0
1641980170000|2022-01-12 09:36:10|1592.5||1592.5||1592.5||1592.5||0
1641980260000|2022-01-12 09:37:40|||||||||62
1641980290000|2022-01-12 09:38:10|||||||||636
1641980340000|2022-01-12 09:39:00|1592|1590|1590.5|1589|1592|1590|1589.5|1588.5|1120
1641980350000|2022-01-12 09:39:10|1589.5|1588.5|1590.5|1588.5|1590.5|1588.5|1589.5|1588.5|170
1641980370000|2022-01-12 09:39:30|||||||||185
1641980380000|2022-01-12 09:39:40||1589||1589||1589||1589|200
1641980420000|2022-01-12 09:40:20||1588.5||1588.5||1588.5||1588.5|55
1641980430000|2022-01-12 09:40:30|||||||||1000
1641980460000|2022-01-12 09:41:00||1589||1589||1589||1589|0
1641980490000|2022-01-12 09:41:30|||||||||200
1641980540000|2022-01-12 09:42:20|1590|1588.5|1590|1588|1590|1588.5|1588.5|1587.5|783
1641980550000|2022-01-12 09:42:30|1589.5||1589.5||1589.5||1589.5||0
1641980610000|2022-01-12 09:43:30|||||||||26
1641980680000|2022-01-12 09:44:40||1588.5||1588||1588.5||1588|196
1641980690000|2022-01-12 09:44:50||1588.5||1589||1589||1588.5|0
1641980700000|2022-01-12 09:45:00|1589|1588.5|1589|1587.5|1589|1588.5|1589|1587.5|179
1641980710000|2022-01-12 09:45:10|1589.5|1588|1589.5|1588|1589.5|1588|1589.5|1588|0
1641980730000|2022-01-12 09:45:30||1588.5||1588||1588.5||1588|0
1641980740000|2022-01-12 09:45:40|||||||||200
1641980760000|2022-01-12 09:46:00|1589|1587.5|1588.5|1586.5|1589|1587.5|1588|1586.5|457
1641980800000|2022-01-12 09:46:40|1588||1588||1588||1588||0
1641980830000|2022-01-12 09:47:10|1587.5|1586|1587|1586|1587.5|1586.5|1586.5|1584.5|1517
1641980840000|2022-01-12 09:47:20|1587.5|1586.5|1589.5|1588|1589.5|1588|1587.5|1586.5|447
1641980880000|2022-01-12 09:48:00|1589|1587.5|1588|1586.5|1589|1587.5|1588|1586.5|222
1641980890000|2022-01-12 09:48:10|||||||||143
1641980950000|2022-01-12 09:49:10|1587.5|1586|1588|1587|1588.5|1587|1587.5|1586|803
1641980970000|2022-01-12 09:49:30||1586.5||1586||1586.5||1586|0
1641981030000|2022-01-12 09:50:30|1588.5|1586.5|1588.5|1586.5|1588.5|1586.5|1588|1586.5|0
1641981070000|2022-01-12 09:51:10|1588|1586|1588|1586.5|1588|1586.5|1588|1586|0
1641981100000|2022-01-12 09:51:40||1586||1586||1586||1586|64
1641981120000|2022-01-12 09:52:00|1587.5|1585.5|1588|1586|1588|1586|1587|1585.5|676
1641981150000|2022-01-12 09:52:30|||||||||93
1641981180000|2022-01-12 09:53:00|||||||||92
1641981210000|2022-01-12 09:53:30|||||||||585
1641981230000|2022-01-12 09:53:50|1588.5|1587|1590.5|1588.5|1591.5|1590.5|1588.5|1587|2700
1641981240000|2022-01-12 09:54:00|1590|1588|1589.5|1587.5|1590|1588|1589.5|1587.5|187
1641981250000|2022-01-12 09:54:10|1589|1587|1588.5|1587|1589|1587|1588.5|1587|314
1641981260000|2022-01-12 09:54:20||1587.5||1587||1587.5||1587|0
1641981280000|2022-01-12 09:54:40|1588|1587.5|1588|1586.5|1588|1587.5|1587|1586|1111
1641981290000|2022-01-12 09:54:50|1588.5|1587.5|1590.5|1588.5|1590.5|1588.5|1588.5|1587.5|435
1641981300000|2022-01-12 09:55:00|1590|1588|1586.5|1584.5|1590|1588|1586.5|1584.5|1024
1641981310000|2022-01-12 09:55:10||1585||1584.5||1585||1584.5|0
1641981330000|2022-01-12 09:55:30|1587|1585|1587.5|1586|1588|1586|1587|1584.5|585
1641981340000|2022-01-12 09:55:40||1585.5||1585||1585.5||1585|0
1641981360000|2022-01-12 09:56:00|1588|1585.5|1588.5|1586|1588.5|1586|1588|1585.5|175
1641981370000|2022-01-12 09:56:10|1589|1586.5|1589|1587|1589|1587|1589|1586.5|0
1641981410000|2022-01-12 09:56:50|||||||||332
1641981490000|2022-01-12 09:58:10|1589.5|1587.5|1590.5|1588.5|1590.5|1588.5|1589.5|1587.5|0
1641981510000|2022-01-12 09:58:30||1589||1589||1589||1589|0
1641981580000|2022-01-12 09:59:40|||||||||230
1641981610000|2022-01-12 10:00:10|||||||||125
1641981640000|2022-01-12 10:00:40|1590|1588.5|1589.5|1587.5|1590|1589|1588|1587.5|1355
1641981690000|2022-01-12 10:01:30|1590|1588.5|1591|1588.5|1591|1590|1590|1588.5|2074
1641981730000|2022-01-12 10:02:10||1589||1589||1589||1589|0
1641981740000|2022-01-12 10:02:20|1590.5|1588.5|1590|1588|1590.5|1588.5|1589|1587.5|404
1641981750000|2022-01-12 10:02:30|1589.5|1588.5|1589.5|1588.5|1590|1588.5|1589.5|1588.5|0
1641981770000|2022-01-12 10:02:50|||||||||8
1641981780000|2022-01-12 10:03:00|1589|1588|1590.5|1589|1590.5|1589.5|1589|1588|439
1641981790000|2022-01-12 10:03:10||1589.5||1589.5||1589.5||1589.5|3
1641981800000|2022-01-12 10:03:20|1591|1589|1591|1589|1592|1590.5|1590.5|1589|920
1641981860000|2022-01-12 10:04:20|1590.5||1590.5||1590.5||1590.5||0
1641981900000|2022-01-12 10:05:00|||||||||1
1641981920000|2022-01-12 10:05:20|1590|1588.5|1589|1588|1590.5|1589|1588.5|1588|1273
1641981930000|2022-01-12 10:05:30|1588.5|1587.5|1587|1586|1588.5|1587.5|1586.5|1586|1903
1641981950000|2022-01-12 10:05:50|1587.5|1586.5|1587.5|1586.5|1587.5|1587|1587.5|1586|259
1641981960000|2022-01-12 10:06:00|1588|1587|1589|1587|1589|1588|1588|1586.5|350
1641981970000|2022-01-12 10:06:10||1587.5||1587||1587.5||1587|125
1641982020000|2022-01-12 10:07:00|1588.5|1586.5|1586|1583.5|1588.5|1586.5|1586|1583.5|1328
1641982050000|2022-01-12 10:07:30|1585.5|1584|1585.5|1583.5|1585.5|1584|1585|1583.5|566
1641982060000|2022-01-12 10:07:40|1585|1583|1586|1584.5|1586|1585|1585|1582.5|457
1641982070000|2022-01-12 10:07:50|||||||||158
1641982080000|2022-01-12 10:08:00|1585.5||1585.5||1586||1585.5||12
1641982090000|2022-01-12 10:08:10|1584.5|1583.5|1585|1583.5|1585.5|1585|1584.5|1583|682
1641982120000|2022-01-12 10:08:40|1585.5|1585|1586|1583.5|1587|1585.5|1585.5|1583.5|3002
1641982140000|2022-01-12 10:09:00|1586.5|1584|1587|1584.5|1587|1584.5|1586.5|1584|0
1641982160000|2022-01-12 10:09:20|||||||||793
1641982200000|2022-01-12 10:10:00|1586.5||1586||1586.5||1586||0
1641982240000|2022-01-12 10:10:40|||||||||17
1641982270000|2022-01-12 10:11:10|1585.5|1585|1587|1586|1587|1586|1585|1585|1540
1641982280000|2022-01-12 10:11:20|1587.5|1586.5|1587.5|1586.5|1588|1586.5|1587.5|1586.5|30
1641982320000|2022-01-12 10:12:00|||||||||600
1641982330000|2022-01-12 10:12:10|1588.5|1587|1590|1588|1590|1588|1588.5|1587|168
1641982340000|2022-01-12 10:12:20||1588.5||1588||1588.5||1588|0
1641982350000|2022-01-12 10:12:30|1590.5||1590.5||1590.5||1590.5||0
1641982390000|2022-01-12 10:13:10||1588.5||1589||1589||1588.5|0
1641982400000|2022-01-12 10:13:20|||||||||250
1641982450000|2022-01-12 10:14:10|1590|1588.5|1589.5|1588|1590|1588.5|1589|1587.5|2633
1641982480000|2022-01-12 10:14:40|||||||||85
1641982560000|2022-01-12 10:16:00|1589|1587.5|1589|1587|1589|1587.5|1589|1587|413
1641982580000|2022-01-12 10:16:20|1588.5|1586.5|1588|1586.5|1588.5|1587|1588|1586.5|0
1641982620000|2022-01-12 10:17:00||1587||1586.5||1587||1586.5|0
1641982730000|2022-01-12 10:18:50|1587.5||1587.5||1588||1587.5||402
1641982740000|2022-01-12 10:19:00|1588|1587|1588|1586.5|1588.5|1587|1588|1586.5|779
1641982780000|2022-01-12 10:19:40|1587.5|1586|1586.5|1585.5|1588|1586.5|1586.5|1585.5|808
1641982790000|2022-01-12 10:19:50|1586|1584.5|1585|1584.5|1586|1584.5|1585|1584|289
1641982800000|2022-01-12 10:20:00|1584.5|1583.5|1585|1584|1585|1584|1584.5|1583.5|51
1641982840000|2022-01-12 10:20:40||1583.5||1583.5||1583.5||1583.5|0
1641982860000|2022-01-12 10:21:00|1585.5|1584|1585|1584|1585.5|1584|1585|1584|252
1641982870000|2022-01-12 10:21:10||1583.5||1583.5||1583.5||1583.5|0
1641982890000|2022-01-12 10:21:30||1584||1584||1584||1583.5|0
1641982900000|2022-01-12 10:21:40||1583.5||1583.5||1583.5||1583.5|0
1641982910000|2022-01-12 10:21:50|1584.5||1584.5||1584.5||1584.5||0
1641982920000|2022-01-12 10:22:00|1585|1584|1585.5|1584|1585.5|1584.5|1585|1584|870
1641982970000|2022-01-12 10:22:50|1585|1583.5|1584.5|1583|1585|1583.5|1584|1582.5|380
1641982980000|2022-01-12 10:23:00|1584|1582.5|1584|1582.5|1584|1582.5|1584|1582.5|33
1641983000000|2022-01-12 10:23:20|1583.5||1583.5||1583.5||1583.5||0
1641983010000|2022-01-12 10:23:30|||||||||34
1641983020000|2022-01-12 10:23:40|||||||||12
1641983030000|2022-01-12 10:23:50|1583|1582|1583|1581.5|1583|1582|1583|1581.5|81
1641983060000|2022-01-12 10:24:20|1582.5||1582.5||1582.5||1582.5||400
1641983080000|2022-01-12 10:24:40|1582|1581|1582|1580.5|1582.5|1581.5|1582|1580.5|160
1641983160000|2022-01-12 10:26:00|1581.5|1580|1581.5|1580|1581.5|1580|1581.5|1580|31
1641983210000|2022-01-12 10:26:50|||||||||13
1641983230000|2022-01-12 10:27:10|1581|1580.5|1581|1579|1581|1580.5|1581|1579|159
1641983280000|2022-01-12 10:28:00|||||||||33
1641983290000|2022-01-12 10:28:10|1581.5|1579.5|1582|1580|1582|1580.5|1581.5|1579.5|299
1641983300000|2022-01-12 10:28:20|1581.5|1580.5|1581.5|1580|1581.5|1580.5|1581.5|1580|0
1641983310000|2022-01-12 10:28:30|1582||1582||1582||1582||0
1641983320000|2022-01-12 10:28:40||1580.5||1580||1580.5||1580|0
1641983330000|2022-01-12 10:28:50|1581.5||1581.5||1581.5||1581.5||0
1641983350000|2022-01-12 10:29:10|1580.5|1579.5|1578.5|1577.5|1580.5|1579.5|1578.5|1577.5|1142
1641983380000|2022-01-12 10:29:40|1578|1576.5|1578|1576|1578|1576.5|1578|1576|94
1641983410000|2022-01-12 10:30:10|||||||||310
1641983460000|2022-01-12 10:31:00|1577|1575.5|1575|1573|1577|1575.5|1574.5|1573|2624
1641983480000|2022-01-12 10:31:20|1574.5|1572.5|1574|1572|1574.5|1573|1573.5|1571.5|516
1641983490000|2022-01-12 10:31:30|1573.5|1571.5|1573|1571.5|1573.5|1571.5|1573|1571.5|125
1641983500000|2022-01-12 10:31:40|1572.5|1571|1572|1570|1572.5|1571|1572|1570|68
1641983520000|2022-01-12 10:32:00||1569.5||1569.5||1569.5||1569.5|2
1641983530000|2022-01-12 10:32:10||1570||1569.5||1570||1569.5|0
1641983630000|2022-01-12 10:33:50|1571.5|1570|1571|1569|1571.5|1570|1571|1569|173
1641983660000|2022-01-12 10:34:20|1570.5|1568.5|1569|1567|1570.5|1568.5|1568.5|1566.5|1312
1641983690000|2022-01-12 10:34:50||1567.5||1567.5||1567.5||1567.5|0
1641983710000|2022-01-12 10:35:10|||||||||500
1641983730000|2022-01-12 10:35:30|1570.5|1568|1569.5|1568.5|1570.5|1569|1569.5|1568|750
1641983750000|2022-01-12 10:35:50|1570|1569|1570|1568.5|1570|1569|1570|1568|21
1641983760000|2022-01-12 10:36:00|1571|1569|1572|1570|1572|1570.5|1570.5|1569|451
1641983800000|2022-01-12 10:36:40|||||||||107
1641983830000|2022-01-12 10:37:10|1571.5|1570.5|1571.5|1570|1571.5|1570.5|1571.5|1570|0
1641983880000|2022-01-12 10:38:00|1572|1571|1572.5|1571|1573|1571.5|1572|1571|45
1641983920000|2022-01-12 10:38:40|1573|1570.5|1572.5|1570|1573|1570.5|1572.5|1570|0
1641983930000|2022-01-12 10:38:50||1570.5||1570||1570.5||1570|0
1641983940000|2022-01-12 10:39:00||1570.5||1570.5||1570.5||1570.5|0
1641983950000|2022-01-12 10:39:10|1572||1572.5||1572.5||1572||37
1641983970000|2022-01-12 10:39:30|1572||1572.5||1572.5||1572||0
1641984020000|2022-01-12 10:40:20|1572||1572.5||1572.5||1572||0
1641984050000|2022-01-12 10:40:50|1572|1571|1571.5|1570.5|1572|1571|1571.5|1570.5|178
1641984090000|2022-01-12 10:41:30|1572|1571|1572.5|1570.5|1573|1571|1571.5|1570.5|537
1641984120000|2022-01-12 10:42:00|1572||1572||1572.5||1572||0
1641984130000|2022-01-12 10:42:10|1571.5||1571.5||1571.5||1571.5||0
1641984220000|2022-01-12 10:43:40|1572|1571|1572|1571|1572|1571.5|1572|1571|430
1641984250000|2022-01-12 10:44:10|1572.5|1571.5|1573.5|1572|1574|1573|1572.5|1571.5|1408
1641984300000|2022-01-12 10:45:00|||||||||159
1641984310000|2022-01-12 10:45:10|||||||||74
1641984360000|2022-01-12 10:46:00|1573||1573||1573||1573||227
1641984370000|2022-01-12 10:46:10|1573.5|1572.5|1573.5|1572|1573.5|1572.5|1573.5|1572|187
1641984380000|2022-01-12 10:46:20|||||||||50
1641984400000|2022-01-12 10:46:40|1573||1573||1573||1573||0
1641984430000|2022-01-12 10:47:10|||||||||49
1641984440000|2022-01-12 10:47:20|1572.5|1571.5|1574|1572|1574|1572.5|1572|1571|2698
1641984480000|2022-01-12 10:48:00|1574.5|1572.5|1575|1573.5|1575.5|1574.5|1574.5|1572.5|1592
1641984490000|2022-01-12 10:48:10|||||||||400
1641984510000|2022-01-12 10:48:30|1575.5|1574|1576|1574.5|1576.5|1574.5|1575.5|1574|180
1641984520000|2022-01-12 10:48:40|1576.5||1576.5||1576.5||1576.5||62
1641984540000|2022-01-12 10:49:00|1576|1575|1575.5|1574|1576|1575|1575|1574|478
1641984570000|2022-01-12 10:49:30||1574.5||1574.5||1574.5||1574.5|0
1641984580000|2022-01-12 10:49:40||1574||1574||1574||1574|0
1641984720000|2022-01-12 10:52:00|1575|1573.5|1573.5|1572|1575|1573.5|1573|1572|1162
1641984760000|2022-01-12 10:52:40|1573|1572.5|1573.5|1572.5|1573.5|1573|1573|1572|481
1641984780000|2022-01-12 10:53:00|1574.5|1573.5|1574|1572.5|1575|1573.5|1574|1572.5|230
1641984860000|2022-01-12 10:54:20|1574.5|1573|1577|1576|1577|1576|1574.5|1572.5|978
1641984870000|2022-01-12 10:54:30|1577.5|1575.5|1577|1575.5|1577.5|1575.5|1577|1575|25
1641984880000|2022-01-12 10:54:40|1576.5|1575|1577|1575.5|1577|1575.5|1576.5|1575|82
1641984900000|2022-01-12 10:55:00|||||||||49
1641984940000|2022-01-12 10:55:40|1576.5|1575|1577|1575|1577|1575|1576.5|1575|136
1641984960000|2022-01-12 10:56:00|1576.5||1577||1577||1576.5||0
1641984970000|2022-01-12 10:56:10|1576.5||1577||1577||1576.5||28
1641984980000|2022-01-12 10:56:20||1575.5||1575||1575.5||1575|0
1641984990000|2022-01-12 10:56:30|||||||||370
1641985000000|2022-01-12 10:56:40|1576.5||1576.5||1577||1576.5||0
1641985040000|2022-01-12 10:57:20|1577|1576|1577.5|1576.5|1577.5|1576.5|1577|1576|177
1641985050000|2022-01-12 10:57:30|1578.5|1577|1579|1577.5|1579.5|1577.5|1578.5|1577|20
1641985060000|2022-01-12 10:57:40|1579.5||1579.5||1579.5||1579.5||0
1641985070000|2022-01-12 10:57:50|1579|1577|1578.5|1577|1579|1577.5|1578.5|1577|374
1641985090000|2022-01-12 10:58:10|1578||1578||1578||1578||0
1641985110000|2022-01-12 10:58:30|||||||||1200
1641985140000|2022-01-12 10:59:00|1577.5|1576.5|1577.5|1575.5|1577.5|1576.5|1576.5|1575|1230
1641985180000|2022-01-12 10:59:40|||||||||4
1641985210000|2022-01-12 11:00:10|||||||||120
1641985240000|2022-01-12 11:00:40|1577|1575|1576.5|1575|1577|1575|1576.5|1575|200
1641985270000|2022-01-12 11:01:10|1576|1575.5|1574.5|1573|1576|1575.5|1574.5|1573|2436
1641985330000|2022-01-12 11:02:10|1575|1574|1576|1575|1576.5|1575|1575|1574|969
1641985350000|2022-01-12 11:02:30|||||||||1
1641985370000|2022-01-12 11:02:50|||||||||32
1641985440000|2022-01-12 11:04:00|1575.5|1574.5|1575.5|1573.5|1575.5|1574.5|1575.5|1573.5|78
1641985460000|2022-01-12 11:04:20|1575|1574|1576|1574.5|1576|1574.5|1575|1574|88
1641985560000|2022-01-12 11:06:00|||||||||34
1641985570000|2022-01-12 11:06:10|||||||||253
1641985600000|2022-01-12 11:06:40|1575.5|1574|1574.5|1573.5|1575.5|1574|1574.5|1573.5|462
1641985640000|2022-01-12 11:07:20|||||||||23
1641985660000|2022-01-12 11:07:40|||||||||31
1641985720000|2022-01-12 11:08:40|1574|1573|1573.5|1572.5|1574|1573.5|1573.5|1572|601
1641985730000|2022-01-12 11:08:50|||||||||300
1641985740000|2022-01-12 11:09:00|||||||||33
1641985770000|2022-01-12 11:09:30|1573|1572|1573|1572|1573|1572|1572.5|1572|141
1641985780000|2022-01-12 11:09:40|1572.5|1571|1572|1570.5|1572.5|1571.5|1572|1570.5|56
1641985790000|2022-01-12 11:09:50|||||||||1075
1641985850000|2022-01-12 11:10:50|1571.5|1570|1569.5|1568|1571.5|1570|1569.5|1568|535
1641985880000|2022-01-12 11:11:20||1567.5||1567.5||1567.5||1567.5|57
1641985890000|2022-01-12 11:11:30|||||||||7
1641985920000|2022-01-12 11:12:00|1569|1566.5|1568.5|1566.5|1569|1566.5|1568.5|1566.5|0
1641985940000|2022-01-12 11:12:20|1568||1568||1568||1568||0
1641985950000|2022-01-12 11:12:30|1568.5|1567.5|1570.5|1569|1570.5|1569.5|1568|1567.5|1979
1641986020000|2022-01-12 11:13:40|1570||1570||1570||1570||0
1641986030000|2022-01-12 11:13:50|1569.5|1568|1570|1568|1570|1568.5|1569|1568|96
1641986110000|2022-01-12 11:15:10|1569.5||1569.5||1569.5||1569||831
1641986120000|2022-01-12 11:15:20|||||||||20
1641986150000|2022-01-12 11:15:50|1569|1567.5|1568.5|1567|1569|1567.5|1567.5|1567|319
1641986160000|2022-01-12 11:16:00|1569|1568|1569|1568|1569.5|1568.5|1568.5|1568|706
1641986180000|2022-01-12 11:16:20|1569.5||1569.5||1569.5||1569.5||0
1641986200000|2022-01-12 11:16:40|1569||1569||1569||1569||0
1641986210000|2022-01-12 11:16:50|1568.5|1567.5|1568.5|1567.5|1568.5|1567.5|1568.5|1567.5|142
1641986240000|2022-01-12 11:17:20|1569|1568|1569.5|1567.5|1570|1569.5|1569|1567.5|533
1641986280000|2022-01-12 11:18:00||1568||1568||1568||1567.5|118
1641986340000|2022-01-12 11:19:00|1570|1568.5|1569.5|1568|1570|1568.5|1569.5|1568|162
1641986350000|2022-01-12 11:19:10|1570|1568.5|1570|1568.5|1570|1568.5|1570|1568.5|0
1641986380000|2022-01-12 11:19:40|1569.5|1568|1569|1567.5|1570|1568|1568.5|1567.5|297
1641986400000|2022-01-12 11:20:00|||||||||405
1641986450000|2022-01-12 11:20:50|1569.5|1568|1570|1568|1570|1569|1569.5|1568|70
1641986460000|2022-01-12 11:21:00|1569.5|1567.5|1569.5|1567.5|1569.5|1568|1569.5|1567.5|0
1641986480000|2022-01-12 11:21:20||1568||1567.5||1568||1567.5|0
1641986650000|2022-01-12 11:24:10||1568||1568||1568||1568|0
1641986660000|2022-01-12 11:24:20||1567.5||1568||1568||1567.5|0
1641986680000|2022-01-12 11:24:40|1569|1568.5|1569.5|1568|1569.5|1568.5|1569|1568|360
1641986690000|2022-01-12 11:24:50||1568.5||1568.5||1568.5||1568.5|0
1641986710000|2022-01-12 11:25:10|1570.5|1569|1570.5|1569.5|1570.5|1569.5|1570.5|1569|1329
1641986720000|2022-01-12 11:25:20|||||||||92
1641986760000|2022-01-12 11:26:00|||||||||172
1641986780000|2022-01-12 11:26:20|1570||1570.5||1570.5||1570||36
1641986820000|2022-01-12 11:27:00|||||||||950
1641986840000|2022-01-12 11:27:20|1570|1570|1571|1570|1571|1570.5|1570|1569.5|1490
1641986860000|2022-01-12 11:27:40||1570.5||1570.5||1570.5||1570.5|0
1641986870000|2022-01-12 11:27:50|1571.5|1571|1571.5|1571|1571.5|1571|1571.5|1571|198
1641986880000|2022-01-12 11:28:00|1572|1571.5|1572|1570.5|1572.5|1571.5|1571.5|1570.5|443
1641986950000|2022-01-12 11:29:10|||||||||31
1641987040000|2022-01-12 11:30:40|1571.5||1571.5||1571.5||1571.5||0
1641987120000|2022-01-12 11:32:00|||||||||123
1641987130000|2022-01-12 11:32:10|1572||1572||1572||1572||0
1641987150000|2022-01-12 11:32:30|1572.5||1572.5||1572.5||1572.5||0
1641987170000|2022-01-12 11:32:50|||||||||2000
1641987200000|2022-01-12 11:33:20||1571||1571||1571||1570.5|118
1641987250000|2022-01-12 11:34:10|||||||||188
1641987280000|2022-01-12 11:34:40|||||||||208
1641987340000|2022-01-12 11:35:40|1572||1572.5||1572.5||1572||0
1641987360000|2022-01-12 11:36:00|1572||1572||1572||1572||101
1641987420000|2022-01-12 11:37:00|1572.5|1571.5|1572|1571|1572.5|1571.5|1572|1571|59
1641987430000|2022-01-12 11:37:10|1571.5|1570.5|1571|1570|1571.5|1570.5|1570|1569|2742
1641987450000|2022-01-12 11:37:30||1569.5||1569.5||1569.5||1569.5|0
1641987480000|2022-01-12 11:38:00|||||||||312
1641987540000|2022-01-12 11:39:00|1570.5||1571||1571||1570.5||0
1641987560000|2022-01-12 11:39:20|1570.5||1570.5||1570.5||1570.5||0
1641987620000|2022-01-12 11:40:20|1570|1569|1570.5|1569|1570.5|1569|1570|1569|122
1641987660000|2022-01-12 11:41:00|1570||1570||1570.5||1570||0
1641987750000|2022-01-12 11:42:30||1568.5||1568.5||1568.5||1568.5|305
1641987850000|2022-01-12 11:44:10|||||||||7
1641987920000|2022-01-12 11:45:20|||||||||81
1641987960000|2022-01-12 11:46:00|||||||||146
1641988160000|2022-01-12 11:49:20|1570.5|1569|1574|1572.5|1574|1573|1570.5|1568.5|3290
1641988170000|2022-01-12 11:49:30|1574.5|1573|1574.5|1573|1574.5|1573|1574.5|1573|74
1641988280000|2022-01-12 11:51:20|1574||1574||1574||1574||0
1641988290000|2022-01-12 11:51:30|||||||||31
1641988380000|2022-01-12 11:53:00|1573.5|1572.5|1574|1572.5|1574|1572.5|1573.5|1572.5|275
1641988390000|2022-01-12 11:53:10|1573.5||1573.5||1573.5||1573.5||280
1641988430000|2022-01-12 11:53:50|1573|1573|1573|1572.5|1573|1573|1573|1572.5|242
1641988470000|2022-01-12 11:54:30||1572||1572||1572.5||1572|745
1641988490000|2022-01-12 11:54:50|1572.5|1571.5|1571.5|1570.5|1572.5|1571.5|1571.5|1570|889
1641988500000|2022-01-12 11:55:00|1571|1570|1570.5|1568.5|1571.5|1570|1570.5|1568.5|576
1641988510000|2022-01-12 11:55:10|1570|1568|1569.5|1568|1570|1568|1569.5|1567.5|0
1641988520000|2022-01-12 11:55:20||1567.5||1567.5||1567.5||1567.5|0
1641988530000|2022-01-12 11:55:30|1569||1569.5||1569.5||1569||0
1641988560000|2022-01-12 11:56:00|1570|1568.5|1570.5|1568.5|1571|1570.5|1570|1568.5|2333
1641988630000|2022-01-12 11:57:10|||||||||181
1641988660000|2022-01-12 11:57:40|1570|1569|1569|1567.5|1570|1569.5|1569|1567.5|1649
1641988680000|2022-01-12 11:58:00|1568.5||1569||1569||1568.5||0
1641988750000|2022-01-12 11:59:10|1568.5||1568.5||1568.5||1568.5||0
1641988760000|2022-01-12 11:59:20|1568|1567|1568|1567|1568|1567|1568|1567|206
1641988780000|2022-01-12 11:59:40|1568.5||1568.5||1568.5||1568.5||5
1641988810000|2022-01-12 12:00:10|1568||1568.5||1568.5||1568||0
1641988820000|2022-01-12 12:00:20|1568|1566.5|1567.5|1566.5|1568|1566.5|1567.5|1566.5|77
1641988830000|2022-01-12 12:00:30|1567|1566|1567|1566|1567|1566|1567|1566|50
1641988840000|2022-01-12 12:00:40|1566.5|1565.5|1565.5|1563.5|1566.5|1565.5|1565.5|1563.5|448
1641988850000|2022-01-12 12:00:50|1565|1563|1565|1563.5|1565.5|1563.5|1564.5|1563|109
1641988860000|2022-01-12 12:01:00||1563||1563.5||1563.5||1563|0
1641988870000|2022-01-12 12:01:10|1564.5|1564|1566|1564|1566|1565|1564.5|1563.5|888
1641988920000|2022-01-12 12:02:00||1564.5||1564.5||1564.5||1564.5|9
1641988990000|2022-01-12 12:03:10|1564.5|1564|1564|1562.5|1565|1564|1563.5|1562.5|831
1641989050000|2022-01-12 12:04:10|||||||||2000
1641989060000|2022-01-12 12:04:20|||||||||2000
1641989070000|2022-01-12 12:04:30|1563.5|1563|1564|1563|1564|1563.5|1563.5|1563|56
1641989080000|2022-01-12 12:04:40||1562.5||1562.5||1562.5||1562.5|1
1641989100000|2022-01-12 12:05:00||1562||1562.5||1562.5||1562|0
1641989130000|2022-01-12 12:05:30|||||||||101
1641989140000|2022-01-12 12:05:40|1563.5||1563.5||1563.5||1563.5||0
1641989160000|2022-01-12 12:06:00|1564|1563|1563.5|1562.5|1564|1563|1563.5|1562.5|171
1641989180000|2022-01-12 12:06:20|||||||||636
1641989220000|2022-01-12 12:07:00|1563|1562|1563|1561.5|1563|1562|1562.5|1561.5|782
1641989260000|2022-01-12 12:07:40|1562.5|1560.5|1561.5|1560.5|1562.5|1561|1560.5|1560|615
1641989290000|2022-01-12 12:08:10|1561|1559.5|1561|1559.5|1561|1559.5|1561|1559.5|59
1641989300000|2022-01-12 12:08:20|||||||||318
1641989400000|2022-01-12 12:10:00|1560.5||1560.5||1560.5||1560.5||72
1641989410000|2022-01-12 12:10:10|1560|1559|1560.5|1558.5|1560.5|1559|1559.5|1558|641
1641989430000|2022-01-12 12:10:30|||||||||1137
1641989470000|2022-01-12 12:11:10|1561|1559|1563|1561|1563|1562|1561|1558.5|2553
1641989480000|2022-01-12 12:11:20|1563.5|1561.5|1566|1564.5|1566|1564.5|1563|1561.5|4464
1641989520000|2022-01-12 12:12:00|1565.5|1563|1564.5|1563|1565.5|1563|1564.5|1563|653
1641989630000|2022-01-12 12:13:50|1565|1563.5|1565.5|1564.5|1566|1565|1565|1563|1020
1641989650000|2022-01-12 12:14:10|||||||||252
1641989660000|2022-01-12 12:14:20|1566|1565|1565.5|1564.5|1566|1565|1565.5|1564.5|1244
1641989720000|2022-01-12 12:15:20|||||||||177
1641989760000|2022-01-12 12:16:00||1565||1565||1565||1565|88
1641989870000|2022-01-12 12:17:50||1564.5||1564||1564.5||1564|701
1641989890000|2022-01-12 12:18:10|||||||||103
1641990040000|2022-01-12 12:20:40|1565|1563.5|1564.5|1563|1565|1563.5|1564.5|1563|711
1641990060000|2022-01-12 12:21:00|||||||||85
1641990070000|2022-01-12 12:21:10|1564|1562.5|1562.5|1561|1564|1562.5|1562.5|1560.5|570
1641990100000|2022-01-12 12:21:40|1562||1562||1562||1562||0
1641990110000|2022-01-12 12:21:50|1563|1561.5|1562.5|1561.5|1563|1562|1562.5|1561.5|1125
1641990140000|2022-01-12 12:22:20|1562|1561|1561.5|1560.5|1562|1561|1561.5|1560.5|128
1641990200000|2022-01-12 12:23:20||1560||1560.5||1560.5||1560|0
1641990220000|2022-01-12 12:23:40|||||||||637
1641990240000|2022-01-12 12:24:00|1562|1561|1563|1562|1563.5|1562.5|1562|1560|1124
1641990300000|2022-01-12 12:25:00|1564|1562.5|1564|1562.5|1564|1562.5|1564|1562.5|415
1641990310000|2022-01-12 12:25:10|1564.5|1563|1565|1563.5|1565.5|1565|1564.5|1563|809
1641990330000|2022-01-12 12:25:30|||||||||85
1641990340000|2022-01-12 12:25:40||1564||1563.5||1564||1563.5|1
1641990360000|2022-01-12 12:26:00|||||||||1911
1641990390000|2022-01-12 12:26:30||1564||1563.5||1564||1563.5|86
1641990410000|2022-01-12 12:26:50|1565.5|1564|1564|1562.5|1566|1564.5|1564|1562.5|1866
1641990420000|2022-01-12 12:27:00|1563.5|1562|1563.5|1562|1564|1562|1563.5|1562|178
1641990440000|2022-01-12 12:27:20|1564|1562.5|1564|1562|1564|1562.5|1564|1562|0
1641990530000|2022-01-12 12:28:50|1563.5|1560.5|1562|1561|1563.5|1561|1562|1560.5|47
1641990540000|2022-01-12 12:29:00|1562.5|1561.5|1563.5|1561.5|1563.5|1562.5|1562.5|1561.5|278
1641990550000|2022-01-12 12:29:10|1563|1561|1563|1561|1563|1561|1563|1561|3
1641990580000|2022-01-12 12:29:40|1562|1560.5|1561.5|1560|1562|1560.5|1561.5|1560|250
1641990650000|2022-01-12 12:30:50||1560.5||1560||1560.5||1560|50
1641990690000|2022-01-12 12:31:30|||||||||3
1641990700000|2022-01-12 12:31:40|1562|1560.5|1559.5|1558|1562|1561.5|1559.5|1558|1892
1641990710000|2022-01-12 12:31:50|1560|1559|1561|1559.5|1561|1559.5|1560|1559|593
1641990770000|2022-01-12 12:32:50|1560.5|1560|1561|1560|1561.5|1561|1560.5|1559.5|903
1641990780000|2022-01-12 12:33:00|||||||||46
1641990790000|2022-01-12 12:33:10|1560.5|1559.5|1560.5|1559|1560.5|1560|1560.5|1559|322
1641990810000|2022-01-12 12:33:30|1561||1561||1561||1561||0
1641990820000|2022-01-12 12:33:40|1561.5|1560|1562.5|1560.5|1562.5|1561|1561|1560|1329
1641990830000|2022-01-12 12:33:50|1563|1561|1563|1561|1563|1561|1563|1561|0
1641990860000|2022-01-12 12:34:20|1563.5|1561.5|1563.5|1562|1563.5|1562|1563.5|1561.5|3502
1641990870000|2022-01-12 12:34:30|1564|1562.5|1566|1564|1566|1564|1564|1562|1384
1641990880000|2022-01-12 12:34:40|1565.5|1563.5|1565.5|1563.5|1565.5|1564|1565|1563.5|242
1641990900000|2022-01-12 12:35:00|||||||||172
1641990960000|2022-01-12 12:36:00|||||||||157
1641990980000|2022-01-12 12:36:20|||||||||17991
1641990990000|2022-01-12 12:36:30|1565|1564|1565|1564.5|1565|1565|1565|1563.5|2517
1641991000000|2022-01-12 12:36:40|||||||||2696
1641991020000|2022-01-12 12:37:00|1564.5|1563.5|1564.5|1563.5|1564.5|1564|1564.5|1563.5|5028
1641991060000|2022-01-12 12:37:40|1565|1564|1564.5|1563.5|1565|1564.5|1564.5|1563.5|963
1641991120000|2022-01-12 12:38:40|||||||||128
1641991250000|2022-01-12 12:40:50|1564|1563|1563|1561.5|1564|1563|1563|1561.5|539
1641991260000|2022-01-12 12:41:00||1561||1561||1561||1561|0
1641991270000|2022-01-12 12:41:10|1562.5|1562|1562.5|1561.5|1563.5|1562.5|1562.5|1561|1405
1641991280000|2022-01-12 12:41:20||1561||1561||1561||1561|0
1641991300000|2022-01-12 12:41:40|1562|1560|1561|1559.5|1562|1560.5|1560|1558.5|393
1641991310000|2022-01-12 12:41:50||1559||1559||1559||1559|0
1641991320000|2022-01-12 12:42:00|1560.5|1559.5|1561|1559.5|1561|1559.5|1560.5|1559.5|0
1641991330000|2022-01-12 12:42:10||1559||1559||1559||1559|0
1641991340000|2022-01-12 12:42:20|||||||||420
1641991370000|2022-01-12 12:42:50||1559.5||1559.5||1559.5||1559.5|0
1641991410000|2022-01-12 12:43:30|1560.5|1559|1560.5|1559|1560.5|1559|1560.5|1559|231
1641991420000|2022-01-12 12:43:40|1561|1559.5|1561|1559.5|1561|1560|1561|1559.5|140
1641991440000|2022-01-12 12:44:00|1561.5|1560|1562|1561|1562|1561|1561|1560|1049
1641991450000|2022-01-12 12:44:10|||||||||46
1641991470000|2022-01-12 12:44:30|1561.5|1560|1561.5|1560|1561.5|1560|1561.5|1560|699
1641991490000|2022-01-12 12:44:50|||||||||75
1641991510000|2022-01-12 12:45:10|||||||||637
1641991560000|2022-01-12 12:46:00|||||||||119
1641991600000|2022-01-12 12:46:40|||||||||68
1641991610000|2022-01-12 12:46:50|1562|1560.5|1562|1560.5|1562|1561|1562|1560|267
1641991620000|2022-01-12 12:47:00|1561.5|1560|1562|1560|1562|1560|1561.5|1560|0
1641991660000|2022-01-12 12:47:40|1561.5||1562||1562||1561.5||0
1641991700000|2022-01-12 12:48:20|||||||||118
1641991740000|2022-01-12 12:49:00||1560.5||1560.5||1560.5||1560.5|0
1641991780000|2022-01-12 12:49:40|1562.5|1561|1563.5|1562|1564|1562.5|1562.5|1561|1362
1641991860000|2022-01-12 12:51:00|||||||||13
1641991920000|2022-01-12 12:52:00|1563||1563||1563||1563||0
1641992010000|2022-01-12 12:53:30|||||||||250
1641992040000|2022-01-12 12:54:00|1563.5|1562.5|1563|1562|1563.5|1562.5|1563|1562|500
1641992080000|2022-01-12 12:54:40|||||||||215
1641992090000|2022-01-12 12:54:50|||||||||97
1641992120000|2022-01-12 12:55:20|1563.5|1562.5|1564.5|1562.5|1564.5|1562.5|1563.5|1562.5|81
1641992160000|2022-01-12 12:56:00|||||||||274
1641992180000|2022-01-12 12:56:20|||||||||96
1641992230000|2022-01-12 12:57:10|||||||||1300
1641992260000|2022-01-12 12:57:40|1564|1562|1563|1562|1564|1562|1562.5|1561.5|1074
1641992270000|2022-01-12 12:57:50|1562.5|1561.5|1562.5|1561.5|1562.5|1561.5|1562.5|1561.5|493
1641992340000|2022-01-12 12:59:00|1562|1561|1562|1560.5|1562|1561|1561.5|1560.5|550
1641992390000|2022-01-12 12:59:50|||||||||192
1641992470000|2022-01-12 13:01:10||1561||1561||1561||1560.5|0
1641992480000|2022-01-12 13:01:20||1560.5||1560.5||1560.5||1560.5|154
1641992520000|2022-01-12 13:02:00|1561.5||1561.5||1561.5||1561.5||0
1641992530000|2022-01-12 13:02:10|1561|1560|1561|1560|1561|1560|1561|1560|191
1641992570000|2022-01-12 13:02:50|1560.5|1559.5|1560|1558.5|1560.5|1559.5|1560|1558.5|681
1641992590000|2022-01-12 13:03:10|1559.5|1558|1558.5|1556.5|1559.5|1558|1558.5|1556.5|0
1641992600000|2022-01-12 13:03:20|1559|1557|1559.5|1558|1559.5|1558.5|1559|1557|355
1641992630000|2022-01-12 13:03:50|1559||1559||1559||1559||0
1641992690000|2022-01-12 13:04:50|1558.5|1558.5|1559.5|1558.5|1559.5|1558.5|1558.5|1558|450
1641992760000|2022-01-12 13:06:00|1560|1559|1560.5|1559.5|1561|1560|1560|1559|620
1641992820000|2022-01-12 13:07:00|1561||1561||1561||1561||0
1641992840000|2022-01-12 13:07:20|||||||||87
1641992950000|2022-01-12 13:09:10|1560.5||1560.5||1560.5||1560.5||0
1641992970000|2022-01-12 13:09:30|1561||1561||1561||1561||63
1641993220000|2022-01-12 13:13:40|1561.5|1560|1562|1561|1562|1561|1561.5|1560|647
1641993380000|2022-01-12 13:16:20|||||||||250
1641993460000|2022-01-12 13:17:40|1561.5|1561.5|1562|1561|1562|1561.5|1561.5|1560.5|2485
1641993500000|2022-01-12 13:18:20|1562.5|1561.5|1563|1561.5|1563|1561.5|1562.5|1561.5|145
1641993530000|2022-01-12 13:18:50|1562.5|1562|1563|1561.5|1563|1562|1562|1561.5|1328
1641993540000|2022-01-12 13:19:00|1563.5|1562|1563|1562|1563.5|1562.5|1563|1561.5|1367
1641993580000|2022-01-12 13:19:40|||||||||200
1641993600000|2022-01-12 13:20:00|1562.5|1563|1564|1562.5|1564|1563|1562.5|1562|833
1641993610000|2022-01-12 13:20:10|1564.5|1563|1564.5|1563|1564.5|1563.5|1564.5|1562.5|584
1641993620000|2022-01-12 13:20:20||1563.5||1563.5||1563.5||1563.5|0
1641993630000|2022-01-12 13:20:30||1563||1563.5||1563.5||1563|125
1641993660000|2022-01-12 13:21:00|||||||||119
1641993670000|2022-01-12 13:21:10|||||||||84
1641993730000|2022-01-12 13:22:10|||||||||118
1641993740000|2022-01-12 13:22:20|1564|1563|1564.5|1563.5|1564.5|1563.5|1564|1563|327
1641993760000|2022-01-12 13:22:40|1564|1564|1564|1563|1564|1564|1564|1563|277
1641993790000|2022-01-12 13:23:10|||||||||118
1641993810000|2022-01-12 13:23:30|||||||||95
1641993840000|2022-01-12 13:24:00||1563.5||1563.5||1563.5||1563.5|0
1641993850000|2022-01-12 13:24:10|1564.5|1563|1563.5|1563|1564.5|1563|1563.5|1563|123
1641993860000|2022-01-12 13:24:20|||||||||118
1641993880000|2022-01-12 13:24:40|1564.5|1563.5|1562.5|1561.5|1564.5|1563.5|1562.5|1561|2967
1641993890000|2022-01-12 13:24:50|||||||||95
1641993920000|2022-01-12 13:25:20|||||||||119
1641993960000|2022-01-12 13:26:00|||||||||199
1641994000000|2022-01-12 13:26:40|1562|1561|1561|1559.5|1562.5|1561|1561|1559.5|614
1641994040000|2022-01-12 13:27:20||1560||1560||1560||1560|0
1641994080000|2022-01-12 13:28:00|1561.5|1560.5|1561.5|1560.5|1561.5|1560.5|1561.5|1560|1096
1641994090000|2022-01-12 13:28:10||1560||1560.5||1560.5||1560|119
1641994140000|2022-01-12 13:29:00|1561|1560|1561.5|1560|1561.5|1560|1561|1560|160
1641994150000|2022-01-12 13:29:10|1561||1561.5||1561.5||1561||0
1641994200000|2022-01-12 13:30:00|1561|1559.5|1562|1560.5|1562|1560.5|1560|1559|1469
1641994210000|2022-01-12 13:30:10|1561.5|1559.5|1560.5|1559.5|1561.5|1559.5|1560.5|1559.5|217
1641994240000|2022-01-12 13:30:40|1560|1559|1559|1557.5|1560.5|1559|1559|1557.5|576
1641994250000|2022-01-12 13:30:50||1558||1558||1558||1558|0
1641994260000|2022-01-12 13:31:00|||||||||600
1641994270000|2022-01-12 13:31:10|||||||||83
1641994280000|2022-01-12 13:31:20|1558.5|1557.5|1558.5|1557.5|1558.5|1557.5|1558.5|1557.5|119
1641994320000|2022-01-12 13:32:00|1559|1558|1560.5|1558.5|1560.5|1559.5|1559|1558|1513
1641994330000|2022-01-12 13:32:10|||||||||128
1641994360000|2022-01-12 13:32:40||1559||1559||1559||1559|0
1641994380000|2022-01-12 13:33:00||1559.5||1559.5||1559.5||1559.5|255
1641994390000|2022-01-12 13:33:10|||||||||119
1641994410000|2022-01-12 13:33:30|1560|1559|1560.5|1558.5|1560.5|1559|1560|1558.5|369
1641994420000|2022-01-12 13:33:40|1560||1560.5||1560.5||1560||0
1641994440000|2022-01-12 13:34:00|1560||1560.5||1560.5||1560||0
1641994490000|2022-01-12 13:34:50||1559||1559||1559||1559|0
1641994500000|2022-01-12 13:35:00|||||||||217
1641994510000|2022-01-12 13:35:10|1560|1559.5|1560|1558.5|1560|1559.5|1560|1558.5|219
1641994530000|2022-01-12 13:35:30|1560.5|1559|1560|1559|1560.5|1559|1560|1558.5|125
1641994540000|2022-01-12 13:35:40|||||||||119
1641994550000|2022-01-12 13:35:50||1558.5||1558.5||1558.5||1558.5|0
1641994560000|2022-01-12 13:36:00|||||||||276
1641994580000|2022-01-12 13:36:20|1559.5||1559.5||1559.5||1559.5||0
1641994590000|2022-01-12 13:36:30|1560|1559|1560|1558.5|1560.5|1560|1560|1558.5|414
1641994610000|2022-01-12 13:36:50|||||||||119
1641994620000|2022-01-12 13:37:00|||||||||100
1641994660000|2022-01-12 13:37:40|1560.5|1559.5|1560.5|1559.5|1562|1560.5|1560.5|1558.5|4595
1641994670000|2022-01-12 13:37:50|1560|1560|1559.5|1558.5|1560|1560|1559.5|1558.5|1513
1641994720000|2022-01-12 13:38:40|1559|1559|1559.5|1558.5|1560|1559|1559|1558.5|941
1641994740000|2022-01-12 13:39:00|||||||||100
1641994770000|2022-01-12 13:39:30|||||||||52
1641994780000|2022-01-12 13:39:40|||||||||1000
1641994800000|2022-01-12 13:40:00|1560|1559|1561|1560|1561|1560|1560|1559|1213
1641994810000|2022-01-12 13:40:10|1560.5||1560.5||1560.5||1560.5||120
1641994840000|2022-01-12 13:40:40||1559.5||1559.5||1559.5||1559.5|44
1641994860000|2022-01-12 13:41:00|1560|1559|1557.5|1556.5|1560.5|1559|1557|1555.5|5607
1641994870000|2022-01-12 13:41:10|1557|1556|1557|1556|1557|1556|1557|1556|96
1641994880000|2022-01-12 13:41:20|1556.5|1555.5|1556|1554.5|1556.5|1556|1555|1553|1814
1641994890000|2022-01-12 13:41:30|1555.5|1554|1555|1553.5|1555.5|1554|1555|1553.5|0
1641994940000|2022-01-12 13:42:20|1554.5|1553|1554.5|1553|1554.5|1553|1553.5|1551.5|1327
1641994970000|2022-01-12 13:42:50|1555|1554|1555|1553.5|1556|1555|1554.5|1553|2919
1641995040000|2022-01-12 13:44:00|1555.5|1554|1555.5|1553.5|1556|1555|1555|1553.5|1678
1641995050000|2022-01-12 13:44:10|1555||1555||1555||1554.5||0
1641995060000|2022-01-12 13:44:20|1554.5||1554.5||1554.5||1554.5||64
1641995070000|2022-01-12 13:44:30|||||||||250
1641995090000|2022-01-12 13:44:50|||||||||118
1641995100000|2022-01-12 13:45:00|||||||||218
1641995110000|2022-01-12 13:45:10|||||||||429
1641995120000|2022-01-12 13:45:20|1554|1553|1553|1552|1554|1553|1553|1551.5|514
1641995140000|2022-01-12 13:45:40|1552.5||1552.5||1552.5||1552.5||0
1641995150000|2022-01-12 13:45:50|1553|1552.5|1554.5|1552.5|1554.5|1552.5|1553|1552.5|611
1641995160000|2022-01-12 13:46:00||1553.5||1553.5||1553.5||1553.5|0
1641995170000|2022-01-12 13:46:10|1554|1553|1553|1552|1554|1553|1553|1552|583
1641995180000|2022-01-12 13:46:20|1553.5|1552.5|1554.5|1553|1554.5|1553|1553.5|1552.5|976
1641995190000|2022-01-12 13:46:30|||||||||588
1641995210000|2022-01-12 13:46:50|||||||||1000
1641995250000|2022-01-12 13:47:30|1554||1554||1554.5||1554||0
1641995260000|2022-01-12 13:47:40|||||||||118
1641995270000|2022-01-12 13:47:50|||||||||699
1641995320000|2022-01-12 13:48:40|1553.5|1553.5|1553.5|1553|1554|1553.5|1553.5|1553|1402
1641995330000|2022-01-12 13:48:50|1553|1552.5|1553.5|1552.5|1553.5|1553|1553|1552.5|852
1641995360000|2022-01-12 13:49:20|||||||||772
1641995390000|2022-01-12 13:49:50|||||||||119
1641995440000|2022-01-12 13:50:40|1553|1552|1553.5|1552|1553.5|1552|1553|1552|53
1641995490000|2022-01-12 13:51:30|1554|1552.5|1554.5|1554|1554.5|1554|1554|1552.5|784
1641995510000|2022-01-12 13:51:50||1553||1553.5||1553.5||1553|590
1641995550000|2022-01-12 13:52:30|1555|1554|1554|1553|1555|1554|1554|1553|2527
1641995560000|2022-01-12 13:52:40|||||||||161
1641995570000|2022-01-12 13:52:50|||||||||118
1641995580000|2022-01-12 13:53:00|||||||||225
1641995600000|2022-01-12 13:53:20|1554.5|1553.5|1556|1554.5|1556.5|1555.5|1554.5|1553.5|2921
1641995610000|2022-01-12 13:53:30|1555.5|1555|1554.5|1553|1556|1555|1554.5|1553|897
1641995620000|2022-01-12 13:53:40|1554||1554||1554||1554||0
1641995630000|2022-01-12 13:53:50|1554.5|1553.5|1554.5|1553.5|1554.5|1553.5|1554.5|1553.5|566
1641995650000|2022-01-12 13:54:10|1555|1554|1556|1554.5|1556|1555|1555|1554|1530
1641995660000|2022-01-12 13:54:20|1555.5|1554|1555.5|1554.5|1555.5|1554.5|1555.5|1553.5|0
1641995680000|2022-01-12 13:54:40|1556|1555|1555.5|1554.5|1556|1555.5|1555.5|1554.5|1566
1641995700000|2022-01-12 13:55:00|1555|1554|1555.5|1554.5|1555.5|1554.5|1555|1554|428
1641995710000|2022-01-12 13:55:10|1555||1555||1555||1555||0
1641995750000|2022-01-12 13:55:50|1555.5|1553.5|1555|1553.5|1555.5|1553.5|1554.5|1553|2513
1641995760000|2022-01-12 13:56:00|1554.5||1555||1555||1554.5||0
1641995810000|2022-01-12 13:56:50|1554.5||1554.5||1554.5||1554.5||0
1641995840000|2022-01-12 13:57:20|||||||||154
1641995890000|2022-01-12 13:58:10|||||||||3
1641995910000|2022-01-12 13:58:30|1554|1553|1554|1553|1554|1553|1554|1553|604
1641995930000|2022-01-12 13:58:50|1554.5|1553.5|1554.5|1553.5|1554.5|1553.5|1554.5|1553.5|2289
1641995970000|2022-01-12 13:59:30|||||||||119
1641995980000|2022-01-12 13:59:40|1555|1554|1554|1553|1555|1554.5|1553.5|1552.5|2432
1641995990000|2022-01-12 13:59:50|1553.5||1553.5||1553.5||1553.5||0
1641996000000|2022-01-12 14:00:00|1554||1554||1554||1553.5||745
1641996050000|2022-01-12 14:00:50|1554.5|1553.5|1554.5|1553.5|1554.5|1553.5|1554.5|1553.5|208
1641996070000|2022-01-12 14:01:10|1554||1554.5||1554.5||1554||536
1641996100000|2022-01-12 14:01:40|||||||||263
1641996110000|2022-01-12 14:01:50||1554||1553.5||1554||1553.5|48
1641996130000|2022-01-12 14:02:10|1555|1554|1555|1554|1556|1555|1555|1554|2963
1641996140000|2022-01-12 14:02:20|1555.5|1554.5|1555.5|1554.5|1555.5|1554.5|1555.5|1554|677
1641996150000|2022-01-12 14:02:30|1555|1554|1554|1553|1555|1554.5|1553.5|1552|2376
1641996160000|2022-01-12 14:02:40|1553.5|1552.5|1553.5|1552|1553.5|1552.5|1553.5|1552|145
1641996170000|2022-01-12 14:02:50|||||||||765
1641996180000|2022-01-12 14:03:00|||||||||485
1641996210000|2022-01-12 14:03:30|1554|1552.5|1553.5|1553|1554|1553.5|1553.5|1552|2039
1641996220000|2022-01-12 14:03:40|1554|1553.5|1554|1553|1554|1553.5|1554|1553|323
1641996260000|2022-01-12 14:04:20|1553.5|1552.5|1553.5|1552|1553.5|1552.5|1553.5|1552|593
1641996320000|2022-01-12 14:05:20|1553|1551.5|1552|1550.5|1553|1551.5|1552|1550.5|216
1641996330000|2022-01-12 14:05:30|||||||||600
1641996350000|2022-01-12 14:05:50||1551||1551||1551||1551|0
1641996360000|2022-01-12 14:06:00|1552.5|1551.5|1552.5|1551.5|1552.5|1552|1552|1551|1319
1641996370000|2022-01-12 14:06:10|1553|1552|1553.5|1552|1553.5|1552|1553|1552|1065
1641996390000|2022-01-12 14:06:30|1552.5||1553.5||1553.5||1552.5||252
1641996400000|2022-01-12 14:06:40|1552.5||1553.5||1553.5||1552.5||279
1641996410000|2022-01-12 14:06:50|1552.5||1552.5||1552.5||1552.5||242
1641996430000|2022-01-12 14:07:10|1552|1551.5|1551.5|1550|1552|1551.5|1551|1549.5|1317
1641996450000|2022-01-12 14:07:30|1551|1550.5|1551.5|1550|1551.5|1550.5|1551|1550|239
1641996470000|2022-01-12 14:07:50|1551|1550.5|1551.5|1550|1551.5|1550.5|1551|1550|74
1641996550000|2022-01-12 14:09:10||1550.5||1550.5||1550.5||1550|0
1641996570000|2022-01-12 14:09:30|1552|1551|1552.5|1551.5|1552.5|1551.5|1551.5|1550.5|2660
1641996620000|2022-01-12 14:10:20|1552||1552.5||1552.5||1552||309
1641996630000|2022-01-12 14:10:30|||||||||343
1641996640000|2022-01-12 14:10:40|||||||||191
1641996670000|2022-01-12 14:11:10|1553|1552.5|1552.5|1551.5|1553|1552.5|1552.5|1551.5|912
1641996680000|2022-01-12 14:11:20|1553|1552|1553|1552|1553|1552|1553|1552|143
1641996750000|2022-01-12 14:12:30|||||||||41380
1641996770000|2022-01-12 14:12:50|||||||||87
1641996810000|2022-01-12 14:13:30|||||||||640
1641996850000|2022-01-12 14:14:10|||||||||1
1641996870000|2022-01-12 14:14:30|1553.5|1552.5|1552.5|1552|1553.5|1553|1552.5|1552|624
1641996880000|2022-01-12 14:14:40|1553||1553||1553||1553||136
1641996930000|2022-01-12 14:15:30|1552.5|1551.5|1552.5|1551|1552.5|1551.5|1552.5|1551|541
1641996960000|2022-01-12 14:16:00|1553|1551.5|1555|1553.5|1555|1553.5|1553|1551.5|1943
1641996970000|2022-01-12 14:16:10|1554.5||1555||1555||1554.5||0
1641996980000|2022-01-12 14:16:20|1555.5|1554|1558|1556.5|1560.5|1558.5|1555.5|1553.5|7887
1641996990000|2022-01-12 14:16:30|1557.5|1557|1555.5|1554|1557.5|1557|1555.5|1554|4135
1641997000000|2022-01-12 14:16:40|1556|1554.5|1555.5|1554|1557|1555.5|1555.5|1554|990
1641997010000|2022-01-12 14:16:50|1556|1555|1556|1554.5|1557|1555.5|1556|1554|1381
1641997030000|2022-01-12 14:17:10|1555.5||1555.5||1555.5||1555.5||0
1641997050000|2022-01-12 14:17:30|1555|1554|1555|1554|1555|1554|1555|1554|56
1641997090000|2022-01-12 14:18:10|1554.5|1553.5|1554.5|1553|1554.5|1553.5|1554|1553|561
1641997100000|2022-01-12 14:18:20||1553.5||1553.5||1553.5||1553.5|0
1641997140000|2022-01-12 14:19:00|||||||||1294
1641997190000|2022-01-12 14:19:50|||||||||521
1641997210000|2022-01-12 14:20:10|||||||||8981
1641997230000|2022-01-12 14:20:30|1554|1552.5|1552|1551|1554|1553|1552|1551|950
1641997250000|2022-01-12 14:20:50|1551.5|1550.5|1551|1550.5|1551.5|1550.5|1551|1549.5|148
1641997280000|2022-01-12 14:21:20||1549.5||1549.5||1549.5||1549.5|261
1641997290000|2022-01-12 14:21:30||1550||1550||1550||1550|0
1641997320000|2022-01-12 14:22:00|1551.5|1551|1552.5|1551.5|1552.5|1551.5|1551.5|1551|1540
1641997330000|2022-01-12 14:22:10|1553|1552|1554|1552.5|1554|1552.5|1553|1552|50
1641997360000|2022-01-12 14:22:40|1553|1552|1552.5|1551.5|1553|1552|1552.5|1550.5|1152
1641997490000|2022-01-12 14:24:50|1553|1552|1554|1552.5|1554|1552.5|1553|1551.5|379
1641997510000|2022-01-12 14:25:10|1553.5|1552|1553.5|1552|1553.5|1552|1553.5|1552|0
1641997540000|2022-01-12 14:25:40||1552.5||1552||1552.5||1552|0
1641997560000|2022-01-12 14:26:00||1553||1552||1553||1552|229
1641997630000|2022-01-12 14:27:10||1552.5||1552||1552.5||1552|0
1641997670000|2022-01-12 14:27:50|1554|1552.5|1554.5|1553|1555|1554|1554|1552.5|2792
1641997680000|2022-01-12 14:28:00|1555|1553.5|1555|1553.5|1555|1553.5|1555|1553.5|118
1641997700000|2022-01-12 14:28:20|1554.5||1554.5||1554.5||1554.5||0
1641997710000|2022-01-12 14:28:30|1554|1552|1553.5|1552.5|1554|1552.5|1553.5|1552|782
1641997770000|2022-01-12 14:29:30|1554|1553|1554|1552.5|1554|1553|1554|1552.5|81
1641997800000|2022-01-12 14:30:00|1554.5|1553.5|1556|1554.5|1556|1555|1554.5|1553.5|2182
1641997810000|2022-01-12 14:30:10|1555.5||1555.5||1555.5||1555.5||64
1641997820000|2022-01-12 14:30:20|1555|1554|1555|1554|1555|1554.5|1554.5|1553.5|230
1641997840000|2022-01-12 14:30:40|1554.5|1553.5|1553.5|1552.5|1554.5|1553.5|1553.5|1552.5|711
1641997850000|2022-01-12 14:30:50|1554|1553|1554.5|1553|1554.5|1553|1554|1553|232
1641997910000|2022-01-12 14:31:50||1553.5||1553||1553.5||1553|0
1641997930000|2022-01-12 14:32:10|1555|1553.5|1556|1554.5|1556|1555|1555|1553.5|2040
1641997940000|2022-01-12 14:32:20|1555.5||1555.5||1555.5||1555.5||0
1641998010000|2022-01-12 14:33:30|1555|1554|1554|1552.5|1555|1554|1554|1552.5|1176
1641998040000|2022-01-12 14:34:00|1554.5|1553|1555|1553.5|1555|1553.5|1554.5|1553|518
1641998070000|2022-01-12 14:34:30|1554.5|1553|1554.5|1552.5|1554.5|1553|1554|1552.5|589
1641998080000|2022-01-12 14:34:40|1555|1553|1554.5|1553|1555|1553|1554.5|1553|0
1641998110000|2022-01-12 14:35:10|1554|1552.5|1553|1552|1554|1552.5|1553|1552|972
1641998120000|2022-01-12 14:35:20|||||||||500
1641998140000|2022-01-12 14:35:40|1552.5|1551.5|1552.5|1551|1552.5|1551.5|1552|1551|384
1641998160000|2022-01-12 14:36:00||1551.5||1551||1552||1551|444
1641998170000|2022-01-12 14:36:10||1551.5||1551.5||1551.5||1551.5|0
1641998180000|2022-01-12 14:36:20|||||||||500
1641998200000|2022-01-12 14:36:40|||||||||2
1641998210000|2022-01-12 14:36:50|||||||||500
1641998220000|2022-01-12 14:37:00|1553|1552|1554.5|1553.5|1555|1554|1553|1551.5|3204
1641998230000|2022-01-12 14:37:10||1553||1553||1553||1553|0
1641998250000|2022-01-12 14:37:30|1555|1554|1555.5|1553.5|1556|1554.5|1555|1553.5|2117
1641998290000|2022-01-12 14:38:10|1556|1554|1555.5|1554.5|1556|1554.5|1555.5|1554|755
1641998300000|2022-01-12 14:38:20|||||||||89
1641998320000|2022-01-12 14:38:40|1555|1553.5|1555|1553.5|1555|1553.5|1555|1553.5|838
1641998340000|2022-01-12 14:39:00|1554.5|1553|1554|1553|1554.5|1553.5|1554|1553|722
1641998350000|2022-01-12 14:39:10|1553.5|1552|1553.5|1552.5|1553.5|1552.5|1553|1551.5|388
1641998360000|2022-01-12 14:39:20||1552||1552||1552||1552|0
1641998370000|2022-01-12 14:39:30|1554|1552.5|1554.5|1552.5|1554.5|1553.5|1554|1552.5|2078
1641998410000|2022-01-12 14:40:10|1554||1554||1554||1554||1
1641998440000|2022-01-12 14:40:40|1553.5|1552|1553|1552.5|1554|1552.5|1553|1552|624
1641998450000|2022-01-12 14:40:50|1552.5|1552|1552|1551|1552.5|1552|1552|1551|251
1641998460000|2022-01-12 14:41:00|1551.5|1550.5|1550|1549|1551.5|1550.5|1550|1549|1311
1641998470000|2022-01-12 14:41:10|1550.5|1549.5|1551|1549.5|1551|1549.5|1550.5|1549.5|750
1641998490000|2022-01-12 14:41:30|1550.5|1549|1550|1549|1550.5|1549|1550|1549|299
1641998510000|2022-01-12 14:41:50|||||||||321
1641998520000|2022-01-12 14:42:00|1549.5|1548.5|1549|1547.5|1549.5|1548.5|1549|1547|1232
1641998540000|2022-01-12 14:42:20|||||||||1500
1641998550000|2022-01-12 14:42:30|1549.5|1548|1551|1549.5|1551.5|1549.5|1549.5|1548|1820
1641998560000|2022-01-12 14:42:40|1551.5|1550|1551|1549.5|1551.5|1550|1551|1549.5|0
1641998570000|2022-01-12 14:42:50|1551.5|1550|1552|1550.5|1552|1550.5|1551.5|1550|296
1641998600000|2022-01-12 14:43:20||1551||1551||1551||1551|0
1641998610000|2022-01-12 14:43:30||1551.5||1551.5||1551.5||1551.5|1
1641998620000|2022-01-12 14:43:40|1551.5|1551|1547.5|1545.5|1551.5|1551|1547.5|1545.5|2356
1641998640000|2022-01-12 14:44:00|||||||||642
1641998670000|2022-01-12 14:44:30|||||||||1
1641998680000|2022-01-12 14:44:40|1548|1546|1547.5|1546|1548|1546.5|1547.5|1545.5|1290
1641998690000|2022-01-12 14:44:50|||||||||162
1641998700000|2022-01-12 14:45:00|1548|1547.5|1547.5|1546|1548|1547.5|1547.5|1546|1174
1641998710000|2022-01-12 14:45:10|||||||||500
1641998750000|2022-01-12 14:45:50|1547|1546.5|1547|1546|1547|1546.5|1547|1546|130
1641998760000|2022-01-12 14:46:00|1546.5|1545.5|1546|1545|1546.5|1545.5|1546|1545|1224
1641998770000|2022-01-12 14:46:10|||||||||119
1641998780000|2022-01-12 14:46:20|1547|1546.5|1546.5|1546|1547.5|1546.5|1546|1545.5|3385
1641998790000|2022-01-12 14:46:30|1546|1545.5|1545.5|1544.5|1546|1545.5|1545|1544|738
1641998800000|2022-01-12 14:46:40|1545|1544|1545|1544|1545|1544.5|1545|1544|156
1641998810000|2022-01-12 14:46:50|||||||||643
1641998820000|2022-01-12 14:47:00|||||||||11
1641998830000|2022-01-12 14:47:10|1544.5|1543|1544|1542.5|1544.5|1543|1544|1542|240
1641998860000|2022-01-12 14:47:40|1545|1543|1545|1544|1546|1545|1544|1542.5|3294
1641998870000|2022-01-12 14:47:50|1545.5||1545.5||1545.5||1545.5||151
1641998880000|2022-01-12 14:48:00||1544.5||1544.5||1544.5||1544.5|253
1641998890000|2022-01-12 14:48:10|1545|1544|1542.5|1540.5|1546|1544|1542|1540|3602
1641998900000|2022-01-12 14:48:20|||||||||5500
1641998910000|2022-01-12 14:48:30||1541||1540.5||1541.5||1540.5|0
1641998940000|2022-01-12 14:49:00|||||||||500
1641998960000|2022-01-12 14:49:20||1541||1541||1541||1541|159
1641998980000|2022-01-12 14:49:40|||||||||318
1641998990000|2022-01-12 14:49:50|1542|1541.5|1544|1542.5|1544|1542.5|1542|1541.5|1975
1641999020000|2022-01-12 14:50:20|||||||||30
1641999040000|2022-01-12 14:50:40|1543.5||1543.5||1544||1543.5||0
1641999050000|2022-01-12 14:50:50|||||||||698
1641999060000|2022-01-12 14:51:00|||||||||500
1641999080000|2022-01-12 14:51:20|1544|1543|1544|1543|1544|1543|1544|1542.5|222
1641999090000|2022-01-12 14:51:30|||||||||2
1641999100000|2022-01-12 14:51:40|1543.5|1542.5|1542.5|1541.5|1543.5|1542.5|1542|1540|2181
1641999110000|2022-01-12 14:51:50||1541||1541||1541||1541|398
1641999130000|2022-01-12 14:52:10|1543|1541.5|1544|1542.5|1544|1542.5|1543|1541.5|590
1641999170000|2022-01-12 14:52:50|1544.5|1543|1544.5|1542.5|1545.5|1544|1544.5|1542.5|3600
1641999220000|2022-01-12 14:53:40|||||||||500
1641999230000|2022-01-12 14:53:50|1544||1544||1544||1544||118
1641999240000|2022-01-12 14:54:00|1544.5|1543|1544.5|1543|1544.5|1543|1544.5|1543|500
1641999260000|2022-01-12 14:54:20|1544|1542.5|1542.5|1541.5|1544|1542.5|1540.5|1539|5175
1641999280000|2022-01-12 14:54:40|1543|1542|1543|1542|1543|1542|1543|1542|816
1641999290000|2022-01-12 14:54:50|1542.5|1541.5|1543|1542|1543|1542|1542|1541.5|916
1641999310000|2022-01-12 14:55:10|1542.5|1541.5|1544.5|1543.5|1544.5|1543.5|1542|1541|4632
1641999320000|2022-01-12 14:55:20|1544|1543|1544|1543|1544.5|1543|1544|1543|40
1641999370000|2022-01-12 14:56:10|1544.5|1543.5|1545.5|1544|1545.5|1544|1544.5|1543.5|550
1641999400000|2022-01-12 14:56:40|||||||||238
1641999420000|2022-01-12 14:57:00|1545|1544.5|1545.5|1543.5|1545.5|1544.5|1544.5|1543|2500
1641999460000|2022-01-12 14:57:40|1545|1544|1545.5|1543.5|1545.5|1544.5|1545|1543.5|308
1641999480000|2022-01-12 14:58:00|||||||||152
1641999520000|2022-01-12 14:58:40|1546|1544|1546.5|1545.5|1546.5|1546|1546|1544|1753
1641999530000|2022-01-12 14:58:50|1547|1546|1547.5|1546|1547.5|1546.5|1547|1546|758
1641999540000|2022-01-12 14:59:00||1546.5||1546||1546.5||1546|0
1641999550000|2022-01-12 14:59:10||1546.5||1546.5||1546.5||1546.5|0
1641999570000|2022-01-12 14:59:30|1548.5|1547|1548.5|1547.5|1548.5|1548|1548.5|1547|1054
1641999600000|2022-01-12 15:00:00|1549|1548|1550.5|1549|1551|1550|1549|1548|1609
1641999610000|2022-01-12 15:00:10||1549.5||1549||1549.5||1549|0
1641999620000|2022-01-12 15:00:20|1550|1549.5|1548.5|1547.5|1550|1550|1548.5|1547|2391
1641999630000|2022-01-12 15:00:30|1548|1547|1548.5|1546|1548.5|1547|1547.5|1545.5|509
1641999640000|2022-01-12 15:00:40|1547.5|1545.5|1547.5|1546|1547.5|1546|1547.5|1545.5|0
1641999660000|2022-01-12 15:01:00|1547|1546.5|1548|1546.5|1548|1546.5|1547|1546.5|501
1641999670000|2022-01-12 15:01:10|1547.5|1546|1547.5|1546|1548|1546|1547.5|1546|0
1641999680000|2022-01-12 15:01:20|1547|1546.5|1546.5|1546|1547.5|1546.5|1546.5|1546|2253
1641999690000|2022-01-12 15:01:30|1546|1545.5|1546.5|1545|1546.5|1545.5|1546|1545|860
1641999710000|2022-01-12 15:01:50|1548|1545.5|1546.5|1545.5|1548|1546.5|1546.5|1545.5|2311
1641999730000|2022-01-12 15:02:10|1547||1547||1547||1547||0
1641999790000|2022-01-12 15:03:10|||||||||1058
1641999830000|2022-01-12 15:03:50|1547.5|1546|1547.5|1546|1548|1546.5|1547.5|1546|1021
1641999840000|2022-01-12 15:04:00|1548.5|1546.5|1548|1547|1548.5|1547.5|1547.5|1546.5|642
1641999850000|2022-01-12 15:04:10|1547.5|1546.5|1547.5|1545.5|1548|1546.5|1546|1545|3579
1641999860000|2022-01-12 15:04:20|||||||||250
1641999890000|2022-01-12 15:04:50|||||||||867
1641999920000|2022-01-12 15:05:20|||||||||230
1641999980000|2022-01-12 15:06:20|1547||1547||1547||1547||0
1641999990000|2022-01-12 15:06:30|||||||||15
1642000020000|2022-01-12 15:07:00|||||||||320
1642000030000|2022-01-12 15:07:10|1546.5|1546|1547.5|1546|1547.5|1546.5|1546.5|1546|219
1642000060000|2022-01-12 15:07:40|1548|1546.5|1548|1546.5|1548|1547|1548|1546.5|801
1642000080000|2022-01-12 15:08:00|1548.5|1547|1549|1548|1549.5|1548.5|1548.5|1547|2940
1642000090000|2022-01-12 15:08:10|1549.5|1547.5|1548.5|1547.5|1549.5|1548|1548|1547|1633
1642000100000|2022-01-12 15:08:20|||||||||2
1642000180000|2022-01-12 15:09:40|||||||||601
1642000220000|2022-01-12 15:10:20|||||||||6890
1642000230000|2022-01-12 15:10:30||1548||1547.5||1548||1547.5|410
1642000240000|2022-01-12 15:10:40|||||||||6531
1642000260000|2022-01-12 15:11:00|1548|1548|1548|1547|1548.5|1548|1548|1547|2196
1642000300000|2022-01-12 15:11:40|||||||||162
1642000320000|2022-01-12 15:12:00|||||||||1335
1642000340000|2022-01-12 15:12:20|1547.5|1546.5|1546.5|1546|1548|1546.5|1546.5|1546|4062
1642000350000|2022-01-12 15:12:30|1546|1545.5|1545|1543.5|1546.5|1545.5|1545|1543|1496
1642000360000|2022-01-12 15:12:40|||||||||42
1642000370000|2022-01-12 15:12:50|1544.5|1543|1545.5|1544.5|1545.5|1544.5|1544|1543|6871
1642000380000|2022-01-12 15:13:00|1545|1544|1544.5|1543|1545|1544|1544|1543|2738
1642000390000|2022-01-12 15:13:10|1544|1542.5|1543.5|1542.5|1544|1542.5|1543.5|1541.5|1447
1642000400000|2022-01-12 15:13:20|||||||||30
1642000420000|2022-01-12 15:13:40|1544.5|1543|1545|1544|1545|1544|1543.5|1543|2362
1642000430000|2022-01-12 15:13:50|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|178
1642000440000|2022-01-12 15:14:00|1546||1546||1546||1546||628
1642000460000|2022-01-12 15:14:20|||||||||15
1642000490000|2022-01-12 15:14:50|1545.5|1545|1546|1545|1546|1545|1545.5|1545|128
1642000510000|2022-01-12 15:15:10|1546.5|1545.5|1547.5|1546.5|1547.5|1546.5|1546.5|1545.5|990
1642000520000|2022-01-12 15:15:20|||||||||1
1642000550000|2022-01-12 15:15:50|1547||1547.5||1547.5||1547||605
1642000560000|2022-01-12 15:16:00|1547|1545.5|1547|1545.5|1547|1546.5|1547|1545.5|2232
1642000580000|2022-01-12 15:16:20|1546.5||1546.5||1547||1546.5||0
1642000660000|2022-01-12 15:17:40|||||||||8981
1642000670000|2022-01-12 15:17:50||1546||1546||1546||1546|0
1642000710000|2022-01-12 15:18:30|1546|1545.5|1543|1541.5|1546|1545.5|1542.5|1541|10022
1642000720000|2022-01-12 15:18:40|1542.5|1541|1542|1540.5|1542.5|1541|1541.5|1540.5|188
1642000740000|2022-01-12 15:19:00|1541.5|1540|1541|1540|1541.5|1540|1541|1540|525
1642000760000|2022-01-12 15:19:20|||||||||33
1642000780000|2022-01-12 15:19:40|1541.5|1540.5|1541.5|1540|1542|1541.5|1541|1540|5173
1642000790000|2022-01-12 15:19:50|1541|1539.5|1540|1538.5|1541|1539.5|1539.5|1538.5|2251
1642000800000|2022-01-12 15:20:00|||||||||645
1642000820000|2022-01-12 15:20:20|1539.5|1538|1538|1537|1539.5|1538|1537|1536|3417
1642000830000|2022-01-12 15:20:30|1537.5|1536.5|1536|1535|1538|1536.5|1535.5|1534|2090
1642000840000|2022-01-12 15:20:40|||||||||500
1642000850000|2022-01-12 15:20:50|||||||||32
1642000860000|2022-01-12 15:21:00|1536.5|1535.5|1536.5|1535.5|1537|1536|1536.5|1535|2514
1642000870000|2022-01-12 15:21:10|||||||||509
1642000890000|2022-01-12 15:21:30|1537|1536|1538|1536|1538|1537|1536.5|1536|3421
1642001040000|2022-01-12 15:24:00|1537.5||1537.5||1537.5||1537.5||28
1642001060000|2022-01-12 15:24:20|1537|1535.5|1537|1535.5|1537|1536|1536.5|1535.5|2370
1642001090000|2022-01-12 15:24:50|1536.5|1535|1536.5|1535.5|1536.5|1535.5|1536|1535|643
1642001100000|2022-01-12 15:25:00|1536|1535|1536|1534|1536|1535|1536|1534|2044
1642001120000|2022-01-12 15:25:20||1534.5||1534.5||1534.5||1534.5|0
1642001140000|2022-01-12 15:25:40|||||||||700
1642001150000|2022-01-12 15:25:50|1535.5|1534|1535.5|1534|1535.5|1534|1535.5|1534|608
1642001160000|2022-01-12 15:26:00|||||||||200
1642001170000|2022-01-12 15:26:10|||||||||774
1642001180000|2022-01-12 15:26:20|||||||||658
1642001190000|2022-01-12 15:26:30|1535|1533|1532.5|1531|1535|1533|1532.5|1530.5|3936
1642001200000|2022-01-12 15:26:40|1533|1531.5|1534|1533|1534.5|1533|1532.5|1531.5|2693
1642001220000|2022-01-12 15:27:00|1533.5|1532.5|1534|1532.5|1534|1533|1533.5|1532.5|1854
1642001230000|2022-01-12 15:27:10||1533||1533||1533||1533|125
1642001240000|2022-01-12 15:27:20|1533.5|1532.5|1533|1531|1534|1533|1532.5|1531|1419
1642001250000|2022-01-12 15:27:30||1531.5||1531.5||1531.5||1531|0
1642001260000|2022-01-12 15:27:40|1533.5|1532|1533.5|1531.5|1534|1533|1533|1531.5|1243
1642001270000|2022-01-12 15:27:50|||||||||500
1642001300000|2022-01-12 15:28:20|1534|1532|1534.5|1533.5|1534.5|1533.5|1534|1532|1602
1642001310000|2022-01-12 15:28:30|1534|1534|1534.5|1533|1534.5|1534|1534|1533|1991
1642001320000|2022-01-12 15:28:40|1534||1534||1534||1534||0
1642001330000|2022-01-12 15:28:50|1534.5|1533.5|1534.5|1533|1534.5|1533.5|1534.5|1533|563
1642001340000|2022-01-12 15:29:00|1534||1534.5||1534.5||1534||172
1642001360000|2022-01-12 15:29:20|1534|1533.5|1534|1533|1534|1534|1534|1533|2598
1642001370000|2022-01-12 15:29:30|1534.5|1533.5|1534.5|1533.5|1534.5|1533.5|1534|1533|421
1642001390000|2022-01-12 15:29:50|||||||||93
1642001400000|2022-01-12 15:30:00|1534|1532.5|1533|1532|1534|1533|1533|1532|1883
1642001410000|2022-01-12 15:30:10|1532.5|1531.5|1529.5|1528|1532.5|1531.5|1529.5|1528|2242
1642001420000|2022-01-12 15:30:20||1527.5||1528||1528||1527.5|750
1642001430000|2022-01-12 15:30:30|||||||||750
1642001440000|2022-01-12 15:30:40|||||||||18612
1642001450000|2022-01-12 15:30:50|1529|1527.5|1528.5|1527.5|1529|1527.5|1528.5|1527.5|61
1642001460000|2022-01-12 15:31:00|1528||1528.5||1528.5||1528||346
1642001470000|2022-01-12 15:31:10|||||||||234
1642001490000|2022-01-12 15:31:30|1528|1527|1527.5|1526|1528|1527|1527|1526|2608
1642001500000|2022-01-12 15:31:40|1527|1525.5|1526.5|1525.5|1527|1525.5|1526.5|1525.5|437
1642001540000|2022-01-12 15:32:20|1526|1525|1526|1525|1526|1525|1526|1525|1273
1642001550000|2022-01-12 15:32:30|||||||||782
1642001560000|2022-01-12 15:32:40|||||||||30
1642001570000|2022-01-12 15:32:50|||||||||523
1642001580000|2022-01-12 15:33:00|1526.5|1525.5|1527.5|1526.5|1527.5|1526.5|1526|1525|5599
1642001590000|2022-01-12 15:33:10|1527|1526|1527|1526.5|1527.5|1526.5|1527|1526|1425
1642001600000|2022-01-12 15:33:20|1527.5||1527||1527.5||1527||79
1642001610000|2022-01-12 15:33:30|1526.5|1526|1526.5|1525|1527|1526|1526.5|1525|1113
1642001630000|2022-01-12 15:33:50|1526|1525.5|1526|1525|1526.5|1525.5|1526|1525|154
1642001640000|2022-01-12 15:34:00|1526.5|1525.5|1527|1526|1527|1526|1526.5|1525.5|1875
1642001650000|2022-01-12 15:34:10|1526.5|1525|1526.5|1525.5|1526.5|1525.5|1526.5|1525|1544
1642001670000|2022-01-12 15:34:30|1527||1527||1527||1527||290
1642001710000|2022-01-12 15:35:10|||||||||600
1642001720000|2022-01-12 15:35:20||1526||1525.5||1526||1525.5|0
1642001730000|2022-01-12 15:35:30|||||||||200
1642001750000|2022-01-12 15:35:50||1526||1526||1526||1525.5|3305
1642001770000|2022-01-12 15:36:10|||||||||1252
1642001780000|2022-01-12 15:36:20|1526.5|1525.5|1526.5|1525|1526.5|1526|1526|1525|1737
1642001820000|2022-01-12 15:37:00|1527|1525.5|1526.5|1525.5|1527|1525.5|1526.5|1525|73
1642001830000|2022-01-12 15:37:10||1525||1525.5||1525.5||1525|39
1642001860000|2022-01-12 15:37:40|1526|1525|1526.5|1525.5|1526.5|1525.5|1526|1525|147
1642001870000|2022-01-12 15:37:50|||||||||100
1642001900000|2022-01-12 15:38:20|||||||||600
1642001910000|2022-01-12 15:38:30|1526|1525|1526|1525|1526|1525|1526|1525|690
1642001920000|2022-01-12 15:38:40||1525.5||1525||1525.5||1525|71
1642001930000|2022-01-12 15:38:50||1525.5||1525||1525.5||1525|64
1642001940000|2022-01-12 15:39:00||1525.5||1525||1525.5||1525|1026
1642001960000|2022-01-12 15:39:20||1525.5||1525||1525.5||1525|75
1642001970000|2022-01-12 15:39:30|||||||||118
1642001990000|2022-01-12 15:39:50|||||||||205
1642002000000|2022-01-12 15:40:00|1525.5|1524.5|1524.5|1524|1526|1525|1524.5|1523.5|3954
1642002010000|2022-01-12 15:40:10|1524|1523.5|1523.5|1522|1524|1523.5|1522.5|1521.5|1401
1642002030000|2022-01-12 15:40:30|1523|1521.5|1522.5|1521.5|1523.5|1521.5|1522.5|1521|402
1642002040000|2022-01-12 15:40:40|||||||||500
1642002050000|2022-01-12 15:40:50|1522|1521|1522|1521.5|1522.5|1521.5|1522|1521|650
1642002060000|2022-01-12 15:41:00|1522.5|1522|1523|1521.5|1523|1522|1522.5|1521.5|3040
1642002070000|2022-01-12 15:41:10||1522||1521.5||1522||1521.5|459
1642002080000|2022-01-12 15:41:20|||||||||555
1642002090000|2022-01-12 15:41:30|||||||||600
1642002120000|2022-01-12 15:42:00|1522.5||1522.5||1522.5||1522.5||185
1642002130000|2022-01-12 15:42:10|||||||||1313
1642002140000|2022-01-12 15:42:20|1522|1522|1521.5|1521|1522|1522|1520.5|1519.5|10030
1642002150000|2022-01-12 15:42:30|1521|1520.5|1521|1520.5|1521|1520.5|1521|1520.5|1010
1642002160000|2022-01-12 15:42:40|1520.5|1520|1521|1520|1521|1520|1520.5|1520|556
1642002170000|2022-01-12 15:42:50|1520|1519.5|1521|1520|1521|1520|1520|1519.5|2424
1642002180000|2022-01-12 15:43:00|1520.5||1521||1521||1520.5||1219
1642002190000|2022-01-12 15:43:10|1520.5||1520.5||1520.5||1520.5||199
1642002220000|2022-01-12 15:43:40|||||||||136
1642002230000|2022-01-12 15:43:50||1519.5||1519.5||1519.5||1519.5|56
1642002240000|2022-01-12 15:44:00||1520||1519.5||1520||1519.5|136
1642002250000|2022-01-12 15:44:10|||||||||32
1642002260000|2022-01-12 15:44:20|||||||||1590
1642002270000|2022-01-12 15:44:30|||||||||2266
1642002280000|2022-01-12 15:44:40|||||||||684
1642002290000|2022-01-12 15:44:50|1521|1520|1522.5|1521.5|1523|1522|1521|1520|5891
1642002300000|2022-01-12 15:45:00|1522|1521|1521.5|1520.5|1522|1521|1521.5|1520.5|1391
1642002320000|2022-01-12 15:45:20|||||||||264
1642002330000|2022-01-12 15:45:30|1522|1521|1523.5|1522.5|1524|1522.5|1522|1521|3095
1642002360000|2022-01-12 15:46:00|||||||||6
1642002380000|2022-01-12 15:46:20|1524|1523|1524|1523|1524|1523|1524|1523|1219
1642002390000|2022-01-12 15:46:30|||||||||606
1642002400000|2022-01-12 15:46:40|||||||||10233
1642002410000|2022-01-12 15:46:50|1524.5|1523.5|1526|1525|1526|1525|1524.5|1523|1874
1642002420000|2022-01-12 15:47:00|1526.5||1526.5||1526.5||1526.5||580
1642002440000|2022-01-12 15:47:20|1527|1525.5|1527|1526|1527|1526|1527|1525.5|276
1642002450000|2022-01-12 15:47:30|1527.5|1526.5|1527.5|1526|1528|1527|1527|1526|892
1642002460000|2022-01-12 15:47:40|||||||||600
1642002470000|2022-01-12 15:47:50|||||||||31
1642002480000|2022-01-12 15:48:00|1528|1526.5|1528|1527|1528.5|1527|1528|1526.5|1292
1642002490000|2022-01-12 15:48:10|1528.5|1527.5|1529|1528|1529|1528|1528.5|1527.5|876
1642002510000|2022-01-12 15:48:30|1529.5|1528.5|1530.5|1529.5|1530.5|1529.5|1529.5|1528.5|2207
1642002520000|2022-01-12 15:48:40|1530|1529|1530.5|1529|1530.5|1529.5|1529.5|1528.5|1523
1642002540000|2022-01-12 15:49:00||1529.5||1529.5||1529.5||1529.5|128
1642002550000|2022-01-12 15:49:10|||||||||1406
1642002560000|2022-01-12 15:49:20|1531|1530|1532|1530.5|1532|1530.5|1531|1530|1169
1642002570000|2022-01-12 15:49:30|1532.5|1531|1533|1531.5|1533|1532|1532.5|1530.5|423
1642002580000|2022-01-12 15:49:40|1532.5|1532|1532.5|1531.5|1532.5|1532|1532.5|1531.5|477
1642002590000|2022-01-12 15:49:50|1533||1533||1533||1533||0
1642002600000|2022-01-12 15:50:00|1532.5|1531|1532.5|1531|1532.5|1531.5|1532|1531|805
1642002610000|2022-01-12 15:50:10|||||||||120
1642002620000|2022-01-12 15:50:20|1532||1532||1532||1532||0
1642002640000|2022-01-12 15:50:40||1531.5||1531||1531.5||1531|68
1642002680000|2022-01-12 15:51:20|||||||||600
1642002690000|2022-01-12 15:51:30|1532.5|1531.5|1532.5|1531.5|1532.5|1531.5|1532|1531.5|610
1642002700000|2022-01-12 15:51:40|1533|1532|1534|1533|1534|1533.5|1532.5|1532|3233
1642002710000|2022-01-12 15:51:50|1533.5|1532.5|1534|1532.5|1534|1532.5|1533.5|1532.5|2186
1642002730000|2022-01-12 15:52:10|||||||||600
1642002750000|2022-01-12 15:52:30|||||||||100
1642002760000|2022-01-12 15:52:40|||||||||1630
1642002780000|2022-01-12 15:53:00|1533.5|1532|1532.5|1531.5|1533.5|1532|1532.5|1531.5|1962
1642002790000|2022-01-12 15:53:10|1532|1531|1531.5|1530.5|1532|1531|1531.5|1529.5|1416
1642002800000|2022-01-12 15:53:20|1532|1531|1531.5|1530.5|1532|1531|1531.5|1530.5|1081
1642002810000|2022-01-12 15:53:30|1532.5|1531|1532.5|1531|1532.5|1531|1532.5|1531|232
1642002820000|2022-01-12 15:53:40||1531.5||1531||1532||1531|795
1642002830000|2022-01-12 15:53:50||1531.5||1531.5||1531.5||1531.5|0
1642002860000|2022-01-12 15:54:20|1534|1532|1533.5|1532.5|1534|1532.5|1533.5|1531.5|1982
1642002880000|2022-01-12 15:54:40||1533||1533||1533||1532.5|746
1642002890000|2022-01-12 15:54:50|1533|1532.5|1533|1532|1533.5|1532.5|1533|1532|1340
1642002910000|2022-01-12 15:55:10|||||||||250
1642002960000|2022-01-12 15:56:00||1532.5||1532||1532.5||1532|807
1642002970000|2022-01-12 15:56:10|||||||||100
1642002980000|2022-01-12 15:56:20|||||||||217
1642002990000|2022-01-12 15:56:30|1533.5|1532.5|1533.5|1532.5|1534|1533|1533.5|1532|1709
1642003020000|2022-01-12 15:57:00|1533|1533|1531.5|1530.5|1533|1533|1531|1530|4070
1642003030000|2022-01-12 15:57:10|||||||||259
1642003050000|2022-01-12 15:57:30|1532|1531|1531.5|1530.5|1532|1531|1531.5|1530.5|862
1642003060000|2022-01-12 15:57:40|1532|1531|1532|1531.5|1532.5|1531.5|1532|1531|562
1642003070000|2022-01-12 15:57:50|1532.5|1532|1532|1531|1533.5|1532.5|1532|1531|2924
1642003080000|2022-01-12 15:58:00|||||||||527
1642003100000|2022-01-12 15:58:20|1531.5|1530.5|1531.5|1530.5|1531.5|1530.5|1531.5|1530.5|553
1642003120000|2022-01-12 15:58:40|1532|1531|1533|1532|1533|1532|1532|1531|3544
1642003140000|2022-01-12 15:59:00|||||||||712
1642003150000|2022-01-12 15:59:10|1533.5|1532.5|1533|1532|1533.5|1532.5|1533|1532|816
1642003180000|2022-01-12 15:59:40|1533.5|1532.5|1533.5|1532.5|1533.5|1532.5|1533.5|1532.5|949
1642003190000|2022-01-12 15:59:50|1534||1533.5||1534||1533.5||77
1642003200000|2022-01-12 16:00:00|1533|1532|1533|1532|1533|1532.5|1533|1532|440
1642003290000|2022-01-12 16:01:30|1532.5|1532.5|1532.5|1532|1533.5|1532.5|1532.5|1532|2104
1642003300000|2022-01-12 16:01:40||1531.5||1531.5||1531.5||1531.5|2120
1642003330000|2022-01-12 16:02:10|1532|1532|1532|1531.5|1532|1532|1532|1531.5|813
1642003340000|2022-01-12 16:02:20|||||||||7
1642003350000|2022-01-12 16:02:30|1531.5|1531|1531.5|1531|1531.5|1531|1531.5|1531|1002
1642003370000|2022-01-12 16:02:50|||||||||50
1642003380000|2022-01-12 16:03:00|1531|1530.5|1530.5|1529.5|1531|1530.5|1530.5|1529.5|2428
1642003390000|2022-01-12 16:03:10|1530|1529|1530.5|1529.5|1530.5|1529.5|1529|1528.5|2017
1642003400000|2022-01-12 16:03:20|||||||||60
1642003420000|2022-01-12 16:03:40|1530|1529|1527|1525.5|1530.5|1529|1527|1525.5|5195
1642003430000|2022-01-12 16:03:50|1526.5|1525|1526.5|1525|1527|1525.5|1525.5|1524.5|825
1642003440000|2022-01-12 16:04:00|1526|1525.5|1526.5|1525.5|1526.5|1525.5|1526|1525.5|250
1642003450000|2022-01-12 16:04:10|1527|1526|1527|1525.5|1527|1526|1527|1525.5|315
1642003460000|2022-01-12 16:04:20||1526||1526||1526||1526|0
1642003470000|2022-01-12 16:04:30|1526.5|1525.5|1526|1525|1526.5|1525.5|1525.5|1525|1369
1642003490000|2022-01-12 16:04:50|||||||||729
1642003500000|2022-01-12 16:05:00|||||||||62
1642003540000|2022-01-12 16:05:40|1526.5|1525.5|1526.5|1525.5|1526.5|1525.5|1526|1525|1154
1642003550000|2022-01-12 16:05:50|1526|1525|1525.5|1524|1526.5|1525|1525|1524|3167
1642003560000|2022-01-12 16:06:00|1525|1523|1524.5|1523|1525|1524|1524|1523|1532
1642003580000|2022-01-12 16:06:20|||||||||307
1642003590000|2022-01-12 16:06:30|||||||||97
1642003600000|2022-01-12 16:06:40|1524||1524||1524||1523.5||1497
1642003610000|2022-01-12 16:06:50|1523.5|1522.5|1523.5|1522.5|1523.5|1523|1523|1522|1786
1642003620000|2022-01-12 16:07:00|1523|1522|1523|1522|1523.5|1522|1523|1522|53
1642003640000|2022-01-12 16:07:20|||||||||714
1642003660000|2022-01-12 16:07:40|1522.5||1523||1523||1522.5||692
1642003670000|2022-01-12 16:07:50|1523.5|1522.5|1523.5|1522|1523.5|1522.5|1523|1522|1243
1642003690000|2022-01-12 16:08:10|||||||||97
1642003720000|2022-01-12 16:08:40|1524|1522.5|1526|1524.5|1526|1524.5|1524|1522.5|4310
1642003740000|2022-01-12 16:09:00|||||||||221
1642003750000|2022-01-12 16:09:10||1525||1525||1525||1525|0
1642003770000|2022-01-12 16:09:30|||||||||197
1642003790000|2022-01-12 16:09:50|1526.5|1525.5|1526.5|1525.5|1526.5|1525.5|1526.5|1525|1776
1642003800000|2022-01-12 16:10:00|1527|1526|1527.5|1526.5|1527.5|1526.5|1527|1525.5|1465
1642003820000|2022-01-12 16:10:20|1527|1526|1526|1525.5|1527|1526|1526|1524.5|2095
1642003830000|2022-01-12 16:10:30||1525||1525||1525||1525|23
1642003840000|2022-01-12 16:10:40||1525.5||1525.5||1525.5||1525|561
1642003850000|2022-01-12 16:10:50|1526.5|1525|1526.5|1525|1526.5|1525.5|1526|1525|908
1642003870000|2022-01-12 16:11:10|||||||||52
1642003880000|2022-01-12 16:11:20|1527|1525.5|1528|1526.5|1528|1526.5|1527|1525.5|1406
1642003890000|2022-01-12 16:11:30|||||||||1210
1642003900000|2022-01-12 16:11:40|||||||||131
1642003960000|2022-01-12 16:12:40|||||||||179
1642003970000|2022-01-12 16:12:50|||||||||130
1642004000000|2022-01-12 16:13:20|||||||||180
1642004010000|2022-01-12 16:13:30|||||||||300
1642004030000|2022-01-12 16:13:50||1527||1526.5||1527||1526.5|232
1642004040000|2022-01-12 16:14:00|1527.5||1528||1528||1527.5||0
1642004060000|2022-01-12 16:14:20|1527.5|1527|1528|1527|1528|1527|1527.5|1526.5|40
1642004080000|2022-01-12 16:14:40|1527.5|1526.5|1527|1526|1527.5|1527|1525.5|1525|3392
1642004090000|2022-01-12 16:14:50|1526.5||1526.5||1527||1526.5||0
1642004100000|2022-01-12 16:15:00|1527|1524.5|1523.5|1522|1527|1525|1523|1521|196
1642004110000|2022-01-12 16:15:10|1523|1521.5|1525|1523|1525|1523|1523|1521.5|78
1642004120000|2022-01-12 16:15:20|1524.5|1522.5|1524.5|1522|1525|1522.5|1524.5|1522|0
1642004130000|2022-01-12 16:15:30|1525|1522.5|1525|1522.5|1525|1522.5|1525|1522.5|0
1642004150000|2022-01-12 16:15:50|1524|1522|1524|1522|1524|1522|1524|1522|0
1642004170000|2022-01-12 16:16:10|1524.5|1522.5|1524|1522|1524.5|1522.5|1524|1522|0
1642004190000|2022-01-12 16:16:30|1524.5|1522.5|1524.5|1522.5|1524.5|1522.5|1524.5|1522.5|0
1642004200000|2022-01-12 16:16:40|1524|1522|1524.5|1522.5|1524.5|1522.5|1524|1522|0
1642004210000|2022-01-12 16:16:50|1524|1522|1524.5|1522.5|1524.5|1522.5|1524|1522|0
1642004220000|2022-01-12 16:17:00|1524|1522|1524.5|1522.5|1525|1524|1524|1522|572
1642004240000|2022-01-12 16:17:20|1524|1522|1524|1522.5|1524.5|1522.5|1524|1522|0
1642004250000|2022-01-12 16:17:30|1524.5|1523|1525|1523.5|1525|1523.5|1524.5|1522.5|0
1642004260000|2022-01-12 16:17:40|1524.5|1523|1524.5|1523|1525|1523.5|1524.5|1523|0
1642004280000|2022-01-12 16:18:00|1525|1523.5|1525|1523|1525.5|1523.5|1524.5|1523|0
1642004290000|2022-01-12 16:18:10|1524.5|1522.5|1524.5|1522.5|1524.5|1522.5|1524.5|1522.5|0
1642004310000|2022-01-12 16:18:30|1525|1523|1525.5|1523|1525.5|1523|1525|1523|0
1642004320000|2022-01-12 16:18:40|1525|1522|1524.5|1523|1525|1523|1524|1522|125
1642004330000|2022-01-12 16:18:50|1524|1522.5|1525|1523|1525|1523|1524|1522.5|0
1642004340000|2022-01-12 16:19:00|1524.5|1522.5|1524.5|1523|1525|1523|1524.5|1522.5|0
1642004350000|2022-01-12 16:19:10|1524|1522.5|1524|1522.5|1524|1522.5|1524|1522.5|0
1642004360000|2022-01-12 16:19:20|1524.5|1523|1524|1522.5|1525|1523|1524|1522.5|0
1642004370000|2022-01-12 16:19:30|1524.5|1523|1524|1522.5|1524.5|1523|1524|1522.5|0
1642004390000|2022-01-12 16:19:50|1524.5|1522|1524|1522.5|1524.5|1522.5|1523.5|1522|165
1642004400000|2022-01-12 16:20:00|1523.5|1522|1523.5|1522|1523.5|1522|1523.5|1522|0
1642004420000|2022-01-12 16:20:20|1524|1522.5|1524|1522.5|1524|1522.5|1524|1522.5|0
1642004430000|2022-01-12 16:20:30|1523.5|1522|1524|1522.5|1524|1522.5|1523.5|1522|0
1642004440000|2022-01-12 16:20:40|1523.5|1522|1524|1522.5|1524|1522.5|1523.5|1522|0
1642004450000|2022-01-12 16:20:50|1523.5|1522|1523.5|1522|1523.5|1522|1523.5|1522|0
1642004500000|2022-01-12 16:21:40|1524|1522.5|1524|1522|1524|1522.5|1523|1521.5|540
1642004510000|2022-01-12 16:21:50|1523.5|1521.5|1523.5|1522|1524|1522.5|1523.5|1521.5|0
1642004520000|2022-01-12 16:22:00|1523|1522.5|1523|1521.5|1523.5|1522.5|1523|1521.5|121
1642004540000|2022-01-12 16:22:20|1522.5|1522|1522|1521|1523|1522|1522|1520.5|339
1642004550000|2022-01-12 16:22:30|1522.5|1521.5|1523.5|1522|1523.5|1522|1522.5|1521.5|429
1642004580000|2022-01-12 16:23:00|1523|1522.5|1524.5|1522|1524.5|1522.5|1523|1521.5|29
1642004590000|2022-01-12 16:23:10|1523.5|1522.5|1524|1522.5|1524|1522.5|1523.5|1522|0
1642004600000|2022-01-12 16:23:20|1523.5|1522|1523.5|1522|1524|1522.5|1523.5|1522|0
1642004610000|2022-01-12 16:23:30|1524|1522.5|1524|1522.5|1524|1522.5|1524|1522.5|0
1642004620000|2022-01-12 16:23:40|1523.5|1522|1523.5|1522|1523.5|1522|1523.5|1522|0
1642004630000|2022-01-12 16:23:50|1522.5|1521.5|1524|1522.5|1525|1523|1522.5|1521.5|286
1642004640000|2022-01-12 16:24:00|1524.5|1523|1524|1522.5|1524.5|1523|1524|1522.5|0
1642004650000|2022-01-12 16:24:10|1524.5|1523|1524.5|1523|1524.5|1523|1524.5|1523|0
1642004660000|2022-01-12 16:24:20|1524|1522.5|1525.5|1523|1526|1523.5|1524|1522.5|0
1642004670000|2022-01-12 16:24:30|1525|1523.5|1525.5|1523.5|1525.5|1523.5|1525|1523.5|0
1642004680000|2022-01-12 16:24:40|1524.5|1522.5|1525|1523|1525|1523|1524.5|1522.5|125
1642004690000|2022-01-12 16:24:50|1524.5|1522.5|1524.5|1522.5|1524.5|1522.5|1524.5|1522.5|0
1642004700000|2022-01-12 16:25:00|1525|1523|1524.5|1522.5|1525|1523|1524.5|1522.5|0
1642004710000|2022-01-12 16:25:10|1525|1523|1525|1523|1525|1523|1525|1523|0
1642004720000|2022-01-12 16:25:20|1524.5|1522.5|1524.5|1522.5|1524.5|1522.5|1524.5|1522.5|0
1642004730000|2022-01-12 16:25:30|1525|1523|1525|1523.5|1525|1523.5|1524.5|1523|0
1642004740000|2022-01-12 16:25:40|1524.5|1523|1524.5|1523|1525|1523.5|1524.5|1523|0
1642004750000|2022-01-12 16:25:50|1525|1523.5|1525|1523|1525.5|1523.5|1525|1523|0
1642004770000|2022-01-12 16:26:10|1525.5|1523.5|1524.5|1523|1525.5|1523.5|1524.5|1523|0
1642004780000|2022-01-12 16:26:20|1525|1523.5|1525|1523.5|1525|1523.5|1524.5|1523|0
1642004790000|2022-01-12 16:26:30|1524.5|1523|1525|1523.5|1525.5|1524.5|1524.5|1523|116
1642004800000|2022-01-12 16:26:40|1525.5|1524.5|1525.5|1524|1526|1524.5|1525|1524|31
1642004810000|2022-01-12 16:26:50|1526|1524.5|1526|1525|1526|1525|1525.5|1524|0
1642004820000|2022-01-12 16:27:00|1525.5|1524.5|1526|1525|1526|1525|1525.5|1524|0
1642004840000|2022-01-12 16:27:20|1525.5|1524.5|1525.5|1524.5|1526|1525|1525.5|1524.5|140
1642004850000|2022-01-12 16:27:30|1526.5|1525|1526|1525|1526.5|1525.5|1526|1524.5|6
1642004860000|2022-01-12 16:27:40|1526.5|1525.5|1526.5|1525.5|1526.5|1525.5|1526.5|1525.5|0
1642004870000|2022-01-12 16:27:50|1526|1525|1526.5|1525|1526.5|1525|1526|1524.5|430
1642004880000|2022-01-12 16:28:00|1526|1524.5|1525|1524|1526.5|1525|1525|1524|62
1642004890000|2022-01-12 16:28:10|1525.5|1523.5|1525.5|1524|1525.5|1524.5|1525|1523.5|0
1642004900000|2022-01-12 16:28:20|1525|1523.5|1525.5|1524|1525.5|1524|1525|1523.5|0
1642004910000|2022-01-12 16:28:30|1525||1525||1525||1525||0
1642004930000|2022-01-12 16:28:50|1525.5|1524.5|1524.5|1523|1525.5|1524.5|1524.5|1523|0
1642004940000|2022-01-12 16:29:00|1525|1523.5|1525|1523.5|1525|1523.5|1524.5|1523|0
1642004950000|2022-01-12 16:29:10|1524.5|1523|1524|1523|1525|1523.5|1524|1522.5|0
1642004960000|2022-01-12 16:29:20|1524.5|1523.5|1525|1523.5|1525|1523.5|1524|1523|88
1642004970000|2022-01-12 16:29:30|1524.5|1523|1525|1523.5|1526|1524|1524.5|1523|363
1642004980000|2022-01-12 16:29:40|1525.5|1524|1526|1524|1526.5|1524.5|1525|1523.5|53
1642004990000|2022-01-12 16:29:50|1526.5|1524.5|1526.5|1524|1527|1524.5|1526.5|1524|0
1642060800000|2022-01-13 08:00:00||1522||1520||1522||1501|4836
1642060810000|2022-01-13 08:00:10|1525.5|1518|1523|1516|1525.5|1520|1523|1516|454
1642060820000|2022-01-13 08:00:20|1516|1515|1520.5|1516|1523|1516|1516|1514.5|724
1642060830000|2022-01-13 08:00:30||1513||1513||1513||1513|990
1642060840000|2022-01-13 08:00:40|1520|1513.5|1519|1513.5|1520|1513.5|1518.5|1513.5|334
1642060850000|2022-01-13 08:00:50|1518.5||1518.5||1518.5||1518.5||536
1642060870000|2022-01-13 08:01:10|1521|1515.5|1526.5|1520|1527|1520|1521|1513.5|1508
1642060890000|2022-01-13 08:01:30|1526||1525.5||1526.5||1525.5||655
1642060930000|2022-01-13 08:02:10|1526|1521|1527|1521|1527|1526|1525.5|1520|200
1642060940000|2022-01-13 08:02:20|1526|1520|1522.5|1516.5|1526|1520|1517.5|1514|603
1642060980000|2022-01-13 08:03:00|||||||||31
1642060990000|2022-01-13 08:03:10|||||||||1260
1642061010000|2022-01-13 08:03:30|||||||||40
1642061040000|2022-01-13 08:04:00||1517||1517||1517||1517|0
1642061050000|2022-01-13 08:04:10||1517.5||1517||1518.5||1517|0
1642061060000|2022-01-13 08:04:20|1522||1522||1522||1522||0
1642061100000|2022-01-13 08:05:00|1521.5|1517.5|1521.5|1517.5|1522|1517.5|1521.5|1517.5|10
1642061110000|2022-01-13 08:05:10|||||||||600
1642061120000|2022-01-13 08:05:20|1522|1518|1523.5|1519.5|1526|1521|1521.5|1518|1523
1642061130000|2022-01-13 08:05:30|||||||||89
1642061180000|2022-01-13 08:06:20||1520||1520||1520||1520|8
1642061190000|2022-01-13 08:06:30|1523||1523||1523.5||1523||0
1642061210000|2022-01-13 08:06:50|1524.5|1520.5|1524.5|1522|1524.5|1522|1524.5|1520.5|108
1642061220000|2022-01-13 08:07:00|1525.5|1522.5|1525.5|1523|1525.5|1523.5|1525.5|1522.5|17
1642061250000|2022-01-13 08:07:30|1525|1524|1524.5|1522|1525|1524|1524.5|1522|213
1642061280000|2022-01-13 08:08:00|1524|1521.5|1526|1523|1526.5|1523.5|1522.5|1520.5|1418
1642061290000|2022-01-13 08:08:10||1523.5||1523.5||1523.5||1523|0
1642061300000|2022-01-13 08:08:20|1525|1522.5|1524.5|1522|1525|1522.5|1524.5|1522|565
1642061310000|2022-01-13 08:08:30|1524|1521.5|1525.5|1523|1525.5|1523|1524|1521.5|156
1642061320000|2022-01-13 08:08:40|1525|1521.5|1522.5|1520|1525|1523|1521.5|1520|1453
1642061330000|2022-01-13 08:08:50|1524|1521|1523|1520.5|1524|1521|1522.5|1520|692
1642061340000|2022-01-13 08:09:00||1521||1521||1521||1521|0
1642061350000|2022-01-13 08:09:10|1522.5|1520.5|1523|1520.5|1523|1521|1520|1519|2796
1642061360000|2022-01-13 08:09:20|1523.5|1521.5|1523.5|1520.5|1523.5|1521.5|1523.5|1520.5|45
1642061370000|2022-01-13 08:09:30|||||||||49
1642061390000|2022-01-13 08:09:50||1521||1521||1521||1521|0
1642061400000|2022-01-13 08:10:00|1524|1521.5|1525|1523|1526|1523|1524|1521.5|1034
1642061490000|2022-01-13 08:11:30|1524|1522|1525|1522.5|1525|1524|1523|1521.5|3045
1642061500000|2022-01-13 08:11:40|1524|1521.5|1524|1521.5|1524|1522|1523.5|1521.5|340
1642061520000|2022-01-13 08:12:00|1523.5|1520.5|1523.5|1521|1524|1521|1521|1519.5|1806
1642061530000|2022-01-13 08:12:10|||||||||544
1642061540000|2022-01-13 08:12:20|1523|1520|1522|1519.5|1523|1520|1522|1519.5|711
1642061550000|2022-01-13 08:12:30|1521.5|1519|1522|1519.5|1522|1519.5|1520.5|1519|536
1642061560000|2022-01-13 08:12:40|1521.5||1521.5||1521.5||1521.5||0
1642061570000|2022-01-13 08:12:50|1521||1521.5||1521.5||1520.5||274
1642061590000|2022-01-13 08:13:10|||||||||1600
1642061610000|2022-01-13 08:13:30|||||||||2
1642061630000|2022-01-13 08:13:50|1522|1520.5|1524|1522|1524|1522|1522|1520.5|402
1642061640000|2022-01-13 08:14:00|1524.5|1523|1530|1526.5|1530|1526.5|1524.5|1523|1522
1642061670000|2022-01-13 08:14:30|1529.5||1529||1529.5||1529||65
1642061680000|2022-01-13 08:14:40|||||||||801
1642061700000|2022-01-13 08:15:00|1530.5|1527|1530.5|1529|1530.5|1529|1530.5|1527|275
1642061710000|2022-01-13 08:15:10|1531.5|1529.5|1534.5|1532|1534.5|1532|1531.5|1529.5|632
1642061730000|2022-01-13 08:15:30|1536|1532.5|1536|1533|1536|1533.5|1533.5|1532|453
1642061740000|2022-01-13 08:15:40|1536.5|1533.5|1536.5|1534.5|1536.5|1534.5|1536.5|1533.5|0
1642061760000|2022-01-13 08:16:00|1536|1535.5|1536.5|1535.5|1536.5|1535.5|1536|1535.5|0
1642061770000|2022-01-13 08:16:10|1536|1535|1535|1533|1536.5|1535|1535|1533|1003
1642061780000|2022-01-13 08:16:20||1533.5||1533.5||1533.5||1533.5|0
1642061790000|2022-01-13 08:16:30|1534.5|1533|1534.5|1533|1534.5|1533|1534|1533|248
1642061830000|2022-01-13 08:17:10|||||||||114
1642061850000|2022-01-13 08:17:30|1535|1533.5|1537.5|1535.5|1537.5|1535.5|1535|1533.5|627
1642061860000|2022-01-13 08:17:40|1537|1536|1537|1535|1537|1536|1536|1535|300
1642061870000|2022-01-13 08:17:50|||||||||40
1642061900000|2022-01-13 08:18:20|1537.5||1537||1537.5||1537||0
1642061920000|2022-01-13 08:18:40|1537.5|1535.5|1538.5|1537.5|1538.5|1537.5|1537.5|1535.5|324
1642061930000|2022-01-13 08:18:50|1538|1536.5|1537.5|1535.5|1538|1537.5|1537|1535.5|523
1642061940000|2022-01-13 08:19:00|1538||1538||1538||1538||0
1642062060000|2022-01-13 08:21:00|1537.5|1536|1540.5|1538.5|1541.5|1540|1537.5|1536|535
1642062070000|2022-01-13 08:21:10|1541|1539|1540.5|1539|1541.5|1540|1540.5|1538|731
1642062080000|2022-01-13 08:21:20|1541|1539.5|1541.5|1539.5|1541.5|1539.5|1541|1539.5|0
1642062160000|2022-01-13 08:22:40|||||||||1416
1642062190000|2022-01-13 08:23:10|1541|1540|1539.5|1537.5|1541|1540|1539.5|1537.5|1107
1642062200000|2022-01-13 08:23:20|1540||1540||1540||1540||8
1642062240000|2022-01-13 08:24:00|1539.5|1538|1541.5|1539.5|1541.5|1539.5|1539.5|1538|774
1642062250000|2022-01-13 08:24:10|1542|1540.5|1542.5|1540.5|1543|1542.5|1542|1539.5|856
1642062260000|2022-01-13 08:24:20|1542|1539.5|1541|1538.5|1542.5|1539.5|1541|1538.5|316
1642062290000|2022-01-13 08:24:50|1540|1538|1539.5|1537.5|1540|1538|1538.5|1536.5|229
1642062300000|2022-01-13 08:25:00|1540||1539.5||1540||1539.5||0
1642062330000|2022-01-13 08:25:30|1539|1537|1537.5|1535.5|1539|1537|1537|1534.5|563
1642062340000|2022-01-13 08:25:40||1536||1536||1536||1536|113
1642062350000|2022-01-13 08:25:50|1537|1536.5|1539|1537|1540|1538|1537|1536.5|214
1642062370000|2022-01-13 08:26:10||1537.5||1537.5||1537.5||1537.5|0
1642062390000|2022-01-13 08:26:30|1538.5|1536.5|1539|1538|1539|1538|1538.5|1536.5|0
1642062400000|2022-01-13 08:26:40|1538.5|1537.5|1538.5|1536.5|1539|1538|1537.5|1535.5|879
1642062430000|2022-01-13 08:27:10||1537||1537||1537||1537|0
1642062470000|2022-01-13 08:27:50|1538|1536|1537.5|1535.5|1538|1536|1537.5|1534.5|244
1642062500000|2022-01-13 08:28:20|1537|1534.5|1537|1535.5|1537|1535.5|1536.5|1534.5|100
1642062540000|2022-01-13 08:29:00|||||||||500
1642062600000|2022-01-13 08:30:00|1537.5|1536|1540|1538.5|1540|1538.5|1537.5|1535.5|1282
1642062610000|2022-01-13 08:30:10|||||||||119
1642062660000|2022-01-13 08:31:00|1539.5|1537.5|1539.5|1538|1540|1538|1539|1536.5|454
1642062670000|2022-01-13 08:31:10|||||||||120
1642062700000|2022-01-13 08:31:40|1540.5|1538.5|1540.5|1539|1540.5|1539|1540.5|1538.5|130
1642062720000|2022-01-13 08:32:00|1540|1538.5|1540|1538.5|1540|1538.5|1540|1538.5|25
1642062740000|2022-01-13 08:32:20|||||||||60
1642062770000|2022-01-13 08:32:50|1540.5|1539|1540.5|1538.5|1540.5|1539|1540|1538.5|0
1642062830000|2022-01-13 08:33:50|1541.5|1539|1544|1542|1544|1542|1541.5|1539|254
1642062910000|2022-01-13 08:35:10|1543.5|1540.5|1544|1543|1544|1543|1542.5|1540.5|164
1642062930000|2022-01-13 08:35:30|||||||||63
1642062960000|2022-01-13 08:36:00|1543.5|1542|1543.5|1541.5|1543.5|1542|1543.5|1541.5|308
1642062970000|2022-01-13 08:36:10||1542||1541.5||1542||1541.5|64
1642062980000|2022-01-13 08:36:20|||||||||600
1642063020000|2022-01-13 08:37:00|||||||||500
1642063030000|2022-01-13 08:37:10|1543||1543||1543||1543||494
1642063050000|2022-01-13 08:37:30|1543.5|1542.5|1545.5|1544|1545.5|1544|1543|1542.5|614
1642063060000|2022-01-13 08:37:40|1546|1544.5|1547|1545|1547|1545|1546|1544.5|94
1642063070000|2022-01-13 08:37:50||1545.5||1545.5||1546||1545.5|0
1642063080000|2022-01-13 08:38:00|1546.5|1545|1546.5|1545|1547.5|1546.5|1546|1545|649
1642063090000|2022-01-13 08:38:10|1547|1545.5|1547|1545.5|1547|1545.5|1547|1545|0
1642063130000|2022-01-13 08:38:50||1546||1546||1546||1546|0
1642063140000|2022-01-13 08:39:00|1548|1546.5|1549|1548|1549.5|1548|1548|1546.5|39
1642063150000|2022-01-13 08:39:10|1548.5|1547.5|1549|1547.5|1549|1547.5|1548|1547.5|1300
1642063160000|2022-01-13 08:39:20|1548.5|1547|1549|1547.5|1549|1547.5|1548|1547|102
1642063180000|2022-01-13 08:39:40|1548.5||1549||1549||1548.5||0
1642063190000|2022-01-13 08:39:50|||||||||500
1642063220000|2022-01-13 08:40:20||1548||1548||1548||1548|0
1642063240000|2022-01-13 08:40:40|1548.5|1547|1547|1546|1548.5|1547|1547|1546|207
1642063260000|2022-01-13 08:41:00|||||||||527
1642063270000|2022-01-13 08:41:10|1547.5|1546.5|1546.5|1545.5|1548.5|1547.5|1546|1545.5|1930
1642063320000|2022-01-13 08:42:00|1546|1545|1544|1542|1546.5|1545|1544|1542|369
1642063330000|2022-01-13 08:42:10|1544.5|1542.5|1545|1543.5|1545.5|1545|1544.5|1542.5|319
1642063340000|2022-01-13 08:42:20|||||||||30
1642063370000|2022-01-13 08:42:50|1544.5|1543|1545|1542.5|1545|1543|1544|1541.5|424
1642063380000|2022-01-13 08:43:00|1544.5||1544.5||1545||1544.5||0
1642063390000|2022-01-13 08:43:10||1543||1543.5||1543.5||1543|0
1642063400000|2022-01-13 08:43:20|1544|1544|1544.5|1543|1544.5|1544|1544|1542.5|435
1642063520000|2022-01-13 08:45:20|1545|1543.5|1546.5|1544|1546.5|1544|1545|1543.5|845
1642063530000|2022-01-13 08:45:30|1546||1546.5||1546.5||1546||0
1642063580000|2022-01-13 08:46:20|1546||1546.5||1546.5||1546||0
1642063590000|2022-01-13 08:46:30|||||||||250
1642063600000|2022-01-13 08:46:40||1544.5||1545||1545||1544.5|0
1642063620000|2022-01-13 08:47:00||1545.5||1545.5||1545.5||1545.5|500
1642063630000|2022-01-13 08:47:10|1547.5|1546|1548.5|1547|1548.5|1548|1547.5|1546|326
1642063640000|2022-01-13 08:47:20|1547.5|1546|1547.5|1546|1548.5|1546.5|1547.5|1546|423
1642063660000|2022-01-13 08:47:40||1546.5||1546||1546.5||1546|0
1642063680000|2022-01-13 08:48:00|1547|1545.5|1547|1545.5|1547.5|1545.5|1546.5|1545|60
1642063710000|2022-01-13 08:48:30|1546.5|1545|1544.5|1543|1546.5|1545|1543.5|1543|1004
1642063740000|2022-01-13 08:49:00|1544|1542.5|1543.5|1542|1544|1542.5|1543.5|1541|904
1642063750000|2022-01-13 08:49:10|1544|1542.5|1544.5|1543.5|1544.5|1543.5|1544|1542.5|0
1642063760000|2022-01-13 08:49:20|1545|1544|1545|1543.5|1545|1544|1545|1543.5|231
1642063810000|2022-01-13 08:50:10|1545.5|1544|1545.5|1544.5|1545.5|1545|1545|1544|257
1642063830000|2022-01-13 08:50:30|1545|1544|1544|1542.5|1545|1544|1544|1541.5|1064
1642063900000|2022-01-13 08:51:40||1543||1542.5||1543||1542.5|0
1642063930000|2022-01-13 08:52:10|1543.5|1541.5|1542|1540.5|1543.5|1541.5|1541.5|1540|571
1642063940000|2022-01-13 08:52:20||1540||1540.5||1540.5||1540|0
1642063950000|2022-01-13 08:52:30||1541||1541||1541||1541|0
1642063960000|2022-01-13 08:52:40|1542.5|1541.5|1544|1542.5|1544|1542.5|1542.5|1541.5|200
1642064000000|2022-01-13 08:53:20|1543.5|1542|1543|1541|1543.5|1542|1543|1541|100
1642064010000|2022-01-13 08:53:30|||||||||600
1642064020000|2022-01-13 08:53:40|1542.5|1541.5|1542.5|1541|1542.5|1542|1542.5|1541|100
1642064030000|2022-01-13 08:53:50|1542|1541.5|1544|1541.5|1545|1544|1542|1541.5|1995
1642064080000|2022-01-13 08:54:40|1543.5|1542|1544|1543|1544|1543.5|1543.5|1541.5|462
1642064090000|2022-01-13 08:54:50||1542.5||1541.5||1542.5||1541.5|0
1642064100000|2022-01-13 08:55:00|||||||||647
1642064110000|2022-01-13 08:55:10||1542||1541.5||1542.5||1541.5|0
1642064130000|2022-01-13 08:55:30|1543.5||1544||1544||1543.5||0
1642064140000|2022-01-13 08:55:40||1542||1542.5||1542.5||1542|0
1642064170000|2022-01-13 08:56:10|1544.5|1543.5|1545.5|1543.5|1545.5|1545|1544.5|1542.5|1138
1642064180000|2022-01-13 08:56:20||1544||1544||1544||1544|0
1642064240000|2022-01-13 08:57:20||1544.5||1544.5||1544.5||1544.5|0
1642064270000|2022-01-13 08:57:50|1546|1545|1547.5|1545.5|1547.5|1545.5|1546|1545|641
1642064290000|2022-01-13 08:58:10|1548|1546|1548|1546|1549.5|1548|1548|1546|140
1642064300000|2022-01-13 08:58:20|1547.5||1547.5||1547.5||1547.5||0
1642064310000|2022-01-13 08:58:30|1546.5|1545|1547|1545|1547.5|1546.5|1546|1544.5|220
1642064340000|2022-01-13 08:59:00|||||||||495
1642064360000|2022-01-13 08:59:20|1547.5|1545.5|1546.5|1544.5|1547.5|1546.5|1546.5|1544.5|100
1642064380000|2022-01-13 08:59:40|1547|1545|1547|1545|1547|1545|1547|1545|0
1642064430000|2022-01-13 09:00:30|1546.5|1544.5|1546|1543.5|1546.5|1544.5|1545|1542.5|820
1642064480000|2022-01-13 09:01:20|||||||||257
1642064490000|2022-01-13 09:01:30|||||||||64
1642064510000|2022-01-13 09:01:50||1544||1544||1544||1544|0
1642064550000|2022-01-13 09:02:30|||||||||132
1642064600000|2022-01-13 09:03:20|||||||||1315
1642064700000|2022-01-13 09:05:00|1545|1544.5|1547|1545|1547.5|1545.5|1544.5|1543.5|1166
1642064710000|2022-01-13 09:05:10|||||||||31
1642064740000|2022-01-13 09:05:40|1546.5||1547||1547||1546.5||302
1642064750000|2022-01-13 09:05:50|||||||||16
1642064760000|2022-01-13 09:06:00|1546.5|1544.5|1546|1544.5|1546.5|1544.5|1546|1544|100
1642064780000|2022-01-13 09:06:20|1545.5|1544|1547|1546|1547|1546|1545|1543.5|327
1642064790000|2022-01-13 09:06:30|1547.5|1546.5|1547.5|1547|1547.5|1547|1547.5|1546.5|21
1642064800000|2022-01-13 09:06:40|1548|1547.5|1549|1547.5|1549|1548|1548|1547|1074
1642064810000|2022-01-13 09:06:50|1548|1547|1548|1546|1548|1547|1548|1546|100
1642064840000|2022-01-13 09:07:20|1547|1545.5|1546|1544.5|1547|1546|1546|1544.5|1074
1642064860000|2022-01-13 09:07:40|1545.5|1544|1544.5|1543|1545.5|1544|1544.5|1542.5|100
1642064870000|2022-01-13 09:07:50|1545.5|1543.5|1546|1544.5|1546|1545|1545.5|1543.5|255
1642064900000|2022-01-13 09:08:20|||||||||107
1642064960000|2022-01-13 09:09:20|1547|1545|1547|1545.5|1547.5|1546|1546|1545|1306
1642064970000|2022-01-13 09:09:30|1547.5|1546|1549|1548|1549|1548|1547.5|1546|356
1642064990000|2022-01-13 09:09:50|||||||||28
1642065000000|2022-01-13 09:10:00|1549.5|1549|1549|1548|1550|1549|1549|1547.5|33
1642065020000|2022-01-13 09:10:20|1549.5|1548.5|1550.5|1549|1550.5|1549|1549.5|1548|1893
1642065030000|2022-01-13 09:10:30|1549.5|1548.5|1549.5|1548|1549.5|1548.5|1549.5|1548|460
1642065060000|2022-01-13 09:11:00|1548.5|1547|1548.5|1547|1548.5|1548|1548|1547|319
1642065080000|2022-01-13 09:11:20|1548|1548|1548.5|1546|1548.5|1548|1548|1546|510
1642065090000|2022-01-13 09:11:30||1546.5||1547||1547||1546.5|0
1642065180000|2022-01-13 09:13:00||1547.5||1547.5||1547.5||1547.5|0
1642065190000|2022-01-13 09:13:10|1549.5|1548.5|1550.5|1548.5|1550.5|1549|1549.5|1548|539
1642065200000|2022-01-13 09:13:20|1550||1550.5||1550.5||1550||0
1642065220000|2022-01-13 09:13:40||1549||1549.5||1549.5||1549|400
1642065230000|2022-01-13 09:13:50|1550|1550|1550|1549|1550|1550|1550|1549|434
1642065270000|2022-01-13 09:14:30|1550.5|1549.5|1552|1550.5|1552|1550.5|1550.5|1549.5|179
1642065330000|2022-01-13 09:15:30|1553|1551|1553.5|1552|1553.5|1552|1553|1551|288
1642065360000|2022-01-13 09:16:00|||||||||400
1642065390000|2022-01-13 09:16:30|1554|1552.5|1555|1553.5|1555|1553.5|1554|1552.5|110
1642065420000|2022-01-13 09:17:00|1554.5|1552.5|1553.5|1551.5|1554.5|1552.5|1553|1551.5|795
1642065450000|2022-01-13 09:17:30||1552||1552||1552||1552|0
1642065480000|2022-01-13 09:18:00|1553|1551.5|1553|1551|1553.5|1552|1552|1551|137
1642065500000|2022-01-13 09:18:20|1553.5|1552|1554|1553|1554|1553|1553|1552|1252
1642065510000|2022-01-13 09:18:30|1555|1553.5|1555.5|1553.5|1555.5|1554.5|1554.5|1553|1230
1642065530000|2022-01-13 09:18:50||1554||1554||1554||1554|36
1642065550000|2022-01-13 09:19:10||1554.5||1554.5||1554.5||1554.5|500
1642065560000|2022-01-13 09:19:20|1556|1555|1555.5|1554|1556|1555.5|1555|1553.5|450
1642065570000|2022-01-13 09:19:30|1556|1554.5|1556.5|1555|1556.5|1555.5|1556|1554|1293
1642065590000|2022-01-13 09:19:50|||||||||27
1642065610000|2022-01-13 09:20:10||1555.5||1555.5||1555.5||1555.5|500
1642065620000|2022-01-13 09:20:20|1555.5|1555|1557|1555.5|1557|1555.5|1555.5|1555|333
1642065630000|2022-01-13 09:20:30|1557.5|1556|1557.5|1556|1557.5|1556|1557.5|1556|0
1642065660000|2022-01-13 09:21:00|1557||1557||1557||1557||0
1642065670000|2022-01-13 09:21:10|1556.5|1555.5|1557|1555.5|1557|1556|1556.5|1555|121
1642065730000|2022-01-13 09:22:10|||||||||88
1642065750000|2022-01-13 09:22:30|1556.5|1554.5|1552|1550.5|1556.5|1555|1551|1549|2251
1642065760000|2022-01-13 09:22:40|1553|1551|1553|1551|1553|1551.5|1553|1551|47
1642065770000|2022-01-13 09:22:50|1552.5|1550.5|1552|1550|1552.5|1550.5|1552|1550|0
1642065780000|2022-01-13 09:23:00|||||||||124
1642065800000|2022-01-13 09:23:20||1549.5||1549.5||1549.5||1549.5|0
1642065810000|2022-01-13 09:23:30|1551.5||1551.5||1552||1551||0
1642065840000|2022-01-13 09:24:00||1550||1550||1550||1550|0
1642065870000|2022-01-13 09:24:30||1549.5||1549.5||1549.5||1549.5|0
1642065880000|2022-01-13 09:24:40|1551|1550|1550.5|1549.5|1551|1550|1550.5|1549.5|335
1642065900000|2022-01-13 09:25:00||1549||1549||1549||1549|45
1642065940000|2022-01-13 09:25:40|1550||1550||1550.5||1550||0
1642065950000|2022-01-13 09:25:50|1549.5|1548.5|1548.5|1547.5|1549.5|1548.5|1548.5|1547.5|387
1642065960000|2022-01-13 09:26:00|1548|1546.5|1549.5|1547.5|1550|1548.5|1548|1546.5|1212
1642066010000|2022-01-13 09:26:50|1549||1549||1549.5||1549||0
1642066040000|2022-01-13 09:27:20||1548||1547.5||1548||1547.5|290
1642066060000|2022-01-13 09:27:40|||||||||132
1642066120000|2022-01-13 09:28:40|1548.5|1547|1548.5|1546.5|1548.5|1547|1548|1546.5|51
1642066130000|2022-01-13 09:28:50|1548||1548||1548||1548||0
1642066190000|2022-01-13 09:29:50|||||||||27
1642066210000|2022-01-13 09:30:10||1547||1546.5||1547||1546.5|46
1642066230000|2022-01-13 09:30:30|||||||||200
1642066260000|2022-01-13 09:31:00|1548.5|1547|1549|1547|1549|1548|1548|1547|1389
1642066310000|2022-01-13 09:31:50|1548.5||1549||1549||1548.5||0
1642066330000|2022-01-13 09:32:10|1548.5||1548.5||1548.5||1548.5||0
1642066370000|2022-01-13 09:32:50||1546.5||1546.5||1546.5||1546.5|0
1642066410000|2022-01-13 09:33:30||1547||1547||1547.5||1547|1
1642066440000|2022-01-13 09:34:00|1549|1547.5|1549|1548|1549.5|1548|1549|1547.5|681
1642066450000|2022-01-13 09:34:10|1549.5||1549.5||1549.5||1549.5||63
1642066460000|2022-01-13 09:34:20||1548.5||1548.5||1548.5||1548.5|0
1642066530000|2022-01-13 09:35:30|||||||||500
1642066560000|2022-01-13 09:36:00|1549|1548|1549|1548|1549|1548.5|1548.5|1547.5|820
1642066600000|2022-01-13 09:36:40|1548.5|1547.5|1546.5|1545.5|1548.5|1547.5|1546.5|1545.5|967
1642066630000|2022-01-13 09:37:10|1547|1546|1547|1545.5|1547|1546|1546.5|1545.5|311
1642066640000|2022-01-13 09:37:20||1546||1546||1546||1546|0
1642066650000|2022-01-13 09:37:30||1545.5||1545.5||1545.5||1545.5|0
1642066790000|2022-01-13 09:39:50|1546|1545|1544.5|1543.5|1547|1545|1544|1542|1492
1642066800000|2022-01-13 09:40:00|1544|1543|1544|1542.5|1544|1543|1544|1542.5|175
1642066840000|2022-01-13 09:40:40||1543||1542.5||1543||1542.5|121
1642066890000|2022-01-13 09:41:30|1545|1543.5|1544|1542.5|1545.5|1544|1544|1542.5|953
1642066900000|2022-01-13 09:41:40|1545|1543|1545.5|1544|1545.5|1544|1544.5|1543|3540
1642066910000|2022-01-13 09:41:50|1546.5|1544.5|1547|1545|1547|1545|1546.5|1544.5|172
1642066950000|2022-01-13 09:42:30|||||||||1
1642066980000|2022-01-13 09:43:00|1546|1545.5|1548|1546.5|1548|1547|1546|1545|1799
1642066990000|2022-01-13 09:43:10|1548.5|1547|1548.5|1547.5|1549.5|1548.5|1548.5|1547|100
1642067000000|2022-01-13 09:43:20|1548|1546.5|1548.5|1546.5|1548.5|1546.5|1548|1546.5|94
1642067100000|2022-01-13 09:45:00|1549|1547|1550|1548|1550|1548|1549|1547|247
1642067110000|2022-01-13 09:45:10||1548.5||1548||1548.5||1548|0
1642067160000|2022-01-13 09:46:00||1548.5||1549||1549||1548.5|0
1642067170000|2022-01-13 09:46:10|1549.5|1549.5|1549.5|1548|1550|1549.5|1549.5|1548|1956
1642067180000|2022-01-13 09:46:20|1549|1547.5|1548|1546.5|1549.5|1547.5|1548|1546.5|714
1642067190000|2022-01-13 09:46:30|1548.5|1547|1549|1547.5|1549|1547.5|1548.5|1547|122
1642067220000|2022-01-13 09:47:00||1548||1548||1548||1548|0
1642067250000|2022-01-13 09:47:30|1548.5|1547|1548.5|1546.5|1548.5|1548|1548.5|1546.5|587
1642067390000|2022-01-13 09:49:50|||||||||24
1642067410000|2022-01-13 09:50:10|1548|1546|1546|1545|1548|1546|1545.5|1545|1374
1642067430000|2022-01-13 09:50:30|||||||||111
1642067440000|2022-01-13 09:50:40||1545.5||1545||1545.5||1545|1380
1642067460000|2022-01-13 09:51:00||1545.5||1545||1545.5||1545|707
1642067490000|2022-01-13 09:51:30|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|337
1642067500000|2022-01-13 09:51:40|1545|1544|1543.5|1542.5|1545|1544|1543.5|1542|744
1642067510000|2022-01-13 09:51:50||1542||1542||1542||1542|33
1642067560000|2022-01-13 09:52:40|||||||||76
1642067570000|2022-01-13 09:52:50|1544|1542.5|1544.5|1543|1544.5|1543.5|1544|1542.5|568
1642067590000|2022-01-13 09:53:10||1542.5||1543.5||1543.5||1542.5|0
1642067610000|2022-01-13 09:53:30|1545||1545||1545||1545||125
1642067650000|2022-01-13 09:54:10|1544|1543|1544|1542.5|1544|1543|1544|1542.5|68
1642067660000|2022-01-13 09:54:20|1543.5|1542|1541.5|1540|1543.5|1542|1541.5|1540|434
1642067690000|2022-01-13 09:54:50|||||||||89
1642067700000|2022-01-13 09:55:00|1541|1539.5|1541|1539.5|1541|1539.5|1541|1539|45
1642067740000|2022-01-13 09:55:40||1539||1539.5||1539.5||1539|0
1642067760000|2022-01-13 09:56:00|1540.5|1539|1540|1538|1541|1539|1540|1538|496
1642067780000|2022-01-13 09:56:20||1537.5||1538||1538||1537.5|0
1642067910000|2022-01-13 09:58:30||1538.5||1538.5||1538.5||1538.5|0
1642067930000|2022-01-13 09:58:50||1539||1539||1539||1539|0
1642067940000|2022-01-13 09:59:00|1540.5|1539.5|1542|1540.5|1542|1541|1540.5|1539.5|2201
1642067960000|2022-01-13 09:59:20||1541||1541||1541||1540.5|0
1642067990000|2022-01-13 09:59:50|||||||||24
1642068000000|2022-01-13 10:00:00|1541.5|1540.5|1542|1540.5|1542|1540.5|1541.5|1540.5|122
1642068020000|2022-01-13 10:00:20|1542.5|1541|1543.5|1541.5|1544.5|1543|1542.5|1541|341
1642068030000|2022-01-13 10:00:30|1543|1542|1543.5|1542.5|1544|1543|1543|1542|208
1642068060000|2022-01-13 10:01:00|1544|1543|1545.5|1544|1545.5|1544.5|1544|1543|166
1642068350000|2022-01-13 10:05:50||1544.5||1544.5||1544.5||1544.5|0
1642068360000|2022-01-13 10:06:00|1546|1545|1546|1545|1546|1545.5|1546|1545|349
1642068410000|2022-01-13 10:06:50|||||||||83
1642068460000|2022-01-13 10:07:40|||||||||67
1642068470000|2022-01-13 10:07:50|||||||||113
1642068480000|2022-01-13 10:08:00|||||||||471
1642068500000|2022-01-13 10:08:20|1545.5|1545.5|1546.5|1545|1547|1546|1545.5|1545|3151
1642068540000|2022-01-13 10:09:00|||||||||16
1642068580000|2022-01-13 10:09:40|||||||||137
1642068590000|2022-01-13 10:09:50|||||||||23
1642068600000|2022-01-13 10:10:00|||||||||2
1642068660000|2022-01-13 10:11:00|1546|1545.5|1546|1544.5|1546|1545.5|1545.5|1544.5|401
1642068700000|2022-01-13 10:11:40|1545.5|1544|1542.5|1541|1545.5|1544|1542.5|1540.5|1981
1642068710000|2022-01-13 10:11:50|1542|1540.5|1542.5|1540.5|1542.5|1540.5|1542|1540.5|400
1642068730000|2022-01-13 10:12:10|1542|1541|1542|1541|1542|1541|1542|1541|0
1642068740000|2022-01-13 10:12:20|1542.5|1541.5|1543.5|1542|1543.5|1542.5|1542.5|1541.5|1130
1642068790000|2022-01-13 10:13:10|||||||||2
1642068810000|2022-01-13 10:13:30||1542.5||1542.5||1542.5||1542.5|0
1642068820000|2022-01-13 10:13:40||1542||1542||1542||1542|0
1642068890000|2022-01-13 10:14:50|||||||||296
1642068910000|2022-01-13 10:15:10|1543|1541.5|1543|1541.5|1543|1541.5|1543|1541.5|78
1642068920000|2022-01-13 10:15:20|1542.5||1542.5||1542.5||1542.5||500
1642068930000|2022-01-13 10:15:30|||||||||153
1642068940000|2022-01-13 10:15:40|||||||||435
1642068950000|2022-01-13 10:15:50|1543|1542|1543|1541.5|1543|1542|1543|1541.5|70
1642068960000|2022-01-13 10:16:00|||||||||281
1642069000000|2022-01-13 10:16:40|1542.5||1542.5||1542.5||1542.5||0
1642069100000|2022-01-13 10:18:20|1542|1542|1543|1541.5|1543|1542.5|1542|1541.5|1187
1642069120000|2022-01-13 10:18:40|1542.5||1542.5||1542.5||1542.5||0
1642069180000|2022-01-13 10:19:40|||||||||128
1642069190000|2022-01-13 10:19:50|||||||||23
1642069210000|2022-01-13 10:20:10|1542|1542|1543|1541.5|1543|1542|1542|1541|765
1642069270000|2022-01-13 10:21:10|1542.5|1542|1542.5|1541.5|1542.5|1542|1542.5|1541.5|0
1642069320000|2022-01-13 10:22:00|1542|1541|1541.5|1540.5|1542|1541|1541|1539.5|1861
1642069330000|2022-01-13 10:22:10|1542|1540|1542|1541|1542|1541|1541.5|1539.5|906
1642069350000|2022-01-13 10:22:30||1540.5||1540.5||1540.5||1540.5|0
1642069390000|2022-01-13 10:23:10|||||||||350
1642069450000|2022-01-13 10:24:10|1541.5|1541|1541.5|1540.5|1541.5|1541|1541.5|1540.5|132
1642069510000|2022-01-13 10:25:10|1541|1541|1540.5|1539.5|1541|1541|1540|1539.5|303
1642069540000|2022-01-13 10:25:40|1541|1540|1540.5|1539.5|1541|1540|1540.5|1539.5|513
1642069550000|2022-01-13 10:25:50|1540|1539|1540|1539|1540|1539|1540|1538.5|282
1642069560000|2022-01-13 10:26:00|||||||||99
1642069630000|2022-01-13 10:27:10|1539.5|1538.5|1539.5|1538.5|1539.5|1539|1539|1538|516
1642069670000|2022-01-13 10:27:50|1539|1538|1537.5|1536.5|1539|1538|1537.5|1536.5|595
1642069690000|2022-01-13 10:28:10|1538|1537|1538|1536.5|1538|1537|1538|1536.5|157
1642069740000|2022-01-13 10:29:00|1537.5|1536|1537|1535.5|1537.5|1536|1537|1535.5|582
1642069790000|2022-01-13 10:29:50|||||||||22
1642069800000|2022-01-13 10:30:00|||||||||162
1642069820000|2022-01-13 10:30:20|1537.5|1536|1538|1537|1538|1537|1537.5|1536|1646
1642069830000|2022-01-13 10:30:30|1538.5|1537.5|1539|1538|1539.5|1538|1538.5|1537.5|618
1642069870000|2022-01-13 10:31:10|||||||||1000
1642069910000|2022-01-13 10:31:50|1539.5|1538.5|1539.5|1538.5|1539.5|1538.5|1539.5|1538.5|312
1642070030000|2022-01-13 10:33:50|1539|1538|1539|1537.5|1539|1538|1539|1537.5|63
1642070060000|2022-01-13 10:34:20|||||||||12
1642070160000|2022-01-13 10:36:00|1538.5|1538.5|1538.5|1537.5|1539.5|1538.5|1538.5|1537.5|580
1642070340000|2022-01-13 10:39:00|1538|1536.5|1537.5|1536.5|1538|1537|1537.5|1536.5|565
1642070350000|2022-01-13 10:39:10|||||||||96
1642070390000|2022-01-13 10:39:50|||||||||21
1642070410000|2022-01-13 10:40:10|1537|1536|1537.5|1536.5|1537.5|1536.5|1537|1536|1368
1642070460000|2022-01-13 10:41:00|1537|1535.5|1537|1535.5|1537.5|1535.5|1537|1535.5|267
1642070470000|2022-01-13 10:41:10|1537.5|1536|1539.5|1538|1539.5|1538.5|1537.5|1535.5|2947
1642070480000|2022-01-13 10:41:20|1539|1537.5|1537.5|1536|1539|1538|1537.5|1535.5|219
1642070490000|2022-01-13 10:41:30|1538|1536.5|1538|1536.5|1538|1536.5|1537.5|1536|211
1642070500000|2022-01-13 10:41:40|||||||||17964
1642070520000|2022-01-13 10:42:00|1538.5|1537|1539.5|1537.5|1539.5|1537.5|1538.5|1536.5|260
1642070530000|2022-01-13 10:42:10|1539|1538|1538.5|1536.5|1539|1538|1538.5|1536.5|122
1642070580000|2022-01-13 10:43:00|1538||1538||1538.5||1538||0
1642070610000|2022-01-13 10:43:30|1537.5|1536|1537|1535.5|1537.5|1536|1536.5|1535.5|453
1642070650000|2022-01-13 10:44:10||1536||1536||1536||1535.5|0
1642070670000|2022-01-13 10:44:30|1538.5|1536.5|1538|1536.5|1538.5|1537|1537.5|1536.5|507
1642070700000|2022-01-13 10:45:00|||||||||230
1642070740000|2022-01-13 10:45:40|||||||||139
1642070750000|2022-01-13 10:45:50|1538.5|1537|1538.5|1536.5|1539|1537.5|1538|1536.5|1720
1642070760000|2022-01-13 10:46:00|||||||||414
1642070830000|2022-01-13 10:47:10|1538||1538||1538||1538||0
1642070860000|2022-01-13 10:47:40|1536.5|1536|1538|1536|1538|1536.5|1536.5|1536|361
1642070890000|2022-01-13 10:48:10||1536.5||1536||1536.5||1536|0
1642070900000|2022-01-13 10:48:20|1537.5||1537.5||1537.5||1537.5||0
1642070910000|2022-01-13 10:48:30|1537|1535.5|1537|1535.5|1537|1535.5|1537|1535.5|0
1642070930000|2022-01-13 10:48:50|1536.5|1536|1537|1536|1537|1536|1536.5|1536|392
1642070950000|2022-01-13 10:49:10|1537.5|1536.5|1538|1536.5|1538|1537.5|1537.5|1536|912
1642070990000|2022-01-13 10:49:50|1538.5|1537|1539.5|1538|1539.5|1538.5|1538.5|1536.5|982
1642071040000|2022-01-13 10:50:40|1540|1538.5|1539.5|1538|1540|1539|1539.5|1538|238
1642071110000|2022-01-13 10:51:50||1537.5||1538||1538||1537.5|3
1642071230000|2022-01-13 10:53:50||1537.5||1537.5||1537.5||1537.5|120
1642071290000|2022-01-13 10:54:50|||||||||400
1642071340000|2022-01-13 10:55:40||1538||1537.5||1538||1537.5|1
1642071350000|2022-01-13 10:55:50|||||||||22
1642071360000|2022-01-13 10:56:00||1538||1537.5||1538||1537.5|3
1642071370000|2022-01-13 10:56:10|1540|1538.5|1541|1539|1541.5|1540|1540|1538.5|1235
1642071380000|2022-01-13 10:56:20||1539.5||1539.5||1539.5||1539.5|0
1642071390000|2022-01-13 10:56:30||1540||1540||1540||1540|0
1642071420000|2022-01-13 10:57:00|1540.5|1540.5|1541|1539.5|1542|1540.5|1540.5|1539.5|723
1642071510000|2022-01-13 10:58:30||1540||1540||1540||1540|0
1642071520000|2022-01-13 10:58:40||1539.5||1539.5||1539.5||1539.5|0
1642071530000|2022-01-13 10:58:50||1540||1540||1540||1540|0
1642071540000|2022-01-13 10:59:00|||||||||539
1642071560000|2022-01-13 10:59:20|1540.5|1539.5|1540|1538.5|1540.5|1539.5|1540|1538.5|358
1642071580000|2022-01-13 10:59:40|1539.5|1538|1539.5|1538|1539.5|1538|1539.5|1538|236
1642071590000|2022-01-13 10:59:50|1539||1539||1539||1539||21
1642071600000|2022-01-13 11:00:00|1538.5|1537|1538.5|1537|1538.5|1537|1538.5|1537|45
1642071650000|2022-01-13 11:00:50||1536.5||1536.5||1536.5||1536.5|0
1642071670000|2022-01-13 11:01:10||1537||1537||1537||1537|0
1642071700000|2022-01-13 11:01:40|1538|1536.5|1538|1536.5|1538|1536.5|1538|1536.5|99
1642071710000|2022-01-13 11:01:50||1537||1537||1537||1537|0
1642071720000|2022-01-13 11:02:00|1538.5|1537.5|1538.5|1537|1538.5|1538|1538|1537|1483
1642071810000|2022-01-13 11:03:30|||||||||70
1642071820000|2022-01-13 11:03:40|1539|1537.5|1539|1537.5|1539|1538|1539|1537|356
1642071830000|2022-01-13 11:03:50|1539.5|1538|1539.5|1538|1539.5|1538|1539|1538|253
1642071880000|2022-01-13 11:04:40|||||||||136
1642071900000|2022-01-13 11:05:00|1539|1537.5|1537|1535.5|1539|1537.5|1536.5|1535.5|994
1642071910000|2022-01-13 11:05:10|1536.5|1536|1537|1536|1537|1536|1536.5|1536|0
1642071920000|2022-01-13 11:05:20|1536.5|1536.5|1535.5|1534|1537.5|1537|1535.5|1533.5|4623
1642071930000|2022-01-13 11:05:30||1533.5||1533.5||1533.5||1533.5|0
1642071940000|2022-01-13 11:05:40|1535||1534.5||1535||1534.5||0
1642071950000|2022-01-13 11:05:50||1533||1533||1533||1533|0
1642071960000|2022-01-13 11:06:00|1535|1533.5|1535|1534|1535|1534|1535|1533.5|1008
1642071970000|2022-01-13 11:06:10|1536|1534.5|1536|1535|1536.5|1535|1536|1534|1102
1642071980000|2022-01-13 11:06:20|1536.5|1535.5|1536.5|1535|1537.5|1536|1536.5|1535|1252
1642071990000|2022-01-13 11:06:30|||||||||19
1642072020000|2022-01-13 11:07:00|||||||||148
1642072040000|2022-01-13 11:07:20|||||||||85
1642072080000|2022-01-13 11:08:00|||||||||178
1642072130000|2022-01-13 11:08:50|1537|1535.5|1538|1536.5|1538|1537|1537|1535.5|953
1642072140000|2022-01-13 11:09:00|||||||||327
1642072150000|2022-01-13 11:09:10|1537.5|1536|1538|1536|1538|1536|1537|1535.5|715
1642072170000|2022-01-13 11:09:30|1537.5|1535.5|1537.5|1536|1537.5|1536|1537|1535.5|70
1642072180000|2022-01-13 11:09:40|||||||||250
1642072190000|2022-01-13 11:09:50|||||||||20
1642072200000|2022-01-13 11:10:00|||||||||228
1642072210000|2022-01-13 11:10:10|||||||||32
1642072250000|2022-01-13 11:10:50|||||||||807
1642072260000|2022-01-13 11:11:00|||||||||413
1642072270000|2022-01-13 11:11:10|||||||||33
1642072290000|2022-01-13 11:11:30|1538|1536.5|1541|1539.5|1541.5|1540.5|1538|1536.5|3084
1642072350000|2022-01-13 11:12:30|1540.5|1540|1541|1539|1541|1540.5|1540|1539|1489
1642072360000|2022-01-13 11:12:40|1540.5||1540.5||1540.5||1540.5||0
1642072380000|2022-01-13 11:13:00|1540|1538.5|1539|1537.5|1540|1538.5|1539|1537.5|181
1642072400000|2022-01-13 11:13:20|1538.5|1537|1538.5|1537|1539|1537|1538.5|1537|353
1642072420000|2022-01-13 11:13:40|||||||||140
1642072440000|2022-01-13 11:14:00|1538|1536.5|1538|1537|1538.5|1537|1537.5|1536|305
1642072470000|2022-01-13 11:14:30||1536.5||1536.5||1536.5||1536.5|0
1642072500000|2022-01-13 11:15:00|||||||||1149
1642072520000|2022-01-13 11:15:20|||||||||144
1642072530000|2022-01-13 11:15:30|1538.5|1537|1539|1537.5|1539|1538.5|1538.5|1537|1413
1642072540000|2022-01-13 11:15:40|1538.5|1537|1538.5|1537|1538.5|1537|1538|1537|79
1642072560000|2022-01-13 11:16:00|||||||||152
1642072600000|2022-01-13 11:16:40|||||||||150
1642072670000|2022-01-13 11:17:50||1536.5||1536.5||1536.5||1536.5|54
1642072680000|2022-01-13 11:18:00|||||||||148
1642072730000|2022-01-13 11:18:50|1538|1536|1538|1536.5|1538|1536.5|1537.5|1536|93
1642072760000|2022-01-13 11:19:20||1536||1536||1536||1536|0
1642072780000|2022-01-13 11:19:40|1537.5|1535.5|1537.5|1535.5|1537.5|1535.5|1537.5|1535.5|0
1642072790000|2022-01-13 11:19:50|1537|1535|1537|1535|1537|1535.5|1536|1534.5|354
1642072800000|2022-01-13 11:20:00|1536.5||1536.5||1536.5||1536.5||0
1642072830000|2022-01-13 11:20:30|1536|1534.5|1536|1534.5|1536|1534.5|1536|1534.5|0
1642072860000|2022-01-13 11:21:00|||||||||394
1642072940000|2022-01-13 11:22:20|1535.5|1534|1535.5|1534|1535.5|1534|1535.5|1534|0
1642072970000|2022-01-13 11:22:50||1533.5||1533.5||1533.5||1533.5|0
1642073020000|2022-01-13 11:23:40|||||||||45
1642073030000|2022-01-13 11:23:50|1535|1533|1535|1533|1535|1533|1534.5|1533|199
1642073060000|2022-01-13 11:24:20||1533.5||1533.5||1533.5||1533.5|0
1642073100000|2022-01-13 11:25:00|||||||||335
1642073110000|2022-01-13 11:25:10|1535.5|1533|1537|1535.5|1537|1536|1535.5|1533|1810
1642073160000|2022-01-13 11:26:00|1536.5|1535|1536|1534|1536.5|1535|1536|1534|328
1642073170000|2022-01-13 11:26:10|1535.5|1533.5|1535.5|1534|1535.5|1534|1535|1533.5|84
1642073210000|2022-01-13 11:26:50|1535|1533.5|1535|1533.5|1535|1533.5|1535|1533.5|310
1642073220000|2022-01-13 11:27:00||1533||1533||1533||1533|212
1642073250000|2022-01-13 11:27:30|1534.5||1534.5||1534.5||1534.5||0
1642073260000|2022-01-13 11:27:40|1535||1535||1535||1535||0
1642073270000|2022-01-13 11:27:50|1534.5||1534.5||1534.5||1534.5||0
1642073280000|2022-01-13 11:28:00|1534|1532.5|1533|1532|1534.5|1532.5|1533|1532|991
1642073300000|2022-01-13 11:28:20|||||||||28
1642073310000|2022-01-13 11:28:30|1533.5||1533.5||1533.5||1533.5||33
1642073370000|2022-01-13 11:29:30|1533|1531.5|1533|1531|1533|1531.5|1533|1531|465
1642073480000|2022-01-13 11:31:20||1531.5||1531.5||1531.5||1531.5|0
1642073500000|2022-01-13 11:31:40|||||||||122
1642073510000|2022-01-13 11:31:50|||||||||124
1642073640000|2022-01-13 11:34:00|1532.5|1531|1532.5|1531|1532.5|1531|1532.5|1531|429
1642073660000|2022-01-13 11:34:20|1533|1531.5|1533|1531|1533|1531.5|1533|1531|617
1642073690000|2022-01-13 11:34:50||1531.5||1531.5||1531.5||1531.5|0
1642073700000|2022-01-13 11:35:00||1531||1531||1531||1531|0
1642073710000|2022-01-13 11:35:10|1532.5||1532.5||1532.5||1532.5||0
1642073720000|2022-01-13 11:35:20|1533|1531.5|1533|1531.5|1533|1531.5|1533|1531.5|537
1642073760000|2022-01-13 11:36:00|1533.5|1532.5|1534|1532.5|1534|1533|1533.5|1532.5|861
1642073800000|2022-01-13 11:36:40|||||||||1
1642073840000|2022-01-13 11:37:20|1534.5|1533|1534.5|1533|1536|1535|1534.5|1533|15793
1642073850000|2022-01-13 11:37:30|1535|1534|1535|1533|1535|1534|1535|1533|381
1642073860000|2022-01-13 11:37:40|||||||||226
1642073880000|2022-01-13 11:38:00|||||||||394
1642074000000|2022-01-13 11:40:00|1534.5|1532.5|1534|1532.5|1534.5|1532.5|1534|1532.5|14
1642074010000|2022-01-13 11:40:10|1533.5|1533|1535|1533|1535|1533.5|1533.5|1533|308
1642074060000|2022-01-13 11:41:00|||||||||1000
1642074070000|2022-01-13 11:41:10|||||||||438
1642074090000|2022-01-13 11:41:30||1533.5||1533.5||1533.5||1533.5|0
1642074100000|2022-01-13 11:41:40|1535.5|1534|1538|1536.5|1538.5|1536.5|1535.5|1534|4926
1642074110000|2022-01-13 11:41:50|1538.5|1537|1540|1538|1540|1538|1538.5|1537|914
1642074120000|2022-01-13 11:42:00|1539.5|1538.5|1540|1538|1540|1539|1539.5|1538|558
1642074160000|2022-01-13 11:42:40|1539.5|1537.5|1539.5|1538|1539.5|1538|1539|1537.5|257
1642074210000|2022-01-13 11:43:30|1539|1537|1539|1537|1539.5|1537.5|1538.5|1537|571
1642074220000|2022-01-13 11:43:40|1538.5||1538.5||1538.5||1538.5||0
1642074230000|2022-01-13 11:43:50||1537.5||1537.5||1537.5||1537.5|0
1642074240000|2022-01-13 11:44:00|1539|1538|1539.5|1538.5|1540.5|1539|1539|1537.5|1112
1642074250000|2022-01-13 11:44:10|||||||||51
1642074310000|2022-01-13 11:45:10|1539|1537.5|1539|1537.5|1539|1537.5|1539|1537.5|100
1642074360000|2022-01-13 11:46:00||1538||1538||1538||1538|0
1642074450000|2022-01-13 11:47:30|1538.5|1537.5|1538.5|1536.5|1538.5|1537.5|1538|1536|304
1642074500000|2022-01-13 11:48:20|1538||1538||1538||1538||0
1642074530000|2022-01-13 11:48:50|1538.5|1537|1539|1538|1539|1538|1538.5|1536.5|308
1642074540000|2022-01-13 11:49:00|1538.5|1537.5|1539|1537|1539|1537.5|1538.5|1536.5|254
1642074550000|2022-01-13 11:49:10|1538.5||1538.5||1538.5||1538.5||0
1642074610000|2022-01-13 11:50:10|||||||||4
1642074630000|2022-01-13 11:50:30|||||||||250
1642074650000|2022-01-13 11:50:50|1538|1536.5|1537|1535|1538|1536.5|1537|1535|164
1642074660000|2022-01-13 11:51:00|1536.5||1536.5||1536.5||1536.5||0
1642074680000|2022-01-13 11:51:20|1536|1534.5|1536|1534.5|1536|1534.5|1536|1534.5|94
1642074760000|2022-01-13 11:52:40|||||||||1150
1642074780000|2022-01-13 11:53:00|1535.5|1534|1535|1533|1535.5|1534|1535|1533|461
1642074810000|2022-01-13 11:53:30|||||||||37
1642074840000|2022-01-13 11:54:00|1534||1534.5||1534.5||1534||244
1642074880000|2022-01-13 11:54:40|||||||||25
1642074960000|2022-01-13 11:56:00|1535|1533.5|1536|1534.5|1536|1534.5|1535|1533.5|1666
1642075020000|2022-01-13 11:57:00|||||||||119
1642075060000|2022-01-13 11:57:40|||||||||145
1642075120000|2022-01-13 11:58:40|1535.5||1535.5||1535.5||1535.5||0
1642075190000|2022-01-13 11:59:50|1535||1535||1535||1535||0
1642075320000|2022-01-13 12:02:00|1534.5|1534|1534.5|1534|1534.5|1534|1534.5|1534|447
1642075330000|2022-01-13 12:02:10|1534|1533.5|1534|1532|1534|1533.5|1534|1532|147
1642075350000|2022-01-13 12:02:30|1533.5||1533.5||1533.5||1533.5||0
1642075360000|2022-01-13 12:02:40|1533||1533||1533||1533||0
1642075380000|2022-01-13 12:03:00|1532.5|1531.5|1525.5|1524|1532.5|1531.5|1525.5|1523.5|6365
1642075390000|2022-01-13 12:03:10|1526|1524.5|1525.5|1524.5|1526.5|1525|1525.5|1524|2014
1642075400000|2022-01-13 12:03:20||1525||1524.5||1525||1524.5|380
1642075410000|2022-01-13 12:03:30|1525|1524|1527.5|1526.5|1527.5|1526.5|1525|1524|3203
1642075420000|2022-01-13 12:03:40|1528|1527|1528|1527|1528.5|1527.5|1527.5|1526.5|951
1642075430000|2022-01-13 12:03:50|||||||||41
1642075440000|2022-01-13 12:04:00|1528.5|1527.5|1528|1527|1528.5|1527.5|1528|1527|253
1642075450000|2022-01-13 12:04:10||1526.5||1526.5||1526.5||1526.5|0
1642075500000|2022-01-13 12:05:00|1529|1527|1529.5|1528.5|1529.5|1528.5|1529|1527|1331
1642075510000|2022-01-13 12:05:10|1530.5|1529|1530.5|1529|1530.5|1529|1530.5|1529|129
1642075520000|2022-01-13 12:05:20||1529.5||1529.5||1529.5||1529.5|0
1642075530000|2022-01-13 12:05:30|1530|1529|1530|1528.5|1530.5|1529|1529.5|1528.5|372
1642075550000|2022-01-13 12:05:50|||||||||200
1642075560000|2022-01-13 12:06:00||1529.5||1529.5||1529.5||1529.5|0
1642075570000|2022-01-13 12:06:10|||||||||28
1642075650000|2022-01-13 12:07:30|1529.5|1529|1529|1527.5|1529.5|1529|1528.5|1527.5|2596
1642075680000|2022-01-13 12:08:00|1528.5|1527|1528|1526.5|1528.5|1527|1527.5|1526.5|2053
1642075690000|2022-01-13 12:08:10|||||||||789
1642075750000|2022-01-13 12:09:10|||||||||484
1642075800000|2022-01-13 12:10:00|1528.5|1527|1529|1527.5|1529|1527.5|1528|1527|2616
1642076000000|2022-01-13 12:13:20|1529.5|1528|1530.5|1529|1530.5|1529.5|1529|1528|3226
1642076010000|2022-01-13 12:13:30||1529.5||1529.5||1529.5||1529.5|0
1642076130000|2022-01-13 12:15:30|||||||||108
1642076160000|2022-01-13 12:16:00|1530|1529|1530|1528.5|1530|1529|1530|1528.5|555
1642076250000|2022-01-13 12:17:30|1529.5|1528|1529|1527.5|1529.5|1528|1529|1527|483
1642076260000|2022-01-13 12:17:40|1528.5|1527|1528.5|1527|1528.5|1527|1528.5|1527|0
1642076280000|2022-01-13 12:18:00|1528|1526.5|1528.5|1527|1528.5|1527|1528|1526.5|0
1642076300000|2022-01-13 12:18:20|||||||||143
1642076310000|2022-01-13 12:18:30|||||||||30
1642076470000|2022-01-13 12:21:10|1528|1526.5|1527.5|1526.5|1528|1526.5|1527.5|1526.5|440
1642076480000|2022-01-13 12:21:20|||||||||13
1642076490000|2022-01-13 12:21:30|||||||||163
1642076520000|2022-01-13 12:22:00||1526||1526||1526||1526|0
1642076530000|2022-01-13 12:22:10|||||||||28
1642076590000|2022-01-13 12:23:10||1525.5||1526||1526||1525.5|0
1642076600000|2022-01-13 12:23:20||1526.5||1526.5||1526.5||1526.5|102
1642076610000|2022-01-13 12:23:30|1528|1527|1528.5|1527.5|1528.5|1527.5|1528|1526.5|1213
1642076620000|2022-01-13 12:23:40||1527||1527||1527||1527|0
1642076630000|2022-01-13 12:23:50|||||||||58
1642076640000|2022-01-13 12:24:00|1529|1527.5|1529.5|1528.5|1529.5|1528.5|1529|1527.5|276
1642076670000|2022-01-13 12:24:30|1529|1528|1529|1528|1529|1528|1529|1528|178
1642076690000|2022-01-13 12:24:50|1529.5|1528.5|1531|1529.5|1531|1529.5|1529.5|1528|2283
1642076700000|2022-01-13 12:25:00|1530.5|1529|1530.5|1529|1530.5|1529|1530.5|1529|0
1642076720000|2022-01-13 12:25:20|1531|1529.5|1530.5|1529.5|1531|1530|1530.5|1529.5|86
1642076730000|2022-01-13 12:25:30|1531|1530|1531|1529.5|1531|1530|1531|1529.5|187
1642076760000|2022-01-13 12:26:00|1530.5|1530|1531|1530|1531|1530|1530.5|1529.5|491
1642076770000|2022-01-13 12:26:10||1529.5||1529.5||1529.5||1529.5|0
1642076850000|2022-01-13 12:27:30|||||||||155
1642076980000|2022-01-13 12:29:40|||||||||34
1642077000000|2022-01-13 12:30:00|1530.5|1529|1530.5|1529|1530.5|1529|1530|1529|710
1642077060000|2022-01-13 12:31:00|1530|1528.5|1530|1528|1530|1528.5|1529|1527.5|1765
1642077120000|2022-01-13 12:32:00|1529.5|1528.5|1530|1528.5|1530|1529|1529.5|1528.5|763
1642077130000|2022-01-13 12:32:10||1529||1529||1529||1529|0
1642077180000|2022-01-13 12:33:00|1530.5|1529.5|1531|1530|1531|1530|1530.5|1529.5|1337
1642077250000|2022-01-13 12:34:10|1531.5|1530.5|1531.5|1530.5|1531.5|1530.5|1531.5|1530|1294
1642077270000|2022-01-13 12:34:30|1532|1531|1532.5|1531|1533|1532|1532|1530.5|1267
1642077280000|2022-01-13 12:34:40|1532||1532||1532||1532||0
1642077350000|2022-01-13 12:35:50|1532.5|1531.5|1532.5|1531.5|1533|1532|1532.5|1531|1279
1642077380000|2022-01-13 12:36:20|1532||1532.5||1532.5||1532||403
1642077480000|2022-01-13 12:38:00|1532|1531|1531|1530|1532|1531|1531|1530|772
1642077490000|2022-01-13 12:38:10|1531.5|1530.5|1531.5|1530|1531.5|1530.5|1531.5|1530|210
1642077520000|2022-01-13 12:38:40||1530.5||1530.5||1530.5||1530.5|0
1642077540000|2022-01-13 12:39:00|1532|1531|1533|1531|1533|1531.5|1532|1530.5|1195
1642077590000|2022-01-13 12:39:50||1531.5||1532||1532||1531|0
1642077600000|2022-01-13 12:40:00|||||||||256
1642077630000|2022-01-13 12:40:30|1533.5|1532.5|1534.5|1533.5|1534.5|1533.5|1533.5|1532.5|1454
1642077680000|2022-01-13 12:41:20|1535|1534|1536.5|1534.5|1536.5|1534.5|1535|1533.5|1310
1642077700000|2022-01-13 12:41:40|||||||||97
1642077750000|2022-01-13 12:42:30||1535||1535||1535||1535|0
1642077840000|2022-01-13 12:44:00|1536|1534.5|1535.5|1534|1536.5|1535|1535|1534|832
1642078010000|2022-01-13 12:46:50|1535||1535||1535||1535||11
1642078120000|2022-01-13 12:48:40|||||||||500
1642078130000|2022-01-13 12:48:50|1535.5|1534.5|1535.5|1534|1535.5|1535|1535.5|1534|1679
1642078140000|2022-01-13 12:49:00|||||||||12
1642078160000|2022-01-13 12:49:20|1535||1535||1535.5||1535||0
1642078210000|2022-01-13 12:50:10|1534.5|1533.5|1534|1532.5|1534.5|1533.5|1532.5|1531.5|1257
1642078270000|2022-01-13 12:51:10|1533.5||1533.5||1533.5||1533.5||1
1642078350000|2022-01-13 12:52:30|||||||||6
1642078380000|2022-01-13 12:53:00|1533|1532|1532.5|1531|1533|1532|1532.5|1531|41
1642078410000|2022-01-13 12:53:30||1531.5||1531.5||1531.5||1531.5|0
1642078480000|2022-01-13 12:54:40|1533|1532|1532.5|1531.5|1533|1532|1532.5|1531.5|998
1642078510000|2022-01-13 12:55:10|1532|1531|1532|1531|1532|1531|1532|1531|329
1642078520000|2022-01-13 12:55:20||1531.5||1531.5||1531.5||1531.5|0
1642078530000|2022-01-13 12:55:30|1531.5|1531|1530|1529|1532|1531|1529.5|1528|26534
1642078550000|2022-01-13 12:55:50|1529.5||1530||1530||1529.5||123
1642078560000|2022-01-13 12:56:00|1530.5|1529.5|1531.5|1529.5|1531.5|1529.5|1530.5|1529.5|634
1642078580000|2022-01-13 12:56:20||1530||1530||1530||1530|0
1642078600000|2022-01-13 12:56:40||1530.5||1530.5||1530.5||1530|0
1642078720000|2022-01-13 12:58:40|1531|1530|1530.5|1529|1531|1530|1530.5|1529|139
1642078760000|2022-01-13 12:59:20|1530||1530||1530||1530||0
1642078850000|2022-01-13 13:00:50|1530.5|1529.5|1529|1528|1530.5|1529.5|1529|1528|2265
1642078860000|2022-01-13 13:01:00|1529.5|1528.5|1530|1529|1530|1529|1529.5|1528.5|383
1642078870000|2022-01-13 13:01:10|1531|1529.5|1529.5|1528|1531|1529.5|1529.5|1527.5|1412
1642078920000|2022-01-13 13:02:00|1530|1528.5|1530|1528.5|1530|1528.5|1530|1528.5|42
1642078980000|2022-01-13 13:03:00|1529.5|1528|1530|1528|1530|1528.5|1529.5|1527.5|123
1642078990000|2022-01-13 13:03:10|1529.5||1529.5||1529.5||1529.5||0
1642079010000|2022-01-13 13:03:30||1527.5||1527.5||1527.5||1527.5|0
1642079050000|2022-01-13 13:04:10|1529||1529||1529||1529||1
1642079060000|2022-01-13 13:04:20|||||||||316
1642079110000|2022-01-13 13:05:10|||||||||500
1642079160000|2022-01-13 13:06:00|||||||||257
1642079220000|2022-01-13 13:07:00|1528.5|1527|1528.5|1527|1528.5|1527|1528.5|1526.5|393
1642079300000|2022-01-13 13:08:20|1529|1527.5|1529.5|1528.5|1529.5|1528.5|1529|1527.5|810
1642079310000|2022-01-13 13:08:30|||||||||46
1642079350000|2022-01-13 13:09:10|1530.5|1529|1532|1530.5|1532|1530.5|1530|1529|1267
1642079370000|2022-01-13 13:09:30||1530||1530||1530||1530|1
1642079380000|2022-01-13 13:09:40||1530.5||1530.5||1530.5||1530.5|0
1642079410000|2022-01-13 13:10:10||1530||1530||1530||1530|0
1642079470000|2022-01-13 13:11:10|||||||||65
1642079500000|2022-01-13 13:11:40|1531.5|1529.5|1531.5|1529.5|1531.5|1529.5|1531.5|1529.5|0
1642079520000|2022-01-13 13:12:00|||||||||869
1642079550000|2022-01-13 13:12:30||1530||1530||1530||1530|0
1642079560000|2022-01-13 13:12:40||1529.5||1529.5||1529.5||1529.5|0
1642079620000|2022-01-13 13:13:40|||||||||500
1642079640000|2022-01-13 13:14:00|1532|1530|1533|1531.5|1533|1532.5|1532|1530|445
1642079660000|2022-01-13 13:14:20||1532||1531.5||1532||1531.5|0
1642079670000|2022-01-13 13:14:30|1533.5|1532|1533.5|1532|1533.5|1532.5|1533|1532|259
1642079700000|2022-01-13 13:15:00||1532.5||1532||1532.5||1532|0
1642079730000|2022-01-13 13:15:30|1534|1532.5|1535|1533|1535.5|1535|1534|1532.5|1533
1642079740000|2022-01-13 13:15:40|1534.5||1534.5||1534.5||1534.5||0
1642079760000|2022-01-13 13:16:00|||||||||271
1642079810000|2022-01-13 13:16:50||1532||1532||1532||1532|0
1642079830000|2022-01-13 13:17:10|1534|1532.5|1534.5|1532.5|1534.5|1532.5|1534|1532.5|0
1642079840000|2022-01-13 13:17:20|1534||1534||1534||1534||0
1642079860000|2022-01-13 13:17:40||1532||1532||1532||1532|0
1642079890000|2022-01-13 13:18:10|1534.5|1532.5|1534.5|1533|1534.5|1533|1534.5|1532.5|507
1642079990000|2022-01-13 13:19:50||1533.5||1533||1533.5||1533|0
1642080090000|2022-01-13 13:21:30|1534|1532.5|1534|1532|1534|1532.5|1534|1532|239
1642080120000|2022-01-13 13:22:00|||||||||2
1642080240000|2022-01-13 13:24:00|||||||||97
1642080260000|2022-01-13 13:24:20|1533.5|1531.5|1533.5|1531.5|1534|1532|1533|1531|888
1642080320000|2022-01-13 13:25:20||1532||1532.5||1532.5||1532|1
1642080350000|2022-01-13 13:25:50|||||||||165
1642080360000|2022-01-13 13:26:00|1534|1533|1534.5|1533.5|1534.5|1533.5|1534|1533|619
1642080370000|2022-01-13 13:26:10||1533||1533||1533.5||1533|0
1642080380000|2022-01-13 13:26:20|||||||||64
1642080390000|2022-01-13 13:26:30||1534||1533||1534||1533|114
1642080410000|2022-01-13 13:26:50||1533.5||1533||1533.5||1533|0
1642080430000|2022-01-13 13:27:10|1535|1533.5|1535.5|1533.5|1536|1535|1535|1533.5|1899
1642080440000|2022-01-13 13:27:20|1536|1534|1536|1534.5|1536|1535|1536|1534|378
1642080470000|2022-01-13 13:27:50|1535.5|1534|1536|1534|1536|1534|1535.5|1534|0
1642080490000|2022-01-13 13:28:10|1535.5|1533.5|1535.5|1533.5|1535.5|1534|1535.5|1533.5|0
1642080500000|2022-01-13 13:28:20|1535|1533|1535|1533|1535|1533|1535|1533|2500
1642080540000|2022-01-13 13:29:00|||||||||128
1642080590000|2022-01-13 13:29:50|||||||||21
1642080610000|2022-01-13 13:30:10||1533.5||1533.5||1533.5||1533.5|0
1642080630000|2022-01-13 13:30:30|1534.5||1534.5||1534.5||1534.5||0
1642080650000|2022-01-13 13:30:50|1535|1534|1535|1534|1535|1534|1535|1534|221
1642080670000|2022-01-13 13:31:10|1535.5|1534.5|1535.5|1534.5|1536|1534.5|1535.5|1534|75
1642080730000|2022-01-13 13:32:10|||||||||149
1642080850000|2022-01-13 13:34:10|||||||||7
1642080880000|2022-01-13 13:34:40|||||||||97
1642080900000|2022-01-13 13:35:00|||||||||77
1642080910000|2022-01-13 13:35:10|||||||||32
1642080920000|2022-01-13 13:35:20|1535|1534|1535|1534|1535|1534|1535|1534|96
1642080940000|2022-01-13 13:35:40|||||||||20
1642080950000|2022-01-13 13:35:50|1534.5|1533.5|1534.5|1533.5|1534.5|1533.5|1534.5|1533.5|195
1642080960000|2022-01-13 13:36:00|1535|1534|1535|1534|1535|1534|1534.5|1534|1072
1642080970000|2022-01-13 13:36:10|||||||||323
1642080990000|2022-01-13 13:36:30|||||||||34
1642081000000|2022-01-13 13:36:40|||||||||1032
1642081010000|2022-01-13 13:36:50|1535.5|1534.5|1535|1534|1536|1534.5|1535|1534|913
1642081040000|2022-01-13 13:37:20|1534.5|1533.5|1534.5|1533.5|1534.5|1533.5|1534.5|1533.5|288
1642081070000|2022-01-13 13:37:50|1534||1534||1534||1534||422
1642081090000|2022-01-13 13:38:10|1534.5||1534.5||1534.5||1534||353
1642081100000|2022-01-13 13:38:20|1535|1534|1535|1534|1535|1534|1535|1534|39
1642081120000|2022-01-13 13:38:40|1534.5|1533.5|1534.5|1533.5|1534.5|1533.5|1534.5|1533.5|35
1642081190000|2022-01-13 13:39:50|||||||||56
1642081200000|2022-01-13 13:40:00|1533.5|1533|1532|1530.5|1534.5|1533|1531.5|1530.5|1744
1642081210000|2022-01-13 13:40:10|1531.5|1530|1531|1529|1531.5|1530|1531|1529|0
1642081230000|2022-01-13 13:40:30|1531.5|1530|1530.5|1529|1531.5|1530.5|1530.5|1529|1134
1642081240000|2022-01-13 13:40:40|||||||||138
1642081250000|2022-01-13 13:40:50|1530|1528.5|1529.5|1528.5|1530.5|1528.5|1529.5|1528.5|420
1642081270000|2022-01-13 13:41:10|1530|1529|1530.5|1529.5|1530.5|1529.5|1530|1529|811
1642081290000|2022-01-13 13:41:30||1529||1529||1529||1529|0
1642081360000|2022-01-13 13:42:40|1531|1529.5|1530.5|1529.5|1531.5|1530|1530.5|1529.5|1243
1642081370000|2022-01-13 13:42:50|||||||||2
1642081440000|2022-01-13 13:44:00|1530|1529|1530.5|1529|1530.5|1529|1530|1529|72
1642081500000|2022-01-13 13:45:00|||||||||104
1642081540000|2022-01-13 13:45:40|||||||||477
1642081560000|2022-01-13 13:46:00|||||||||483
1642081700000|2022-01-13 13:48:20|1530||1530||1530||1530||0
1642081720000|2022-01-13 13:48:40|||||||||35
1642081730000|2022-01-13 13:48:50|||||||||164
1642081770000|2022-01-13 13:49:30|1529.5|1528.5|1529|1528|1530|1528.5|1528.5|1527.5|3263
1642081780000|2022-01-13 13:49:40||1527.5||1527.5||1527.5||1527.5|0
1642081790000|2022-01-13 13:49:50|||||||||23
1642081800000|2022-01-13 13:50:00|||||||||450
1642081820000|2022-01-13 13:50:20|1529.5|1528|1530.5|1529.5|1530.5|1529.5|1529|1528|3776
1642081860000|2022-01-13 13:51:00|||||||||171
1642081870000|2022-01-13 13:51:10||1529||1528.5||1529||1528.5|0
1642081890000|2022-01-13 13:51:30||1529||1529||1529||1529|3
1642081920000|2022-01-13 13:52:00|1530|1528.5|1528.5|1527.5|1530|1528.5|1528|1527.5|840
1642081970000|2022-01-13 13:52:50|1527.5|1527|1528|1527.5|1528|1527.5|1527.5|1526.5|880
1642081980000|2022-01-13 13:53:00||1526.5||1526||1526.5||1526|69
1642081990000|2022-01-13 13:53:10|1527.5|1526.5|1531|1529.5|1531|1530|1527.5|1526.5|4064
1642082010000|2022-01-13 13:53:30|1530.5|1530|1531|1529.5|1531|1530|1530.5|1529|71
1642082160000|2022-01-13 13:56:00|1531.5|1530.5|1532.5|1531.5|1532.5|1531.5|1531.5|1530|776
1642082210000|2022-01-13 13:56:50|1533|1532|1533|1532|1533|1532|1533|1532|258
1642082240000|2022-01-13 13:57:20|||||||||64
1642082340000|2022-01-13 13:59:00|1532.5|1531.5|1532|1531|1532.5|1531.5|1532|1530.5|1038
1642082350000|2022-01-13 13:59:10|1532.5|1531.5|1533|1531|1533|1532|1532|1531|622
1642082380000|2022-01-13 13:59:40||1531.5||1531.5||1531.5||1531.5|0
1642082390000|2022-01-13 13:59:50|||||||||24
1642082400000|2022-01-13 14:00:00|1532.5|1531|1532.5|1531|1532.5|1531|1532.5|1531|0
1642082420000|2022-01-13 14:00:20|1533|1531.5|1536.5|1535|1537|1536|1533|1531.5|2475
1642082440000|2022-01-13 14:00:40|||||||||97
1642082450000|2022-01-13 14:00:50|1537|1535.5|1537.5|1535.5|1538|1536|1536.5|1535.5|1120
1642082460000|2022-01-13 14:01:00|1537||1537.5||1537.5||1537||0
1642082470000|2022-01-13 14:01:10||1536||1536||1536||1536|0
1642082480000|2022-01-13 14:01:20|1537||1537.5||1537.5||1537||0
1642082540000|2022-01-13 14:02:20|1537|1535.5|1537|1535.5|1537|1535.5|1536.5|1535|466
1642082550000|2022-01-13 14:02:30|1536|1535|1535.5|1534|1537|1535|1534|1533.5|3399
1642082570000|2022-01-13 14:02:50|1534.5|1533.5|1534.5|1534|1534.5|1534|1534.5|1533.5|634
1642082580000|2022-01-13 14:03:00|1535|1534.5|1535.5|1535|1535.5|1535|1534.5|1534.5|4220
1642082590000|2022-01-13 14:03:10|1536|1534.5|1535|1534|1536|1535|1534.5|1534|1574
1642082600000|2022-01-13 14:03:20|1534.5||1534.5||1534.5||1534.5||0
1642082620000|2022-01-13 14:03:40||1533.5||1533.5||1533.5||1533.5|637
1642082630000|2022-01-13 14:03:50|1534|1533|1533.5|1532.5|1534|1533|1533.5|1532.5|872
1642082680000|2022-01-13 14:04:40|||||||||32
1642082690000|2022-01-13 14:04:50|||||||||39
1642082700000|2022-01-13 14:05:00|1534|1533|1535.5|1534|1535.5|1534|1534|1532.5|2190
1642082710000|2022-01-13 14:05:10|1535|1534.5|1535|1534|1535.5|1534.5|1535|1533.5|728
1642082720000|2022-01-13 14:05:20|1534.5|1533.5|1534|1532.5|1535|1533.5|1534|1532.5|507
1642082730000|2022-01-13 14:05:30|1533.5||1533||1533.5||1533||39
1642082740000|2022-01-13 14:05:40|1532.5|1532|1533|1532|1533|1532.5|1532.5|1532|1575
1642082750000|2022-01-13 14:05:50|1532.5|1532.5|1533|1532|1533.5|1533|1532.5|1532|1315
1642082760000|2022-01-13 14:06:00|1532.5|1532.5|1532.5|1531.5|1533|1532.5|1532.5|1531.5|1913
1642082820000|2022-01-13 14:07:00|1532|1532|1533|1532|1533|1532|1532|1532|1790
1642082830000|2022-01-13 14:07:10|1533.5|1532.5|1534|1533|1534|1533|1533.5|1532.5|512
1642082840000|2022-01-13 14:07:20|1534.5|1533.5|1537.5|1536|1537.5|1536.5|1534.5|1533.5|5214
1642082850000|2022-01-13 14:07:30|1537||1537||1537.5||1537||618
1642082910000|2022-01-13 14:08:30|1536.5|1535.5|1536.5|1534.5|1536.5|1535.5|1536|1534.5|571
1642082960000|2022-01-13 14:09:20||1535||1535||1535||1535|0
1642082980000|2022-01-13 14:09:40|1537|1535.5|1538|1536|1538|1536.5|1536.5|1535.5|1994
1642082990000|2022-01-13 14:09:50|||||||||25
1642083020000|2022-01-13 14:10:20|1538.5|1536.5|1539|1537.5|1539.5|1538|1538.5|1536.5|1518
1642083090000|2022-01-13 14:11:30||1538||1538||1538||1538|0
1642083100000|2022-01-13 14:11:40|1538.5||1539||1539||1538.5||17
1642083120000|2022-01-13 14:12:00|1539.5|1538.5|1540|1538.5|1540|1539|1539.5|1538.5|557
1642083150000|2022-01-13 14:12:30|1540.5|1539|1542|1540|1542.5|1540.5|1540.5|1539|494
1642083170000|2022-01-13 14:12:50|||||||||100
1642083180000|2022-01-13 14:13:00|1541.5||1541.5||1541.5||1541.5||0
1642083240000|2022-01-13 14:14:00|1541|1539.5|1540.5|1539|1541|1539.5|1540|1539|1560
1642083260000|2022-01-13 14:14:20|1540||1540||1540||1540||0
1642083310000|2022-01-13 14:15:10|1540.5|1539.5|1540.5|1539|1542|1540|1540.5|1539|2294
1642083330000|2022-01-13 14:15:30||1539.5||1539.5||1539.5||1539.5|0
1642083340000|2022-01-13 14:15:40|||||||||368
1642083360000|2022-01-13 14:16:00||1540||1540||1540||1540|169
1642083370000|2022-01-13 14:16:10|||||||||174
1642083380000|2022-01-13 14:16:20|1541.5|1540.5|1542|1540.5|1543|1541.5|1541.5|1540|1433
1642083590000|2022-01-13 14:19:50|||||||||26
1642083630000|2022-01-13 14:20:30|||||||||301
1642083660000|2022-01-13 14:21:00|||||||||49
1642083670000|2022-01-13 14:21:10|1541.5|1540|1540.5|1539.5|1541.5|1540|1540.5|1539|1014
1642083690000|2022-01-13 14:21:30|||||||||82
1642083700000|2022-01-13 14:21:40|1541|1540|1540.5|1540|1541|1540.5|1540.5|1539.5|1239
1642083710000|2022-01-13 14:21:50|1540|1539.5|1541|1540|1541|1540|1540|1539.5|2071
1642083720000|2022-01-13 14:22:00|||||||||660
1642083730000|2022-01-13 14:22:10|1541.5|1540.5|1541.5|1540.5|1541.5|1540.5|1541|1540|734
1642083750000|2022-01-13 14:22:30|||||||||12
1642083860000|2022-01-13 14:24:20|1540.5|1540|1540.5|1540|1540.5|1540|1540.5|1539.5|147
1642083890000|2022-01-13 14:24:50||1539.5||1539.5||1539.5||1539.5|190
1642083920000|2022-01-13 14:25:20|||||||||70
1642083940000|2022-01-13 14:25:40||1540||1540||1540||1540|0
1642083950000|2022-01-13 14:25:50|1541|1540.5|1542.5|1541.5|1542.5|1541.5|1541|1540|1530
1642083960000|2022-01-13 14:26:00|1542|1541|1542|1541|1542|1542|1542|1541|532
1642084050000|2022-01-13 14:27:30|||||||||250
1642084140000|2022-01-13 14:29:00|1541.5|1540.5|1541.5|1541|1541.5|1541|1541.5|1540.5|238
1642084170000|2022-01-13 14:29:30||1540.5||1540.5||1540.5||1540.5|109
1642084190000|2022-01-13 14:29:50|||||||||27
1642084200000|2022-01-13 14:30:00|1542|1541|1541.5|1540.5|1542|1541|1541.5|1540.5|1287
1642084210000|2022-01-13 14:30:10|1542|1541|1542.5|1541.5|1542.5|1541.5|1541.5|1541|2082
1642084220000|2022-01-13 14:30:20|1543|1542|1543.5|1542|1543.5|1542.5|1543|1542|520
1642084240000|2022-01-13 14:30:40|1543|1541.5|1541.5|1540.5|1543|1541.5|1541.5|1540.5|2797
1642084250000|2022-01-13 14:30:50||1541||1541||1541||1541|3
1642084260000|2022-01-13 14:31:00|1541|1540.5|1541.5|1540.5|1542|1541|1540.5|1540|4419
1642084280000|2022-01-13 14:31:20|1541|1540|1541.5|1540.5|1541.5|1540.5|1540.5|1540|1990
1642084290000|2022-01-13 14:31:30|||||||||261
1642084310000|2022-01-13 14:31:50|1541|1539.5|1540.5|1540|1541|1540.5|1540|1539.5|1071
1642084320000|2022-01-13 14:32:00|1541|1539.5|1540|1539|1541|1539.5|1540|1538.5|1049
1642084330000|2022-01-13 14:32:10|||||||||15
1642084340000|2022-01-13 14:32:20|1540.5|1539.5|1540|1539|1540.5|1539.5|1540|1539|435
1642084420000|2022-01-13 14:33:40|1539.5||1540||1540||1539.5||615
1642084440000|2022-01-13 14:34:00|||||||||229
1642084450000|2022-01-13 14:34:10|1539.5|1538.5|1539.5|1538.5|1540|1538.5|1539.5|1538.5|630
1642084460000|2022-01-13 14:34:20|1539|1538|1538.5|1538|1539.5|1538|1538.5|1538|2589
1642084490000|2022-01-13 14:34:50||1537.5||1537.5||1537.5||1537.5|51
1642084500000|2022-01-13 14:35:00|||||||||170
1642084510000|2022-01-13 14:35:10|1539|1538|1538.5|1537.5|1539|1538.5|1538.5|1537.5|1298
1642084560000|2022-01-13 14:36:00|1538|1538|1539|1538|1539|1538|1538|1538|2567
1642084570000|2022-01-13 14:36:10|1539.5|1538.5|1539.5|1538.5|1540|1539|1539|1538|2525
1642084590000|2022-01-13 14:36:30|1539|1538|1539|1537.5|1539.5|1538.5|1538.5|1537.5|2868
1642084610000|2022-01-13 14:36:50|1538.5||1538.5||1538.5||1538.5||311
1642084620000|2022-01-13 14:37:00|1539|1538|1539.5|1538|1540|1538.5|1538.5|1537.5|1031
1642084630000|2022-01-13 14:37:10|1539|1537.5|1539.5|1538.5|1540|1539|1539|1537.5|1216
1642084640000|2022-01-13 14:37:20|1540|1539|1540|1539.5|1540|1539.5|1540|1538.5|216
1642084660000|2022-01-13 14:37:40|1540.5||1540.5||1540.5||1540||486
1642084680000|2022-01-13 14:38:00|1540|1540|1540.5|1540|1541|1540|1540|1539.5|1339
1642084690000|2022-01-13 14:38:10|1541|1540.5|1541|1540|1541|1540.5|1541|1540|1505
1642084700000|2022-01-13 14:38:20|1541.5|1540.5|1543.5|1542|1543.5|1542.5|1541|1540|915
1642084710000|2022-01-13 14:38:30|1543|1542.5|1543|1542|1544|1543|1542.5|1542|830
1642084720000|2022-01-13 14:38:40||1541.5||1541.5||1541.5||1541.5|0
1642084790000|2022-01-13 14:39:50|||||||||46
1642084820000|2022-01-13 14:40:20|1542.5||1542.5||1542.5||1542.5||0
1642084830000|2022-01-13 14:40:30|||||||||179
1642084840000|2022-01-13 14:40:40|1542|1541|1542|1541|1542|1541|1542|1541|290
1642084860000|2022-01-13 14:41:00|1542.5|1541.5|1542.5|1541.5|1543|1542|1542|1541|1207
1642084870000|2022-01-13 14:41:10|1543|1542|1543|1542|1543|1542|1543|1542|118
1642084920000|2022-01-13 14:42:00|||||||||250
1642084980000|2022-01-13 14:43:00|1542.5||1542.5||1542.5||1542.5||0
1642085000000|2022-01-13 14:43:20|1542|1541.5|1542|1541|1542|1541.5|1542|1541|830
1642085010000|2022-01-13 14:43:30|||||||||54
1642085020000|2022-01-13 14:43:40|1541.5||1541.5||1541.5||1541.5||0
1642085030000|2022-01-13 14:43:50|||||||||2148
1642085070000|2022-01-13 14:44:30|1542|1541.5|1542.5|1541.5|1543|1541.5|1541.5|1540.5|2457
1642085080000|2022-01-13 14:44:40||1542||1542||1542||1542|0
1642085090000|2022-01-13 14:44:50|||||||||100
1642085110000|2022-01-13 14:45:10|1542|1541.5|1541.5|1540.5|1542|1541.5|1541.5|1540.5|2027
1642085150000|2022-01-13 14:45:50|1541|1540|1541.5|1540.5|1541.5|1540.5|1540.5|1540|2217
1642085160000|2022-01-13 14:46:00|1541||1541||1541||1541||123
1642085170000|2022-01-13 14:46:10|1541.5|1541|1541|1540.5|1541.5|1541|1541|1540.5|745
1642085180000|2022-01-13 14:46:20|1541.5||1541||1541.5||1541||229
1642085190000|2022-01-13 14:46:30|1541.5|1541|1541|1540.5|1541.5|1541|1541|1540.5|616
1642085230000|2022-01-13 14:47:10|1540.5|1540|1540.5|1540|1540.5|1540|1540.5|1540|716
1642085240000|2022-01-13 14:47:20|||||||||195
1642085250000|2022-01-13 14:47:30|1541|1540.5|1541.5|1541|1541.5|1541|1541|1540.5|1244
1642085260000|2022-01-13 14:47:40|||||||||400
1642085270000|2022-01-13 14:47:50|1542|1541.5|1544|1542.5|1544|1542.5|1542|1541.5|1928
1642085320000|2022-01-13 14:48:40|1543.5|1542|1543|1542|1544|1542.5|1543|1542|784
1642085380000|2022-01-13 14:49:40|||||||||33
1642085390000|2022-01-13 14:49:50|||||||||44
1642085400000|2022-01-13 14:50:00|||||||||57
1642085480000|2022-01-13 14:51:20|||||||||58
1642085530000|2022-01-13 14:52:10|1543.5|1542.5|1545|1544|1545|1544|1543.5|1542|1940
1642085580000|2022-01-13 14:53:00|1544.5|1543.5|1543|1542|1544.5|1543.5|1543|1542|902
1642085600000|2022-01-13 14:53:20|1542.5||1543||1543||1542.5||173
1642085620000|2022-01-13 14:53:40|1543.5|1542.5|1543|1542|1543.5|1542.5|1543|1542|592
1642085680000|2022-01-13 14:54:40|1542.5|1541.5|1542.5|1542|1542.5|1542|1542.5|1541.5|1265
1642085690000|2022-01-13 14:54:50|1543||1542.5||1543||1542.5||418
1642085700000|2022-01-13 14:55:00|1543|1542.5|1543|1542|1543|1542.5|1542.5|1542|764
1642085710000|2022-01-13 14:55:10|1543.5|1542.5|1543.5|1542|1543.5|1543|1543.5|1542|171
1642085730000|2022-01-13 14:55:30||1542.5||1542||1542.5||1542|0
1642085740000|2022-01-13 14:55:40||1542.5||1542||1542.5||1542|0
1642085790000|2022-01-13 14:56:30|1543||1543||1543||1543||0
1642085840000|2022-01-13 14:57:20|1542.5|1541.5|1542.5|1541.5|1542.5|1541.5|1542.5|1541.5|1271
1642085850000|2022-01-13 14:57:30|1542|1542|1541.5|1541|1542|1542|1541.5|1541|2823
1642085860000|2022-01-13 14:57:40|1541|1540.5|1541|1540|1541|1540.5|1541|1540|1193
1642085870000|2022-01-13 14:57:50|1540.5|1540.5|1541|1540|1541|1540.5|1540.5|1540|1072
1642085880000|2022-01-13 14:58:00|1541.5|1541|1541|1540|1541.5|1541|1541|1540|200
1642085920000|2022-01-13 14:58:40|1540.5|1540.5|1541.5|1540|1541.5|1540.5|1540.5|1540|760
1642085940000|2022-01-13 14:59:00|1541||1541||1541||1541||63
1642085990000|2022-01-13 14:59:50|1542|1540.5|1542.5|1541|1542.5|1541.5|1542|1540.5|1255
1642086010000|2022-01-13 15:00:10|||||||||12
1642086020000|2022-01-13 15:00:20|1542||1542||1542||1542||0
1642086030000|2022-01-13 15:00:30|1541.5|1540.5|1541|1540.5|1541.5|1540.5|1541|1540|118
1642086040000|2022-01-13 15:00:40|1540.5|1540|1540.5|1540|1540.5|1540|1540.5|1540|434
1642086050000|2022-01-13 15:00:50|1540|1539|1540|1539|1540|1539.5|1540|1539|229
1642086080000|2022-01-13 15:01:20|1539.5|1538|1538.5|1538|1539.5|1538.5|1538.5|1537.5|1083
1642086090000|2022-01-13 15:01:30|1539||1538.5||1539||1538.5||556
1642086100000|2022-01-13 15:01:40|1539||1539||1539||1538.5||572
1642086160000|2022-01-13 15:02:40|1538.5|1537|1538|1537.5|1539|1537.5|1538|1537|1101
1642086190000|2022-01-13 15:03:10|1537.5|1537|1537.5|1537|1537.5|1537|1537.5|1537|105
1642086200000|2022-01-13 15:03:20|||||||||350
1642086210000|2022-01-13 15:03:30|1538|1536.5|1537|1536.5|1538|1536.5|1536.5|1535.5|1761
1642086230000|2022-01-13 15:03:50|1536.5|1535.5|1534.5|1533|1536.5|1535.5|1534.5|1533|524
1642086240000|2022-01-13 15:04:00|1535|1533.5|1534.5|1533.5|1535|1534|1534.5|1533|869
1642086250000|2022-01-13 15:04:10|1535|1534|1535|1534.5|1535|1534.5|1534.5|1534|520
1642086260000|2022-01-13 15:04:20|1535.5|1535|1535|1534.5|1535.5|1535|1535|1534.5|441
1642086270000|2022-01-13 15:04:30|1534.5|1533.5|1535|1533.5|1535|1533.5|1534.5|1533.5|94
1642086280000|2022-01-13 15:04:40|1534.5||1534.5||1534.5||1534.5||0
1642086310000|2022-01-13 15:05:10|1534|1533|1534.5|1533|1534.5|1533|1534|1533|60
1642086340000|2022-01-13 15:05:40|1534||1534||1534||1534||3
1642086380000|2022-01-13 15:06:20|1533.5||1533.5||1533.5||1533.5||360
1642086400000|2022-01-13 15:06:40|1534|1533.5|1534.5|1533.5|1534.5|1533.5|1534|1533.5|1343
1642086410000|2022-01-13 15:06:50|1534|1533|1534|1533|1534|1533|1534|1533|96
1642086420000|2022-01-13 15:07:00|||||||||51
1642086500000|2022-01-13 15:08:20|1534.5|1533.5|1537|1535.5|1537|1535.5|1534.5|1533.5|2729
1642086520000|2022-01-13 15:08:40|1536.5|1535|1536|1534.5|1536.5|1535|1536|1534.5|26
1642086530000|2022-01-13 15:08:50|1535.5|1534|1534.5|1533|1535.5|1534|1534.5|1533|85
1642086550000|2022-01-13 15:09:10|1534||1534||1534||1534||0
1642086560000|2022-01-13 15:09:20|||||||||26
1642086590000|2022-01-13 15:09:50|||||||||44
1642086600000|2022-01-13 15:10:00|1533.5|1532.5|1533.5|1532.5|1533.5|1532.5|1533|1532.5|4587
1642086610000|2022-01-13 15:10:10|1534|1533|1533.5|1532.5|1534|1533|1533.5|1532.5|512
1642086660000|2022-01-13 15:11:00|1533|1532|1532.5|1531.5|1533.5|1532|1532.5|1531.5|1915
1642086700000|2022-01-13 15:11:40|||||||||160
1642086710000|2022-01-13 15:11:50|1533|1532|1532.5|1531.5|1533|1532|1532.5|1531.5|707
1642086730000|2022-01-13 15:12:10|1533|1532|1533.5|1532|1533.5|1532.5|1532.5|1532|1402
1642086750000|2022-01-13 15:12:30|||||||||77
1642086770000|2022-01-13 15:12:50|1534|1532.5|1534|1533|1534|1533|1533.5|1532.5|584
1642086780000|2022-01-13 15:13:00|1534.5|1533.5|1534.5|1533.5|1534.5|1534|1534.5|1533|655
1642086850000|2022-01-13 15:14:10|1534|1533|1534|1533|1534.5|1533|1534|1533|249
1642086860000|2022-01-13 15:14:20|1534.5|1533.5|1534.5|1533.5|1534.5|1534|1534.5|1533.5|113
1642086900000|2022-01-13 15:15:00|1534|1533|1534|1533|1534|1533|1534|1533|37
1642086920000|2022-01-13 15:15:20|||||||||2
1642086940000|2022-01-13 15:15:40|1535|1533.5|1535.5|1534|1535.5|1535|1535|1533.5|2317
1642086950000|2022-01-13 15:15:50||1533.5||1533.5||1533.5||1533.5|0
1642087000000|2022-01-13 15:16:40|1534.5|1533|1534.5|1533.5|1534.5|1533.5|1534|1533|863
1642087080000|2022-01-13 15:18:00|1535|1534|1535.5|1534.5|1536|1535.5|1534.5|1533.5|1923
1642087090000|2022-01-13 15:18:10|1536|1535|1537|1535.5|1537|1536.5|1536|1535|1113
1642087100000|2022-01-13 15:18:20||1536||1536||1536||1536|0
1642087110000|2022-01-13 15:18:30|1536.5|1535.5|1536.5|1535.5|1537|1535.5|1536.5|1535.5|550
1642087120000|2022-01-13 15:18:40||1536||1535.5||1536||1535.5|214
1642087130000|2022-01-13 15:18:50|1536|1536|1536.5|1535.5|1536.5|1536|1536|1535.5|1290
1642087140000|2022-01-13 15:19:00|||||||||944
1642087190000|2022-01-13 15:19:50|||||||||46
1642087200000|2022-01-13 15:20:00|1537|1536|1538|1537|1538.5|1537.5|1537|1536|1289
1642087210000|2022-01-13 15:20:10|1538.5|1537.5|1538.5|1537.5|1538.5|1538|1538|1537|903
1642087220000|2022-01-13 15:20:20|1539|1538|1539|1538.5|1539|1538.5|1539|1538|382
1642087230000|2022-01-13 15:20:30|1539.5|1538|1540|1538.5|1540|1539|1539.5|1538|865
1642087240000|2022-01-13 15:20:40|||||||||56
1642087270000|2022-01-13 15:21:10|1539.5|1539|1540|1538.5|1540|1539|1539.5|1538.5|0
1642087290000|2022-01-13 15:21:30|||||||||33
1642087310000|2022-01-13 15:21:50||1539||1539||1539||1538.5|0
1642087390000|2022-01-13 15:23:10|1539.5|1538.5|1537|1536.5|1539.5|1539|1537|1536|4486
1642087400000|2022-01-13 15:23:20||1536||1536.5||1536.5||1536|973
1642087410000|2022-01-13 15:23:30||1536||1536||1536||1536|126
1642087440000|2022-01-13 15:24:00|1536.5|1535.5|1535.5|1535|1536.5|1535.5|1535.5|1535|486
1642087450000|2022-01-13 15:24:10|1535|1534|1535|1534|1535|1534.5|1535|1534|506
1642087460000|2022-01-13 15:24:20|1535.5|1534.5|1535|1534|1535.5|1535|1535|1534|657
1642087480000|2022-01-13 15:24:40|1535.5|1534.5|1536.5|1535|1536.5|1535.5|1535.5|1534.5|665
1642087500000|2022-01-13 15:25:00|1537.5|1537|1537|1535.5|1538|1537|1536.5|1535|2568
1642087530000|2022-01-13 15:25:30|1536.5||1536.5||1536.5||1536.5||0
1642087550000|2022-01-13 15:25:50|||||||||150
1642087580000|2022-01-13 15:26:20|1536|1535|1536.5|1535.5|1536.5|1536|1536|1535|591
1642087600000|2022-01-13 15:26:40|1537|1536|1536.5|1536|1537|1536|1536.5|1535.5|431
1642087630000|2022-01-13 15:27:10|||||||||250
1642087650000|2022-01-13 15:27:30||1535.5||1535.5||1535.5||1535.5|388
1642087660000|2022-01-13 15:27:40|1536||1536||1536||1536||0
1642087670000|2022-01-13 15:27:50||1535||1535.5||1535.5||1535|0
1642087700000|2022-01-13 15:28:20|1536.5||1536||1536.5||1536||368
1642087710000|2022-01-13 15:28:30|1536.5|1536|1536|1535.5|1536.5|1536|1536|1535.5|235
1642087730000|2022-01-13 15:28:50|||||||||263
1642087750000|2022-01-13 15:29:10|1536.5|1536|1537|1536|1537|1536|1536.5|1536|637
1642087760000|2022-01-13 15:29:20|1537.5|1536.5|1537.5|1536.5|1537.5|1536.5|1537.5|1536|78
1642087780000|2022-01-13 15:29:40||1537||1537||1537||1537|0
1642087790000|2022-01-13 15:29:50|||||||||46
1642087810000|2022-01-13 15:30:10|1538||1538||1538||1538||328
1642087830000|2022-01-13 15:30:30|||||||||650
1642087880000|2022-01-13 15:31:20|1537.5|1536.5|1537.5|1536.5|1538|1536.5|1537.5|1536.5|429
1642087920000|2022-01-13 15:32:00||1537||1536.5||1537||1536.5|189
1642087930000|2022-01-13 15:32:10|1537|1536|1537|1536|1537|1536.5|1536.5|1536|1967
1642087940000|2022-01-13 15:32:20|1537.5|1536.5|1537.5|1536.5|1537.5|1537|1537.5|1536.5|447
1642087950000|2022-01-13 15:32:30|1537|1536|1537.5|1536|1537.5|1536|1537|1536|681
1642088000000|2022-01-13 15:33:20|||||||||54
1642088020000|2022-01-13 15:33:40|1537|1536.5|1537|1536.5|1537|1536.5|1537|1536.5|0
1642088030000|2022-01-13 15:33:50|||||||||102
1642088070000|2022-01-13 15:34:30||1536||1536.5||1536.5||1536|9
1642088080000|2022-01-13 15:34:40|||||||||168
1642088090000|2022-01-13 15:34:50|||||||||646
1642088110000|2022-01-13 15:35:10|||||||||455
1642088120000|2022-01-13 15:35:20|1536.5|1536|1535.5|1534.5|1537|1536|1535.5|1534.5|3813
1642088140000|2022-01-13 15:35:40|1535|1534|1535|1533.5|1535.5|1534|1535|1533|509
1642088150000|2022-01-13 15:35:50||1533||1533||1533||1533|0
1642088160000|2022-01-13 15:36:00||1533.5||1533.5||1533.5||1533.5|0
1642088240000|2022-01-13 15:37:20|1534.5||1534||1534.5||1534||140
1642088250000|2022-01-13 15:37:30||1533||1533||1533||1533|8
1642088290000|2022-01-13 15:38:10|1533.5||1534||1534||1533.5||1063
1642088350000|2022-01-13 15:39:10|1533.5||1533.5||1534||1533.5||317
1642088370000|2022-01-13 15:39:30|1533|1532.5|1532.5|1532|1533|1532.5|1532.5|1532|836
1642088380000|2022-01-13 15:39:40|1533||1532.5||1533||1532.5||1148
1642088390000|2022-01-13 15:39:50|||||||||47
1642088400000|2022-01-13 15:40:00|1533||1533||1533||1533||553
1642088410000|2022-01-13 15:40:10|1532.5|1531.5|1532.5|1532|1533|1532|1532|1531.5|1162
1642088420000|2022-01-13 15:40:20|||||||||314
1642088440000|2022-01-13 15:40:40|1533||1532.5||1533||1532.5||22
1642088460000|2022-01-13 15:41:00|1533||1532.5||1533||1532.5||219
1642088480000|2022-01-13 15:41:20|1532|1531.5|1532|1531|1532|1531.5|1531.5|1531|911
1642088520000|2022-01-13 15:42:00|||||||||1
1642088590000|2022-01-13 15:43:10|1531.5||1531.5||1531.5||1531.5||535
1642088610000|2022-01-13 15:43:30|1532|1531.5|1532|1531|1532|1531.5|1531.5|1531|2041
1642088640000|2022-01-13 15:44:00|1532.5|1531.5|1532.5|1532|1533|1532|1532.5|1531.5|1599
1642088670000|2022-01-13 15:44:30||1531.5||1531.5||1531.5||1531.5|9
1642088680000|2022-01-13 15:44:40||1532||1532||1532||1531.5|487
1642088690000|2022-01-13 15:44:50|1533||1533||1533||1533||31
1642088700000|2022-01-13 15:45:00|1532.5||1533||1533||1532.5||0
1642088740000|2022-01-13 15:45:40|1533.5|1532.5|1533|1532.5|1533.5|1532.5|1533|1532|545
1642088900000|2022-01-13 15:48:20|||||||||76
1642088910000|2022-01-13 15:48:30||1532||1532||1532||1532|406
1642088940000|2022-01-13 15:49:00|1532.5|1531.5|1532.5|1531.5|1532.5|1531.5|1532.5|1531.5|1064
1642088970000|2022-01-13 15:49:30|1532|1531|1531|1530.5|1532|1531.5|1531|1530|1855
1642088980000|2022-01-13 15:49:40|1531.5|1531|1531.5|1531|1532|1531|1531|1530.5|1848
1642088990000|2022-01-13 15:49:50|||||||||50
1642089000000|2022-01-13 15:50:00||1530.5||1530.5||1530.5||1530.5|453
1642089070000|2022-01-13 15:51:10|||||||||200
1642089120000|2022-01-13 15:52:00|1531||1531||1531||1531||0
1642089160000|2022-01-13 15:52:40|1531.5|1530|1531.5|1530|1531.5|1530|1531|1530|934
1642089170000|2022-01-13 15:52:50||1530.5||1530.5||1530.5||1530.5|4
1642089180000|2022-01-13 15:53:00|1532|1531|1531.5|1531|1532|1531|1531.5|1530.5|727
1642089210000|2022-01-13 15:53:30||1530.5||1530||1531||1530|26
1642089250000|2022-01-13 15:54:10|||||||||151
1642089290000|2022-01-13 15:54:50||1530.5||1530||1530.5||1530|500
1642089310000|2022-01-13 15:55:10||1530.5||1530.5||1530.5||1530.5|0
1642089330000|2022-01-13 15:55:30|||||||||103
1642089360000|2022-01-13 15:56:00|1531|1530|1531|1530|1531|1530|1531|1530|32
1642089380000|2022-01-13 15:56:20|||||||||151
1642089400000|2022-01-13 15:56:40|||||||||168
1642089440000|2022-01-13 15:57:20|||||||||12
1642089480000|2022-01-13 15:58:00|1530.5|1529|1529.5|1529|1530.5|1529|1529.5|1529|2470
1642089490000|2022-01-13 15:58:10|||||||||99
1642089510000|2022-01-13 15:58:30|1529|1528.5|1528.5|1528|1529|1528.5|1528.5|1528|575
1642089520000|2022-01-13 15:58:40|1528|1527.5|1527.5|1527|1528|1527.5|1527.5|1527|847
1642089540000|2022-01-13 15:59:00|1528|1527.5|1529.5|1528.5|1529.5|1528.5|1528|1527|2042
1642089570000|2022-01-13 15:59:30|1529||1529||1529||1529||12
1642089580000|2022-01-13 15:59:40||1528||1528||1528||1528|120
1642089590000|2022-01-13 15:59:50|||||||||37
1642089600000|2022-01-13 16:00:00|1528|1527.5|1527.5|1526.5|1528|1527.5|1527|1526.5|643
1642089610000|2022-01-13 16:00:10||1527||1527||1527||1527|0
1642089620000|2022-01-13 16:00:20|1528|1527.5|1528|1527|1528.5|1527.5|1528|1527|1002
1642089630000|2022-01-13 16:00:30|1527.5||1527.5||1527.5||1527.5||2
1642089640000|2022-01-13 16:00:40|||||||||2568
1642089650000|2022-01-13 16:00:50|||||||||1
1642089700000|2022-01-13 16:01:40|||||||||151
1642089720000|2022-01-13 16:02:00|1527|1526.5|1527.5|1526.5|1527.5|1526.5|1527|1526.5|444
1642089740000|2022-01-13 16:02:20|1528|1527|1528|1527.5|1528|1527.5|1528|1527|216
1642089770000|2022-01-13 16:02:50|1528.5||1528.5||1528.5||1528||210
1642089800000|2022-01-13 16:03:20|1528|1527|1527.5|1527|1528.5|1527|1527.5|1526|1123
1642089840000|2022-01-13 16:04:00||1526.5||1526.5||1526.5||1526.5|842
1642089850000|2022-01-13 16:04:10|||||||||42
1642089860000|2022-01-13 16:04:20|1528|1527|1528.5|1527.5|1528.5|1527.5|1528|1526.5|1349
1642089870000|2022-01-13 16:04:30|||||||||3
1642089880000|2022-01-13 16:04:40||1528||1527.5||1528||1527.5|47
1642089890000|2022-01-13 16:04:50|1528|1527|1527.5|1526.5|1528|1527|1527|1526|1285
1642089910000|2022-01-13 16:05:10|1527||1527.5||1527.5||1527||880
1642089990000|2022-01-13 16:06:30|||||||||51
1642090020000|2022-01-13 16:07:00||1527||1526.5||1527||1526.5|529
1642090100000|2022-01-13 16:08:20|1527|1526|1527.5|1526.5|1527.5|1526.5|1526.5|1526|1209
1642090150000|2022-01-13 16:09:10|1527||1527||1527||1527||0
1642090160000|2022-01-13 16:09:20|||||||||93
1642090170000|2022-01-13 16:09:30|||||||||64
1642090180000|2022-01-13 16:09:40|||||||||184
1642090190000|2022-01-13 16:09:50|||||||||242
1642090200000|2022-01-13 16:10:00||1526||1526||1526||1526|105
1642090210000|2022-01-13 16:10:10||1526.5||1526||1526.5||1526|0
1642090250000|2022-01-13 16:10:50|1526.5|1525.5|1526.5|1526|1527|1526|1526|1525.5|1034
1642090260000|2022-01-13 16:11:00||1525.5||1525.5||1525.5||1525.5|68
1642090280000|2022-01-13 16:11:20|1527|1526|1526.5|1525.5|1527.5|1527|1526.5|1525.5|1510
1642090290000|2022-01-13 16:11:30|||||||||88
1642090300000|2022-01-13 16:11:40||1526||1525.5||1526||1525.5|1112
1642090310000|2022-01-13 16:11:50|||||||||1022
1642090320000|2022-01-13 16:12:00|||||||||118
1642090360000|2022-01-13 16:12:40|||||||||153
1642090370000|2022-01-13 16:12:50|||||||||33
1642090380000|2022-01-13 16:13:00|1526|1526|1526|1525.5|1526|1526|1526|1525.5|648
1642090390000|2022-01-13 16:13:10|1525.5|1525|1525.5|1524.5|1525.5|1525|1525.5|1524.5|1203
1642090400000|2022-01-13 16:13:20|||||||||151
1642090410000|2022-01-13 16:13:30|||||||||118
1642090420000|2022-01-13 16:13:40|1526|1525|1526.5|1525.5|1526.5|1525.5|1525.5|1524.5|1679
1642090440000|2022-01-13 16:14:00|||||||||1151
1642090450000|2022-01-13 16:14:10|1527|1526|1528|1527.5|1529|1528.5|1527|1526|1976
1642090460000|2022-01-13 16:14:20||1527||1526.5||1527||1526.5|435
1642090470000|2022-01-13 16:14:30|1527.5||1528||1528||1527.5||151
1642090480000|2022-01-13 16:14:40|||||||||592
1642090490000|2022-01-13 16:14:50|1527.5|1526|1526.5|1526|1527.5|1526|1526.5|1526|59
1642090500000|2022-01-13 16:15:00|1527|1526|1527|1526|1527|1526|1527|1526|151
1642090510000|2022-01-13 16:15:10|1527.5|1525.5|1527|1526|1527.5|1526|1526.5|1525.5|40
1642090520000|2022-01-13 16:15:20|1526.5|1525|1526.5|1525|1527|1525.5|1526.5|1525|2
1642090530000|2022-01-13 16:15:30|1527|1525.5|1527|1525.5|1527|1525.5|1527|1525.5|0
1642090550000|2022-01-13 16:15:50|1526.5|1525|1527|1525.5|1527|1525.5|1526.5|1525|0
1642090560000|2022-01-13 16:16:00|1526.5|1525|1527|1526|1527.5|1526.5|1526.5|1525|103
1642090570000|2022-01-13 16:16:10|1527.5|1526.5|1527.5|1526|1527.5|1526.5|1527|1525.5|48
1642090580000|2022-01-13 16:16:20|1527|1525.5|1527|1525.5|1527.5|1526|1527|1525.5|0
1642090590000|2022-01-13 16:16:30|1527.5|1526|1527.5|1526|1527.5|1526|1527.5|1526|85
1642090600000|2022-01-13 16:16:40|1527|1525.5|1527|1525.5|1527.5|1526|1527|1525.5|0
1642090610000|2022-01-13 16:16:50|1527.5|1526|1527.5|1526|1527.5|1526|1527|1525.5|0
1642090620000|2022-01-13 16:17:00|1527|1525.5|1527.5|1526|1527.5|1526|1527|1525.5|0
1642090630000|2022-01-13 16:17:10|1527|1525.5|1527|1525.5|1527|1525.5|1527|1525.5|0
1642090680000|2022-01-13 16:18:00|1527.5|1526|1527.5|1526|1527.5|1526|1527|1525.5|0
1642090690000|2022-01-13 16:18:10|1527|1525.5|1527.5|1526|1527.5|1526|1527|1525.5|0
1642090700000|2022-01-13 16:18:20|1527|1525.5|1527|1525.5|1527|1525.5|1527|1525.5|0
1642090710000|2022-01-13 16:18:30|1527.5|1526|1527|1525.5|1527.5|1526|1526.5|1525|0
1642090730000|2022-01-13 16:18:50|1526.5|1525|1526|1524.5|1526.5|1525|1525.5|1524|78
1642090740000|2022-01-13 16:19:00|1525.5|1524|1525.5|1524|1526|1524.5|1525.5|1524|96
1642090750000|2022-01-13 16:19:10|1526|1524.5|1526|1524.5|1526|1524.5|1526|1524.5|0
1642090760000|2022-01-13 16:19:20|1525.5|1524|1526|1524.5|1526|1524.5|1525.5|1524|0
1642090770000|2022-01-13 16:19:30|1525.5|1524|1525.5|1524|1526|1524.5|1525.5|1524|0
1642090780000|2022-01-13 16:19:40|1526|1524.5|1526|1524.5|1526|1524.5|1526|1524.5|0
1642090800000|2022-01-13 16:20:00|1525.5|1524|1525.5|1524|1525.5|1524|1525.5|1524|0
1642090830000|2022-01-13 16:20:30|1526|1524.5|1526|1524.5|1526|1524.5|1526|1524.5|0
1642090840000|2022-01-13 16:20:40|1525.5|1524|1526|1524.5|1526|1524.5|1525.5|1524|911
1642090850000|2022-01-13 16:20:50|1525.5|1524|1525.5|1524|1525.5|1524|1525.5|1524|0
1642090860000|2022-01-13 16:21:00|1526|1524.5|1526|1525|1526|1525|1525.5|1524|78
1642090870000|2022-01-13 16:21:10|1525.5|1524.5|1525.5|1524.5|1526|1525|1525.5|1524.5|0
1642090880000|2022-01-13 16:21:20|1526|1525|1526|1525|1526|1525|1525.5|1524.5|0
1642090900000|2022-01-13 16:21:40|1525.5|1524.5|1525.5|1524.5|1525.5|1524.5|1525.5|1524.5|0
1642090910000|2022-01-13 16:21:50|1526|1525|1526|1525|1526|1525|1526|1525|0
1642090920000|2022-01-13 16:22:00|1525.5|1524.5|1526|1525|1526|1525|1525.5|1524.5|0
1642090930000|2022-01-13 16:22:10|1525.5|1524.5|1526|1525|1526|1525|1525.5|1524.5|0
1642090940000|2022-01-13 16:22:20|1525.5|1524.5|1526|1525|1526|1525|1525.5|1524.5|0
1642090950000|2022-01-13 16:22:30|1524.5|1523.5|1524.5|1523.5|1524.5|1523.5|1524|1522.5|212
1642090960000|2022-01-13 16:22:40|1524|1523|1524|1523|1525.5|1523.5|1524|1523|0
1642090970000|2022-01-13 16:22:50|1524.5|1523.5|1524|1523|1524.5|1523.5|1524|1523|0
1642090980000|2022-01-13 16:23:00|1524.5|1523.5|1524.5|1523.5|1524.5|1523.5|1524.5|1523.5|0
1642090990000|2022-01-13 16:23:10|1524|1523|1524.5|1523|1525|1523.5|1524|1523|0
1642091010000|2022-01-13 16:23:30|1525|1523.5|1525|1523.5|1525|1523.5|1525|1523.5|0
1642091020000|2022-01-13 16:23:40|1524.5|1523|1525|1523.5|1525|1523.5|1524.5|1523|0
1642091030000|2022-01-13 16:23:50|1524|1522.5|1524.5|1523|1524.5|1523.5|1524|1522.5|313
1642091040000|2022-01-13 16:24:00|1524|1522.5|1524.5|1523.5|1524.5|1523.5|1524|1522.5|0
1642091050000|2022-01-13 16:24:10|1524|1523|1524|1522.5|1524.5|1523|1524|1522.5|86
1642091060000|2022-01-13 16:24:20|1524.5|1523|1524|1522.5|1524.5|1523|1524|1522.5|120
1642091070000|2022-01-13 16:24:30|1524.5|1523|1524|1522.5|1524.5|1523|1524|1522.5|0
1642091080000|2022-01-13 16:24:40|1524.5|1523|1524|1522.5|1524.5|1523|1524|1522.5|0
1642091090000|2022-01-13 16:24:50|1524.5|1523|1524.5|1523|1524.5|1523|1524|1522.5|0
1642091100000|2022-01-13 16:25:00|1524|1522.5|1524.5|1523|1524.5|1523|1524|1522.5|0
1642091110000|2022-01-13 16:25:10|1524|1522.5|1523.5|1522|1524|1522.5|1523.5|1522|215
1642091120000|2022-01-13 16:25:20|1524|1522.5|1524.5|1523|1524.5|1523|1523.5|1522|26
1642091140000|2022-01-13 16:25:40|1524|1522.5|1524|1522.5|1524|1522.5|1524|1522.5|0
1642091150000|2022-01-13 16:25:50|1524.5|1523|1525.5|1524|1525.5|1524|1524.5|1523|227
1642091160000|2022-01-13 16:26:00|1526|1525|1525.5|1524.5|1526|1525|1525.5|1524.5|0
1642091170000|2022-01-13 16:26:10|1526|1525|1526|1525|1526|1525|1526|1525|0
1642091180000|2022-01-13 16:26:20|1526.5|1525.5|1526.5|1525.5|1526.5|1525.5|1526|1525|0
1642091200000|2022-01-13 16:26:40|1526|1525|1527|1525.5|1527|1525.5|1526|1525|0
1642091230000|2022-01-13 16:27:10|1526.5|1525|1526|1524.5|1526.5|1525|1526|1524.5|0
1642091240000|2022-01-13 16:27:20|1526.5|1525|1526.5|1525|1526.5|1525|1526.5|1525|0
1642091250000|2022-01-13 16:27:30|1526|1524.5|1526|1524.5|1526|1524.5|1526|1524.5|0
1642091260000|2022-01-13 16:27:40|1526.5|1525|1526|1524.5|1526.5|1525|1526|1524.5|0
1642091270000|2022-01-13 16:27:50|1525.5|1524|1525.5|1524|1526|1524.5|1525|1523.5|599
1642091290000|2022-01-13 16:28:10|1525|1523.5|1525|1523.5|1525|1523.5|1525|1523.5|0
1642091300000|2022-01-13 16:28:20|1526|1524.5|1526|1524.5|1526.5|1525|1526|1524.5|0
1642091310000|2022-01-13 16:28:30|1526.5|1525|1526|1524.5|1526.5|1525|1526|1524.5|0
1642091320000|2022-01-13 16:28:40|1526.5|1525|1527|1526|1527|1526|1526|1525|110
1642091330000|2022-01-13 16:28:50|1526.5|1525.5|1527|1525.5|1527.5|1526|1526.5|1525.5|20
1642091340000|2022-01-13 16:29:00|1527.5|1526|1527|1526|1527.5|1526.5|1527|1526|400
1642091350000|2022-01-13 16:29:10|1527.5|1528.5|1529.5|1528.5|1530.5|1528.5|1527.5|1528|46
1642091360000|2022-01-13 16:29:20|1529|1528|1529.5|1528.5|1530|1529|1529|1528|0
1642091370000|2022-01-13 16:29:30|1529|1527.5|1529|1528|1529.5|1528.5|1528.5|1527.5|243
1642091380000|2022-01-13 16:29:40|1528.5|1527.5|1528.5|1527|1529|1527.5|1528.5|1527|7
1642091390000|2022-01-13 16:29:50|1529|1527.5|1528|1526.5|1529|1527.5|1527.5|1526|135
1642147210000|2022-01-14 08:00:10|1541.5|1505.5|1529.5|1509|1541.5|1509|1529.5|1505.5|871
1642147220000|2022-01-14 08:00:20|1529|1509.5|1520.5|1511.5|1529|1511.5|1520.5|1509.5|0
1642147230000|2022-01-14 08:00:30|1520||1518.5||1520||1518.5||1973
1642147240000|2022-01-14 08:00:40|||||||||100
1642147250000|2022-01-14 08:00:50|1518|1511|1509.5|1505.5|1518|1511|1506.5|1501|2590
1642147260000|2022-01-14 08:01:00|1510.5|1506|1511.5|1509|1512|1509|1510.5|1506|1065
1642147270000|2022-01-14 08:01:10|1511||1511||1511||1510.5||2
1642147280000|2022-01-14 08:01:20|||||||||251
1642147300000|2022-01-14 08:01:40|1512|1509.5|1511.5|1509|1512|1509.5|1511.5|1509|1735
1642147310000|2022-01-14 08:01:50|1512|1509.5|1512|1509|1512|1509.5|1512|1509|83
1642147320000|2022-01-14 08:02:00|||||||||195
1642147330000|2022-01-14 08:02:10|||||||||525
1642147350000|2022-01-14 08:02:30|||||||||200
1642147370000|2022-01-14 08:02:50|1511.5|1505.5|1511|1506|1512|1509|1507.5|1501|1607
1642147380000|2022-01-14 08:03:00|1510.5|1509|1510|1501|1511|1509|1510|1501|3368
1642147390000|2022-01-14 08:03:10|1509.5|1505.5|1510|1506|1510.5|1506|1509|1505.5|649
1642147400000|2022-01-14 08:03:20|1510.5|1506.5|1506|1501.5|1510.5|1506.5|1506|1501|627
1642147420000|2022-01-14 08:03:40|1505.5|1502.5|1505.5|1501|1505.5|1503|1505.5|1501|61
1642147430000|2022-01-14 08:03:50|||||||||1684
1642147440000|2022-01-14 08:04:00|1506|1502|1506.5|1505.5|1507|1505.5|1505|1501|8393
1642147450000|2022-01-14 08:04:10|1506||1506.5||1506.5||1506||1324
1642147460000|2022-01-14 08:04:20|1506||1506||1506||1506||248
1642147470000|2022-01-14 08:04:30|1505.5|1501|1506|1505.5|1506|1505.5|1505.5|1501|4637
1642147480000|2022-01-14 08:04:40|||||||||1010
1642147490000|2022-01-14 08:04:50|1505.5|1501|1504.5|1501|1506|1505.5|1504.5|1501|2640
1642147520000|2022-01-14 08:05:20|1505|1501.5|1513|1509.5|1514.5|1509.5|1505|1501|3372
1642147530000|2022-01-14 08:05:30|1512||1512||1512||1511.5||882
1642147540000|2022-01-14 08:05:40|||||||||1013
1642147550000|2022-01-14 08:05:50|1513.5|1510|1515|1511|1515|1511|1513.5|1510|284
1642147570000|2022-01-14 08:06:10|1514.5||1514.5||1514.5||1514.5||787
1642147580000|2022-01-14 08:06:20|1515||1515||1515||1515||0
1642147590000|2022-01-14 08:06:30|||||||||200
1642147600000|2022-01-14 08:06:40|1514.5||1514.5||1514.5||1514.5||0
1642147610000|2022-01-14 08:06:50|1515|1509|1512|1509|1515|1509|1512|1509|485
1642147620000|2022-01-14 08:07:00|1511.5|1506.5|1510|1506|1511.5|1506.5|1510|1504|269
1642147650000|2022-01-14 08:07:30|||||||||127
1642147660000|2022-01-14 08:07:40|||||||||34
1642147680000|2022-01-14 08:08:00|1509.5|1504.5|1507.5|1503.5|1509.5|1505.5|1506|1502.5|1473
1642147690000|2022-01-14 08:08:10|||||||||106
1642147710000|2022-01-14 08:08:30|1507|1504|1509|1507|1509|1507|1506|1503.5|1812
1642147720000|2022-01-14 08:08:40|1508|1504.5|1507.5|1503.5|1508|1506|1507|1503.5|737
1642147730000|2022-01-14 08:08:50|1507||1506.5||1507||1506.5||0
1642147740000|2022-01-14 08:09:00|1506||1505||1506.5||1505||88
1642147750000|2022-01-14 08:09:10|1504.5|1502.5|1507|1504.5|1507|1505.5|1502.5|1501|5394
1642147760000|2022-01-14 08:09:20|1506.5|1505|1506.5|1503.5|1506.5|1505.5|1506.5|1503.5|170
1642147770000|2022-01-14 08:09:30|1506|1505|1504.5|1502|1506|1505|1504.5|1502|2
1642147780000|2022-01-14 08:09:40|||||||||536
1642147800000|2022-01-14 08:10:00|1504|1501|1503|1501|1504|1501|1502|1501|463
1642147810000|2022-01-14 08:10:10|1504|1501.5|1504|1501.5|1504|1501.5|1504|1501.5|34
1642147820000|2022-01-14 08:10:20|1503|1501|1502.5|1501|1504|1501|1502.5|1501|2
1642147830000|2022-01-14 08:10:30|1502|1500|1505.5|1505|1506|1505|1501.5|1500|15394
1642147840000|2022-01-14 08:10:40|1506|1503|1505.5|1505|1506|1505|1505|1503|1653
1642147850000|2022-01-14 08:10:50|||||||||108
1642147860000|2022-01-14 08:11:00|1505|1503.5|1507|1506|1507|1506|1503|1500.5|7678
1642147870000|2022-01-14 08:11:10|1506.5|1505|1506.5|1506|1506.5|1506|1506.5|1505|328
1642147880000|2022-01-14 08:11:20|1506|1504|1507.5|1507|1507.5|1507|1506|1504|1538
1642147890000|2022-01-14 08:11:30|||||||||106
1642147900000|2022-01-14 08:11:40|1508||1508.5||1508.5||1508||1274
1642147920000|2022-01-14 08:12:00|1508|1506|1509.5|1509|1509.5|1509|1507|1505|7864
1642147930000|2022-01-14 08:12:10|1509|1507.5|1509.5|1509|1509.5|1509|1509|1507|1339
1642147940000|2022-01-14 08:12:20|1509|1507|1509.5|1509|1509.5|1509|1509|1507|567
1642147950000|2022-01-14 08:12:30|1509|1507|1509.5|1509|1509.5|1509|1509|1507|1431
1642147960000|2022-01-14 08:12:40|||||||||373
1642147980000|2022-01-14 08:13:00|||||||||922
1642148000000|2022-01-14 08:13:20|1510|1509.5|1509.5|1509|1510|1509.5|1509|1507|7884
1642148010000|2022-01-14 08:13:30|||||||||1458
1642148030000|2022-01-14 08:13:50|||||||||985
1642148040000|2022-01-14 08:14:00|||||||||96
1642148050000|2022-01-14 08:14:10|1509|1507.5|1509.5|1509|1510|1509|1509|1507.5|3937
1642148060000|2022-01-14 08:14:20|1509|1508|1502.5|1500.5|1509.5|1509|1501.5|1500|3402
1642148080000|2022-01-14 08:14:40|1502||1502||1502||1502||0
1642148090000|2022-01-14 08:14:50|1502.5|1501|1497.5|1495|1502.5|1502|1496.5|1494.5|9222
1642148100000|2022-01-14 08:15:00|1498.5|1496|1499|1497|1499.5|1497|1498.5|1496|1600
1642148110000|2022-01-14 08:15:10|1499.5|1497.5|1499.5|1498|1501|1500|1499|1497|1622
1642148120000|2022-01-14 08:15:20|1499|1497.5|1494|1492|1499|1497.5|1494|1491.5|1257
1642148130000|2022-01-14 08:15:30|1495|1492.5|1495|1493|1495|1493.5|1495|1492|575
1642148140000|2022-01-14 08:15:40|1494.5|1492.5|1494.5|1492|1494.5|1492.5|1494.5|1492|0
1642148150000|2022-01-14 08:15:50|||||||||1
1642148160000|2022-01-14 08:16:00|1494|1491.5|1493.5|1490.5|1494|1491.5|1493.5|1490.5|0
1642148170000|2022-01-14 08:16:10|1493|1491|1493|1491.5|1493|1491.5|1492.5|1491|325
1642148180000|2022-01-14 08:16:20|1493.5|1492|1497.5|1495.5|1498|1495.5|1493|1492|1692
1642148190000|2022-01-14 08:16:30|1497||1497||1497||1497||0
1642148200000|2022-01-14 08:16:40|1496.5|1495|1492.5|1490.5|1496.5|1495.5|1492.5|1490.5|1431
1642148210000|2022-01-14 08:16:50|1493|1491|1494|1493|1494.5|1493.5|1493|1491|1999
1642148230000|2022-01-14 08:17:10|1493.5|1492.5|1492|1490.5|1493.5|1492.5|1492|1490|299
1642148240000|2022-01-14 08:17:20|1491.5|1490|1491.5|1489.5|1492|1490|1491.5|1488.5|819
1642148250000|2022-01-14 08:17:30|1491|1490.5|1491|1489|1491|1490.5|1490.5|1489|312
1642148260000|2022-01-14 08:17:40|1491.5|1489.5|1492|1491|1492.5|1491.5|1491.5|1489.5|1578
1642148270000|2022-01-14 08:17:50|1491.5|1490.5|1492|1490|1492|1491|1491.5|1489|38
1642148280000|2022-01-14 08:18:00|1491.5||1491.5||1491.5||1491.5||0
1642148310000|2022-01-14 08:18:30|1492|1490.5|1492.5|1490.5|1493|1491.5|1492|1490|1099
1642148340000|2022-01-14 08:19:00|1493|1491|1493.5|1492.5|1493.5|1492.5|1493|1491|585
1642148350000|2022-01-14 08:19:10|||||||||1616
1642148360000|2022-01-14 08:19:20|||||||||1000
1642148370000|2022-01-14 08:19:30|1494|1493|1496.5|1495.5|1496.5|1496|1494|1493|1904
1642148400000|2022-01-14 08:20:00|1496|1495|1495.5|1493.5|1496|1495|1495.5|1493.5|708
1642148410000|2022-01-14 08:20:10|1496|1494.5|1496|1494.5|1496|1495|1496|1494.5|209
1642148440000|2022-01-14 08:20:40|1496.5|1495.5|1496.5|1495.5|1496.5|1495.5|1496.5|1495.5|126
1642148450000|2022-01-14 08:20:50|1497|1496|1500.5|1498.5|1500.5|1499.5|1497|1496|705
1642148460000|2022-01-14 08:21:00|1500|1498|1496.5|1494.5|1500.5|1498|1496.5|1494.5|1715
1642148470000|2022-01-14 08:21:10|1496|1494|1495.5|1493.5|1496|1494.5|1495.5|1493.5|125
1642148500000|2022-01-14 08:21:40|1495|1493|1493.5|1491.5|1495|1493|1493|1490.5|502
1642148510000|2022-01-14 08:21:50|1494|1492|1493.5|1491.5|1494|1492.5|1493.5|1491.5|117
1642148520000|2022-01-14 08:22:00||1492.5||1492.5||1492.5||1492.5|66
1642148530000|2022-01-14 08:22:10||1491.5||1492||1492||1491.5|0
1642148540000|2022-01-14 08:22:20|1493|1491.5|1495|1493|1495|1493|1493|1491.5|430
1642148560000|2022-01-14 08:22:40||1493.5||1493.5||1493.5||1493.5|1
1642148570000|2022-01-14 08:22:50|1495.5|1494|1496.5|1495.5|1496.5|1495.5|1495.5|1494|1232
1642148580000|2022-01-14 08:23:00|1498|1496|1498|1496.5|1498|1496.5|1497|1496|912
1642148590000|2022-01-14 08:23:10|1498.5|1497|1498|1495.5|1499.5|1498|1498|1495.5|821
1642148630000|2022-01-14 08:23:50||1496||1496||1496.5||1495.5|1
1642148640000|2022-01-14 08:24:00||1496.5||1496.5||1496.5||1496.5|0
1642148660000|2022-01-14 08:24:20|1497.5|1496|1497.5|1496|1497.5|1496.5|1497|1495.5|144
1642148690000|2022-01-14 08:24:50|1498|1496.5|1499|1497.5|1499|1497.5|1498|1496.5|426
1642148720000|2022-01-14 08:25:20|||||||||950
1642148730000|2022-01-14 08:25:30|1498.5||1499||1499||1498.5||0
1642148750000|2022-01-14 08:25:50|1498.5|1498|1499.5|1498|1499.5|1499|1498.5|1498|1012
1642148770000|2022-01-14 08:26:10|1500|1499|1502.5|1501.5|1503.5|1501.5|1500|1499|3943
1642148780000|2022-01-14 08:26:20|1502|1500.5|1502|1500|1502|1500.5|1502|1500|350
1642148790000|2022-01-14 08:26:30|1501|1499.5|1501|1499.5|1502|1499.5|1498|1496.5|1757
1642148800000|2022-01-14 08:26:40|1501.5|1500.5|1502|1500.5|1504.5|1503|1501.5|1500|2386
1642148810000|2022-01-14 08:26:50|1502.5||1502||1502.5||1502||0
1642148820000|2022-01-14 08:27:00|1501.5|1499.5|1501|1499.5|1501.5|1499.5|1501|1499.5|207
1642148830000|2022-01-14 08:27:10|1501.5|1500|1501|1499.5|1501.5|1500|1501|1498.5|0
1642148840000|2022-01-14 08:27:20||1500||1499.5||1500||1499.5|0
1642148850000|2022-01-14 08:27:30|1500.5|1498.5|1499.5|1498|1500.5|1499.5|1499.5|1497|784
1642148860000|2022-01-14 08:27:40|||||||||118
1642148890000|2022-01-14 08:28:10||1498.5||1498||1498.5||1498|0
1642148940000|2022-01-14 08:29:00|1499|1497.5|1499|1497|1499.5|1497.5|1498|1496.5|972
1642148950000|2022-01-14 08:29:10|1498.5|1497.5|1498.5|1497|1499|1497.5|1498.5|1497|23
1642148960000|2022-01-14 08:29:20|1499|1497.5|1501|1500.5|1501.5|1500.5|1499|1497|3730
1642148980000|2022-01-14 08:29:40|||||||||170
1642148990000|2022-01-14 08:29:50|1501.5|1501|1502.5|1501|1502.5|1501|1501.5|1501|465
1642149000000|2022-01-14 08:30:00|1503|1501.5|1504|1502.5|1504|1502.5|1503|1501.5|512
1642149020000|2022-01-14 08:30:20|1503.5|1502|1499.5|1498|1503.5|1502|1499|1498|7863
1642149040000|2022-01-14 08:30:40|1498.5|1497|1498.5|1497|1498.5|1497|1498.5|1497|50
1642149050000|2022-01-14 08:30:50|1499|1497.5|1499.5|1498.5|1499.5|1498.5|1499|1497.5|312
1642149060000|2022-01-14 08:31:00|||||||||13
1642149070000|2022-01-14 08:31:10|||||||||160
1642149100000|2022-01-14 08:31:40|1500|1499|1501.5|1500.5|1501.5|1501|1500|1499|2328
1642149150000|2022-01-14 08:32:30|1501|1500|1499|1497|1501.5|1500|1499|1496.5|1837
1642149160000|2022-01-14 08:32:40||1497.5||1497.5||1497.5||1497.5|150
1642149170000|2022-01-14 08:32:50|1499.5|1498.5|1500|1499.5|1501|1499.5|1499|1497.5|3881
1642149180000|2022-01-14 08:33:00|1500.5|1500|1504|1503|1504|1503|1500.5|1499.5|1598
1642149190000|2022-01-14 08:33:10|||||||||34
1642149220000|2022-01-14 08:33:40|1505|1503.5|1504.5|1503|1505|1504|1504|1503|615
1642149230000|2022-01-14 08:33:50|1504|1503.5|1504.5|1503.5|1504.5|1503.5|1504|1503|125
1642149240000|2022-01-14 08:34:00|1504|1503|1503|1501.5|1504|1503|1502.5|1501|657
1642149290000|2022-01-14 08:34:50|||||||||165
1642149320000|2022-01-14 08:35:20|1503.5|1502|1502|1501|1504|1503|1501|1500|2407
1642149360000|2022-01-14 08:36:00|1502.5|1501.5|1503.5|1501.5|1504|1503|1502.5|1500.5|2678
1642149420000|2022-01-14 08:37:00|||||||||3
1642149450000|2022-01-14 08:37:30|1503|1501|1503|1501.5|1503|1501.5|1502|1501|311
1642149460000|2022-01-14 08:37:40|1503.5|1502|1504.5|1503.5|1504.5|1503.5|1503.5|1501.5|481
1642149480000|2022-01-14 08:38:00|||||||||32
1642149500000|2022-01-14 08:38:20|1504|1502.5|1504|1502|1504|1502.5|1504|1502|363
1642149520000|2022-01-14 08:38:40|1504.5|1502.5|1505|1503.5|1505.5|1504.5|1504.5|1502.5|1689
1642149530000|2022-01-14 08:38:50|||||||||6
1642149540000|2022-01-14 08:39:00|||||||||564
1642149550000|2022-01-14 08:39:10||1504||1504||1504||1504|0
1642149560000|2022-01-14 08:39:20|||||||||34
1642149600000|2022-01-14 08:40:00|||||||||100
1642149610000|2022-01-14 08:40:10|1504.5|1503.5|1503.5|1502.5|1504.5|1503.5|1502.5|1501.5|1943
1642149640000|2022-01-14 08:40:40|1503|1502|1503|1502.5|1503.5|1502.5|1502.5|1501.5|128
1642149680000|2022-01-14 08:41:20|1502.5|1502|1503|1501.5|1503|1502.5|1502.5|1501.5|689
1642149690000|2022-01-14 08:41:30|||||||||25
1642149700000|2022-01-14 08:41:40||1502||1501.5||1502||1501.5|0
1642149710000|2022-01-14 08:41:50|||||||||100000
1642149720000|2022-01-14 08:42:00|||||||||49
1642149730000|2022-01-14 08:42:10|||||||||100000
1642149750000|2022-01-14 08:42:30|1503.5|1502|1504|1502.5|1504|1503|1503.5|1502|656
1642149760000|2022-01-14 08:42:40|1504.5|1503|1505|1503.5|1505|1503.5|1504.5|1503|306
1642149780000|2022-01-14 08:43:00||1503||1503||1503||1503|20
1642149790000|2022-01-14 08:43:10|||||||||65
1642149820000|2022-01-14 08:43:40|||||||||242
1642149830000|2022-01-14 08:43:50|1504.5|1502.5|1503.5|1502.5|1504.5|1503|1503.5|1502.5|534
1642149840000|2022-01-14 08:44:00|1503|1502|1502|1501.5|1503|1502|1502|1501.5|123
1642149850000|2022-01-14 08:44:10|1501.5|1501|1501|1500|1501.5|1501|1500|1499|1020
1642149860000|2022-01-14 08:44:20|1501.5|1500.5|1503.5|1502|1504.5|1502.5|1501.5|1500.5|784
1642149870000|2022-01-14 08:44:30|1504|1502.5|1503.5|1502.5|1504|1502.5|1503.5|1502.5|0
1642149900000|2022-01-14 08:45:00|1504|1503|1504.5|1503|1504.5|1503|1504|1503|742
1642149940000|2022-01-14 08:45:40|1504|1502.5|1504|1502|1504|1503|1503.5|1502|358
1642149950000|2022-01-14 08:45:50|1503.5||1504||1504||1503.5||0
1642149970000|2022-01-14 08:46:10|1503.5|1503.5|1504|1502.5|1504|1503.5|1503.5|1502|166
1642149980000|2022-01-14 08:46:20|1504.5|1503|1504|1502.5|1504.5|1504|1504|1502.5|721
1642149990000|2022-01-14 08:46:30|||||||||2
1642150020000|2022-01-14 08:47:00|1503|1502|1502.5|1501|1504|1502|1502.5|1501|371
1642150040000|2022-01-14 08:47:20|1502|1500.5|1500.5|1499|1502|1500.5|1500.5|1499|0
1642150050000|2022-01-14 08:47:30||1499.5||1499||1499.5||1499|0
1642150060000|2022-01-14 08:47:40|||||||||14
1642150100000|2022-01-14 08:48:20|1500||1500||1500||1500||0
1642150110000|2022-01-14 08:48:30|1499.5|1498|1500.5|1500|1500.5|1500|1499.5|1498|1115
1642150130000|2022-01-14 08:48:50|1501|1500.5|1503|1501.5|1503|1501.5|1501|1500.5|840
1642150140000|2022-01-14 08:49:00|||||||||935
1642150160000|2022-01-14 08:49:20|1502.5|1502|1503|1502|1503|1502|1502.5|1501.5|736
1642150180000|2022-01-14 08:49:40|1503.5|1502.5|1504.5|1503.5|1504.5|1503.5|1503|1502.5|1039
1642150190000|2022-01-14 08:49:50|1505|1504|1505|1503.5|1505|1504|1505|1503.5|340
1642150220000|2022-01-14 08:50:20|||||||||263
1642150240000|2022-01-14 08:50:40||1504||1504||1504||1504|0
1642150250000|2022-01-14 08:50:50||1503.5||1504||1504||1503.5|0
1642150260000|2022-01-14 08:51:00|1504.5|1503.5|1504.5|1502.5|1504.5|1503.5|1503.5|1501.5|621
1642150270000|2022-01-14 08:51:10|1504|1502|1502.5|1500.5|1504|1502|1502.5|1500.5|396
1642150290000|2022-01-14 08:51:30|1502||1502.5||1502.5||1501.5||0
1642150300000|2022-01-14 08:51:40|1502|1500|1500|1498|1502|1500|1500|1498|244
1642150310000|2022-01-14 08:51:50||1499||1499||1499||1499|0
1642150320000|2022-01-14 08:52:00|1501|1499.5|1500.5|1499|1501.5|1500|1500|1499|410
1642150350000|2022-01-14 08:52:30|1500|1499.5|1500|1499|1500.5|1499.5|1499.5|1499|1330
1642150370000|2022-01-14 08:52:50|1500.5|1499.5|1500.5|1499.5|1500.5|1499.5|1500|1499|512
1642150380000|2022-01-14 08:53:00|||||||||117
1642150390000|2022-01-14 08:53:10|1501|1500|1500.5|1500|1501.5|1500|1500.5|1499.5|0
1642150400000|2022-01-14 08:53:20|1500|1499.5|1500|1499|1500|1500|1500|1499|692
1642150430000|2022-01-14 08:53:50|||||||||34
1642150450000|2022-01-14 08:54:10|1500.5|1499.5|1500|1499|1500.5|1499.5|1500|1499|869
1642150510000|2022-01-14 08:55:10|1499|1498|1500.5|1499.5|1500.5|1499.5|1499|1498|631
1642150530000|2022-01-14 08:55:30|1500||1500||1500||1500||327
1642150540000|2022-01-14 08:55:40|1500.5||1500.5||1500.5||1500.5||347
1642150560000|2022-01-14 08:56:00|||||||||34
1642150580000|2022-01-14 08:56:20|1500|1498.5|1497|1495|1500|1498.5|1496.5|1495|559
1642150590000|2022-01-14 08:56:30||1495.5||1495.5||1495.5||1495.5|0
1642150600000|2022-01-14 08:56:40|1496.5|1494.5|1498|1496|1498|1496|1495.5|1494|1479
1642150610000|2022-01-14 08:56:50|1498.5|1496.5|1499|1497.5|1499|1498|1498|1496.5|1577
1642150620000|2022-01-14 08:57:00||1498||1498||1498||1498|0
1642150630000|2022-01-14 08:57:10|1499.5|1498.5|1500.5|1500|1501|1500|1499.5|1498.5|1308
1642150640000|2022-01-14 08:57:20|1501|1500.5|1501|1500.5|1501|1500.5|1501|1500.5|131
1642150650000|2022-01-14 08:57:30|1501.5|1501|1501.5|1500.5|1501.5|1501|1501.5|1500.5|211
1642150660000|2022-01-14 08:57:40|1501|1500|1500|1499|1501|1500|1500|1499|2225
1642150680000|2022-01-14 08:58:00|||||||||144
1642150740000|2022-01-14 08:59:00|||||||||168
1642150770000|2022-01-14 08:59:30|1500.5||1500||1500.5||1500||10
1642150790000|2022-01-14 08:59:50|1500.5||1500.5||1500.5||1500.5||15
1642150830000|2022-01-14 09:00:30|1500||1500||1500||1500||0
1642150850000|2022-01-14 09:00:50|1499.5|1498|1499.5|1499|1500|1499|1499|1497.5|1953
1642150860000|2022-01-14 09:01:00||1498||1498||1499||1498|926
1642150870000|2022-01-14 09:01:10|||||||||200
1642150880000|2022-01-14 09:01:20|||||||||150
1642150890000|2022-01-14 09:01:30||1498.5||1498.5||1498.5||1498.5|0
1642150930000|2022-01-14 09:02:10|1500.5|1499|1500.5|1499.5|1500.5|1500|1499.5|1498.5|1271
1642150940000|2022-01-14 09:02:20|1501|1500|1503|1502|1503|1502|1501|1500|2292
1642151000000|2022-01-14 09:03:20|1503.5|1502.5|1505|1503.5|1505|1503.5|1503.5|1502.5|286
1642151010000|2022-01-14 09:03:30|1504.5||1504.5||1504.5||1504.5||0
1642151020000|2022-01-14 09:03:40|1505||1505||1505||1505||0
1642151030000|2022-01-14 09:03:50||1504||1504||1504||1504|0
1642151040000|2022-01-14 09:04:00|1505.5|1504.5|1505.5|1504.5|1505.5|1504.5|1505.5|1504.5|3274
1642151050000|2022-01-14 09:04:10|1506|1505|1506.5|1505|1506.5|1505|1506|1505|1172
1642151070000|2022-01-14 09:04:30|1506||1506||1506.5||1506||0
1642151080000|2022-01-14 09:04:40|1506.5|1505.5|1507|1506.5|1507.5|1506.5|1506.5|1505.5|769
1642151090000|2022-01-14 09:04:50|1507.5||1507.5||1507.5||1507.5||10
1642151100000|2022-01-14 09:05:00|1507|1505.5|1506|1504|1507.5|1505.5|1505|1504|556
1642151110000|2022-01-14 09:05:10|||||||||100
1642151120000|2022-01-14 09:05:20|1505.5||1505.5||1505.5||1505||0
1642151130000|2022-01-14 09:05:30|1505|1503|1504.5|1503.5|1505|1503.5|1504|1503|547
1642151140000|2022-01-14 09:05:40|1504|1503|1503.5|1501.5|1504|1503.5|1502.5|1501.5|690
1642151160000|2022-01-14 09:06:00||1502||1502||1502||1502|0
1642151180000|2022-01-14 09:06:20|1503||1503||1503||1503||0
1642151190000|2022-01-14 09:06:30|||||||||13
1642151210000|2022-01-14 09:06:50|||||||||32
1642151230000|2022-01-14 09:07:10|1502.5|1502.5|1501.5|1500|1502.5|1502.5|1501|1500|36
1642151240000|2022-01-14 09:07:20|1501|1500.5|1501.5|1500|1501.5|1500.5|1501|1500|125
1642151250000|2022-01-14 09:07:30|1501||1501||1501||1501||0
1642151280000|2022-01-14 09:08:00|1501.5|1500.5|1501.5|1500.5|1501.5|1500.5|1501.5|1500.5|123
1642151290000|2022-01-14 09:08:10|1501|1500|1501|1500|1501|1500|1501|1500|345
1642151300000|2022-01-14 09:08:20|1501.5||1501||1501.5||1501||0
1642151340000|2022-01-14 09:09:00|1500.5|1499.5|1500|1498|1501|1499.5|1499|1497.5|1146
1642151350000|2022-01-14 09:09:10|1499.5|1497.5|1499|1497|1499.5|1497.5|1498.5|1497|232
1642151360000|2022-01-14 09:09:20|1498.5|1497.5|1499.5|1498|1499.5|1498|1498.5|1497|391
1642151370000|2022-01-14 09:09:30|1499||1499||1499||1499||0
1642151420000|2022-01-14 09:10:20|1499.5|1498.5|1499.5|1498.5|1499.5|1498.5|1498.5|1498|1529
1642151440000|2022-01-14 09:10:40|||||||||122
1642151460000|2022-01-14 09:11:00|1499|1497.5|1499.5|1498.5|1499.5|1498.5|1498|1497.5|1041
1642151550000|2022-01-14 09:12:30|1500|1499|1500|1499|1500|1499|1500|1499|137
1642151600000|2022-01-14 09:13:20|1500.5|1499.5|1500.5|1499.5|1500.5|1499.5|1500.5|1499.5|691
1642151620000|2022-01-14 09:13:40|||||||||100
1642151690000|2022-01-14 09:14:50|||||||||34
1642151700000|2022-01-14 09:15:00|||||||||1673
1642151720000|2022-01-14 09:15:20|1501.5|1500|1501|1499.5|1501.5|1500.5|1501|1499.5|522
1642151730000|2022-01-14 09:15:30|1500.5||1500.5||1500.5||1500.5||0
1642151740000|2022-01-14 09:15:40|1501|1500|1501.5|1500|1501.5|1500|1501|1500|0
1642151750000|2022-01-14 09:15:50|1501|1499.5|1501.5|1500|1501.5|1500|1501|1499.5|0
1642151760000|2022-01-14 09:16:00|1501||1501||1501||1501||1500
1642151770000|2022-01-14 09:16:10|1500.5|1499.5|1500|1498|1500.5|1499.5|1499|1497.5|1544
1642151780000|2022-01-14 09:16:20|1499||1500||1500||1499||0
1642151800000|2022-01-14 09:16:40|1499.5||1499.5||1499.5||1499.5||1492
1642151810000|2022-01-14 09:16:50|||||||||18
1642151820000|2022-01-14 09:17:00|||||||||1
1642151830000|2022-01-14 09:17:10|||||||||500
1642151840000|2022-01-14 09:17:20|1499||1499||1499.5||1499||0
1642151860000|2022-01-14 09:17:40|||||||||1326
1642151880000|2022-01-14 09:18:00|1499.5|1498.5|1501.5|1500|1501.5|1500|1499.5|1498|5249
1642151940000|2022-01-14 09:19:00|||||||||1
1642151960000|2022-01-14 09:19:20|||||||||116
1642151970000|2022-01-14 09:19:30|1502|1500.5|1501.5|1501|1502|1501|1501.5|1500.5|390
1642151980000|2022-01-14 09:19:40|1501|1500|1501.5|1500.5|1501.5|1500.5|1501|1500|359
1642152000000|2022-01-14 09:20:00|||||||||178
1642152010000|2022-01-14 09:20:10|1501|1500|1501|1500|1501|1500|1501|1500|264
1642152050000|2022-01-14 09:20:50|||||||||100
1642152100000|2022-01-14 09:21:40|||||||||66
1642152140000|2022-01-14 09:22:20|||||||||264
1642152250000|2022-01-14 09:24:10|1500.5|1499.5|1501|1499.5|1501|1500|1500.5|1499.5|2966
1642152260000|2022-01-14 09:24:20||1500||1500||1500||1500|0
1642152280000|2022-01-14 09:24:40|1500.5|1499.5|1501|1499.5|1501|1499.5|1500.5|1499.5|4
1642152300000|2022-01-14 09:25:00|1500.5||1500.5||1501||1500.5||25
1642152320000|2022-01-14 09:25:20|1501||1500.5||1501||1500.5||0
1642152330000|2022-01-14 09:25:30|1500||1500.5||1501||1500||626
1642152340000|2022-01-14 09:25:40|1500|1499|1501|1499.5|1501|1500|1499.5|1498.5|3051
1642152350000|2022-01-14 09:25:50|1500.5||1500.5||1501||1500.5||81
1642152360000|2022-01-14 09:26:00|1501||1501||1501||1501||0
1642152390000|2022-01-14 09:26:30|1500||1500.5||1500.5||1500||237
1642152410000|2022-01-14 09:26:50|||||||||91
1642152460000|2022-01-14 09:27:40|1500||1500||1500||1500||161
1642152480000|2022-01-14 09:28:00|1499.5|1499|1500|1499.5|1500|1499.5|1499.5|1499|192
1642152490000|2022-01-14 09:28:10|1499.5|1499|1498.5|1498|1499.5|1499|1498.5|1498|3492
1642152500000|2022-01-14 09:28:20|||||||||47
1642152510000|2022-01-14 09:28:30|1499.5|1498.5|1499.5|1498.5|1499.5|1498.5|1499|1498|842
1642152520000|2022-01-14 09:28:40|||||||||87
1642152540000|2022-01-14 09:29:00|1499|1498|1499|1498|1499|1498|1499|1498|34
1642152630000|2022-01-14 09:30:30|1499.5|1498.5|1499.5|1498.5|1499.5|1498.5|1499.5|1498|112
1642152670000|2022-01-14 09:31:10|||||||||45
1642152690000|2022-01-14 09:31:30|||||||||82
1642152720000|2022-01-14 09:32:00|1499|1498|1497|1495.5|1499|1498|1496|1494.5|4839
1642152730000|2022-01-14 09:32:10|1496.5|1496|1497|1496|1497|1496|1496.5|1496|125
1642152740000|2022-01-14 09:32:20|||||||||219
1642152750000|2022-01-14 09:32:30|||||||||190
1642152770000|2022-01-14 09:32:50|||||||||20
1642152790000|2022-01-14 09:33:10|||||||||6338
1642152890000|2022-01-14 09:34:50|1496.5|1496.5|1496.5|1496|1496.5|1496.5|1496.5|1496|1229
1642152900000|2022-01-14 09:35:00|1496|1495|1496.5|1496|1498.5|1497|1496|1495|6699
1642152910000|2022-01-14 09:35:10||1495.5||1495.5||1495.5||1495.5|0
1642152940000|2022-01-14 09:35:40|||||||||7
1642152950000|2022-01-14 09:35:50|1496|1495|1493|1491|1496|1495|1493|1490.5|2725
1642152960000|2022-01-14 09:36:00|||||||||21751
1642152970000|2022-01-14 09:36:10|||||||||431
1642152980000|2022-01-14 09:36:20|||||||||652
1642153010000|2022-01-14 09:36:50|1492|1490.5|1486.5|1485|1492|1490.5|1486.5|1485|1764
1642153020000|2022-01-14 09:37:00|1486|1485.5|1486.5|1485|1487|1486.5|1485|1484|2015
1642153060000|2022-01-14 09:37:40|1486|1484.5|1485.5|1484|1486|1485|1484|1482|2768
1642153080000|2022-01-14 09:38:00||1483.5||1483.5||1483.5||1483.5|0
1642153100000|2022-01-14 09:38:20|1486.5|1485|1490.5|1489|1490.5|1489|1486.5|1485|5968
1642153110000|2022-01-14 09:38:30|1491|1489.5|1489|1488|1491|1490|1489|1488|1599
1642153120000|2022-01-14 09:38:40|||||||||667
1642153130000|2022-01-14 09:38:50|1488.5|1487|1488|1486.5|1488.5|1487|1487|1485|1083
1642153150000|2022-01-14 09:39:10|1487.5|1486|1481|1479.5|1488|1486|1478.5|1476|15033
1642153160000|2022-01-14 09:39:20|1480.5|1479|1479|1478|1480.5|1479|1477|1476|4008
1642153190000|2022-01-14 09:39:50|1479.5|1478.5|1479|1478.5|1479.5|1478.5|1479|1478.5|499
1642153200000|2022-01-14 09:40:00|1478.5|1478|1477|1476.5|1478.5|1478|1477|1476.5|313
1642153210000|2022-01-14 09:40:10|1477.5|1477|1479|1477.5|1479|1477.5|1477|1476.5|1379
1642153220000|2022-01-14 09:40:20|1479.5|1478|1480|1479|1481|1480|1479.5|1478|1728
1642153230000|2022-01-14 09:40:30|1479.5|1478.5|1479|1478|1479.5|1478.5|1479|1477.5|723
1642153240000|2022-01-14 09:40:40|1478.5|1477.5|1477.5|1476|1478.5|1477.5|1477.5|1475|1301
1642153260000|2022-01-14 09:41:00|1477|1475.5|1476|1474.5|1477|1475.5|1475|1474|924
1642153270000|2022-01-14 09:41:10|1475.5|1474|1475.5|1474.5|1475.5|1474.5|1475.5|1474|0
1642153290000|2022-01-14 09:41:30|1476|1475|1476|1475|1476|1475|1476|1475|212
1642153300000|2022-01-14 09:41:40|1475.5|1474.5|1477.5|1475.5|1477.5|1475.5|1474.5|1474|2349
1642153310000|2022-01-14 09:41:50|||||||||1202
1642153320000|2022-01-14 09:42:00|||||||||673
1642153330000|2022-01-14 09:42:10|||||||||201
1642153340000|2022-01-14 09:42:20|1478|1476|1478|1476.5|1479|1476.5|1478|1476|77
1642153370000|2022-01-14 09:42:50|1479|1477|1479|1477.5|1479|1477.5|1479|1477|211
1642153390000|2022-01-14 09:43:10|1479.5|1478|1480|1478.5|1480|1478.5|1479.5|1478|267
1642153400000|2022-01-14 09:43:20|1480.5|1479|1481.5|1479.5|1481.5|1479.5|1480.5|1479|264
1642153410000|2022-01-14 09:43:30|||||||||67
1642153420000|2022-01-14 09:43:40|1482|1480|1483.5|1481.5|1484|1481.5|1481.5|1480|1071
1642153430000|2022-01-14 09:43:50|||||||||333
1642153440000|2022-01-14 09:44:00|1484||1484||1484||1483.5||0
1642153450000|2022-01-14 09:44:10|1484.5|1482.5|1485.5|1484|1485.5|1485|1484|1482.5|4110
1642153460000|2022-01-14 09:44:20|1484.5|1483.5|1485.5|1484|1485.5|1485|1484|1482.5|3852
1642153470000|2022-01-14 09:44:30|1485|1483.5|1485.5|1484|1485.5|1485|1484.5|1483.5|1645
1642153480000|2022-01-14 09:44:40|1485||1485.5||1485.5||1485||125
1642153490000|2022-01-14 09:44:50|1485|1485|1485.5|1484|1485.5|1485|1485|1484|172
1642153500000|2022-01-14 09:45:00|1485||1485.5||1485.5||1485||391
1642153510000|2022-01-14 09:45:10|||||||||217
1642153520000|2022-01-14 09:45:20|||||||||673
1642153540000|2022-01-14 09:45:40|1485|1484.5|1487|1485|1487|1485.5|1485|1484.5|1351
1642153560000|2022-01-14 09:46:00|1486|1484.5|1485.5|1484|1486|1485|1485|1484|958
1642153570000|2022-01-14 09:46:10|1485|1485|1485.5|1484|1485.5|1485|1485|1484|294
1642153610000|2022-01-14 09:46:50|||||||||100
1642153620000|2022-01-14 09:47:00|1485|1484.5|1485.5|1484.5|1485.5|1484.5|1485|1484.5|242
1642153630000|2022-01-14 09:47:10|||||||||33
1642153670000|2022-01-14 09:47:50|1486|1485|1486.5|1485.5|1486.5|1485.5|1486|1485|765
1642153680000|2022-01-14 09:48:00|1487|1486|1487.5|1486|1487.5|1486.5|1487|1485.5|479
1642153690000|2022-01-14 09:48:10|1487||1487.5||1487.5||1487||0
1642153730000|2022-01-14 09:48:50|1487|1485.5|1486.5|1485.5|1487|1485.5|1486.5|1485.5|220
1642153770000|2022-01-14 09:49:30|1486|1484.5|1486|1484.5|1486.5|1485|1484.5|1483.5|4277
1642153780000|2022-01-14 09:49:40|1485.5|1485|1486|1485|1486|1485|1485.5|1484.5|116
1642153810000|2022-01-14 09:50:10|1486.5|1485.5|1487|1485.5|1487|1485.5|1486.5|1485|771
1642153830000|2022-01-14 09:50:30|1487.5|1486|1487.5|1486|1487.5|1486.5|1487|1486|786
1642153940000|2022-01-14 09:52:20||1486.5||1486.5||1486.5||1486.5|159
1642153950000|2022-01-14 09:52:30|||||||||10
1642153970000|2022-01-14 09:52:50|1488|1487|1490.5|1489.5|1491.5|1490.5|1488|1487|3113
1642153980000|2022-01-14 09:53:00|1490|1489|1490|1489|1490|1489|1490|1489|34
1642153990000|2022-01-14 09:53:10|||||||||353
1642154020000|2022-01-14 09:53:40|1489.5|1488.5|1489.5|1488.5|1490|1488.5|1489.5|1488.5|525
1642154060000|2022-01-14 09:54:20|||||||||300
1642154090000|2022-01-14 09:54:50|1490|1489|1491|1489|1491|1489|1490|1489|393
1642154110000|2022-01-14 09:55:10||1489.5||1489.5||1489.5||1489.5|400
1642154120000|2022-01-14 09:55:20|||||||||64
1642154130000|2022-01-14 09:55:30|1491.5|1490|1490.5|1489.5|1492|1491|1490.5|1489.5|569
1642154140000|2022-01-14 09:55:40|1490|1489|1490|1489|1490|1489|1490|1489|151
1642154190000|2022-01-14 09:56:30|1489.5||1489.5||1489.5||1489.5||132
1642154220000|2022-01-14 09:57:00|1490|1489.5|1491.5|1489.5|1492|1490|1490|1489.5|956
1642154230000|2022-01-14 09:57:10|||||||||140
1642154240000|2022-01-14 09:57:20|1491|1490|1490.5|1489.5|1491.5|1490.5|1489.5|1489|21085
1642154280000|2022-01-14 09:58:00|||||||||92
1642154300000|2022-01-14 09:58:20|1490|1490|1490|1489|1490.5|1490|1490|1489|387
1642154310000|2022-01-14 09:58:30|||||||||492
1642154370000|2022-01-14 09:59:30|1489.5|1488|1489.5|1488|1489.5|1488|1489.5|1488|2359
1642154390000|2022-01-14 09:59:50|1489|1487.5|1489|1487.5|1489|1487.5|1488|1487.5|703
1642154420000|2022-01-14 10:00:20|||||||||3
1642154460000|2022-01-14 10:01:00||1488||1488.5||1488.5||1488|125
1642154470000|2022-01-14 10:01:10|1488.5|1488|1488.5|1487.5|1488.5|1488|1488.5|1487.5|1146
1642154480000|2022-01-14 10:01:20|1488|1486.5|1486.5|1485|1488|1486.5|1486.5|1484.5|516
1642154500000|2022-01-14 10:01:40|1486||1486||1486||1486||0
1642154520000|2022-01-14 10:02:00|||||||||100
1642154540000|2022-01-14 10:02:20|||||||||21
1642154560000|2022-01-14 10:02:40|1485.5|1484.5|1484.5|1483|1485.5|1484.5|1484.5|1482.5|670
1642154580000|2022-01-14 10:03:00|1483|1482.5|1485.5|1484.5|1486|1484.5|1483|1481|1605
1642154590000|2022-01-14 10:03:10|||||||||7
1642154610000|2022-01-14 10:03:30||1484||1484.5||1484.5||1484|3
1642154650000|2022-01-14 10:04:10|||||||||1
1642154660000|2022-01-14 10:04:20|||||||||10
1642154670000|2022-01-14 10:04:30|1485|1484|1485|1484.5|1485.5|1484.5|1485|1484|105
1642154680000|2022-01-14 10:04:40|1484.5|1483.5|1485|1484|1485|1484.5|1484.5|1483.5|92
1642154710000|2022-01-14 10:05:10|||||||||3
1642154730000|2022-01-14 10:05:30||1484.5||1484.5||1484.5||1484|469
1642154780000|2022-01-14 10:06:20|1485.5|1485|1486|1485|1486|1485|1485.5|1485|426
1642154840000|2022-01-14 10:07:20|1486.5|1485.5|1487|1485.5|1487|1486.5|1486.5|1485.5|1150
1642154850000|2022-01-14 10:07:30|1486.5||1486.5||1486.5||1486.5||0
1642154910000|2022-01-14 10:08:30|||||||||310
1642154950000|2022-01-14 10:09:10|||||||||61
1642154970000|2022-01-14 10:09:30|1486|1485|1486|1484|1486|1485|1484.5|1484|1229
1642154990000|2022-01-14 10:09:50|1485.5||1485.5||1486||1485||0
1642155010000|2022-01-14 10:10:10|1485||1485||1485||1485||360
1642155040000|2022-01-14 10:10:40|1484|1483.5|1482.5|1481.5|1484|1483.5|1482.5|1481|811
1642155050000|2022-01-14 10:10:50|||||||||44
1642155060000|2022-01-14 10:11:00|||||||||100
1642155070000|2022-01-14 10:11:10||1482||1481.5||1482||1481.5|469
1642155160000|2022-01-14 10:12:40|1482|1481|1480.5|1479.5|1482.5|1481|1480.5|1478.5|996
1642155190000|2022-01-14 10:13:10||1480||1480||1480||1480|0
1642155230000|2022-01-14 10:13:50|1480|1479.5|1479.5|1478|1480|1479.5|1479.5|1477.5|639
1642155260000|2022-01-14 10:14:20|||||||||173
1642155270000|2022-01-14 10:14:30|1479||1479||1479||1479||43
1642155280000|2022-01-14 10:14:40|1478.5|1477.5|1478.5|1476.5|1478.5|1478|1478.5|1476.5|217
1642155290000|2022-01-14 10:14:50|1477.5|1476|1477.5|1475.5|1478|1476|1477|1475|312
1642155300000|2022-01-14 10:15:00|1477||1477||1477||1477||18
1642155370000|2022-01-14 10:16:10|||||||||200
1642155430000|2022-01-14 10:17:10|1477.5|1476|1477.5|1476.5|1478|1476.5|1477|1476|717
1642155440000|2022-01-14 10:17:20|1478|1477|1478|1476.5|1478|1477|1478|1476.5|153
1642155480000|2022-01-14 10:18:00|||||||||259
1642155500000|2022-01-14 10:18:20|1478.5|1477|1477.5|1476.5|1478.5|1477.5|1477.5|1476.5|158
1642155530000|2022-01-14 10:18:50|1478.5|1477|1478.5|1477|1478.5|1477|1478.5|1477|31
1642155540000|2022-01-14 10:19:00|1478||1478.5||1478.5||1478||0
1642155550000|2022-01-14 10:19:10|1478||1478.5||1478.5||1477.5||1022
1642155570000|2022-01-14 10:19:30|1479|1477.5|1479.5|1478|1479.5|1478.5|1479|1477.5|733
1642155600000|2022-01-14 10:20:00|||||||||572
1642155640000|2022-01-14 10:20:40|1480||1479.5||1480||1479.5||0
1642155660000|2022-01-14 10:21:00|1480|1478.5|1480|1479|1481|1479.5|1480|1478.5|528
1642155680000|2022-01-14 10:21:20|1480.5||1481||1481||1480.5||0
1642155690000|2022-01-14 10:21:30|||||||||435
1642155770000|2022-01-14 10:22:50|||||||||469
1642155830000|2022-01-14 10:23:50||1479.5||1479.5||1479.5||1479.5|279
1642155870000|2022-01-14 10:24:30|1480.5|1480|1482|1481|1482|1481|1480.5|1480|5000
1642155900000|2022-01-14 10:25:00||1481.5||1481.5||1481.5||1481.5|346
1642155910000|2022-01-14 10:25:10|1481.5|1481|1481.5|1480|1482|1481.5|1481.5|1480|1586
1642155940000|2022-01-14 10:25:40|1481|1479.5|1479.5|1479|1481|1480|1479|1478.5|2319
1642155950000|2022-01-14 10:25:50|1479|1478.5|1479.5|1478.5|1479.5|1478.5|1479|1478.5|296
1642155960000|2022-01-14 10:26:00|||||||||300
1642155970000|2022-01-14 10:26:10|1480.5|1479|1480.5|1479|1480.5|1479|1480.5|1478.5|322
1642156030000|2022-01-14 10:27:10|||||||||3360
1642156040000|2022-01-14 10:27:20||1479.5||1479.5||1479.5||1479.5|342
1642156050000|2022-01-14 10:27:30|1481.5|1480|1481.5|1480|1481.5|1480|1481.5|1480|289
1642156060000|2022-01-14 10:27:40|||||||||37
1642156120000|2022-01-14 10:28:40|1481||1480.5||1481||1480.5||0
1642156130000|2022-01-14 10:28:50|1481||1481||1481||1481||68
1642156140000|2022-01-14 10:29:00|1480.5|1479.5|1478.5|1476.5|1480.5|1479.5|1478.5|1476.5|1450
1642156150000|2022-01-14 10:29:10|1477.5||1477.5||1477.5||1477.5||200
1642156170000|2022-01-14 10:29:30|||||||||336
1642156180000|2022-01-14 10:29:40|||||||||20
1642156190000|2022-01-14 10:29:50||1476||1476.5||1476.5||1476|309
1642156200000|2022-01-14 10:30:00|||||||||148
1642156220000|2022-01-14 10:30:20|1476.5|1476|1474.5|1473|1476.5|1476|1474.5|1472.5|3422
1642156230000|2022-01-14 10:30:30|1474||1474.5||1474.5||1474||202
1642156240000|2022-01-14 10:30:40|1475|1474|1475|1474|1475|1474.5|1475|1473.5|1988
1642156250000|2022-01-14 10:30:50|||||||||166
1642156270000|2022-01-14 10:31:10|1476|1474.5|1475.5|1474.5|1476|1474.5|1475.5|1474.5|392
1642156290000|2022-01-14 10:31:30|||||||||12
1642156330000|2022-01-14 10:32:10|1475|1474|1475|1474|1475.5|1474|1474|1473.5|4539
1642156390000|2022-01-14 10:33:10|||||||||228
1642156430000|2022-01-14 10:33:50|||||||||75
1642156460000|2022-01-14 10:34:20|1474.5||1475||1475||1474.5||455
1642156510000|2022-01-14 10:35:10|||||||||54
1642156520000|2022-01-14 10:35:20|||||||||1245
1642156540000|2022-01-14 10:35:40|1475.5|1474.5|1476.5|1475|1476.5|1475|1475.5|1474.5|785
1642156560000|2022-01-14 10:36:00|1476|1474.5|1475.5|1474.5|1476|1474.5|1475.5|1474.5|447
1642156600000|2022-01-14 10:36:40|||||||||285
1642156610000|2022-01-14 10:36:50|||||||||100
1642156650000|2022-01-14 10:37:30|1475|1474|1474.5|1473|1475.5|1474.5|1474|1472|1424
1642156690000|2022-01-14 10:38:10|||||||||160
1642156720000|2022-01-14 10:38:40|1475|1473.5|1475|1474|1475.5|1474.5|1475|1473.5|5372
1642156750000|2022-01-14 10:39:10||1474.5||1474||1474.5||1474|316
1642156760000|2022-01-14 10:39:20|1474|1473.5|1474|1472.5|1474|1473.5|1473.5|1472.5|214
1642156800000|2022-01-14 10:40:00|1473.5||1473.5||1473.5||1473.5||128
1642156840000|2022-01-14 10:40:40|1473|1472|1473|1472|1473|1472|1473|1472|1218
1642156860000|2022-01-14 10:41:00|||||||||200
1642156870000|2022-01-14 10:41:10|1473.5|1472.5|1475|1474|1475|1474|1473.5|1472|4610
1642156880000|2022-01-14 10:41:20|1475.5|1474.5|1475.5|1474|1475.5|1474.5|1475.5|1474|456
1642156910000|2022-01-14 10:41:50||1474.5||1474.5||1474.5||1474.5|0
1642156940000|2022-01-14 10:42:20|1476|1475|1476|1475|1476|1475.5|1476|1475|1603
1642156950000|2022-01-14 10:42:30|||||||||40
1642156970000|2022-01-14 10:42:50|1475.5|1474.5|1475.5|1474|1476|1475|1475|1473.5|2565
1642156980000|2022-01-14 10:43:00|1475||1475||1475||1475||0
1642157040000|2022-01-14 10:44:00|1474.5|1473.5|1473.5|1472|1474.5|1473.5|1473.5|1472|880
1642157080000|2022-01-14 10:44:40|||||||||301
1642157110000|2022-01-14 10:45:10|||||||||30
1642157150000|2022-01-14 10:45:50|1473|1472.5|1473.5|1472.5|1473.5|1472.5|1472.5|1472.5|926
1642157180000|2022-01-14 10:46:20|1474|1473|1477|1475|1477|1475.5|1474|1473|2847
1642157190000|2022-01-14 10:46:30|||||||||400
1642157210000|2022-01-14 10:46:50|1476.5|1474.5|1476|1475|1476.5|1475|1475.5|1474.5|605
1642157230000|2022-01-14 10:47:10|1475.5|1474.5|1474|1473|1475.5|1475|1474|1473|758
1642157240000|2022-01-14 10:47:20|1473.5|1472.5|1473|1472|1473.5|1472.5|1473|1472|557
1642157250000|2022-01-14 10:47:30|1473.5||1473.5||1473.5||1473.5||5
1642157270000|2022-01-14 10:47:50|||||||||1
1642157290000|2022-01-14 10:48:10|1474|1472.5|1475|1474|1475|1474|1474|1472.5|3537
1642157370000|2022-01-14 10:49:30|||||||||90
1642157380000|2022-01-14 10:49:40|||||||||196
1642157390000|2022-01-14 10:49:50|1474.5||1475||1475||1474.5||399
1642157470000|2022-01-14 10:51:10|1474.5|1473.5|1474.5|1473.5|1474.5|1473.5|1474.5|1473.5|764
1642157480000|2022-01-14 10:51:20|||||||||350
1642157490000|2022-01-14 10:51:30|1475|1474|1476|1474.5|1476|1474.5|1475|1474|1474
1642157510000|2022-01-14 10:51:50|||||||||90
1642157550000|2022-01-14 10:52:30|1476.5|1475|1480|1479|1480.5|1479.5|1476.5|1474.5|8845
1642157560000|2022-01-14 10:52:40|1480.5|1479.5|1481.5|1480.5|1481.5|1480.5|1480.5|1479.5|1320
1642157570000|2022-01-14 10:52:50|1481|1480|1481|1480|1481|1480|1480|1479.5|1609
1642157580000|2022-01-14 10:53:00|1481.5||1481||1481.5||1481||0
1642157600000|2022-01-14 10:53:20|1481.5|1480.5|1481|1480|1481.5|1480.5|1480|1479.5|1340
1642157630000|2022-01-14 10:53:50|1480.5|1479.5|1480.5|1480|1481|1480|1480|1479.5|1830
1642157640000|2022-01-14 10:54:00|1481||1481||1481||1481||0
1642157680000|2022-01-14 10:54:40|||||||||145
1642157690000|2022-01-14 10:54:50|||||||||133
1642157800000|2022-01-14 10:56:40|||||||||541
1642157840000|2022-01-14 10:57:20|1481.5|1480.5|1483|1482.5|1483.5|1482.5|1481.5|1480|2639
1642157850000|2022-01-14 10:57:30|1482.5|1481.5|1483|1482|1483|1482|1482.5|1481.5|726
1642157870000|2022-01-14 10:57:50|||||||||134
1642157910000|2022-01-14 10:58:30|||||||||193
1642157920000|2022-01-14 10:58:40|1482.5|1481.5|1482.5|1481.5|1483|1481.5|1482.5|1481.5|372
1642157930000|2022-01-14 10:58:50|1482|1481|1481|1480.5|1482|1481|1481|1480.5|1045
1642157940000|2022-01-14 10:59:00|1481.5|1480|1480.5|1479.5|1481.5|1480|1480.5|1479.5|14101
1642157950000|2022-01-14 10:59:10|1480|1479|1480|1479|1480|1479|1480|1479|125
1642157960000|2022-01-14 10:59:20|||||||||600
1642157970000|2022-01-14 10:59:30|1480.5|1479.5|1481|1480|1481|1480|1480.5|1479.5|2430
1642157980000|2022-01-14 10:59:40|1481.5|1480.5|1480|1478.5|1481.5|1480.5|1480|1478.5|2021
1642157990000|2022-01-14 10:59:50|1479.5||1479.5||1479.5||1479.5||0
1642158000000|2022-01-14 11:00:00|1479|1478|1478.5|1477.5|1479|1478|1478.5|1477|248
1642158010000|2022-01-14 11:00:10||1477||1477||1477||1477|0
1642158020000|2022-01-14 11:00:20||1477.5||1477.5||1477.5||1477.5|0
1642158050000|2022-01-14 11:00:50|1479.5|1478|1479|1478|1479.5|1478|1479|1478|2037
1642158060000|2022-01-14 11:01:00|||||||||258
1642158070000|2022-01-14 11:01:10|1479.5|1478.5|1479.5|1478.5|1479.5|1478.5|1479.5|1478.5|401
1642158080000|2022-01-14 11:01:20|1479|1478|1478|1477|1479|1478|1477.5|1477|1086
1642158090000|2022-01-14 11:01:30|1478.5|1477.5|1478.5|1477|1478.5|1477.5|1478.5|1477|125
1642158140000|2022-01-14 11:02:20|||||||||150
1642158150000|2022-01-14 11:02:30|1479|1477.5|1479.5|1478.5|1480|1479.5|1479|1477.5|5863
1642158160000|2022-01-14 11:02:40|1480|1479|1480.5|1479|1480.5|1479|1480|1479|11
1642158170000|2022-01-14 11:02:50||1479.5||1479.5||1479.5||1479.5|758
1642158180000|2022-01-14 11:03:00|1480|1479|1480|1479|1480.5|1479|1479.5|1478.5|833
1642158200000|2022-01-14 11:03:20|1480.5|1479.5|1480.5|1479.5|1480.5|1479.5|1480.5|1479.5|764
1642158230000|2022-01-14 11:03:50|||||||||135
1642158270000|2022-01-14 11:04:30|1480|1478.5|1480|1479|1480.5|1479.5|1479.5|1478.5|188
1642158280000|2022-01-14 11:04:40||1478.5||1478.5||1478.5||1478.5|0
1642158300000|2022-01-14 11:05:00|||||||||292
1642158310000|2022-01-14 11:05:10|1479.5||1480||1480||1479.5||0
1642158370000|2022-01-14 11:06:10|||||||||351
1642158380000|2022-01-14 11:06:20||1479||1479||1479||1478.5|564
1642158410000|2022-01-14 11:06:50|1479.5|1478.5|1478.5|1477.5|1479.5|1478.5|1478.5|1477.5|802
1642158420000|2022-01-14 11:07:00||1477||1477||1477||1477|0
1642158440000|2022-01-14 11:07:20|1478||1478.5||1478.5||1477.5||456
1642158480000|2022-01-14 11:08:00|1478||1478.5||1478.5||1478||0
1642158490000|2022-01-14 11:08:10|||||||||196
1642158520000|2022-01-14 11:08:40|||||||||208
1642158530000|2022-01-14 11:08:50|||||||||5000
1642158640000|2022-01-14 11:10:40|1478||1478||1478||1478||261
1642158650000|2022-01-14 11:10:50|1477.5|1476.5|1473.5|1473|1477.5|1476.5|1472.5|1471|3171
1642158660000|2022-01-14 11:11:00|1474|1472.5|1477|1475.5|1477.5|1476|1473.5|1472|7146
1642158670000|2022-01-14 11:11:10|1476.5|1475|1478|1476.5|1478|1477|1476.5|1475|2435
1642158680000|2022-01-14 11:11:20|1478.5|1477|1479|1477.5|1479.5|1477.5|1478.5|1477|0
1642158730000|2022-01-14 11:12:10|||||||||336
1642158750000|2022-01-14 11:12:30|1479.5|1478|1480|1479.5|1480|1479.5|1479.5|1478|1690
1642158760000|2022-01-14 11:12:40|1480.5|1479|1481|1480|1481|1480|1480.5|1479|1673
1642158780000|2022-01-14 11:13:00|1480.5|1479.5|1480.5|1479.5|1480.5|1479.5|1480.5|1479.5|30
1642158790000|2022-01-14 11:13:10|1480|1479|1480|1479|1480|1479|1480|1479|2177
1642158800000|2022-01-14 11:13:20|1479.5|1478.5|1479|1477.5|1479.5|1478.5|1478|1477.5|513
1642158830000|2022-01-14 11:13:50|1478.5||1478.5||1478.5||1478.5||0
1642158910000|2022-01-14 11:15:10|1478|1477|1478.5|1477|1478.5|1477|1477.5|1476|1275
1642158920000|2022-01-14 11:15:20|1478||1478||1478||1478||0
1642158940000|2022-01-14 11:15:40|1477.5|1476.5|1478|1476.5|1478|1477|1477|1476|937
1642159020000|2022-01-14 11:17:00|||||||||200
1642159050000|2022-01-14 11:17:30|1478.5|1477|1478.5|1477|1478.5|1477.5|1478.5|1476.5|643
1642159100000|2022-01-14 11:18:20|||||||||1315
1642159110000|2022-01-14 11:18:30|1478||1478||1478||1478||0
1642159130000|2022-01-14 11:18:50|1477.5|1476.5|1478|1476.5|1478|1476.5|1477.5|1476.5|377
1642159140000|2022-01-14 11:19:00|||||||||99
1642159150000|2022-01-14 11:19:10|1477.5|1475.5|1476.5|1476|1477.5|1476|1476.5|1475|1246
1642159160000|2022-01-14 11:19:20|1477|1476.5|1478.5|1477.5|1478.5|1477.5|1477|1476|2331
1642159170000|2022-01-14 11:19:30|1478|1477|1477|1475.5|1478|1477|1476.5|1475|1316
1642159180000|2022-01-14 11:19:40|1476.5|1475|1475|1473|1476.5|1475|1475|1473|346
1642159200000|2022-01-14 11:20:00|1474.5|1472.5|1474|1472|1474.5|1472.5|1474|1472|339
1642159220000|2022-01-14 11:20:20|1475|1473|1476.5|1475|1476.5|1475|1475|1473|485
1642159250000|2022-01-14 11:20:50|1477|1475.5|1477|1476|1477|1476|1477|1475.5|179
1642159260000|2022-01-14 11:21:00|1477.5|1476.5|1477|1476|1478.5|1477.5|1476.5|1475.5|3909
1642159330000|2022-01-14 11:22:10|1476.5|1475.5|1476|1474|1477|1475.5|1476|1474|1023
1642159340000|2022-01-14 11:22:20||1474.5||1475||1475||1474.5|0
1642159360000|2022-01-14 11:22:40|1475.5|1474|1475.5|1474|1476|1474|1475.5|1474|395
1642159430000|2022-01-14 11:23:50|1475||1475.5||1475.5||1475||0
1642159440000|2022-01-14 11:24:00|1475||1475.5||1475.5||1475||0
1642159450000|2022-01-14 11:24:10|1475|1473.5|1474|1472.5|1475|1473.5|1474|1472.5|604
1642159460000|2022-01-14 11:24:20|1473.5|1473|1474|1473|1475|1474|1473.5|1473|3088
1642159470000|2022-01-14 11:24:30|1473.5|1472.5|1473.5|1472.5|1473.5|1472.5|1473.5|1472.5|343
1642159480000|2022-01-14 11:24:40|1473|1472|1471.5|1470|1473|1472|1471.5|1470|239
1642159490000|2022-01-14 11:24:50|1472|1470.5|1473|1471.5|1473|1472|1472|1470.5|2067
1642159500000|2022-01-14 11:25:00|1473.5|1472.5|1475.5|1474|1475.5|1474|1473|1471.5|3685
1642159510000|2022-01-14 11:25:10||1474.5||1474.5||1474.5||1474.5|202
1642159570000|2022-01-14 11:26:10|1475|1474|1474|1472.5|1475|1474|1473.5|1472.5|1517
1642159580000|2022-01-14 11:26:20|1474.5|1473|1475|1473|1475|1473.5|1474.5|1473|390
1642159590000|2022-01-14 11:26:30||1473.5||1474||1474||1473.5|0
1642159600000|2022-01-14 11:26:40|||||||||200
1642159620000|2022-01-14 11:27:00|1474.5|1473.5|1474.5|1473|1474.5|1473.5|1474.5|1473|954
1642159630000|2022-01-14 11:27:10|||||||||800
1642159640000|2022-01-14 11:27:20|||||||||4
1642159650000|2022-01-14 11:27:30|1474||1474.5||1474.5||1474||0
1642159680000|2022-01-14 11:28:00||1473.5||1473.5||1473.5||1473.5|700
1642159700000|2022-01-14 11:28:20|1474||1474.5||1474.5||1474||95
1642159710000|2022-01-14 11:28:30|1474|1473|1474|1473|1474|1473|1474|1473|319
1642159750000|2022-01-14 11:29:10|||||||||500
1642159760000|2022-01-14 11:29:20|||||||||1000
1642159840000|2022-01-14 11:30:40|1473.5|1472.5|1474|1473|1474|1473|1473.5|1472.5|351
1642159870000|2022-01-14 11:31:10|1473.5|1472.5|1473|1472|1473.5|1472.5|1473|1472|137
1642159880000|2022-01-14 11:31:20|1472.5|1471.5|1472.5|1471.5|1473|1472.5|1472.5|1471.5|1043
1642159890000|2022-01-14 11:31:30|1472|1471|1471.5|1470.5|1472|1471|1471.5|1470.5|62
1642159900000|2022-01-14 11:31:40||1470||1470||1470||1470|0
1642159910000|2022-01-14 11:31:50|1471||1471||1471||1471||0
1642159940000|2022-01-14 11:32:20|1471.5|1470.5|1474|1472.5|1474|1472.5|1471.5|1470|4976
1642159950000|2022-01-14 11:32:30|1473.5|1473|1474|1473|1474|1473|1473.5|1473|161
1642159970000|2022-01-14 11:32:50|||||||||3446
1642159980000|2022-01-14 11:33:00|||||||||967
1642159990000|2022-01-14 11:33:10|1474.5|1474|1474.5|1473|1474.5|1474|1474|1473|824
1642160000000|2022-01-14 11:33:20|||||||||357
1642160050000|2022-01-14 11:34:10|1474||1474||1474||1474||0
1642160060000|2022-01-14 11:34:20|1473.5|1472.5|1473|1472|1473.5|1472.5|1473|1472|715
1642160100000|2022-01-14 11:35:00|1472.5||1473||1473||1472.5||926
1642160130000|2022-01-14 11:35:30|1473.5|1472.5|1474|1472.5|1474|1473|1473.5|1472.5|2373
1642160140000|2022-01-14 11:35:40|||||||||435
1642160150000|2022-01-14 11:35:50|1473.5||1473.5||1474||1473.5||0
1642160240000|2022-01-14 11:37:20|||||||||203
1642160330000|2022-01-14 11:38:50|1474|1473|1474.5|1473.5|1474.5|1473.5|1474|1473|1906
1642160350000|2022-01-14 11:39:10|||||||||400
1642160370000|2022-01-14 11:39:30|1474|1473|1474|1473|1474|1473.5|1474|1473|1046
1642160400000|2022-01-14 11:40:00|1474.5|1473.5|1474.5|1473.5|1475|1474|1474.5|1473.5|730
1642160410000|2022-01-14 11:40:10|||||||||193
1642160440000|2022-01-14 11:40:40|||||||||5
1642160460000|2022-01-14 11:41:00|1474|1473|1474|1473|1474.5|1473|1474|1473|497
1642160470000|2022-01-14 11:41:10|1473.5|1472.5|1473|1472.5|1474|1472.5|1473|1472.5|183
1642160480000|2022-01-14 11:41:20||1471.5||1471.5||1471.5||1471.5|636
1642160490000|2022-01-14 11:41:30|1472.5||1473||1473||1472.5||124
1642160500000|2022-01-14 11:41:40|||||||||593
1642160520000|2022-01-14 11:42:00|||||||||622
1642160560000|2022-01-14 11:42:40||1472||1472||1472||1472|1
1642160590000|2022-01-14 11:43:10||1472.5||1472||1472.5||1472|1823
1642160610000|2022-01-14 11:43:30|1472.5|1471.5|1472.5|1471.5|1473|1472|1472|1471|1038
1642160640000|2022-01-14 11:44:00|||||||||2962
1642160650000|2022-01-14 11:44:10|||||||||1246
1642160660000|2022-01-14 11:44:20|||||||||1312
1642160670000|2022-01-14 11:44:30|||||||||794
1642160680000|2022-01-14 11:44:40|1472|1472|1472.5|1472|1472.5|1472|1472|1471.5|2747
1642160690000|2022-01-14 11:44:50|1473||1473||1473||1473||339
1642160700000|2022-01-14 11:45:00|||||||||1285
1642160740000|2022-01-14 11:45:40|1473.5|1472.5|1473.5|1472|1473.5|1473|1473|1472|2575
1642160750000|2022-01-14 11:45:50|||||||||35
1642160760000|2022-01-14 11:46:00|||||||||2241
1642160800000|2022-01-14 11:46:40||1472.5||1472.5||1472.5||1472.5|2
1642160810000|2022-01-14 11:46:50|1474|1473|1474.5|1474|1474.5|1474|1473.5|1472.5|4720
1642160820000|2022-01-14 11:47:00|1474|1473.5|1474.5|1473|1474.5|1474|1473.5|1472.5|7161
1642160830000|2022-01-14 11:47:10|||||||||333
1642160850000|2022-01-14 11:47:30|1474|1473.5|1474.5|1473|1474.5|1473.5|1474|1473|1645
1642160860000|2022-01-14 11:47:40|1474|1474|1474.5|1472.5|1474.5|1474|1474|1472.5|4160
1642160870000|2022-01-14 11:47:50|1474|1473|1474.5|1473|1474.5|1474|1473.5|1472.5|2323
1642160880000|2022-01-14 11:48:00|1474|1472.5|1474.5|1473|1474.5|1474|1473.5|1472.5|1911
1642160890000|2022-01-14 11:48:10|1474||1474.5||1474.5||1474||233
1642160900000|2022-01-14 11:48:20|1474|1472.5|1474.5|1473|1474.5|1473.5|1473|1472.5|3898
1642160910000|2022-01-14 11:48:30|1474|1474|1474.5|1473|1474.5|1474|1474|1473|408
1642160920000|2022-01-14 11:48:40|||||||||250
1642160940000|2022-01-14 11:49:00|1474||1474.5||1474.5||1474||0
1642160950000|2022-01-14 11:49:10|1475|1474|1475|1474|1475|1474.5|1474.5|1473|3535
1642160960000|2022-01-14 11:49:20||1474.5||1474||1474.5||1474|999
1642160970000|2022-01-14 11:49:30|||||||||480
1642160990000|2022-01-14 11:49:50|||||||||193
1642161000000|2022-01-14 11:50:00|1474.5|1473.5|1474.5|1473.5|1474.5|1474|1474|1473|2718
1642161010000|2022-01-14 11:50:10|1474|1474|1474.5|1473.5|1474.5|1474|1474|1473|127
1642161030000|2022-01-14 11:50:30|1474|1474|1474.5|1473.5|1474.5|1474|1474|1473.5|112
1642161040000|2022-01-14 11:50:40|1474|1473|1474.5|1473|1474.5|1473.5|1473.5|1472|3985
1642161050000|2022-01-14 11:50:50|1474||1474.5||1474.5||1474||1474
1642161060000|2022-01-14 11:51:00|1474|1474|1474|1473|1474|1474|1474|1473|3302
1642161070000|2022-01-14 11:51:10|1473|1472.5|1471|1470|1474|1473|1470|1469.5|1649
1642161080000|2022-01-14 11:51:20|1470.5|1470.5|1472|1471|1472|1471|1470.5|1470.5|1960
1642161090000|2022-01-14 11:51:30||1470.5||1470.5||1470.5||1470.5|903
1642161100000|2022-01-14 11:51:40|1472.5|1471|1472.5|1471.5|1472.5|1472|1472.5|1471|824
1642161130000|2022-01-14 11:52:10|||||||||2026
1642161150000|2022-01-14 11:52:30|||||||||100
1642161170000|2022-01-14 11:52:50|1472|1471|1472.5|1471|1472.5|1471|1471.5|1470.5|1481
1642161210000|2022-01-14 11:53:30||1471.5||1471.5||1471.5||1471.5|0
1642161230000|2022-01-14 11:53:50|||||||||160
1642161260000|2022-01-14 11:54:20|1472|1470.5|1472|1470.5|1472|1470.5|1472|1470.5|107
1642161270000|2022-01-14 11:54:30|||||||||1304
1642161300000|2022-01-14 11:55:00|1471.5|1470|1471|1469.5|1471.5|1470|1471|1469.5|902
1642161320000|2022-01-14 11:55:20|1470.5|1468.5|1470|1468|1470.5|1468.5|1470|1467.5|305
1642161340000|2022-01-14 11:55:40|||||||||4
1642161360000|2022-01-14 11:56:00|1469.5|1467|1469|1467|1469.5|1467|1469|1466.5|132
1642161380000|2022-01-14 11:56:20|1468.5||1468||1468.5||1468||178
1642161390000|2022-01-14 11:56:30|1467.5|1467.5|1468.5|1467.5|1468.5|1467.5|1467.5|1466.5|1864
1642161400000|2022-01-14 11:56:40|1468|1467|1468|1467|1468|1467|1468|1467|196
1642161410000|2022-01-14 11:56:50|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|167
1642161420000|2022-01-14 11:57:00|1468||1468||1468||1468||2
1642161470000|2022-01-14 11:57:50|1468.5|1467|1468.5|1467.5|1468.5|1467.5|1468.5|1467|49
1642161480000|2022-01-14 11:58:00|1469|1468|1470|1469|1470|1469|1469|1468|2850
1642161490000|2022-01-14 11:58:10|1471|1469.5|1471.5|1469.5|1471.5|1470|1471|1469.5|1225
1642161510000|2022-01-14 11:58:30|||||||||1373
1642161540000|2022-01-14 11:59:00|1471|1470.5|1471.5|1469.5|1471.5|1470.5|1471|1469.5|125
1642161560000|2022-01-14 11:59:20|1471||1471||1471||1471||0
1642161610000|2022-01-14 12:00:10|1470.5|1469|1470.5|1469|1470.5|1469|1469|1468.5|2619
1642161620000|2022-01-14 12:00:20|1470||1469.5||1470||1469.5||165
1642161640000|2022-01-14 12:00:40|1470.5|1469.5|1470.5|1469.5|1470.5|1470|1470|1469.5|1857
1642161660000|2022-01-14 12:01:00|||||||||343
1642161720000|2022-01-14 12:02:00|||||||||476
1642161730000|2022-01-14 12:02:10|||||||||90
1642161750000|2022-01-14 12:02:30|1471|1470|1470.5|1469.5|1471|1470|1470.5|1469.5|645
1642161760000|2022-01-14 12:02:40|||||||||1000
1642161770000|2022-01-14 12:02:50|||||||||389
1642161780000|2022-01-14 12:03:00|1470|1469|1470|1469.5|1470|1469.5|1470|1469|540
1642161790000|2022-01-14 12:03:10|1470.5||1470.5||1470.5||1470||636
1642161800000|2022-01-14 12:03:20|||||||||800
1642161810000|2022-01-14 12:03:30||1469||1469||1469||1469|229
1642161820000|2022-01-14 12:03:40|1471|1469.5|1471|1470|1471|1470.5|1471|1469.5|1460
1642161830000|2022-01-14 12:03:50|1470.5|1469.5|1470.5|1469.5|1470.5|1470|1470.5|1469.5|495
1642161840000|2022-01-14 12:04:00||1470||1470||1470||1470|0
1642161860000|2022-01-14 12:04:20|||||||||109
1642161870000|2022-01-14 12:04:30||1469.5||1469.5||1470||1469.5|428
1642161890000|2022-01-14 12:04:50|||||||||190
1642161900000|2022-01-14 12:05:00|1471|1470|1471|1470|1471|1470|1471|1469.5|314
1642161940000|2022-01-14 12:05:40|1471.5|1470.5|1472.5|1471.5|1472.5|1471.5|1471.5|1470.5|8241
1642161950000|2022-01-14 12:05:50|1473|1472|1473.5|1472.5|1473.5|1472.5|1473|1471.5|1092
1642161990000|2022-01-14 12:06:30|||||||||67
1642162000000|2022-01-14 12:06:40|1473|1472|1473|1471.5|1473|1472.5|1472|1471.5|2182
1642162010000|2022-01-14 12:06:50|||||||||203
1642162020000|2022-01-14 12:07:00|1472.5|1471|1472.5|1470.5|1472.5|1471|1471.5|1470|2244
1642162030000|2022-01-14 12:07:10||1471||1471||1471||1470.5|148
1642162080000|2022-01-14 12:08:00|1472|1470.5|1471.5|1470|1472|1471|1471|1470|2414
1642162100000|2022-01-14 12:08:20|1471|1469.5|1472|1470.5|1472|1470.5|1470.5|1469.5|1484
1642162120000|2022-01-14 12:08:40|1472.5|1471|1473|1471.5|1473|1472|1472.5|1471|4208
1642162130000|2022-01-14 12:08:50||1472||1472||1472||1472|1131
1642162140000|2022-01-14 12:09:00|1473.5|1472.5|1473.5|1472.5|1473.5|1473|1473|1472.5|1952
1642162150000|2022-01-14 12:09:10|1474|1473|1474.5|1473.5|1474.5|1473.5|1474|1473|1878
1642162160000|2022-01-14 12:09:20|||||||||297
1642162170000|2022-01-14 12:09:30|1475|1474|1473|1472|1475|1474|1473|1472|2688
1642162180000|2022-01-14 12:09:40|1474|1472.5|1474|1472.5|1474|1472.5|1474|1472.5|196
1642162200000|2022-01-14 12:10:00|1473.5|1472|1472.5|1471|1473.5|1472|1472.5|1470.5|700
1642162210000|2022-01-14 12:10:10|1472|1470.5|1471.5|1470.5|1472|1470.5|1471.5|1470|276
1642162230000|2022-01-14 12:10:30|1472|1471|1473|1471|1473|1471|1472|1471|158
1642162260000|2022-01-14 12:11:00|1472.5||1472.5||1472.5||1472.5||90
1642162270000|2022-01-14 12:11:10|||||||||557
1642162300000|2022-01-14 12:11:40|||||||||3
1642162330000|2022-01-14 12:12:10|1473|1471.5|1473|1472|1473|1472|1473|1471.5|1086
1642162340000|2022-01-14 12:12:20|1472.5|1471.5|1472|1471|1473|1471.5|1472|1471|423
1642162350000|2022-01-14 12:12:30|1472.5||1472||1472.5||1472||0
1642162410000|2022-01-14 12:13:30|1471.5|1470.5|1471|1469.5|1471.5|1470.5|1471|1469.5|143
1642162460000|2022-01-14 12:14:20|1470.5|1469|1469.5|1469|1470.5|1469|1469.5|1468|2758
1642162470000|2022-01-14 12:14:30|1470|1469.5|1470|1469.5|1470|1469.5|1470|1469|596
1642162490000|2022-01-14 12:14:50|1469.5|1469|1469.5|1469|1469.5|1469|1469.5|1469|283
1642162500000|2022-01-14 12:15:00|1469|1468.5|1469.5|1468.5|1469.5|1468.5|1469|1468.5|568
1642162530000|2022-01-14 12:15:30||1469||1469||1469||1469|134
1642162550000|2022-01-14 12:15:50|1469|1468.5|1469.5|1468.5|1469.5|1468.5|1469|1468.5|2051
1642162560000|2022-01-14 12:16:00|1470|1469|1470|1469|1470|1469|1469.5|1468.5|3202
1642162620000|2022-01-14 12:17:00|||||||||303
1642162630000|2022-01-14 12:17:10|1470.5|1469.5|1471|1470.5|1471|1470.5|1470.5|1469.5|2166
1642162640000|2022-01-14 12:17:20|1470.5|1470|1470.5|1469.5|1470.5|1470|1470.5|1469|387
1642162650000|2022-01-14 12:17:30|||||||||565
1642162660000|2022-01-14 12:17:40|1470|1469|1470|1468.5|1470|1469|1469.5|1468.5|1824
1642162720000|2022-01-14 12:18:40|||||||||101
1642162740000|2022-01-14 12:19:00|||||||||218
1642162770000|2022-01-14 12:19:30|1469.5|1468|1470|1468.5|1470|1468.5|1469|1468|1573
1642162790000|2022-01-14 12:19:50||1469||1469||1469||1469|42
1642162830000|2022-01-14 12:20:30|||||||||275
1642162860000|2022-01-14 12:21:00|1470.5|1469.5|1470.5|1469.5|1471|1470|1470.5|1469|3598
1642162870000|2022-01-14 12:21:10|||||||||119
1642162910000|2022-01-14 12:21:50|1470|1469|1470|1469.5|1470.5|1469.5|1470|1469|913
1642162920000|2022-01-14 12:22:00|1470.5||1470.5||1470.5||1470.5||80
1642162940000|2022-01-14 12:22:20|||||||||565
1642162970000|2022-01-14 12:22:50|||||||||2
1642163010000|2022-01-14 12:23:30||1470||1470||1470||1470|0
1642163020000|2022-01-14 12:23:40|1471|1470.5|1471|1470|1471|1470.5|1470.5|1470|422
1642163040000|2022-01-14 12:24:00||1469.5||1469.5||1469.5||1469.5|1310
1642163050000|2022-01-14 12:24:10|||||||||67
1642163110000|2022-01-14 12:25:10||1470||1469.5||1470||1469.5|75
1642163120000|2022-01-14 12:25:20|||||||||603
1642163270000|2022-01-14 12:27:50|1470.5|1470|1471|1470|1471|1470|1470.5|1470|687
1642163320000|2022-01-14 12:28:40|||||||||317
1642163370000|2022-01-14 12:29:30|||||||||675
1642163380000|2022-01-14 12:29:40|||||||||188
1642163390000|2022-01-14 12:29:50||1469.5||1469.5||1469.5||1469.5|188
1642163440000|2022-01-14 12:30:40|1470.5|1469|1469|1468|1471|1469|1468.5|1468|6914
1642163450000|2022-01-14 12:30:50|1468.5|1468.5|1467.5|1467|1468.5|1468.5|1467.5|1467|1087
1642163460000|2022-01-14 12:31:00|1467|1466|1467|1465.5|1467|1466|1465.5|1464.5|1604
1642163520000|2022-01-14 12:32:00|1466.5||1466.5||1466.5||1466.5||60
1642163530000|2022-01-14 12:32:10|1465.5|1464.5|1464.5|1462.5|1465.5|1465|1464.5|1462.5|1015
1642163540000|2022-01-14 12:32:20|||||||||1457
1642163550000|2022-01-14 12:32:30|1464||1464||1464||1464||60
1642163560000|2022-01-14 12:32:40|||||||||409
1642163610000|2022-01-14 12:33:30|||||||||48
1642163660000|2022-01-14 12:34:20|1463.5||1463.5||1464||1463.5||865
1642163670000|2022-01-14 12:34:30|1463|1462|1463|1462|1463|1462|1463|1461.5|210
1642163680000|2022-01-14 12:34:40|1463.5|1462.5|1464|1463|1464|1463.5|1463.5|1462.5|6648
1642163700000|2022-01-14 12:35:00|1464.5|1463.5|1464.5|1463.5|1464.5|1464|1464|1463.5|4145
1642163730000|2022-01-14 12:35:30|1465|1464|1465|1464|1465|1464.5|1464.5|1464|1004
1642163740000|2022-01-14 12:35:40|1465.5|1464.5|1465.5|1464.5|1465.5|1464.5|1465.5|1464.5|17
1642163750000|2022-01-14 12:35:50|1466|1465|1466|1465|1466|1465|1466|1465|669
1642163770000|2022-01-14 12:36:10|1466.5|1465.5|1468.5|1467|1468.5|1467|1466.5|1465.5|1280
1642163780000|2022-01-14 12:36:20|1468|1467.5|1468.5|1467.5|1468.5|1467.5|1468|1467.5|0
1642163790000|2022-01-14 12:36:30|1468|1467|1468|1467|1468|1467|1468|1467|316
1642163800000|2022-01-14 12:36:40|1467.5|1466.5|1468|1467|1468|1467|1467.5|1466|498
1642163820000|2022-01-14 12:37:00|1467.5|1466|1467|1465.5|1467.5|1466|1467|1465.5|161
1642163830000|2022-01-14 12:37:10||1465||1465||1465||1465|82
1642163840000|2022-01-14 12:37:20|||||||||25
1642163880000|2022-01-14 12:38:00|1466|1464.5|1465.5|1464|1466|1464.5|1465.5|1464|1072
1642163950000|2022-01-14 12:39:10|1466|1464.5|1466.5|1465.5|1467|1466|1466|1464.5|828
1642163970000|2022-01-14 12:39:30|||||||||234
1642164000000|2022-01-14 12:40:00|1466|1465|1466.5|1465|1466.5|1465|1466|1465|146
1642164020000|2022-01-14 12:40:20||1465.5||1465.5||1465.5||1465.5|0
1642164060000|2022-01-14 12:41:00|1466||1466.5||1466.5||1466||0
1642164070000|2022-01-14 12:41:10|1466|1465|1466|1465|1466|1465|1466|1465|165
1642164090000|2022-01-14 12:41:30|1466.5|1465.5|1466.5|1465.5|1466.5|1465.5|1466|1465.5|0
1642164130000|2022-01-14 12:42:10|1465|1464.5|1469|1467|1469|1467.5|1465|1464.5|8934
1642164140000|2022-01-14 12:42:20||1467.5||1467.5||1467.5||1467.5|0
1642164150000|2022-01-14 12:42:30|1468|1467|1468|1467|1469|1467.5|1468|1467|2905
1642164160000|2022-01-14 12:42:40|1467.5|1466.5|1467|1465.5|1468|1466.5|1467|1464.5|4898
1642164170000|2022-01-14 12:42:50||1465||1465||1465||1465|3
1642164190000|2022-01-14 12:43:10|||||||||678
1642164200000|2022-01-14 12:43:20|||||||||115
1642164210000|2022-01-14 12:43:30|1466.5|1464.5|1465.5|1464|1466.5|1464.5|1465.5|1464|247
1642164230000|2022-01-14 12:43:50|||||||||339
1642164260000|2022-01-14 12:44:20|1465||1465||1465||1465||2
1642164280000|2022-01-14 12:44:40|||||||||259
1642164310000|2022-01-14 12:45:10|1465.5|1464.5|1465.5|1465|1465.5|1465|1465.5|1464.5|437
1642164320000|2022-01-14 12:45:20|1466|1465.5|1466|1465|1466.5|1465.5|1466|1465|1762
1642164330000|2022-01-14 12:45:30|1465|1464.5|1465|1464|1465|1464.5|1465|1464|519
1642164340000|2022-01-14 12:45:40|1465.5|1464.5|1465.5|1464.5|1465.5|1464.5|1465.5|1464.5|250
1642164350000|2022-01-14 12:45:50|1465|1464|1465.5|1464|1465.5|1464|1465|1464|0
1642164370000|2022-01-14 12:46:10|1465|1463.5|1464|1462.5|1465|1463.5|1464|1462.5|1218
1642164400000|2022-01-14 12:46:40|1463.5||1463.5||1463.5||1463.5||0
1642164410000|2022-01-14 12:46:50|1464|1463|1464|1462.5|1464|1463|1464|1462.5|410
1642164420000|2022-01-14 12:47:00|||||||||100
1642164440000|2022-01-14 12:47:20|||||||||50
1642164470000|2022-01-14 12:47:50|1463.5||1464||1464||1463.5||0
1642164540000|2022-01-14 12:49:00||1463||1462.5||1463||1462.5|1
1642164550000|2022-01-14 12:49:10|1463.5||1464||1464||1463.5||0
1642164570000|2022-01-14 12:49:30|1464.5|1463|1464.5|1463|1464.5|1463.5|1464.5|1463|918
1642164610000|2022-01-14 12:50:10|1464||1464.5||1464.5||1464||6
1642164620000|2022-01-14 12:50:20|||||||||128
1642164630000|2022-01-14 12:50:30|1464|1463.5|1464.5|1463|1465|1464|1464|1463|1419
1642164640000|2022-01-14 12:50:40|1464||1464||1464||1464||0
1642164660000|2022-01-14 12:51:00|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|100
1642164680000|2022-01-14 12:51:20|||||||||266
1642164700000|2022-01-14 12:51:40|1465|1464|1465|1464|1465|1464|1465|1464|446
1642164720000|2022-01-14 12:52:00|||||||||327
1642164760000|2022-01-14 12:52:40|1464.5|1463.5|1465|1464|1465|1464|1464.5|1463.5|938
1642164780000|2022-01-14 12:53:00|1464.5|1463.5|1464.5|1464|1464.5|1464|1464.5|1463.5|1362
1642164830000|2022-01-14 12:53:50|1464|1463.5|1464.5|1463.5|1464.5|1463.5|1464|1463.5|77
1642164840000|2022-01-14 12:54:00|1464|1463|1464|1462.5|1464|1463|1464|1462.5|152
1642164860000|2022-01-14 12:54:20|||||||||13
1642164900000|2022-01-14 12:55:00|||||||||1
1642164920000|2022-01-14 12:55:20|||||||||100
1642164930000|2022-01-14 12:55:30|1463.5|1462|1462|1460|1463.5|1462|1462|1460|3860
1642164940000|2022-01-14 12:55:40|1461.5|1459.5|1460|1458|1461.5|1459.5|1460|1458|762
1642164950000|2022-01-14 12:55:50|1459.5|1457.5|1459|1457.5|1459.5|1457.5|1459|1457.5|675
1642164970000|2022-01-14 12:56:10||1457||1457||1457||1457|0
1642164980000|2022-01-14 12:56:20|1458.5|1457.5|1458|1457|1458.5|1457.5|1458|1457|75
1642164990000|2022-01-14 12:56:30|1458.5|1457.5|1459|1458|1459.5|1459|1458.5|1457.5|2858
1642165000000|2022-01-14 12:56:40|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|94
1642165050000|2022-01-14 12:57:30|||||||||350
1642165060000|2022-01-14 12:57:40|1460|1459|1461.5|1460.5|1461.5|1460.5|1460|1459|7155
1642165070000|2022-01-14 12:57:50|1462|1461|1463|1461|1463|1461.5|1462|1461|555
1642165080000|2022-01-14 12:58:00|1462.5|1460.5|1462|1461|1463|1461|1461|1460.5|1633
1642165120000|2022-01-14 12:58:40|1461|1460.5|1461|1460|1462|1460.5|1460.5|1459.5|768
1642165130000|2022-01-14 12:58:50|1462|1460.5|1461|1460|1462|1460.5|1461|1460|129
1642165170000|2022-01-14 12:59:30|1460.5|1459.5|1460|1458|1461|1460|1460|1458|1711
1642165180000|2022-01-14 12:59:40|1459.5|1457.5|1460|1459|1460|1459|1459|1457.5|64
1642165190000|2022-01-14 12:59:50|1459.5|1458.5|1460|1458.5|1460|1458.5|1459.5|1458.5|130
1642165200000|2022-01-14 13:00:00||1459||1459||1459||1459|0
1642165220000|2022-01-14 13:00:20|1459.5|1459.5|1460|1459|1460|1459.5|1459.5|1458.5|1275
1642165230000|2022-01-14 13:00:30|1459.5|1458.5|1460|1459|1460|1459|1459.5|1458.5|110
1642165270000|2022-01-14 13:01:10|1460.5|1459.5|1459.5|1459|1460.5|1459.5|1459.5|1459|1335
1642165300000|2022-01-14 13:01:40|1459|1458.5|1460|1458.5|1460|1458.5|1459|1458|60
1642165310000|2022-01-14 13:01:50|1459.5||1459.5||1459.5||1459.5||0
1642165320000|2022-01-14 13:02:00|1460||1460||1460||1460||1200
1642165340000|2022-01-14 13:02:20|1459.5|1458|1459.5|1458|1459.5|1458|1459.5|1458|34
1642165380000|2022-01-14 13:03:00|||||||||1708
1642165410000|2022-01-14 13:03:30||1458.5||1458||1458.5||1458|1
1642165430000|2022-01-14 13:03:50|1459||1459||1459||1459||225
1642165440000|2022-01-14 13:04:00|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|21
1642165460000|2022-01-14 13:04:20|||||||||259
1642165470000|2022-01-14 13:04:30|1458|1457|1458|1457|1458.5|1457|1458|1457|128
1642165490000|2022-01-14 13:04:50|1458.5|1457.5|1459.5|1458.5|1459.5|1458.5|1458.5|1457|1301
1642165550000|2022-01-14 13:05:50|1459|1457.5|1459|1457.5|1459|1457.5|1459|1457.5|406
1642165560000|2022-01-14 13:06:00|1459.5|1458|1459.5|1457.5|1459.5|1458.5|1459.5|1457.5|804
1642165570000|2022-01-14 13:06:10|1459|1458.5|1460|1459|1460|1459|1459|1457.5|586
1642165590000|2022-01-14 13:06:30|1460.5|1459.5|1461.5|1460.5|1461.5|1461|1460|1459.5|2113
1642165600000|2022-01-14 13:06:40|1461|1461|1461.5|1460.5|1461.5|1461|1461|1460.5|194
1642165640000|2022-01-14 13:07:20|||||||||6
1642165650000|2022-01-14 13:07:30|1461|1460|1461|1460|1461|1460.5|1461|1460|883
1642165680000|2022-01-14 13:08:00|1460.5||1460.5||1461||1460.5||362
1642165690000|2022-01-14 13:08:10|1460|1459.5|1460.5|1459|1460.5|1459.5|1460|1459|4
1642165710000|2022-01-14 13:08:30|1461|1460|1461.5|1460.5|1461.5|1460.5|1461|1460|70
1642165740000|2022-01-14 13:09:00|1461|1461|1462|1461|1462|1461.5|1461|1460.5|1894
1642165780000|2022-01-14 13:09:40|1461.5|1460.5|1461.5|1460|1461.5|1460.5|1461.5|1460|579
1642165830000|2022-01-14 13:10:30||1460.5||1460.5||1460.5||1460.5|0
1642165840000|2022-01-14 13:10:40|1461|1460|1461|1460|1461|1460|1461|1460|668
1642165860000|2022-01-14 13:11:00|||||||||624
1642165920000|2022-01-14 13:12:00|1460.5|1459.5|1458.5|1457.5|1460.5|1459.5|1458.5|1457|1229
1642165960000|2022-01-14 13:12:40|1458|1457|1457|1456|1458|1457|1457|1456|534
1642165970000|2022-01-14 13:12:50|||||||||192
1642165980000|2022-01-14 13:13:00|||||||||167
1642165990000|2022-01-14 13:13:10|||||||||250
1642166000000|2022-01-14 13:13:20|1456.5|1455.5|1456|1455|1456.5|1455.5|1456|1454.5|2083
1642166010000|2022-01-14 13:13:30|1455.5|1454.5|1455.5|1454|1455.5|1454.5|1455.5|1454|132
1642166020000|2022-01-14 13:13:40|||||||||341
1642166040000|2022-01-14 13:14:00|1455|1453.5|1453.5|1452|1455|1453.5|1453.5|1452|466
1642166050000|2022-01-14 13:14:10||1451.5||1451.5||1453||1451.5|67
1642166060000|2022-01-14 13:14:20|1453|1451|1452.5|1451.5|1453|1451.5|1452|1451|618
1642166070000|2022-01-14 13:14:30|1452|1451|1452|1450.5|1452|1451|1452|1450.5|0
1642166080000|2022-01-14 13:14:40|1451.5|1450|1451|1449.5|1451.5|1450|1451|1449.5|629
1642166130000|2022-01-14 13:15:30|1450|1451|1451.5|1450|1452|1451.5|1450|1450|3538
1642166190000|2022-01-14 13:16:30|1451|1450.5|1451|1450|1451|1450.5|1451|1450|0
1642166210000|2022-01-14 13:16:50|1451.5|1450.5|1452.5|1451.5|1452.5|1451.5|1451.5|1450|2342
1642166220000|2022-01-14 13:17:00|||||||||128
1642166230000|2022-01-14 13:17:10|1453|1452|1453.5|1452.5|1453.5|1452.5|1453|1451.5|2382
1642166250000|2022-01-14 13:17:30|||||||||68
1642166280000|2022-01-14 13:18:00|1453|1452|1453|1451.5|1453|1452.5|1453|1451.5|938
1642166300000|2022-01-14 13:18:20||1452||1452||1452||1452|0
1642166340000|2022-01-14 13:19:00||1451.5||1452||1452||1451.5|19
1642166360000|2022-01-14 13:19:20|||||||||33
1642166370000|2022-01-14 13:19:30|1452.5|1451.5|1453.5|1453|1454|1453.5|1452.5|1451.5|3411
1642166380000|2022-01-14 13:19:40||1452.5||1453||1453||1452.5|473
1642166390000|2022-01-14 13:19:50|||||||||136
1642166430000|2022-01-14 13:20:30||1452.5||1452||1452.5||1452|59
1642166440000|2022-01-14 13:20:40|1453||1453.5||1453.5||1453||80
1642166470000|2022-01-14 13:21:10|1453||1453||1453||1453||0
1642166510000|2022-01-14 13:21:50|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|1640
1642166520000|2022-01-14 13:22:00|||||||||2584
1642166560000|2022-01-14 13:22:40|1453|1452|1453|1452.5|1453|1452.5|1452.5|1452|1405
1642166570000|2022-01-14 13:22:50|1452.5|1452|1452.5|1451.5|1453|1452|1452.5|1451.5|192
1642166610000|2022-01-14 13:23:30|1452||1452.5||1452.5||1452||1031
1642166620000|2022-01-14 13:23:40|||||||||29
1642166630000|2022-01-14 13:23:50|||||||||1376
1642166640000|2022-01-14 13:24:00|1452||1452||1452||1452||472
1642166650000|2022-01-14 13:24:10|||||||||345
1642166660000|2022-01-14 13:24:20|||||||||68
1642166670000|2022-01-14 13:24:30|1452.5|1452|1452.5|1451.5|1452.5|1452|1452|1451.5|718
1642166700000|2022-01-14 13:25:00|||||||||27
1642166710000|2022-01-14 13:25:10|1452|1451|1452|1451|1452|1451|1452|1451|167
1642166720000|2022-01-14 13:25:20|||||||||500
1642166730000|2022-01-14 13:25:30|1451.5|1450.5|1451.5|1450.5|1451.5|1451|1451.5|1450.5|99
1642166740000|2022-01-14 13:25:40|1450.5|1450|1451|1450|1451|1450|1449.5|1447.5|2516
1642166770000|2022-01-14 13:26:10|1450.5||1450.5||1450.5||1450.5||680
1642166820000|2022-01-14 13:27:00|||||||||952
1642166850000|2022-01-14 13:27:30|1451||1451||1451||1450.5||643
1642166860000|2022-01-14 13:27:40|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|958
1642166870000|2022-01-14 13:27:50|1451|1450|1449.5|1448.5|1451|1450|1448.5|1448|3456
1642166880000|2022-01-14 13:28:00|1450||1449.5||1450||1449.5||0
1642166930000|2022-01-14 13:28:50|1449|1448|1449|1448|1449|1448|1449|1448|234
1642166940000|2022-01-14 13:29:00|1449.5|1448.5|1449.5|1448.5|1449.5|1449|1449|1448|987
1642167000000|2022-01-14 13:30:00|1449|1448|1449|1448|1449|1448.5|1449|1448|1892
1642167010000|2022-01-14 13:30:10|1448.5|1448.5|1449.5|1448|1449.5|1448.5|1448.5|1448|3023
1642167020000|2022-01-14 13:30:20||1448.5||1448.5||1448.5||1448.5|909
1642167030000|2022-01-14 13:30:30|1450|1449|1450|1449|1450|1449|1449.5|1448.5|2774
1642167040000|2022-01-14 13:30:40|1450.5|1449.5|1451.5|1450.5|1452.5|1451|1450|1449.5|4222
1642167050000|2022-01-14 13:30:50|1452|1451|1452.5|1451.5|1452.5|1451.5|1452|1451|18750
1642167060000|2022-01-14 13:31:00|||||||||120
1642167070000|2022-01-14 13:31:10|1453|1452|1453.5|1452|1453.5|1452|1453|1452|92
1642167080000|2022-01-14 13:31:20|1454|1452.5|1454.5|1453.5|1454.5|1453.5|1454|1452.5|331
1642167120000|2022-01-14 13:32:00|1454|1453|1454|1453|1454|1453.5|1454|1453|473
1642167130000|2022-01-14 13:32:10|1454.5||1454.5||1454.5||1454.5||0
1642167140000|2022-01-14 13:32:20|1454||1454||1454||1454||341
1642167180000|2022-01-14 13:33:00|1453.5|1452.5|1454|1452.5|1454|1452.5|1453.5|1452.5|375
1642167190000|2022-01-14 13:33:10|1453.5|1453|1453.5|1452.5|1453.5|1453|1453.5|1452.5|125
1642167200000|2022-01-14 13:33:20|1454|1453|1455|1453.5|1455|1454|1454|1453|1377
1642167220000|2022-01-14 13:33:40|1455.5|1454|1458|1456|1458|1456|1455|1454|1031
1642167230000|2022-01-14 13:33:50|1457.5||1457.5||1458||1457.5||3
1642167240000|2022-01-14 13:34:00|1457|1456.5|1456.5|1455|1457|1456.5|1456|1455|1667
1642167250000|2022-01-14 13:34:10|1456|1455.5|1456.5|1455.5|1456.5|1455.5|1455.5|1454.5|3579
1642167270000|2022-01-14 13:34:30|1457|1456|1457|1456|1458|1456.5|1456.5|1456|897
1642167290000|2022-01-14 13:34:50|||||||||711
1642167300000|2022-01-14 13:35:00|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|116
1642167340000|2022-01-14 13:35:40|||||||||1100
1642167350000|2022-01-14 13:35:50|1458|1457|1458.5|1457.5|1458.5|1458|1457.5|1456.5|3568
1642167360000|2022-01-14 13:36:00|1459|1458|1459.5|1458|1459.5|1458.5|1459|1458|598
1642167380000|2022-01-14 13:36:20|1459||1459||1459||1459||0
1642167390000|2022-01-14 13:36:30|1459.5||1459.5||1459.5||1459.5||1363
1642167410000|2022-01-14 13:36:50|1460|1458.5|1460|1458.5|1460|1459|1460|1458.5|514
1642167430000|2022-01-14 13:37:10|1460.5|1459|1460.5|1459|1461|1459.5|1460|1459|448
1642167440000|2022-01-14 13:37:20|1461|1459.5|1461|1460|1461.5|1460.5|1460.5|1459.5|3442
1642167450000|2022-01-14 13:37:30||1460.5||1460.5||1460.5||1460|491
1642167480000|2022-01-14 13:38:00|1460.5|1460|1460.5|1459.5|1460.5|1460|1460.5|1459.5|511
1642167490000|2022-01-14 13:38:10|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458|295
1642167500000|2022-01-14 13:38:20|1459|1458|1458.5|1457|1459|1458|1458.5|1457|247
1642167510000|2022-01-14 13:38:30|1459|1457.5|1459|1457.5|1459|1457.5|1459|1457.5|0
1642167520000|2022-01-14 13:38:40|1459.5|1458|1460|1459|1460|1459|1459.5|1458|1509
1642167530000|2022-01-14 13:38:50|1460.5|1459.5|1461|1459.5|1461|1459.5|1460.5|1459|445
1642167550000|2022-01-14 13:39:10||1460||1460||1460||1459.5|126
1642167590000|2022-01-14 13:39:50|||||||||17
1642167600000|2022-01-14 13:40:00|1462|1460.5|1462|1460.5|1462|1460.5|1462|1460.5|249
1642167610000|2022-01-14 13:40:10|||||||||203
1642167630000|2022-01-14 13:40:30|1462.5|1461.5|1462.5|1462|1462.5|1462|1462|1461|6216
1642167640000|2022-01-14 13:40:40|1462|1461.5|1462|1461|1462|1461.5|1462|1461|215
1642167650000|2022-01-14 13:40:50|1461.5|1460.5|1461|1459.5|1461.5|1460.5|1460|1459.5|1104
1642167660000|2022-01-14 13:41:00|1460.5|1459|1460.5|1459|1460.5|1459|1459.5|1458.5|1335
1642167670000|2022-01-14 13:41:10|1460|1458.5|1460|1458.5|1460|1459|1459|1458|1505
1642167740000|2022-01-14 13:42:20|1459.5||1459.5||1459.5||1459.5||0
1642167760000|2022-01-14 13:42:40|1460|1459|1459.5|1458.5|1460|1459.5|1459|1458.5|2261
1642167770000|2022-01-14 13:42:50|1459|1458|1458.5|1457|1459.5|1458|1458.5|1457|1387
1642167780000|2022-01-14 13:43:00|1458|1457.5|1458.5|1457.5|1458.5|1457.5|1458|1457.5|669
1642167790000|2022-01-14 13:43:10||1457||1457.5||1457.5||1457|0
1642167820000|2022-01-14 13:43:40|1458|1457|1458|1457|1458|1457|1458|1457|107
1642167830000|2022-01-14 13:43:50|1458.5||1458||1458.5||1458||0
1642167840000|2022-01-14 13:44:00|1457.5|1456.5|1457|1456|1458|1456.5|1457|1455|568
1642167850000|2022-01-14 13:44:10||1455.5||1455.5||1455.5||1455.5|0
1642167880000|2022-01-14 13:44:40||1455||1455||1455||1455|0
1642167900000|2022-01-14 13:45:00|1456.5|1455.5|1457|1455.5|1457|1456|1456|1455.5|1480
1642167970000|2022-01-14 13:46:10|1457.5|1456|1457.5|1456|1457.5|1457|1457.5|1455.5|2767
1642167980000|2022-01-14 13:46:20|1458|1456.5|1458|1456.5|1458|1457.5|1457.5|1456.5|1672
1642167990000|2022-01-14 13:46:30|1457.5|1456|1457.5|1456.5|1457.5|1456.5|1457|1456|711
1642168030000|2022-01-14 13:47:10|1458|1457|1457.5|1456|1458|1457|1457.5|1456|806
1642168060000|2022-01-14 13:47:40|||||||||100
1642168090000|2022-01-14 13:48:10|1458|1457|1458|1457|1458|1457|1458|1456|186
1642168130000|2022-01-14 13:48:50|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|1458.5|1457|1753
1642168140000|2022-01-14 13:49:00|||||||||100
1642168150000|2022-01-14 13:49:10|1458|1457|1457.5|1456.5|1458|1457|1457|1456|2391
1642168160000|2022-01-14 13:49:20|1457|1456|1457|1455.5|1457|1456|1456.5|1455|426
1642168200000|2022-01-14 13:50:00|1456.5|1456|1457|1456|1457|1456|1456.5|1456|250
1642168220000|2022-01-14 13:50:20|1457.5|1456.5|1458|1457|1458|1457|1457.5|1456.5|877
1642168230000|2022-01-14 13:50:30|1457.5|1456.5|1457.5|1456|1457.5|1456.5|1457.5|1456|639
1642168240000|2022-01-14 13:50:40|||||||||2
1642168310000|2022-01-14 13:51:50|1457||1457||1457.5||1457||288
1642168330000|2022-01-14 13:52:10|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|595
1642168340000|2022-01-14 13:52:20|1458|1457|1458|1457|1458|1457|1457.5|1456.5|1389
1642168350000|2022-01-14 13:52:30|1458.5|1457.5|1459|1458|1459|1458|1458.5|1457.5|1691
1642168370000|2022-01-14 13:52:50|1459.5||1459.5||1459.5||1459.5||82
1642168390000|2022-01-14 13:53:10|1459|1458.5|1459.5|1458.5|1459.5|1458.5|1459|1458|312
1642168410000|2022-01-14 13:53:30|1459|1458|1459.5|1458|1459.5|1458|1459|1458|174
1642168440000|2022-01-14 13:54:00|1459|1458.5|1459.5|1458|1459.5|1458.5|1459|1458|186
1642168450000|2022-01-14 13:54:10|||||||||2
1642168500000|2022-01-14 13:55:00|||||||||494
1642168570000|2022-01-14 13:56:10|1459|1457.5|1459|1457.5|1459|1458|1458.5|1457.5|506
1642168580000|2022-01-14 13:56:20|1458.5|1458|1459|1457.5|1459|1458|1458.5|1457.5|234
1642168650000|2022-01-14 13:57:30|||||||||33
1642168660000|2022-01-14 13:57:40||1458||1458||1458||1457.5|0
1642168680000|2022-01-14 13:58:00|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458|498
1642168720000|2022-01-14 13:58:40|||||||||100
1642168740000|2022-01-14 13:59:00|1460|1459|1460|1459|1460|1459|1460|1458.5|1355
1642168760000|2022-01-14 13:59:20|||||||||115
1642168770000|2022-01-14 13:59:30|1459.5|1458.5|1459.5|1458|1459.5|1458.5|1459|1458|2194
1642168780000|2022-01-14 13:59:40||1458.5||1458||1458.5||1458|124
1642168840000|2022-01-14 14:00:40|1459|1458.5|1459.5|1458|1459.5|1458.5|1459|1458|1589
1642168870000|2022-01-14 14:01:10||1458.5||1458.5||1458.5||1458.5|0
1642168910000|2022-01-14 14:01:50|1460|1459|1460.5|1459.5|1460.5|1460|1460|1458.5|2632
1642168930000|2022-01-14 14:02:10|||||||||140
1642168960000|2022-01-14 14:02:40|||||||||70
1642168970000|2022-01-14 14:02:50|||||||||97
1642168980000|2022-01-14 14:03:00|||||||||7
1642169020000|2022-01-14 14:03:40|1461|1460|1461|1460.5|1461|1460.5|1461|1460|1274
1642169030000|2022-01-14 14:03:50|1460.5|1460|1459.5|1459|1461|1460|1459.5|1459|2445
1642169040000|2022-01-14 14:04:00||1458.5||1458.5||1459||1458.5|129
1642169080000|2022-01-14 14:04:40|1460|1459|1460|1459|1460|1459|1460|1458.5|880
1642169120000|2022-01-14 14:05:20|||||||||228
1642169140000|2022-01-14 14:05:40|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1460.5|1459|307
1642169150000|2022-01-14 14:05:50||1460||1460||1460||1460|0
1642169160000|2022-01-14 14:06:00|1460|1459.5|1460.5|1459|1460.5|1460|1460|1459|936
1642169180000|2022-01-14 14:06:20|||||||||305
1642169200000|2022-01-14 14:06:40|||||||||102
1642169210000|2022-01-14 14:06:50|1460|1458.5|1460|1459|1460|1459|1460|1458.5|333
1642169220000|2022-01-14 14:07:00|1460.5|1460|1461|1460|1461|1460|1460|1459.5|1340
1642169260000|2022-01-14 14:07:40|1461.5|1460.5|1462.5|1461.5|1462.5|1462|1461.5|1460|3165
1642169270000|2022-01-14 14:07:50|||||||||35
1642169280000|2022-01-14 14:08:00|1463|1462|1463|1462|1463|1462|1463|1462|9181
1642169300000|2022-01-14 14:08:20|1462.5|1461.5|1461.5|1460|1463|1462|1461|1460|2320
1642169310000|2022-01-14 14:08:30|1461||1461||1461||1461||193
1642169320000|2022-01-14 14:08:40|||||||||184
1642169330000|2022-01-14 14:08:50|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1460|1459.5|129
1642169360000|2022-01-14 14:09:20|1460||1460.5||1460.5||1460||108
1642169370000|2022-01-14 14:09:30|||||||||47
1642169390000|2022-01-14 14:09:50|1460|1459|1460|1459|1460|1459|1460|1459|506
1642169400000|2022-01-14 14:10:00|1459.5|1458.5|1459|1457.5|1459.5|1458.5|1458|1457|1907
1642169410000|2022-01-14 14:10:10|1458.5|1457|1458|1457|1458.5|1457|1458|1457|53
1642169430000|2022-01-14 14:10:30|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|1458|1457|327
1642169440000|2022-01-14 14:10:40|1458|1457|1458|1457|1458|1457.5|1458|1457|353
1642169450000|2022-01-14 14:10:50|1457.5|1456.5|1457.5|1456|1457.5|1457|1457.5|1456|1029
1642169460000|2022-01-14 14:11:00|||||||||10
1642169470000|2022-01-14 14:11:10|1457|1455.5|1456.5|1455.5|1457|1455.5|1456.5|1455.5|146
1642169480000|2022-01-14 14:11:20|1457|1456|1456.5|1455.5|1457|1456|1456.5|1455.5|501
1642169490000|2022-01-14 14:11:30|1456|1455|1455.5|1454.5|1456|1455|1455.5|1454|812
1642169500000|2022-01-14 14:11:40|1456|1455|1456|1455|1456.5|1455|1456|1454.5|1145
1642169530000|2022-01-14 14:12:10|||||||||218
1642169540000|2022-01-14 14:12:20|||||||||861
1642169550000|2022-01-14 14:12:30|||||||||856
1642169560000|2022-01-14 14:12:40|||||||||915
1642169570000|2022-01-14 14:12:50|||||||||609
1642169580000|2022-01-14 14:13:00|||||||||1530
1642169590000|2022-01-14 14:13:10|||||||||477
1642169600000|2022-01-14 14:13:20|1456.5|1455.5|1456|1455|1456.5|1455.5|1456|1455|1763
1642169610000|2022-01-14 14:13:30|1456.5|1455.5|1457|1456|1457.5|1456.5|1456|1455|4983
1642169620000|2022-01-14 14:13:40|||||||||900
1642169630000|2022-01-14 14:13:50|||||||||92
1642169640000|2022-01-14 14:14:00|||||||||822
1642169650000|2022-01-14 14:14:10|||||||||384
1642169690000|2022-01-14 14:14:50|||||||||169
1642169730000|2022-01-14 14:15:30|1457.5|1456.5|1457.5|1456|1457.5|1456.5|1457.5|1456|26165
1642169740000|2022-01-14 14:15:40|1457||1457||1457||1457||1336
1642169750000|2022-01-14 14:15:50|1457.5|1457|1458|1457|1458|1457|1457.5|1456.5|7021
1642169760000|2022-01-14 14:16:00|||||||||305
1642169800000|2022-01-14 14:16:40|1458.5|1457.5|1459|1458.5|1459|1458.5|1458|1457.5|2901
1642169810000|2022-01-14 14:16:50|||||||||35
1642169820000|2022-01-14 14:17:00|1459.5|1459|1459.5|1458.5|1459.5|1459|1459|1458|2338
1642169830000|2022-01-14 14:17:10|1459|1459|1458|1457|1459|1459|1458|1457|2370
1642169850000|2022-01-14 14:17:30|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|1458.5|1457|209
1642169860000|2022-01-14 14:17:40|1459||1459||1459||1459||0
1642169880000|2022-01-14 14:18:00|1459.5|1458|1461|1460|1461|1460.5|1459.5|1457.5|4126
1642169900000|2022-01-14 14:18:20|||||||||100
1642169930000|2022-01-14 14:18:50|||||||||1
1642169940000|2022-01-14 14:19:00|1461.5|1460.5|1463|1461.5|1463|1461.5|1461.5|1460|1592
1642169980000|2022-01-14 14:19:40|1462.5||1462.5||1462.5||1462.5||0
1642169990000|2022-01-14 14:19:50|1463|1462|1463|1462|1463|1462|1463|1461.5|381
1642170000000|2022-01-14 14:20:00|||||||||44
1642170060000|2022-01-14 14:21:00|1462.5|1462.5|1463|1462|1463|1462.5|1462.5|1462|315
1642170070000|2022-01-14 14:21:10|1462.5|1461.5|1462.5|1461|1462.5|1462|1462|1460.5|3965
1642170090000|2022-01-14 14:21:30|1462||1462||1462||1462||0
1642170110000|2022-01-14 14:21:50|1462.5||1462.5||1462.5||1462.5||0
1642170140000|2022-01-14 14:22:20||1461.5||1461.5||1461.5||1461.5|0
1642170180000|2022-01-14 14:23:00|1462|1461|1461.5|1460.5|1462|1461|1461.5|1460.5|1155
1642170200000|2022-01-14 14:23:20|||||||||500
1642170210000|2022-01-14 14:23:30|1462|1461|1462.5|1461.5|1462.5|1461.5|1462|1461|1445
1642170250000|2022-01-14 14:24:10|1463|1462|1463.5|1462.5|1464|1463|1463|1462|1863
1642170260000|2022-01-14 14:24:20|1464|1463|1464|1463.5|1464.5|1463.5|1464|1463|5608
1642170270000|2022-01-14 14:24:30|||||||||21
1642170280000|2022-01-14 14:24:40|1463.5|1463|1464.5|1463.5|1465|1464|1463.5|1463|8836
1642170290000|2022-01-14 14:24:50|||||||||1061
1642170300000|2022-01-14 14:25:00|1465|1464|1465|1463.5|1465.5|1464|1465|1463.5|696
1642170320000|2022-01-14 14:25:20|1465.5|1464|1467.5|1466.5|1467.5|1466.5|1465.5|1464|2394
1642170330000|2022-01-14 14:25:30|1467||1467.5||1467.5||1467||362
1642170380000|2022-01-14 14:26:20|1467|1466|1466|1464|1467.5|1466|1465|1464|3190
1642170390000|2022-01-14 14:26:30|1465||1465||1465||1465||0
1642170400000|2022-01-14 14:26:40|1464.5|1463.5|1465|1463.5|1465|1463.5|1464.5|1463.5|132
1642170480000|2022-01-14 14:28:00|1464.5|1463|1463|1462|1464.5|1463|1462.5|1461|1370
1642170500000|2022-01-14 14:28:20|1462.5|1461.5|1462.5|1461.5|1463|1462|1462.5|1461.5|410
1642170520000|2022-01-14 14:28:40|1463|1462|1463|1462|1463|1462|1463|1461.5|659
1642170540000|2022-01-14 14:29:00|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|1463|1462.5|1008
1642170550000|2022-01-14 14:29:10|1464|1463|1464.5|1463.5|1464.5|1463.5|1464|1463|1634
1642170600000|2022-01-14 14:30:00|||||||||171
1642170630000|2022-01-14 14:30:30|1465|1464|1465.5|1465|1465.5|1465|1465|1464|2670
1642170640000|2022-01-14 14:30:40|1465|1464.5|1464.5|1463.5|1465|1465|1464.5|1463.5|1973
1642170650000|2022-01-14 14:30:50|1465|1464|1465|1463.5|1465.5|1464|1465|1463.5|0
1642170660000|2022-01-14 14:31:00|1465.5|1464|1465.5|1464|1465.5|1464|1465.5|1464|616
1642170670000|2022-01-14 14:31:10|1466|1464.5|1467|1465|1467|1466|1465.5|1464.5|2656
1642170680000|2022-01-14 14:31:20|||||||||288
1642170710000|2022-01-14 14:31:50|1467.5|1465.5|1467.5|1466|1467.5|1466.5|1467.5|1465.5|864
1642170720000|2022-01-14 14:32:00|1467|1466.5|1467.5|1466|1467.5|1466.5|1467|1466|250
1642170740000|2022-01-14 14:32:20|1467|1466.5|1467.5|1466|1467.5|1466.5|1467|1466|125
1642170770000|2022-01-14 14:32:50|1467|1466.5|1467.5|1466|1467.5|1466.5|1467|1466|0
1642170780000|2022-01-14 14:33:00|1468|1466.5|1468.5|1467|1468.5|1467|1468|1466.5|1162
1642170790000|2022-01-14 14:33:10|1468|1466.5|1467.5|1466.5|1468|1466.5|1466.5|1466|2965
1642170800000|2022-01-14 14:33:20|1467|1466|1467|1466|1467|1466.5|1467|1466|572
1642170810000|2022-01-14 14:33:30|1466.5|1466.5|1466.5|1466|1466.5|1466.5|1466.5|1465.5|672
1642170820000|2022-01-14 14:33:40||1465.5||1465.5||1465.5||1465.5|91
1642170830000|2022-01-14 14:33:50|1466|1465|1466.5|1464.5|1466.5|1465|1466|1464.5|228
1642170840000|2022-01-14 14:34:00||1465||1465||1465||1465|0
1642170880000|2022-01-14 14:34:40|1466|1464.5|1464.5|1463.5|1466|1464.5|1464|1462.5|2635
1642170920000|2022-01-14 14:35:20|1465|1464|1465|1463.5|1465|1464|1464.5|1463.5|1388
1642170930000|2022-01-14 14:35:30|1465.5|1464|1466|1465|1466|1465.5|1465.5|1463.5|1256
1642170940000|2022-01-14 14:35:40|1466.5|1465.5|1467.5|1466|1467.5|1466.5|1466.5|1465.5|1574
1642170950000|2022-01-14 14:35:50|1467|1465.5|1467|1465.5|1467|1465.5|1466.5|1465.5|267
1642170960000|2022-01-14 14:36:00|1466.5|1466|1467|1466|1467|1466|1466.5|1466|336
1642170970000|2022-01-14 14:36:10|1466.5|1465.5|1467|1465.5|1467|1465.5|1466.5|1465.5|20103
1642170980000|2022-01-14 14:36:20|1466.5|1466|1466.5|1465.5|1466.5|1466|1466|1465.5|578
1642171000000|2022-01-14 14:36:40|1466|1465|1465.5|1464.5|1466.5|1465|1464.5|1464|4012
1642171010000|2022-01-14 14:36:50|1466|1465|1466.5|1465|1466.5|1465.5|1466|1464.5|737
1642171050000|2022-01-14 14:37:30|1466||1466.5||1466.5||1466||0
1642171070000|2022-01-14 14:37:50||1465.5||1465||1465.5||1465|0
1642171080000|2022-01-14 14:38:00|1467|1465.5|1467.5|1466.5|1467.5|1466.5|1467|1465.5|2945
1642171090000|2022-01-14 14:38:10|||||||||2
1642171100000|2022-01-14 14:38:20|1468|1467|1470|1469|1470|1469|1467.5|1467|3367
1642171130000|2022-01-14 14:38:50|1469.5|1468.5|1469.5|1468|1469.5|1468.5|1469.5|1467.5|3244
1642171150000|2022-01-14 14:39:10|1469|1468.5|1468.5|1467.5|1469|1468.5|1468.5|1467.5|973
1642171200000|2022-01-14 14:40:00|||||||||150
1642171210000|2022-01-14 14:40:10|1469|1468|1469|1468|1470|1469|1469|1468|1322
1642171220000|2022-01-14 14:40:20|1469.5|1468.5|1469.5|1468.5|1469.5|1468.5|1469|1468.5|139
1642171230000|2022-01-14 14:40:30|1470|1469|1471|1469.5|1471|1470|1469.5|1468.5|1650
1642171240000|2022-01-14 14:40:40||1470||1470||1470||1470|0
1642171270000|2022-01-14 14:41:10|1470.5|1469.5|1470.5|1469.5|1470.5|1469.5|1470.5|1469.5|339
1642171310000|2022-01-14 14:41:50|1470|1469|1470|1469|1470.5|1469.5|1469.5|1469|2234
1642171320000|2022-01-14 14:42:00|1469.5|1469.5|1469.5|1468|1470|1469.5|1469|1468|1591
1642171340000|2022-01-14 14:42:20|1469|1467.5|1468.5|1467.5|1469|1467.5|1468.5|1467.5|1257
1642171350000|2022-01-14 14:42:30|1469|1468|1469|1468|1469|1468|1468.5|1467.5|329
1642171380000|2022-01-14 14:43:00|1468.5|1467|1468.5|1467|1468.5|1467.5|1468|1467|1721
1642171390000|2022-01-14 14:43:10|1468|1466.5|1467.5|1466|1468|1466.5|1467.5|1466|37
1642171400000|2022-01-14 14:43:20||1466.5||1466.5||1466.5||1466.5|136
1642171410000|2022-01-14 14:43:30|1467||1467||1467||1467||95
1642171420000|2022-01-14 14:43:40|||||||||145
1642171430000|2022-01-14 14:43:50|1467.5|1467|1467.5|1466.5|1467.5|1467|1467.5|1466.5|1107
1642171450000|2022-01-14 14:44:10|1468|1467|1468|1467|1468|1467|1468|1467|671
1642171460000|2022-01-14 14:44:20||1466.5||1466.5||1466.5||1466.5|4
1642171480000|2022-01-14 14:44:40||1467||1467||1467||1467|0
1642171530000|2022-01-14 14:45:30|1468.5|1468|1468|1467|1468.5|1468|1468|1467|1479
1642171610000|2022-01-14 14:46:50|1468.5|1467.5|1468.5|1467.5|1468.5|1468|1468.5|1467.5|1034
1642171630000|2022-01-14 14:47:10|||||||||900
1642171640000|2022-01-14 14:47:20|1468|1467|1466|1465|1468.5|1467|1465|1464.5|6377
1642171650000|2022-01-14 14:47:30|1465.5|1464.5|1465.5|1464.5|1465.5|1464.5|1465.5|1464.5|2842
1642171660000|2022-01-14 14:47:40|1465|1465|1465|1464|1465.5|1465|1464.5|1464|1444
1642171670000|2022-01-14 14:47:50|1464.5|1465|1464.5|1463.5|1465.5|1465|1464.5|1463.5|1241
1642171680000|2022-01-14 14:48:00|1464|1463|1464.5|1463|1465|1464|1464|1463|7836
1642171690000|2022-01-14 14:48:10|1464|1462.5|1463.5|1462.5|1464|1462.5|1463|1462|3454
1642171730000|2022-01-14 14:48:50|1464|1463|1462.5|1461.5|1464|1463|1462.5|1460.5|1362
1642171770000|2022-01-14 14:49:30||1462||1461.5||1462||1461.5|612
1642171780000|2022-01-14 14:49:40|1462|1461|1462|1461.5|1462|1461.5|1461.5|1460.5|1069
1642171790000|2022-01-14 14:49:50|1461.5|1460.5|1461.5|1460.5|1462|1460.5|1461.5|1460|141
1642171800000|2022-01-14 14:50:00|1461||1461||1461||1461||0
1642171810000|2022-01-14 14:50:10||1460||1460||1460||1460|120
1642171830000|2022-01-14 14:50:30|||||||||10618
1642171860000|2022-01-14 14:51:00|1461.5|1460.5|1461.5|1460.5|1462|1461|1461.5|1460.5|2541
1642171880000|2022-01-14 14:51:20|1462|1461.5|1462.5|1461.5|1462.5|1461.5|1461.5|1460.5|291
1642171900000|2022-01-14 14:51:40|||||||||29
1642171910000|2022-01-14 14:51:50|1463|1462|1463.5|1462.5|1463.5|1463|1462.5|1462|3946
1642171920000|2022-01-14 14:52:00|1464|1463|1464|1463|1464|1463|1464|1463|929
1642171930000|2022-01-14 14:52:10|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|1464.5|1463|336
1642171940000|2022-01-14 14:52:20|1464|1463|1464|1463|1464|1463|1464|1463|1
1642171960000|2022-01-14 14:52:40|1463.5|1462.5|1463|1462|1463.5|1462.5|1463|1462|1211
1642171970000|2022-01-14 14:52:50|1462.5|1461.5|1463|1461.5|1463|1462|1462.5|1461.5|1503
1642171980000|2022-01-14 14:53:00|||||||||264
1642171990000|2022-01-14 14:53:10|1462.5||1463||1463||1462.5||0
1642172000000|2022-01-14 14:53:20|1463.5|1462|1463.5|1462.5|1463.5|1463|1463|1462|4439
1642172020000|2022-01-14 14:53:40|1463|1461.5|1462|1461|1463|1461.5|1462|1461|3702
1642172040000|2022-01-14 14:54:00|||||||||14
1642172070000|2022-01-14 14:54:30|1461.5|1460.5|1461.5|1460|1462|1460.5|1461.5|1460|941
1642172090000|2022-01-14 14:54:50|1461||1461||1461||1461||0
1642172110000|2022-01-14 14:55:10|1461.5|1460.5|1460.5|1459.5|1461.5|1461|1460|1459.5|4165
1642172120000|2022-01-14 14:55:20|1460|1460|1461|1460|1461|1460|1460|1459.5|779
1642172150000|2022-01-14 14:55:50||1460.5||1460||1460.5||1460|500
1642172160000|2022-01-14 14:56:00|1460.5||1461||1461||1460.5||279
1642172180000|2022-01-14 14:56:20|||||||||67
1642172200000|2022-01-14 14:56:40|1460.5|1459.5|1460.5|1459|1460.5|1460|1460|1459|2665
1642172220000|2022-01-14 14:57:00||1459.5||1459.5||1459.5||1459.5|0
1642172280000|2022-01-14 14:58:00|1460|1460|1460.5|1459.5|1460.5|1460|1460|1459.5|1661
1642172290000|2022-01-14 14:58:10|||||||||221
1642172310000|2022-01-14 14:58:30|||||||||191
1642172340000|2022-01-14 14:59:00||1460||1460||1460||1459.5|568
1642172350000|2022-01-14 14:59:10|||||||||308
1642172360000|2022-01-14 14:59:20|1461|1460.5|1461|1460.5|1461|1460.5|1461|1460|2442
1642172370000|2022-01-14 14:59:30|||||||||332
1642172380000|2022-01-14 14:59:40|||||||||50
1642172390000|2022-01-14 14:59:50|1461.5||1461.5||1461.5||1461.5||117
1642172400000|2022-01-14 15:00:00|1461|1460|1460.5|1459.5|1461|1460.5|1460.5|1459.5|1525
1642172410000|2022-01-14 15:00:10|1460|1459|1460.5|1459|1460.5|1459|1459|1458|3003
1642172420000|2022-01-14 15:00:20||1459.5||1459||1459.5||1459|15
1642172440000|2022-01-14 15:00:40|||||||||2
1642172460000|2022-01-14 15:01:00|1460|1459.5|1460.5|1459|1460.5|1459.5|1460|1459|125
1642172480000|2022-01-14 15:01:20|1460|1458.5|1460.5|1459|1460.5|1460|1459|1458|5922
1642172490000|2022-01-14 15:01:30|1460|1459.5|1460.5|1459.5|1460.5|1459.5|1460|1459|619
1642172500000|2022-01-14 15:01:40|1460|1459|1460.5|1459|1460.5|1459|1459|1458.5|1284
1642172510000|2022-01-14 15:01:50|1460|1458.5|1460.5|1459|1460.5|1459|1460|1458.5|685
1642172520000|2022-01-14 15:02:00|1460|1460|1460.5|1459|1460.5|1460|1460|1458.5|6439
1642172530000|2022-01-14 15:02:10|1460|1460|1454|1453.5|1460.5|1460|1454|1452.5|6677
1642172540000|2022-01-14 15:02:20|1453|1453|1452.5|1451.5|1453|1453.5|1452.5|1451.5|619
1642172550000|2022-01-14 15:02:30|1453|1452|1452.5|1451|1454|1453|1452.5|1450|6992
1642172570000|2022-01-14 15:02:50|1452|1450.5|1451.5|1449.5|1452|1450.5|1451.5|1449|399
1642172580000|2022-01-14 15:03:00|||||||||263
1642172590000|2022-01-14 15:03:10|||||||||304
1642172600000|2022-01-14 15:03:20|1451|1448.5|1449.5|1448|1451|1448.5|1449.5|1447.5|707
1642172620000|2022-01-14 15:03:40|1449|1447.5|1448|1446.5|1449|1447.5|1448|1446.5|715
1642172630000|2022-01-14 15:03:50|1447.5|1447|1448|1447.5|1449|1448.5|1447.5|1446.5|3888
1642172640000|2022-01-14 15:04:00|1448.5|1447|1448.5|1448|1449.5|1448.5|1447.5|1447|3887
1642172650000|2022-01-14 15:04:10|||||||||12
1642172670000|2022-01-14 15:04:30|1448|1447|1448.5|1447.5|1448.5|1447.5|1448|1447|436
1642172690000|2022-01-14 15:04:50|1448|1447|1447.5|1447|1448|1447|1447.5|1447|350
1642172700000|2022-01-14 15:05:00||1446.5||1446.5||1446.5||1446.5|139
1642172720000|2022-01-14 15:05:20|||||||||294
1642172730000|2022-01-14 15:05:30|1447|1446|1446|1445|1447|1446|1446|1445|1590
1642172740000|2022-01-14 15:05:40|1445.5|1443.5|1446|1444.5|1446|1445|1445|1443.5|352
1642172750000|2022-01-14 15:05:50|||||||||1031
1642172760000|2022-01-14 15:06:00|||||||||293
1642172780000|2022-01-14 15:06:20||1445||1444.5||1445||1444.5|279
1642172790000|2022-01-14 15:06:30||1445||1445||1445||1445|0
1642172800000|2022-01-14 15:06:40|1445.5|1445.5|1449.5|1449|1449.5|1449|1445.5|1445|2653
1642172810000|2022-01-14 15:06:50|1449|1448.5|1449.5|1448|1449.5|1448.5|1449|1448|436
1642172820000|2022-01-14 15:07:00||1448.5||1448.5||1448.5||1448.5|55
1642172830000|2022-01-14 15:07:10|1450||1449.5||1450||1449.5||0
1642172840000|2022-01-14 15:07:20|1450|1449|1450|1449|1450|1449|1450|1449|223
1642172850000|2022-01-14 15:07:30|1450.5|1449.5|1451|1450|1451|1450|1450.5|1449.5|454
1642172860000|2022-01-14 15:07:40|1451.5|1450.5|1452|1451|1452|1451.5|1451.5|1450.5|885
1642172880000|2022-01-14 15:08:00|||||||||2464
1642172890000|2022-01-14 15:08:10||1451.5||1451||1451.5||1451|53
1642172920000|2022-01-14 15:08:40|||||||||3
1642172930000|2022-01-14 15:08:50||1451.5||1451.5||1451.5||1451|225
1642172940000|2022-01-14 15:09:00|||||||||684
1642172950000|2022-01-14 15:09:10||1451||1451||1451||1451|226
1642172970000|2022-01-14 15:09:30|1451.5|1450.5|1451|1450|1452|1451|1450.5|1450|2179
1642173000000|2022-01-14 15:10:00|1450.5|1449.5|1449.5|1448.5|1450.5|1450|1449.5|1448.5|1329
1642173010000|2022-01-14 15:10:10|||||||||1
1642173030000|2022-01-14 15:10:30|1450|1449|1449.5|1449|1450|1449|1449.5|1449|608
1642173040000|2022-01-14 15:10:40|||||||||195
1642173050000|2022-01-14 15:10:50||1448.5||1449||1449||1448.5|70
1642173060000|2022-01-14 15:11:00|1450|1449.5|1450|1449|1450|1449.5|1449.5|1449|3880
1642173080000|2022-01-14 15:11:20||1449.5||1449||1449.5||1449|125
1642173110000|2022-01-14 15:11:50|||||||||166
1642173140000|2022-01-14 15:12:20|1449.5|1448.5|1448.5|1447|1449.5|1448.5|1448.5|1447|1409
1642173160000|2022-01-14 15:12:40|1448||1448||1448||1448||3
1642173170000|2022-01-14 15:12:50|1447.5||1447.5||1448||1447.5||1535
1642173180000|2022-01-14 15:13:00|1447|1446.5|1447.5|1446.5|1447.5|1446.5|1447|1446.5|13
1642173200000|2022-01-14 15:13:20|1447|1446|1447|1445.5|1447|1446|1447|1445.5|567
1642173220000|2022-01-14 15:13:40|1446.5|1446|1446.5|1446|1447|1446|1446.5|1446|1238
1642173230000|2022-01-14 15:13:50|1446|1445.5|1446.5|1445.5|1446.5|1445.5|1446|1445.5|394
1642173280000|2022-01-14 15:14:40|||||||||51
1642173300000|2022-01-14 15:15:00|1447|1446.5|1446.5|1445.5|1447.5|1446.5|1446.5|1445.5|2159
1642173310000|2022-01-14 15:15:10|1446|1445|1445.5|1444.5|1446|1445|1445.5|1444|814
1642173350000|2022-01-14 15:15:50|1445|1444|1444.5|1443.5|1445|1444.5|1444.5|1443.5|949
1642173360000|2022-01-14 15:16:00|1444|1442.5|1444.5|1443.5|1444.5|1443.5|1443.5|1442.5|930
1642173390000|2022-01-14 15:16:30|1445|1444|1445|1444|1445|1444|1445|1444|1471
1642173400000|2022-01-14 15:16:40|1445.5|1444.5|1445.5|1445|1445.5|1445|1445|1444.5|1736
1642173410000|2022-01-14 15:16:50|1445|1444.5|1445|1444|1445|1444.5|1445|1443.5|365
1642173420000|2022-01-14 15:17:00|1445.5|1444.5|1445.5|1444.5|1445.5|1444.5|1445.5|1444.5|13
1642173440000|2022-01-14 15:17:20|||||||||205
1642173450000|2022-01-14 15:17:30|1445|1444|1444.5|1443|1445|1444|1444.5|1443|1048
1642173460000|2022-01-14 15:17:40|1445|1443.5|1445.5|1444.5|1445.5|1444.5|1445|1443.5|252
1642173480000|2022-01-14 15:18:00|1446|1445|1446|1445.5|1446|1445.5|1445.5|1445|2562
1642173490000|2022-01-14 15:18:10||1445||1445||1445||1445|112
1642173500000|2022-01-14 15:18:20|1446.5|1445.5|1447|1446|1447|1446|1446|1445.5|2309
1642173510000|2022-01-14 15:18:30|1447.5|1446.5|1447.5|1447|1447.5|1447|1447.5|1446|1212
1642173520000|2022-01-14 15:18:40|1448|1447.5|1448.5|1447.5|1448.5|1447.5|1447.5|1447.5|1623
1642173540000|2022-01-14 15:19:00|1449|1448|1449.5|1448|1449.5|1448.5|1449|1448|2042
1642173550000|2022-01-14 15:19:10|1449||1449||1449||1449||142
1642173560000|2022-01-14 15:19:20|1449.5|1448.5|1449.5|1448.5|1449.5|1448.5|1449.5|1448|2628
1642173570000|2022-01-14 15:19:30|1449|1448|1449.5|1448.5|1449.5|1448.5|1449|1448|1723
1642173580000|2022-01-14 15:19:40|||||||||125
1642173600000|2022-01-14 15:20:00|1449|1448|1448.5|1447.5|1449.5|1448.5|1448|1447|2623
1642173610000|2022-01-14 15:20:10|1448|1448|1448.5|1447.5|1448.5|1448|1448|1447.5|429
1642173620000|2022-01-14 15:20:20|1448||1448.5||1448.5||1448||345
1642173630000|2022-01-14 15:20:30|1449|1448|1449.5|1448|1449.5|1448.5|1449|1447.5|1102
1642173660000|2022-01-14 15:21:00||1448.5||1448.5||1448.5||1448.5|10
1642173690000|2022-01-14 15:21:30|||||||||228
1642173700000|2022-01-14 15:21:40|||||||||45
1642173710000|2022-01-14 15:21:50|1449|1448|1449.5|1448.5|1449.5|1448.5|1448.5|1448|2450
1642173720000|2022-01-14 15:22:00|1449|1448|1448.5|1448|1449.5|1448|1448.5|1447.5|2011
1642173730000|2022-01-14 15:22:10||1447.5||1447.5||1447.5||1447.5|104
1642173740000|2022-01-14 15:22:20|||||||||190
1642173750000|2022-01-14 15:22:30|||||||||282
1642173790000|2022-01-14 15:23:10|||||||||1040
1642173850000|2022-01-14 15:24:10|||||||||3434
1642173860000|2022-01-14 15:24:20|||||||||190
1642173900000|2022-01-14 15:25:00|1449|1448|1450|1449|1450|1449.5|1449|1447.5|12964
1642173910000|2022-01-14 15:25:10|||||||||259
1642173920000|2022-01-14 15:25:20|1450.5|1449.5|1450.5|1449.5|1450.5|1450|1450|1449.5|1378
1642173940000|2022-01-14 15:25:40|||||||||116
1642173950000|2022-01-14 15:25:50|1450|1449|1450|1449|1450|1449|1450|1449|1179
1642173960000|2022-01-14 15:26:00|1449.5|1448.5|1449.5|1448.5|1450|1448.5|1449.5|1448.5|2205
1642173990000|2022-01-14 15:26:30|||||||||61
1642174010000|2022-01-14 15:26:50|||||||||6
1642174020000|2022-01-14 15:27:00|1450|1449|1450|1449|1450|1449|1449.5|1449|1583
1642174040000|2022-01-14 15:27:20|1450.5|1449.5|1451.5|1450.5|1451.5|1450.5|1450.5|1449|3015
1642174060000|2022-01-14 15:27:40|||||||||13
1642174070000|2022-01-14 15:27:50|1451|1450|1449.5|1448.5|1451|1450|1449.5|1448.5|3547
1642174100000|2022-01-14 15:28:20||1449||1448.5||1449||1448.5|19
1642174110000|2022-01-14 15:28:30|1450|1449|1451|1449.5|1451|1449.5|1450|1449|595
1642174120000|2022-01-14 15:28:40||1450||1450||1450||1449.5|3428
1642174130000|2022-01-14 15:28:50|1451.5|1450.5|1451.5|1450|1451.5|1450.5|1451.5|1450|1291
1642174140000|2022-01-14 15:29:00|1451|1449.5|1450|1449|1451|1450|1450|1449|2910
1642174150000|2022-01-14 15:29:10|1449.5|1448.5|1448.5|1447|1449.5|1448.5|1448|1446.5|4603
1642174160000|2022-01-14 15:29:20|1448||1448.5||1448.5||1448||56
1642174170000|2022-01-14 15:29:30|1448|1447.5|1448.5|1447|1448.5|1447.5|1448|1447|125
1642174190000|2022-01-14 15:29:50|1449|1447.5|1448.5|1447|1450|1449|1448.5|1447|5374
1642174200000|2022-01-14 15:30:00|1448|1446.5|1448.5|1446.5|1448.5|1447|1447.5|1446.5|1131
1642174210000|2022-01-14 15:30:10||1447||1447||1447||1447|0
1642174220000|2022-01-14 15:30:20|1448|1446.5|1448|1446.5|1448.5|1447.5|1446.5|1445|11690
1642174230000|2022-01-14 15:30:30|1448.5|1447|1445|1443.5|1448.5|1447|1445|1443.5|3857
1642174240000|2022-01-14 15:30:40|1444.5|1444|1445|1443.5|1445|1444|1444.5|1443.5|472
1642174250000|2022-01-14 15:30:50|1445.5|1444|1445.5|1444.5|1445.5|1445|1445|1444|2139
1642174310000|2022-01-14 15:31:50|1445|1444|1444|1443|1445|1444|1444|1443|2122
1642174330000|2022-01-14 15:32:10|1443.5|1442.5|1443.5|1442.5|1443.5|1442.5|1443.5|1442.5|416
1642174340000|2022-01-14 15:32:20||1442||1442||1442||1442|0
1642174370000|2022-01-14 15:32:50|1443||1443||1443||1443||315
1642174380000|2022-01-14 15:33:00|||||||||105
1642174390000|2022-01-14 15:33:10|1442.5|1441.5|1442.5|1441.5|1443|1442|1442.5|1441.5|739
1642174400000|2022-01-14 15:33:20|1442|1441|1442.5|1440.5|1442.5|1441|1442|1440.5|540
1642174410000|2022-01-14 15:33:30||1441||1441||1441||1441|0
1642174420000|2022-01-14 15:33:40||1441.5||1441.5||1441.5||1441.5|120
1642174510000|2022-01-14 15:35:10|||||||||220
1642174520000|2022-01-14 15:35:20|1442|1441|1441.5|1440|1442.5|1441.5|1441.5|1440|2391
1642174540000|2022-01-14 15:35:40|||||||||1333
1642174560000|2022-01-14 15:36:00|||||||||110
1642174570000|2022-01-14 15:36:10|1441|1439.5|1440|1439|1441|1440|1439.5|1439|1726
1642174580000|2022-01-14 15:36:20|1439.5|1438.5|1439.5|1438|1440|1438.5|1439.5|1438|492
1642174590000|2022-01-14 15:36:30||1439||1438||1439||1438|718
1642174600000|2022-01-14 15:36:40|||||||||125
1642174610000|2022-01-14 15:36:50|||||||||142
1642174620000|2022-01-14 15:37:00|1439|1437.5|1438.5|1437|1439|1438|1438.5|1437|915
1642174630000|2022-01-14 15:37:10||1437.5||1437.5||1437.5||1437.5|309
1642174640000|2022-01-14 15:37:20|1439|1438|1439.5|1438.5|1439.5|1439|1438.5|1438|2293
1642174650000|2022-01-14 15:37:30|||||||||206
1642174660000|2022-01-14 15:37:40|1440|1439|1440.5|1439.5|1440.5|1439.5|1439.5|1438.5|2639
1642174680000|2022-01-14 15:38:00|1441|1440|1440.5|1440|1441|1440|1440.5|1440|1638
1642174690000|2022-01-14 15:38:10|1440|1439.5|1440|1439|1440|1440|1440|1439|1748
1642174720000|2022-01-14 15:38:40|1440.5|1439.5|1441|1439.5|1441|1440|1440|1439|1027
1642174730000|2022-01-14 15:38:50|||||||||68
1642174750000|2022-01-14 15:39:10||1440||1440||1440||1440|0
1642174780000|2022-01-14 15:39:40|1440.5|1439.5|1441|1440|1441|1440|1440|1439.5|1226
1642174820000|2022-01-14 15:40:20|1440.5|1439.5|1439.5|1438.5|1441|1439.5|1439.5|1438.5|3163
1642174830000|2022-01-14 15:40:30|1439|1438|1438.5|1437|1439|1438|1438.5|1436.5|583
1642174840000|2022-01-14 15:40:40|1439|1437.5|1439.5|1438.5|1439.5|1438.5|1438.5|1437|1508
1642174850000|2022-01-14 15:40:50|1439|1438|1439|1438|1439.5|1438|1439|1438|998
1642174860000|2022-01-14 15:41:00|1438.5|1437.5|1439|1437.5|1439|1437.5|1438.5|1437|143
1642174870000|2022-01-14 15:41:10|||||||||118
1642174880000|2022-01-14 15:41:20|1439.5|1438|1439.5|1438.5|1439.5|1438.5|1439.5|1438|2527
1642174900000|2022-01-14 15:41:40|||||||||4
1642174910000|2022-01-14 15:41:50|1439|1438|1437.5|1436.5|1439|1438|1437.5|1436.5|2828
1642174920000|2022-01-14 15:42:00|1438|1437|1437.5|1436.5|1438|1437|1437.5|1436.5|642
1642174930000|2022-01-14 15:42:10|||||||||160
1642174940000|2022-01-14 15:42:20|||||||||1000
1642174950000|2022-01-14 15:42:30|1437|1436|1437.5|1436|1437.5|1436|1437|1436|732
1642174960000|2022-01-14 15:42:40|||||||||16
1642174970000|2022-01-14 15:42:50|1437|1436.5|1437.5|1436.5|1437.5|1436.5|1437|1436|1295
1642174980000|2022-01-14 15:43:00||1436||1436||1436||1436|1000
1642174990000|2022-01-14 15:43:10|1438|1436.5|1438.5|1437.5|1438.5|1437.5|1438|1436.5|2989
1642175040000|2022-01-14 15:44:00|||||||||370
1642175050000|2022-01-14 15:44:10|1439|1438|1439|1438|1439|1438|1439|1438|173
1642175080000|2022-01-14 15:44:40|||||||||121
1642175090000|2022-01-14 15:44:50|||||||||250
1642175100000|2022-01-14 15:45:00|1439.5|1438.5|1439.5|1438.5|1439.5|1438.5|1439|1438|1549
1642175110000|2022-01-14 15:45:10||1438||1438.5||1438.5||1438|0
1642175120000|2022-01-14 15:45:20|||||||||277
1642175140000|2022-01-14 15:45:40|1439|1438|1439|1438|1439|1438|1438.5|1438|1027
1642175170000|2022-01-14 15:46:10|1439.5|1438.5|1439.5|1438|1439.5|1438.5|1439.5|1438|424
1642175180000|2022-01-14 15:46:20|||||||||3000
1642175210000|2022-01-14 15:46:50|1439|1438.5|1439.5|1438|1439.5|1438.5|1439|1438|602
1642175240000|2022-01-14 15:47:20|||||||||387
1642175260000|2022-01-14 15:47:40|||||||||518
1642175270000|2022-01-14 15:47:50|||||||||345
1642175280000|2022-01-14 15:48:00||1438.5||1438||1438.5||1438|406
1642175290000|2022-01-14 15:48:10||1438.5||1438.5||1438.5||1438.5|294
1642175300000|2022-01-14 15:48:20|1440.5|1439|1441|1440.5|1441|1440.5|1440|1439|7199
1642175310000|2022-01-14 15:48:30|1441.5|1441|1442|1441|1442|1441|1441|1441|1332
1642175320000|2022-01-14 15:48:40|1441.5||1442||1442||1441.5||360
1642175330000|2022-01-14 15:48:50|1442.5|1441.5|1442.5|1441.5|1442.5|1441.5|1442|1441.5|1109
1642175390000|2022-01-14 15:49:50|1443|1442|1443|1441.5|1443|1442|1443|1441.5|514
1642175400000|2022-01-14 15:50:00|1442.5||1442.5||1442.5||1442.5||1001
1642175440000|2022-01-14 15:50:40|1443|1442|1442.5|1442|1443|1442|1442.5|1441.5|726
1642175450000|2022-01-14 15:50:50|1443||1443||1443||1443||151
1642175480000|2022-01-14 15:51:20|||||||||12
1642175490000|2022-01-14 15:51:30|1442.5|1441.5|1441.5|1441|1443|1442|1441|1440.5|4894
1642175500000|2022-01-14 15:51:40|1441|1440.5|1441.5|1441|1441.5|1441|1440.5|1439.5|3633
1642175510000|2022-01-14 15:51:50|1441|1440.5|1441.5|1440.5|1441.5|1441|1440.5|1440|1320
1642175520000|2022-01-14 15:52:00|1441|1440|1442.5|1441|1442.5|1442|1440|1439.5|8253
1642175530000|2022-01-14 15:52:10|1441.5|1440.5|1442.5|1441|1442.5|1441.5|1441.5|1440|3462
1642175540000|2022-01-14 15:52:20|1442|1441.5|1442.5|1441|1442.5|1441.5|1441.5|1440.5|1300
1642175550000|2022-01-14 15:52:30|1442|1441.5|1441|1440|1442.5|1441.5|1441|1440|659
1642175570000|2022-01-14 15:52:50|1441.5|1440.5|1440.5|1439|1441.5|1441|1440|1438.5|6481
1642175580000|2022-01-14 15:53:00|1440||1440||1440.5||1440||266
1642175590000|2022-01-14 15:53:10|1439.5|1438.5|1440|1439|1440.5|1439|1438.5|1438|3800
1642175600000|2022-01-14 15:53:20|1439.5||1440||1440||1439.5||205
1642175630000|2022-01-14 15:53:50|1439.5|1438|1439.5|1439|1440|1439|1439|1438|826
1642175640000|2022-01-14 15:54:00|1439|1438|1439.5|1439|1439.5|1439|1439|1438|1256
1642175650000|2022-01-14 15:54:10|1440||1439.5||1440||1439.5||979
1642175660000|2022-01-14 15:54:20|||||||||1030
1642175670000|2022-01-14 15:54:30|1440|1439.5|1440.5|1439.5|1440.5|1440|1439.5|1439|5606
1642175680000|2022-01-14 15:54:40|1440||1440.5||1440.5||1440||129
1642175690000|2022-01-14 15:54:50|1440|1439|1440.5|1439|1440.5|1439|1440|1439|650
1642175700000|2022-01-14 15:55:00|||||||||137
1642175710000|2022-01-14 15:55:10||1440||1439||1440||1439|14
1642175740000|2022-01-14 15:55:40|||||||||150
1642175760000|2022-01-14 15:56:00||1439.5||1439||1439.5||1439|400
1642175800000|2022-01-14 15:56:40|1440||1440||1440.5||1440||194
1642175820000|2022-01-14 15:57:00|1439.5|1438.5|1439.5|1439|1440|1439|1439|1438.5|4493
1642175830000|2022-01-14 15:57:10|1440||1440||1440||1439.5||1400
1642175860000|2022-01-14 15:57:40|1439.5|1438.5|1438.5|1437.5|1439.5|1439|1438|1437.5|4021
1642175890000|2022-01-14 15:58:10|1438||1438.5||1438.5||1438||360
1642175900000|2022-01-14 15:58:20||1438||1437.5||1438||1437.5|105
1642175930000|2022-01-14 15:58:50|1438|1437|1438.5|1437|1438.5|1438|1438|1437|1820
1642175940000|2022-01-14 15:59:00||1437.5||1438||1438||1437|2070
1642175950000|2022-01-14 15:59:10|1439|1438.5|1438.5|1437|1439|1438.5|1438.5|1437|2614
1642175960000|2022-01-14 15:59:20|||||||||2465
1642176010000|2022-01-14 16:00:10|1439|1437.5|1439|1438|1439|1438|1439|1437.5|1257
1642176020000|2022-01-14 16:00:20|1439.5|1438.5|1442.5|1441|1442.5|1441|1439|1438.5|7462
1642176030000|2022-01-14 16:00:30|1443|1441.5|1444.5|1443|1444.5|1444|1443|1441.5|3194
1642176040000|2022-01-14 16:00:40|||||||||516
1642176050000|2022-01-14 16:00:50|1445|1443.5|1446|1445|1446|1445.5|1444.5|1443.5|2910
1642176060000|2022-01-14 16:01:00|1446.5|1445.5|1446.5|1445|1446.5|1445.5|1446.5|1445|368
1642176090000|2022-01-14 16:01:30|||||||||137
1642176110000|2022-01-14 16:01:50|||||||||612
1642176120000|2022-01-14 16:02:00|1446|1444.5|1446|1444.5|1446|1445.5|1445|1444.5|2362
1642176130000|2022-01-14 16:02:10|1446.5|1445|1447|1446|1447|1446|1446|1444.5|1935
1642176140000|2022-01-14 16:02:20|1446.5|1445|1447|1446|1447|1446|1446|1444.5|3820
1642176160000|2022-01-14 16:02:40|||||||||173
1642176170000|2022-01-14 16:02:50|||||||||538
1642176180000|2022-01-14 16:03:00|1446.5|1445|1446.5|1446|1446.5|1446|1446|1445|2675
1642176190000|2022-01-14 16:03:10|1446|1445.5|1446.5|1446|1446.5|1446|1446|1445|1816
1642176200000|2022-01-14 16:03:20|1446|1445|1446.5|1446|1446.5|1446|1446|1445|1655
1642176220000|2022-01-14 16:03:40|1446|1445.5|1446.5|1446|1446.5|1446|1446|1445.5|1572
1642176230000|2022-01-14 16:03:50|1447|1446.5|1447.5|1446.5|1447.5|1446.5|1447|1446|3012
1642176250000|2022-01-14 16:04:10|1448|1447|1448|1447|1448|1447|1448|1447|1303
1642176280000|2022-01-14 16:04:40|1448.5|1447.5|1448.5|1448|1448.5|1448|1448.5|1447.5|2066
1642176290000|2022-01-14 16:04:50|1449||1449||1449||1449||376
1642176300000|2022-01-14 16:05:00|1449.5|1448.5|1449|1447.5|1449.5|1448.5|1448.5|1447.5|3288
1642176310000|2022-01-14 16:05:10|1448.5|1448|1449|1448|1449|1448|1448|1447|1225
1642176320000|2022-01-14 16:05:20|||||||||98
1642176330000|2022-01-14 16:05:30|||||||||147
1642176380000|2022-01-14 16:06:20|||||||||730
1642176390000|2022-01-14 16:06:30|1448.5|1447.5|1448|1447|1448.5|1448|1448|1447|2045
1642176400000|2022-01-14 16:06:40||1447.5||1447.5||1447.5||1447|115
1642176410000|2022-01-14 16:06:50||1447||1447||1447||1447|148
1642176420000|2022-01-14 16:07:00||1447.5||1447||1447.5||1447|815
1642176430000|2022-01-14 16:07:10|1447.5|1446.5|1448|1446.5|1448|1447|1447.5|1446.5|649
1642176440000|2022-01-14 16:07:20|1447.5|1447|1448|1447|1448|1447|1447.5|1447|855
1642176460000|2022-01-14 16:07:40|1447.5|1446.5|1447|1445.5|1448|1447|1447|1445.5|1472
1642176480000|2022-01-14 16:08:00|1446.5|1446|1447|1446|1447|1446.5|1446.5|1445.5|1720
1642176490000|2022-01-14 16:08:10|||||||||480
1642176510000|2022-01-14 16:08:30|||||||||194
1642176520000|2022-01-14 16:08:40|1447.5|1446.5|1447.5|1446|1447.5|1447|1447.5|1446|663
1642176530000|2022-01-14 16:08:50||1446.5||1446.5||1446.5||1446.5|0
1642176560000|2022-01-14 16:09:20|1448|1447|1447.5|1447|1448|1447|1447.5|1447|1303
1642176570000|2022-01-14 16:09:30||1446.5||1446.5||1446.5||1446.5|472
1642176580000|2022-01-14 16:09:40|||||||||615
1642176590000|2022-01-14 16:09:50|1447|1446|1447|1446|1447|1446.5|1447|1446|744
1642176600000|2022-01-14 16:10:00||1446.5||1446||1446.5||1446|502
1642176630000|2022-01-14 16:10:30||1446.5||1446||1446.5||1446|772
1642176640000|2022-01-14 16:10:40|||||||||117
1642176650000|2022-01-14 16:10:50|1447.5|1446.5|1447.5|1446|1447.5|1446.5|1447.5|1446|522
1642176660000|2022-01-14 16:11:00|||||||||400
1642176670000|2022-01-14 16:11:10|1447|1445.5|1446.5|1445.5|1447|1446|1446.5|1445.5|1553
1642176680000|2022-01-14 16:11:20|||||||||44
1642176690000|2022-01-14 16:11:30|||||||||300
1642176710000|2022-01-14 16:11:50|1446|1445|1445|1444|1446|1445|1445|1444|1189
1642176720000|2022-01-14 16:12:00|1445.5|1444.5|1445.5|1444.5|1445.5|1444.5|1445.5|1444.5|869
1642176730000|2022-01-14 16:12:10|||||||||906
1642176750000|2022-01-14 16:12:30|||||||||66
1642176760000|2022-01-14 16:12:40|1446|1445|1446|1445|1446|1445|1446|1445|1080
1642176770000|2022-01-14 16:12:50|||||||||316
1642176780000|2022-01-14 16:13:00||1445.5||1445||1445.5||1445|620
1642176790000|2022-01-14 16:13:10|1446.5|1445.5|1447|1446|1447|1446|1446.5|1445.5|2388
1642176800000|2022-01-14 16:13:20|||||||||70
1642176810000|2022-01-14 16:13:30|1446.5|1445.5|1446.5|1445.5|1446.5|1446|1446.5|1445|1972
1642176840000|2022-01-14 16:14:00|1447|1446|1447|1446|1447|1446|1446.5|1445.5|2248
1642176860000|2022-01-14 16:14:20|||||||||1
1642176870000|2022-01-14 16:14:30||1446.5||1446||1446.5||1446|753
1642176880000|2022-01-14 16:14:40|||||||||200
1642176900000|2022-01-14 16:15:00|1447.5|1446.5|1447|1446.5|1447.5|1446.5|1447|1446|1006
1642176910000|2022-01-14 16:15:10||1446||1446.5||1446.5||1446|1067
1642176920000|2022-01-14 16:15:20|||||||||101
1642176930000|2022-01-14 16:15:30||1446||1446.5||1446.5||1446|787
1642176940000|2022-01-14 16:15:40|||||||||179
1642176950000|2022-01-14 16:15:50||1446||1446.5||1446.5||1446|757
1642176960000|2022-01-14 16:16:00|1446.5|1446|1447|1446|1447|1446|1446.5|1446|921
1642176980000|2022-01-14 16:16:20|||||||||337
1642176990000|2022-01-14 16:16:30|1447.5|1446.5|1448|1447|1448|1447|1447.5|1446|1705
1642177000000|2022-01-14 16:16:40|1447.5|1446.5|1447.5|1447|1447.5|1447|1447|1446|1433
1642177010000|2022-01-14 16:16:50||1446.5||1446.5||1446.5||1446.5|33
1642177020000|2022-01-14 16:17:00||1447||1447||1447||1446.5|339
1642177030000|2022-01-14 16:17:10|||||||||960
1642177040000|2022-01-14 16:17:20|||||||||113
1642177060000|2022-01-14 16:17:40|||||||||573
1642177070000|2022-01-14 16:17:50|1448|1446.5|1448|1447|1448|1447|1447.5|1446.5|2190
1642177080000|2022-01-14 16:18:00|||||||||369
1642177140000|2022-01-14 16:19:00|||||||||92
1642177150000|2022-01-14 16:19:10|1447.5|1446.5|1447.5|1446.5|1447.5|1446.5|1447.5|1446.5|1288
1642177160000|2022-01-14 16:19:20|||||||||107
1642177170000|2022-01-14 16:19:30|||||||||300
1642177200000|2022-01-14 16:20:00|1448|1447|1447.5|1446.5|1448|1447|1447.5|1446.5|2908
1642177230000|2022-01-14 16:20:30|||||||||100
1642177240000|2022-01-14 16:20:40|1447|1446|1447|1446|1447|1446.5|1446.5|1446|2132
1642177250000|2022-01-14 16:20:50|||||||||43
1642177260000|2022-01-14 16:21:00|||||||||44
1642177270000|2022-01-14 16:21:10|||||||||54
1642177310000|2022-01-14 16:21:50|1446.5||1447||1447||1446.5||327
1642177320000|2022-01-14 16:22:00|||||||||545
1642177330000|2022-01-14 16:22:10|||||||||264
1642177340000|2022-01-14 16:22:20|||||||||116
1642177350000|2022-01-14 16:22:30|||||||||18
1642177370000|2022-01-14 16:22:50|||||||||120
1642177380000|2022-01-14 16:23:00|1446.5||1447||1447||1446.5||17
1642177390000|2022-01-14 16:23:10|||||||||69
1642177400000|2022-01-14 16:23:20|1446.5||1447||1447||1446.5||636
1642177420000|2022-01-14 16:23:40|1446.5|1446.5|1447|1446|1447|1446.5|1446.5|1446|1536
1642177430000|2022-01-14 16:23:50|1447.5|1446.5|1447|1446|1447.5|1447|1447|1446|5837
1642177440000|2022-01-14 16:24:00|1446.5|1445.5|1446|1445.5|1446.5|1445.5|1446|1445.5|1271
1642177450000|2022-01-14 16:24:10|1446.5||1446.5||1446.5||1446.5||280
1642177470000|2022-01-14 16:24:30|||||||||25
1642177480000|2022-01-14 16:24:40|1447|1446|1447|1445.5|1447|1446|1447|1445.5|1877
1642177510000|2022-01-14 16:25:10|1447.5|1446|1447.5|1446.5|1447.5|1446.5|1447.5|1446|2452
1642177520000|2022-01-14 16:25:20|1447|1447|1447.5|1446.5|1447.5|1447|1447|1446|3074
1642177530000|2022-01-14 16:25:30|||||||||66
1642177540000|2022-01-14 16:25:40|1448|1447|1447.5|1446.5|1448|1447|1447.5|1446.5|248
1642177550000|2022-01-14 16:25:50|1447|1446|1447|1446|1447|1446|1447|1446|739
1642177560000|2022-01-14 16:26:00|1447.5|1446.5|1447.5|1446.5|1447.5|1446.5|1447|1446|2125
1642177570000|2022-01-14 16:26:10|1448|1447|1447.5|1447|1448|1447|1447.5|1447|1174
1642177580000|2022-01-14 16:26:20|1448||1448||1448||1448||32
1642177600000|2022-01-14 16:26:40|1447.5|1446.5|1447.5|1446.5|1448|1446.5|1447.5|1446.5|2373
1642177610000|2022-01-14 16:26:50|||||||||560
1642177620000|2022-01-14 16:27:00|||||||||939
1642177630000|2022-01-14 16:27:10|||||||||94
1642177640000|2022-01-14 16:27:20|||||||||257
1642177650000|2022-01-14 16:27:30|1447||1447.5||1447.5||1447||466
1642177660000|2022-01-14 16:27:40|1447|1446|1446.5|1445.5|1447|1446.5|1446|1445.5|6451
1642177670000|2022-01-14 16:27:50|||||||||615
1642177680000|2022-01-14 16:28:00|||||||||278
1642177690000|2022-01-14 16:28:10|1446|1445|1446|1445|1446|1445.5|1445.5|1445|1021
1642177700000|2022-01-14 16:28:20|||||||||351
1642177710000|2022-01-14 16:28:30|1445.5|1445.5|1445.5|1445|1445.5|1445.5|1445.5|1445|2534
1642177720000|2022-01-14 16:28:40|1445|1444.5|1445|1444.5|1445.5|1444.5|1445|1444.5|1808
1642177730000|2022-01-14 16:28:50||1444||1444||1444||1444|814
1642177740000|2022-01-14 16:29:00|||||||||771
1642177750000|2022-01-14 16:29:10|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|3204
1642177760000|2022-01-14 16:29:20|1444|1443|1445|1444|1445|1444|1444|1443|3575
1642177770000|2022-01-14 16:29:30|1445.5|1444.5|1445.5|1445|1445.5|1445|1445.5|1444.5|1257
1642177780000|2022-01-14 16:29:40|1446||1445.5||1446||1445.5||1219
1642177790000|2022-01-14 16:29:50|1446.5|1445.5|1447|1445.5|1447|1445.5|1446.5|1445.5|804
1642406410000|2022-01-17 08:00:10|1474.5|1450.5|1466.5|1450.5|1474.5|1450.5|1466.5|1450|7615
1642406420000|2022-01-17 08:00:20|1466|1451|1461|1454.5|1466|1455|1461|1451|463
1642406430000|2022-01-17 08:00:30|1460.5|1455|1460|1455|1460.5|1455|1460|1455|2256
1642406440000|2022-01-17 08:00:40|1459.5|1455.5|1456|1450.5|1459.5|1455.5|1456|1450|1024
1642406450000|2022-01-17 08:00:50|1455.5|1450|1444.5|1438|1455.5|1450|1444.5|1437|8745
1642406460000|2022-01-17 08:01:00|1445|1438.5|1447|1443|1450.5|1445|1445|1438.5|2782
1642406470000|2022-01-17 08:01:10|1447.5|1443.5|1450.5|1446.5|1451|1447|1447.5|1443.5|2194
1642406480000|2022-01-17 08:01:20|1451|1447|1450.5|1447|1451|1447|1450.5|1447|0
1642406490000|2022-01-17 08:01:30|1451|1447.5|1451|1447.5|1451|1447.5|1451|1447.5|173
1642406500000|2022-01-17 08:01:40|||||||||41
1642406520000|2022-01-17 08:02:00|1450.5|1447|1446|1443|1450.5|1447|1446|1442.5|1674
1642406530000|2022-01-17 08:02:10|1447.5|1443.5|1449.5|1445.5|1449.5|1445.5|1447.5|1443.5|736
1642406540000|2022-01-17 08:02:20|||||||||100
1642406560000|2022-01-17 08:02:40|1448.5|1446.5|1448.5|1445.5|1448.5|1446.5|1448.5|1444|0
1642406590000|2022-01-17 08:03:10|||||||||1530
1642406600000|2022-01-17 08:03:20|||||||||280
1642406620000|2022-01-17 08:03:40|||||||||342
1642406640000|2022-01-17 08:04:00|1448||1448||1448.5||1448||0
1642406650000|2022-01-17 08:04:10|||||||||18
1642406700000|2022-01-17 08:05:00|1447.5|1444.5|1447.5|1444.5|1447.5|1444.5|1447.5|1444.5|0
1642406720000|2022-01-17 08:05:20|||||||||202
1642406760000|2022-01-17 08:06:00||1445||1445||1445||1445|0
1642406780000|2022-01-17 08:06:20|||||||||74
1642406800000|2022-01-17 08:06:40|1447|1446|1444.5|1441.5|1447|1446|1444.5|1440|1324
1642406810000|2022-01-17 08:06:50|1444|1441|1443|1440|1444|1441|1443|1440|767
1642406820000|2022-01-17 08:07:00|1442.5|1439.5|1440|1438|1442.5|1439.5|1440|1438|12567
1642406830000|2022-01-17 08:07:10|1441.5|1438.5|1441.5|1438.5|1441.5|1438.5|1441.5|1438.5|134
1642406840000|2022-01-17 08:07:20|1442.5|1439.5|1443|1440|1443|1440|1442.5|1439.5|841
1642406850000|2022-01-17 08:07:30||1439.5||1440||1440||1439.5|34
1642406880000|2022-01-17 08:08:00|1443.5|1440.5|1444.5|1442.5|1444.5|1442.5|1443|1440.5|475
1642406890000|2022-01-17 08:08:10||1442||1442.5||1442.5||1441.5|0
1642406900000|2022-01-17 08:08:20|1446|1443|1447.5|1445.5|1449.5|1447.5|1446|1443|2472
1642406920000|2022-01-17 08:08:40|1446|1445|1445.5|1444|1447.5|1445|1445.5|1444|829
1642406950000|2022-01-17 08:09:10|||||||||205
1642406960000|2022-01-17 08:09:20|||||||||39
1642406970000|2022-01-17 08:09:30|||||||||600
1642406980000|2022-01-17 08:09:40|1445|1443|1444|1443|1445|1443|1444|1443|381
1642406990000|2022-01-17 08:09:50|1443.5|1442.5|1443|1442.5|1443.5|1442.5|1443|1442.5|661
1642407000000|2022-01-17 08:10:00|1442|1442|1443.5|1442|1443.5|1442|1442|1441.5|366
1642407030000|2022-01-17 08:10:30|||||||||72
1642407040000|2022-01-17 08:10:40|||||||||68
1642407060000|2022-01-17 08:11:00|1445|1442.5|1445|1443.5|1445|1443.5|1445|1442.5|510
1642407080000|2022-01-17 08:11:20|1445.5|1444|1447|1445|1447|1445|1445.5|1443.5|969
1642407100000|2022-01-17 08:11:40|1446.5|1444.5|1444.5|1442|1446.5|1445|1443.5|1442|2113
1642407110000|2022-01-17 08:11:50|1444||1443.5||1444||1443.5||0
1642407120000|2022-01-17 08:12:00|||||||||346
1642407180000|2022-01-17 08:13:00|1443||1443||1443.5||1443||0
1642407220000|2022-01-17 08:13:40|1442.5|1441.5|1441|1440|1442.5|1441.5|1441|1440|1186
1642407250000|2022-01-17 08:14:10|1440.5|1439|1440.5|1439|1441|1439|1440.5|1438.5|269
1642407260000|2022-01-17 08:14:20|1440|1437.5|1439.5|1438|1440.5|1438|1439.5|1437.5|292
1642407270000|2022-01-17 08:14:30|1439|1437.5|1439|1437.5|1439.5|1438.5|1439|1437.5|805
1642407280000|2022-01-17 08:14:40|1440|1438|1440|1438|1440|1438.5|1439.5|1437.5|1318
1642407290000|2022-01-17 08:14:50|1441|1438.5|1440|1438.5|1441|1439.5|1440|1438.5|1009
1642407300000|2022-01-17 08:15:00|||||||||23
1642407310000|2022-01-17 08:15:10|1441|1439|1441|1439|1441|1439|1441|1439|2
1642407320000|2022-01-17 08:15:20|||||||||21
1642407330000|2022-01-17 08:15:30|||||||||35
1642407340000|2022-01-17 08:15:40|||||||||20
1642407350000|2022-01-17 08:15:50|1441.5|1440|1444.5|1442.5|1445|1443.5|1441.5|1439|3885
1642407360000|2022-01-17 08:16:00|||||||||82
1642407380000|2022-01-17 08:16:20|1444|1443.5|1442|1439.5|1444.5|1443.5|1442|1439.5|1450
1642407410000|2022-01-17 08:16:50|||||||||1
1642407490000|2022-01-17 08:18:10|||||||||103
1642407500000|2022-01-17 08:18:20|||||||||966
1642407540000|2022-01-17 08:19:00|||||||||24
1642407560000|2022-01-17 08:19:20|1441.5||1441||1441.5||1441||316
1642407600000|2022-01-17 08:20:00|1440.5|1440|1442.5|1441|1443|1441.5|1440|1439.5|2502
1642407610000|2022-01-17 08:20:10|1441.5|1440.5|1440|1438.5|1441.5|1441|1440|1438|1404
1642407630000|2022-01-17 08:20:30||1439||1438.5||1439||1438.5|0
1642407650000|2022-01-17 08:20:50|||||||||85
1642407660000|2022-01-17 08:21:00|1439.5|1438|1439.5|1438.5|1439.5|1438.5|1439.5|1438|35
1642407670000|2022-01-17 08:21:10|1440|1439|1440|1439|1440|1439|1440|1439|44
1642407700000|2022-01-17 08:21:40|1439.5|1438.5|1438.5|1437.5|1439.5|1438.5|1438.5|1437.5|464
1642407720000|2022-01-17 08:22:00|1438|1437|1436|1434.5|1438|1437|1436|1433.5|1045
1642407740000|2022-01-17 08:22:20|||||||||13
1642407770000|2022-01-17 08:22:50|1436.5|1435|1437|1435|1437|1436|1436.5|1435|1510
1642407780000|2022-01-17 08:23:00|1437.5|1435.5|1438|1437|1438|1437|1437.5|1435.5|454
1642407810000|2022-01-17 08:23:30|||||||||182
1642407830000|2022-01-17 08:23:50|1438.5|1437.5|1438.5|1437.5|1438.5|1437.5|1438.5|1437.5|96
1642407840000|2022-01-17 08:24:00|1438|1437|1438|1437|1438|1437|1438|1437|460
1642407850000|2022-01-17 08:24:10|1437.5|1436.5|1437|1436|1437.5|1436.5|1437|1436|7
1642407880000|2022-01-17 08:24:40|1436.5|1435.5|1435.5|1434.5|1436.5|1435.5|1434.5|1433|1313
1642407900000|2022-01-17 08:25:00|1436|1435|1436|1434.5|1436|1435|1436|1434.5|780
1642407930000|2022-01-17 08:25:30|1436.5|1435|1437|1436|1437|1436|1436.5|1435|653
1642407950000|2022-01-17 08:25:50|||||||||112
1642407960000|2022-01-17 08:26:00|1436.5|1435.5|1436.5|1435|1436.5|1435.5|1436.5|1435|103
1642407970000|2022-01-17 08:26:10|1436|1434.5|1435.5|1433|1436|1434.5|1435.5|1433|113
1642408010000|2022-01-17 08:26:50|||||||||160
1642408020000|2022-01-17 08:27:00|1434.5||1434.5||1434.5||1434.5||1
1642408030000|2022-01-17 08:27:10|1434||1434||1434||1434||5636
1642408040000|2022-01-17 08:27:20|1433.5|1432.5|1429.5|1428|1433.5|1432.5|1429|1428|5365
1642408050000|2022-01-17 08:27:30|1430|1428.5|1430.5|1429.5|1431.5|1430|1430|1428.5|2622
1642408060000|2022-01-17 08:27:40|1430|1429|1429.5|1428|1430.5|1429|1428.5|1427|2712
1642408070000|2022-01-17 08:27:50||1428.5||1428.5||1429||1428.5|233
1642408080000|2022-01-17 08:28:00||1428||1428||1428||1428|72
1642408090000|2022-01-17 08:28:10|||||||||3
1642408110000|2022-01-17 08:28:30|||||||||455
1642408120000|2022-01-17 08:28:40|1429||1429||1429||1429||0
1642408140000|2022-01-17 08:29:00|||||||||101
1642408150000|2022-01-17 08:29:10|||||||||250
1642408170000|2022-01-17 08:29:30|1428.5|1427.5|1426.5|1424.5|1428.5|1427.5|1425.5|1424|2253
1642408180000|2022-01-17 08:29:40|1426||1426||1426||1426||0
1642408190000|2022-01-17 08:29:50|1425.5|1424|1427|1425|1427|1426.5|1425|1424|6503
1642408200000|2022-01-17 08:30:00|1427.5|1426|1427|1426|1427.5|1427|1427|1425.5|2631
1642408210000|2022-01-17 08:30:10||1425.5||1425||1425.5||1425|25
1642408220000|2022-01-17 08:30:20||1424.5||1424.5||1424.5||1424.5|0
1642408230000|2022-01-17 08:30:30|||||||||2000
1642408240000|2022-01-17 08:30:40|1426.5|1424|1423|1421|1426.5|1424|1422|1421|2625
1642408260000|2022-01-17 08:31:00|1423.5|1421.5|1426|1424.5|1426|1424.5|1423.5|1421.5|3154
1642408270000|2022-01-17 08:31:10|1425.5|1424|1424.5|1423.5|1425.5|1424.5|1423.5|1422.5|1584
1642408290000|2022-01-17 08:31:30|||||||||300
1642408320000|2022-01-17 08:32:00|1424|1424|1426|1424.5|1426|1424.5|1424|1424|1917
1642408330000|2022-01-17 08:32:10||1424||1424||1424||1424|36
1642408340000|2022-01-17 08:32:20|||||||||1
1642408350000|2022-01-17 08:32:30||1424.5||1425||1425||1424.5|0
1642408390000|2022-01-17 08:33:10|||||||||18
1642408400000|2022-01-17 08:33:20|1426.5|1425.5|1429|1427.5|1429.5|1428|1426.5|1425.5|6540
1642408410000|2022-01-17 08:33:30|1428.5|1428|1429|1427.5|1429.5|1428.5|1428.5|1427.5|1438
1642408430000|2022-01-17 08:33:50||1428||1428||1428||1428|0
1642408470000|2022-01-17 08:34:30|1428.5|1428.5|1429|1427|1429.5|1428.5|1428.5|1427|1297
1642408500000|2022-01-17 08:35:00|||||||||208
1642408510000|2022-01-17 08:35:10|1429.5|1428.5|1432|1430.5|1432.5|1431|1429.5|1428.5|2411
1642408520000|2022-01-17 08:35:20|||||||||47
1642408530000|2022-01-17 08:35:30|1432.5|1431|1434|1432|1435.5|1433|1432|1431|2038
1642408540000|2022-01-17 08:35:40|||||||||56
1642408550000|2022-01-17 08:35:50||1432.5||1432.5||1433||1432.5|2
1642408560000|2022-01-17 08:36:00|||||||||28
1642408570000|2022-01-17 08:36:10||1433||1433||1433||1433|0
1642408580000|2022-01-17 08:36:20|1434.5|1433.5|1434.5|1433.5|1434.5|1433.5|1434.5|1433.5|107
1642408590000|2022-01-17 08:36:30|1434|1433|1434.5|1433|1434.5|1434|1433.5|1432|1718
1642408610000|2022-01-17 08:36:50|1434|1432|1434.5|1433|1434.5|1433|1433|1431.5|2026
1642408650000|2022-01-17 08:37:30|1433.5|1432.5|1433|1432|1433.5|1432.5|1433|1431.5|868
1642408680000|2022-01-17 08:38:00|||||||||50
1642408690000|2022-01-17 08:38:10|||||||||28
1642408700000|2022-01-17 08:38:20|||||||||2
1642408720000|2022-01-17 08:38:40|||||||||147
1642408730000|2022-01-17 08:38:50|1433.5|1432.5|1434.5|1433.5|1434.5|1433.5|1433.5|1432.5|883
1642408750000|2022-01-17 08:39:10|1435.5|1434|1435.5|1434.5|1436|1435|1435|1434|700
1642408760000|2022-01-17 08:39:20|||||||||10377
1642408770000|2022-01-17 08:39:30|1436|1435|1438|1437.5|1438|1437.5|1436|1434.5|700
1642408780000|2022-01-17 08:39:40|1439|1438|1439.5|1438|1439.5|1438|1439|1437.5|0
1642408790000|2022-01-17 08:39:50|1439|1438.5|1438|1437.5|1439|1438.5|1438|1437.5|980
1642408800000|2022-01-17 08:40:00|1437.5|1437|1438|1436.5|1438|1437|1437.5|1436.5|88
1642408820000|2022-01-17 08:40:20|1437.5||1437.5||1437.5||1437.5||0
1642408830000|2022-01-17 08:40:30|1437||1437.5||1437.5||1437||586
1642408850000|2022-01-17 08:40:50|1438|1437|1438.5|1437.5|1439.5|1437.5|1437|1435.5|1838
1642408870000|2022-01-17 08:41:10|1439|1438|1440.5|1439|1441.5|1439|1439|1437.5|7161
1642408880000|2022-01-17 08:41:20||1438.5||1438.5||1439||1438.5|0
1642408890000|2022-01-17 08:41:30|||||||||100
1642408910000|2022-01-17 08:41:50|1440||1440||1440||1440||0
1642408950000|2022-01-17 08:42:30|||||||||1
1642409000000|2022-01-17 08:43:20||1439||1438.5||1439||1438.5|0
1642409080000|2022-01-17 08:44:40|||||||||538
1642409090000|2022-01-17 08:44:50|1439.5|1439|1438.5|1436.5|1440|1439|1438.5|1436.5|1481
1642409100000|2022-01-17 08:45:00|||||||||140
1642409110000|2022-01-17 08:45:10||1437||1437||1437||1437|0
1642409200000|2022-01-17 08:46:40||1436.5||1436.5||1436.5||1436.5|0
1642409270000|2022-01-17 08:47:50|||||||||97
1642409280000|2022-01-17 08:48:00|1438|1436|1437|1435.5|1438|1436|1437|1435|1162
1642409360000|2022-01-17 08:49:20|1436.5|1436|1438.5|1437|1438.5|1437|1436.5|1436|866
1642409370000|2022-01-17 08:49:30|1438||1438.5||1438.5||1438||0
1642409400000|2022-01-17 08:50:00|||||||||28
1642409430000|2022-01-17 08:50:30|1439|1437.5|1441|1440|1442.5|1440|1439|1437.5|994
1642409440000|2022-01-17 08:50:40|||||||||300
1642409460000|2022-01-17 08:51:00|||||||||211
1642409470000|2022-01-17 08:51:10|||||||||3322
1642409480000|2022-01-17 08:51:20|1441.5|1441|1439.5|1439|1441.5|1441|1439.5|1438|4452
1642409490000|2022-01-17 08:51:30|1440||1440||1440||1439.5||1020
1642409500000|2022-01-17 08:51:40|1439.5|1438.5|1439.5|1438|1439.5|1438.5|1438.5|1438|813
1642409510000|2022-01-17 08:51:50|||||||||114
1642409520000|2022-01-17 08:52:00|1439|1437.5|1439.5|1438.5|1440.5|1439|1437|1435.5|2657
1642409540000|2022-01-17 08:52:20|||||||||1517
1642409550000|2022-01-17 08:52:30|1440|1438|1441|1439.5|1441|1440|1440|1438|2732
1642409560000|2022-01-17 08:52:40|||||||||65
1642409580000|2022-01-17 08:53:00||1440||1439.5||1440.5||1439.5|515
1642409590000|2022-01-17 08:53:10|||||||||5639
1642409600000|2022-01-17 08:53:20|||||||||58
1642409630000|2022-01-17 08:53:50|1440.5|1439|1440|1438.5|1441|1439|1439.5|1438.5|1071
1642409640000|2022-01-17 08:54:00|||||||||174
1642409660000|2022-01-17 08:54:20|1439.5|1438|1439.5|1438|1439.5|1438.5|1439.5|1438|498
1642409690000|2022-01-17 08:54:50|1439||1439||1439||1439||149
1642409720000|2022-01-17 08:55:20|1438.5|1437.5|1438.5|1437|1439|1437.5|1438|1437|448
1642409730000|2022-01-17 08:55:30|1438|1436.5|1438|1436.5|1438|1436.5|1438|1436|142
1642409760000|2022-01-17 08:56:00||1436||1436||1436||1436|186
1642409840000|2022-01-17 08:57:20||1436.5||1436.5||1436.5||1436.5|0
1642409850000|2022-01-17 08:57:30|1437.5|1437.5|1438.5|1437.5|1438.5|1437.5|1437.5|1437|511
1642409880000|2022-01-17 08:58:00|1438|1438|1437.5|1436.5|1438|1438|1437.5|1436.5|837
1642409890000|2022-01-17 08:58:10|1437|1436|1436|1434|1437|1436|1436|1434|226
1642409910000|2022-01-17 08:58:30|1435.5|1433.5|1435|1434|1436|1434|1435|1433|0
1642409920000|2022-01-17 08:58:40|1436|1434.5|1436|1434.5|1436|1434.5|1436|1434.5|199
1642409940000|2022-01-17 08:59:00||1434||1433.5||1434||1433.5|99
1642409950000|2022-01-17 08:59:10|1435.5|1434.5|1435|1433.5|1436|1434.5|1434.5|1433.5|675
1642409980000|2022-01-17 08:59:40|1434.5|1433|1432.5|1431.5|1435|1433|1432.5|1430.5|299
1642409990000|2022-01-17 08:59:50||1431||1430.5||1431||1430.5|0
1642410000000|2022-01-17 09:00:00|1432|1431|1432.5|1431|1432.5|1431|1432|1430.5|58
1642410010000|2022-01-17 09:00:10|1433|1431.5|1434|1432|1434.5|1432.5|1433|1431.5|521
1642410040000|2022-01-17 09:00:40|||||||||129
1642410060000|2022-01-17 09:01:00|1433.5|1431.5|1433.5|1431|1433.5|1431.5|1433.5|1431|693
1642410070000|2022-01-17 09:01:10|1434|1431.5|1435|1433.5|1435|1434|1434|1431.5|635
1642410080000|2022-01-17 09:01:20||1434||1434||1434||1434|58
1642410090000|2022-01-17 09:01:30|1435.5|1435|1436.5|1435.5|1436.5|1436|1435.5|1435|616
1642410100000|2022-01-17 09:01:40|1437|1436|1437.5|1436|1437.5|1436.5|1437|1435.5|876
1642410130000|2022-01-17 09:02:10|||||||||156
1642410140000|2022-01-17 09:02:20|1438|1436.5|1439.5|1438.5|1439.5|1438.5|1438|1436|972
1642410150000|2022-01-17 09:02:30|||||||||182
1642410190000|2022-01-17 09:03:10|1440|1439|1440.5|1439.5|1440.5|1439.5|1440|1439|44
1642410200000|2022-01-17 09:03:20|1441|1440|1442|1440.5|1442.5|1441|1441|1440|412
1642410210000|2022-01-17 09:03:30|||||||||70
1642410220000|2022-01-17 09:03:40|1441.5|1441|1441.5|1440|1441.5|1441.5|1440.5|1440|2984
1642410230000|2022-01-17 09:03:50|1441|1439.5|1440.5|1439.5|1441.5|1439.5|1440.5|1439.5|457
1642410260000|2022-01-17 09:04:20|1441|1440|1441|1440|1442|1441.5|1441|1440|2633
1642410270000|2022-01-17 09:04:30|1441.5|1440.5|1441|1439.5|1441.5|1440.5|1441|1439.5|470
1642410290000|2022-01-17 09:04:50|||||||||64
1642410300000|2022-01-17 09:05:00|||||||||162
1642410310000|2022-01-17 09:05:10||1440||1440||1440||1440|0
1642410360000|2022-01-17 09:06:00|1441.5|1441|1442.5|1441.5|1442.5|1441.5|1441.5|1440.5|1705
1642410370000|2022-01-17 09:06:10||1441||1441||1441||1441|0
1642410380000|2022-01-17 09:06:20|||||||||12
1642410390000|2022-01-17 09:06:30|1442||1442.5||1442.5||1442||0
1642410420000|2022-01-17 09:07:00|||||||||120
1642410430000|2022-01-17 09:07:10|||||||||4
1642410440000|2022-01-17 09:07:20|1443|1441.5|1444.5|1443.5|1445|1443.5|1442.5|1441.5|1414
1642410460000|2022-01-17 09:07:40|1445|1444|1445.5|1444|1445.5|1444|1445|1444|244
1642410470000|2022-01-17 09:07:50|1446|1444.5|1447|1446|1447.5|1446|1446|1444.5|774
1642410480000|2022-01-17 09:08:00|1447.5|1446.5|1447.5|1446.5|1447.5|1446.5|1447.5|1446.5|275
1642410510000|2022-01-17 09:08:30|1448|1447|1449.5|1448.5|1450|1448.5|1448|1447|925
1642410540000|2022-01-17 09:09:00|1449|1448|1447|1445.5|1449.5|1448|1446.5|1445|1738
1642410550000|2022-01-17 09:09:10|||||||||189
1642410570000|2022-01-17 09:09:30|1447.5|1446|1449|1447|1449|1447|1447.5|1445.5|484
1642410600000|2022-01-17 09:10:00|||||||||440
1642410610000|2022-01-17 09:10:10|1448.5|1447.5|1449|1447.5|1449|1447.5|1448.5|1447.5|34
1642410670000|2022-01-17 09:11:10||1448||1447.5||1448||1447.5|0
1642410750000|2022-01-17 09:12:30|1449.5|1448.5|1449.5|1448|1451.5|1449.5|1449|1447.5|4479
1642410760000|2022-01-17 09:12:40|1450|1448.5|1450|1448.5|1450|1448.5|1450|1448.5|248
1642410770000|2022-01-17 09:12:50|1449.5|1449|1449.5|1448|1449.5|1449.5|1449.5|1448|1693
1642410860000|2022-01-17 09:14:20|1450|1448.5|1451|1449.5|1451|1450|1450|1448|2950
1642410870000|2022-01-17 09:14:30|1450.5||1450.5||1450.5||1450.5||446
1642410880000|2022-01-17 09:14:40||1449||1449||1449||1449|306
1642410890000|2022-01-17 09:14:50|1450||1450.5||1450.5||1450||130
1642410960000|2022-01-17 09:16:00||1449.5||1449||1449.5||1449|0
1642410990000|2022-01-17 09:16:30|1451|1450|1451.5|1450.5|1451.5|1450.5|1451|1450|134
1642411000000|2022-01-17 09:16:40|1452|1451|1452.5|1451.5|1453|1452|1452|1451|1806
1642411010000|2022-01-17 09:16:50|1453|1452|1455.5|1454|1455.5|1454|1453|1452|999
1642411020000|2022-01-17 09:17:00||1454.5||1454||1454.5||1454|0
1642411030000|2022-01-17 09:17:10||1454.5||1454.5||1454.5||1454.5|0
1642411040000|2022-01-17 09:17:20|1456.5|1455|1456.5|1455|1456.5|1455|1456.5|1455|4
1642411050000|2022-01-17 09:17:30|||||||||3
1642411070000|2022-01-17 09:17:50|1457|1455.5|1460|1458.5|1460.5|1458.5|1457|1455.5|2442
1642411080000|2022-01-17 09:18:00||1459||1459||1459||1458.5|0
1642411090000|2022-01-17 09:18:10|1460.5|1459.5|1462.5|1461|1463|1461|1460.5|1459.5|834
1642411150000|2022-01-17 09:19:10|1462|1459.5|1464.5|1463.5|1464.5|1463.5|1461.5|1459.5|3767
1642411170000|2022-01-17 09:19:30||1462.5||1463||1463||1462.5|272
1642411190000|2022-01-17 09:19:50|1464|1464|1467.5|1466|1467.5|1466|1464|1463|1677
1642411200000|2022-01-17 09:20:00|1467|1466.5|1465|1464|1467|1466.5|1465|1464|2703
1642411210000|2022-01-17 09:20:10|1465.5|1464.5|1466.5|1465|1466.5|1465|1465.5|1464.5|211
1642411230000|2022-01-17 09:20:30|1466|1464.5|1465.5|1464|1466|1464.5|1465|1463.5|446
1642411240000|2022-01-17 09:20:40|1465|1463.5|1466|1464.5|1466.5|1465|1464.5|1463.5|1281
1642411260000|2022-01-17 09:21:00|1466.5|1465|1469|1467|1469|1467|1466.5|1465|1721
1642411270000|2022-01-17 09:21:10|1469.5|1467.5|1472|1470.5|1472|1470.5|1469.5|1467.5|821
1642411280000|2022-01-17 09:21:20|1471.5|1471|1471.5|1470.5|1472|1471|1471.5|1470.5|44
1642411290000|2022-01-17 09:21:30|1472|1471|1472|1470.5|1472|1471|1472|1470.5|0
1642411300000|2022-01-17 09:21:40|1471.5|1471|1472|1471|1472|1471|1471.5|1471|197
1642411310000|2022-01-17 09:21:50|1471.5|1470.5|1471|1470|1472|1470.5|1471|1470|1765
1642411320000|2022-01-17 09:22:00|1470.5|1469.5|1471|1469.5|1471|1470|1470.5|1469.5|1669
1642411340000|2022-01-17 09:22:20|||||||||45
1642411360000|2022-01-17 09:22:40|||||||||80
1642411370000|2022-01-17 09:22:50|||||||||41
1642411380000|2022-01-17 09:23:00|1470.5|1469|1470.5|1468.5|1470.5|1469|1470.5|1468.5|502
1642411400000|2022-01-17 09:23:20|||||||||1379
1642411410000|2022-01-17 09:23:30|||||||||263
1642411430000|2022-01-17 09:23:50||1469||1469||1469||1469|1
1642411440000|2022-01-17 09:24:00|1470|1468.5|1468.5|1467.5|1470|1468.5|1468.5|1467.5|1247
1642411450000|2022-01-17 09:24:10|1467.5|1467|1468.5|1467|1468.5|1467|1467.5|1467|728
1642411470000|2022-01-17 09:24:30|1469|1467.5|1470.5|1468.5|1470.5|1468.5|1469|1467.5|279
1642411490000|2022-01-17 09:24:50||1469||1468.5||1469||1468.5|500
1642411530000|2022-01-17 09:25:30|1471|1469.5|1470.5|1468.5|1472|1471|1470|1468.5|1805
1642411630000|2022-01-17 09:27:10|||||||||50
1642411640000|2022-01-17 09:27:20|||||||||475
1642411730000|2022-01-17 09:28:50|||||||||21
1642411740000|2022-01-17 09:29:00|||||||||1
1642411790000|2022-01-17 09:29:50|1470|1468|1466.5|1465|1470|1468|1466.5|1464.5|1147
1642411800000|2022-01-17 09:30:00|1466|1464.5|1466.5|1465|1466.5|1465|1466|1464.5|0
1642411810000|2022-01-17 09:30:10|1466|1466|1469.5|1468|1469.5|1468|1466|1465|1633
1642411820000|2022-01-17 09:30:20|1470|1470|1471.5|1470|1472|1471|1470|1470|4490
1642411840000|2022-01-17 09:30:40|||||||||96
1642411850000|2022-01-17 09:30:50|1472|1470.5|1472.5|1471|1473.5|1472.5|1471.5|1470|1435
1642411880000|2022-01-17 09:31:20|||||||||131
1642411930000|2022-01-17 09:32:10|||||||||164
1642411950000|2022-01-17 09:32:30|1473|1471.5|1474.5|1473.5|1475|1473.5|1473|1471.5|591
1642411960000|2022-01-17 09:32:40|1475||1475||1475||1475||1
1642411970000|2022-01-17 09:32:50|1477.5|1474|1477.5|1475.5|1477.5|1475.5|1476|1474|315
1642411990000|2022-01-17 09:33:10|1478.5|1476|1478.5|1476.5|1479|1476.5|1478.5|1476|0
1642412030000|2022-01-17 09:33:50|1478|1477|1477.5|1477|1478.5|1477.5|1477.5|1476.5|1051
1642412040000|2022-01-17 09:34:00|1477|1476.5|1477|1476|1477.5|1477|1476.5|1474.5|1610
1642412050000|2022-01-17 09:34:10|1476.5|1475.5|1476.5|1475.5|1476.5|1475.5|1476.5|1474|0
1642412060000|2022-01-17 09:34:20|||||||||1347
1642412070000|2022-01-17 09:34:30|1477|1476|1479|1477.5|1479|1477.5|1477|1475.5|877
1642412080000|2022-01-17 09:34:40|1478.5|1477|1479|1477|1479|1477|1478.5|1477|5
1642412140000|2022-01-17 09:35:40||1477.5||1477.5||1477.5||1477.5|0
1642412200000|2022-01-17 09:36:40|1478.5||1479||1479||1478.5||1
1642412220000|2022-01-17 09:37:00|1479.5|1478|1479|1477.5|1480|1478.5|1479|1477.5|292
1642412250000|2022-01-17 09:37:30|||||||||44
1642412330000|2022-01-17 09:38:50|1478.5|1478|1478|1477|1478.5|1478|1478|1477|693
1642412340000|2022-01-17 09:39:00|1477.5|1476.5|1476.5|1474.5|1477.5|1476.5|1476|1474.5|623
1642412350000|2022-01-17 09:39:10|1476||1476||1476||1475.5||0
1642412400000|2022-01-17 09:40:00|1475.5|1475|1474.5|1472.5|1475.5|1475.5|1474|1472|2082
1642412420000|2022-01-17 09:40:20|1474||1474||1474||1474||733
1642412430000|2022-01-17 09:40:30|1473.5||1474||1474||1473.5||0
1642412440000|2022-01-17 09:40:40|1473.5|1473|1473.5|1472|1473.5|1473|1473|1472|541
1642412470000|2022-01-17 09:41:10|||||||||631
1642412500000|2022-01-17 09:41:40|1473||1473||1473||1473||0
1642412530000|2022-01-17 09:42:10|1472.5|1471.5|1472.5|1471.5|1473|1471.5|1472|1471|169
1642412550000|2022-01-17 09:42:30|1473|1472|1473|1472|1473.5|1472.5|1472.5|1472|1583
1642412630000|2022-01-17 09:43:50|1472.5|1471.5|1472.5|1471.5|1472.5|1471.5|1472.5|1471.5|143
1642412640000|2022-01-17 09:44:00|1472|1471|1472|1470.5|1472|1471|1471.5|1470.5|510
1642412650000|2022-01-17 09:44:10|1471.5|1470|1471|1469.5|1471.5|1470|1471|1469.5|2358
1642412660000|2022-01-17 09:44:20||1469||1469.5||1469.5||1469|129
1642412670000|2022-01-17 09:44:30|1471.5|1470.5|1472.5|1470.5|1473.5|1471.5|1471.5|1470.5|302
1642412780000|2022-01-17 09:46:20|||||||||75
1642412790000|2022-01-17 09:46:30|||||||||1
1642412850000|2022-01-17 09:47:30|||||||||88
1642412910000|2022-01-17 09:48:30|1472||1471.5||1472||1471.5||0
1642412940000|2022-01-17 09:49:00|1471|1470|1470|1468|1471|1470|1470|1468|762
1642412950000|2022-01-17 09:49:10||1468.5||1468.5||1468.5||1468.5|0
1642412960000|2022-01-17 09:49:20|1469.5||1469.5||1469.5||1469.5||0
1642412970000|2022-01-17 09:49:30|1470|1468|1471|1469|1471.5|1470.5|1470|1468|1149
1642413000000|2022-01-17 09:50:00|1471.5|1470|1471.5|1470|1471.5|1470|1471.5|1470|235
1642413100000|2022-01-17 09:51:40|1471||1471||1471||1471||0
1642413120000|2022-01-17 09:52:00|1471.5||1471||1471.5||1471||0
1642413180000|2022-01-17 09:53:00|1470.5|1469.5|1470.5|1469|1470.5|1469.5|1470.5|1468.5|2297
1642413200000|2022-01-17 09:53:20|1470|1468.5|1469.5|1468|1470|1468.5|1469|1468|1901
1642413210000|2022-01-17 09:53:30|||||||||3
1642413260000|2022-01-17 09:54:20|||||||||70
1642413290000|2022-01-17 09:54:50|1469|1468.5|1470|1469|1470.5|1469.5|1469|1468|794
1642413300000|2022-01-17 09:55:00|1470.5|1469.5|1473|1471|1473.5|1471.5|1470.5|1469.5|2282
1642413320000|2022-01-17 09:55:20||1471.5||1471.5||1471.5||1471.5|0
1642413330000|2022-01-17 09:55:30|1474|1472|1474|1471.5|1474|1472.5|1473.5|1471.5|331
1642413340000|2022-01-17 09:55:40||1472||1472.5||1472.5||1472|0
1642413360000|2022-01-17 09:56:00|1474.5|1472|1474|1472.5|1475|1473.5|1474|1472|955
1642413400000|2022-01-17 09:56:40|1473.5|1473.5|1474|1472.5|1474|1473.5|1473.5|1472.5|242
1642413410000|2022-01-17 09:56:50|1473|1472|1473|1471.5|1473.5|1472|1472|1471|1105
1642413460000|2022-01-17 09:57:40|1472.5|1471|1472.5|1470.5|1472.5|1471|1472.5|1470.5|0
1642413470000|2022-01-17 09:57:50|1473|1471.5|1473|1471|1473|1471.5|1473|1471|34
1642413480000|2022-01-17 09:58:00||1471.5||1471.5||1471.5||1471.5|0
1642413550000|2022-01-17 09:59:10|1473.5|1472|1473|1471.5|1473.5|1472.5|1473|1471.5|198
1642413570000|2022-01-17 09:59:30|||||||||66
1642413580000|2022-01-17 09:59:40|1474|1472|1474|1472|1474|1472.5|1474|1472|328
1642413590000|2022-01-17 09:59:50||1472.5||1472.5||1472.5||1472.5|0
1642413600000|2022-01-17 10:00:00||1473||1473||1473||1473|300
1642413610000|2022-01-17 10:00:10|1473.5|1473.5|1472|1470.5|1473.5|1473.5|1472|1470|1406
1642413630000|2022-01-17 10:00:30||1471||1471||1471||1471|0
1642413640000|2022-01-17 10:00:40|1471.5||1471.5||1471.5||1471.5||0
1642413650000|2022-01-17 10:00:50|1472||1472||1472||1472||0
1642413670000|2022-01-17 10:01:10|||||||||2
1642413680000|2022-01-17 10:01:20|||||||||10
1642413690000|2022-01-17 10:01:30|1471|1470.5|1471.5|1470|1471.5|1470.5|1471|1470|358
1642413720000|2022-01-17 10:02:00|1472|1470.5|1472|1470.5|1472|1471|1472|1470.5|381
1642413800000|2022-01-17 10:03:20|||||||||2
1642413820000|2022-01-17 10:03:40|1471.5|1470|1472|1470|1472|1470.5|1469|1468.5|9606
1642413840000|2022-01-17 10:04:00|||||||||34
1642413880000|2022-01-17 10:04:40|1471.5|1469.5|1472|1470.5|1472|1470.5|1471.5|1469.5|16
1642413900000|2022-01-17 10:05:00|||||||||3
1642413930000|2022-01-17 10:05:30|1471.5|1470|1471.5|1470|1471.5|1470|1471|1470|1243
1642413960000|2022-01-17 10:06:00|||||||||53
1642413970000|2022-01-17 10:06:10|||||||||420
1642413980000|2022-01-17 10:06:20|1471||1471||1471||1471||0
1642413990000|2022-01-17 10:06:30|1471.5|1470.5|1471.5|1470.5|1471.5|1470.5|1471.5|1470.5|14
1642414000000|2022-01-17 10:06:40|1472|1471|1473|1471.5|1473|1471.5|1472|1471|547
1642414010000|2022-01-17 10:06:50|1472|1472|1473|1472|1473|1472|1472|1471.5|196
1642414030000|2022-01-17 10:07:10|||||||||36
1642414070000|2022-01-17 10:07:50|||||||||1
1642414080000|2022-01-17 10:08:00|||||||||184
1642414140000|2022-01-17 10:09:00|||||||||2
1642414170000|2022-01-17 10:09:30|1472.5|1471.5|1472.5|1471|1472.5|1471.5|1471.5|1471|1820
1642414180000|2022-01-17 10:09:40|1472|1470.5|1471.5|1469.5|1472.5|1470.5|1470.5|1469|1355
1642414220000|2022-01-17 10:10:20|||||||||953
1642414280000|2022-01-17 10:11:20|1471||1471||1471||1471||0
1642414290000|2022-01-17 10:11:30|1471.5|1470.5|1471|1469|1471.5|1471|1470.5|1469|1448
1642414320000|2022-01-17 10:12:00|1470.5||1470.5||1470.5||1470.5||1
1642414340000|2022-01-17 10:12:20|||||||||1126
1642414350000|2022-01-17 10:12:30|1470|1468.5|1468.5|1466.5|1470|1469|1467.5|1466|2261
1642414360000|2022-01-17 10:12:40|1468|1465.5|1467.5|1465.5|1468|1465.5|1467.5|1465.5|0
1642414370000|2022-01-17 10:12:50|1467|1466|1468|1466|1468|1467|1466.5|1466|1322
1642414380000|2022-01-17 10:13:00|1467.5|1466.5|1468|1466|1468|1466.5|1467.5|1466|131
1642414400000|2022-01-17 10:13:20|||||||||1000
1642414440000|2022-01-17 10:14:00|1467.5|1465.5|1473.5|1471.5|1473.5|1471.5|1467.5|1465.5|2937
1642414450000|2022-01-17 10:14:10|1474|1472|1474|1472|1475|1472.5|1474|1472|1910
1642414460000|2022-01-17 10:14:20|1473.5|1472.5|1474|1472.5|1474|1473|1473.5|1472.5|458
1642414480000|2022-01-17 10:14:40||1472||1472||1472||1472|0
1642414500000|2022-01-17 10:15:00|1473.5||1473.5||1473.5||1473.5||67
1642414530000|2022-01-17 10:15:30|||||||||500
1642414630000|2022-01-17 10:17:10||1472.5||1472.5||1472.5||1472.5|276
1642414640000|2022-01-17 10:17:20|||||||||34
1642414710000|2022-01-17 10:18:30|1473|1472|1473.5|1472|1473.5|1472|1472.5|1472|649
1642414720000|2022-01-17 10:18:40|1473|1471.5|1473|1471.5|1473|1472|1473|1471|538
1642414740000|2022-01-17 10:19:00|||||||||20
1642414750000|2022-01-17 10:19:10|||||||||34
1642414760000|2022-01-17 10:19:20|||||||||259
1642414770000|2022-01-17 10:19:30|||||||||50
1642414810000|2022-01-17 10:20:10|||||||||341
1642414850000|2022-01-17 10:20:50|1473.5|1472.5|1473|1471|1474|1473|1473|1471|597
1642414860000|2022-01-17 10:21:00|1474|1471.5|1474|1472.5|1474|1472.5|1474|1471|352
1642414880000|2022-01-17 10:21:20|1473.5|1472|1473.5|1471.5|1473.5|1472|1473.5|1471.5|70
1642414930000|2022-01-17 10:22:10|||||||||1
1642414960000|2022-01-17 10:22:40|||||||||34
1642414980000|2022-01-17 10:23:00|1473|1472.5|1473|1471|1473|1472.5|1473|1471|1244
1642415040000|2022-01-17 10:24:00|||||||||1
1642415050000|2022-01-17 10:24:10|||||||||19
1642415070000|2022-01-17 10:24:30|1472.5||1472.5||1472.5||1472.5||0
1642415090000|2022-01-17 10:24:50|1473||1472||1473||1472||0
1642415100000|2022-01-17 10:25:00|1471.5|1470.5|1472.5|1470.5|1474|1473.5|1471.5|1470|4178
1642415160000|2022-01-17 10:26:00|1471.5|1470|1471|1469.5|1471.5|1470|1471|1469.5|190
1642415170000|2022-01-17 10:26:10|||||||||9
1642415180000|2022-01-17 10:26:20|||||||||500
1642415210000|2022-01-17 10:26:50|1471.5|1470.5|1472.5|1471|1472.5|1471|1471.5|1469.5|607
1642415220000|2022-01-17 10:27:00|1472|1471.5|1472.5|1471|1472.5|1471.5|1472|1471|77
1642415300000|2022-01-17 10:28:20|1473|1471.5|1476|1474|1476.5|1474.5|1473|1471.5|2088
1642415310000|2022-01-17 10:28:30||1474.5||1474.5||1474.5||1474.5|4718
1642415320000|2022-01-17 10:28:40|||||||||69
1642415330000|2022-01-17 10:28:50|||||||||35
1642415350000|2022-01-17 10:29:10|||||||||215
1642415370000|2022-01-17 10:29:30|||||||||103
1642415380000|2022-01-17 10:29:40|||||||||35
1642415390000|2022-01-17 10:29:50|||||||||103
1642415400000|2022-01-17 10:30:00|1477|1475|1475.5|1474|1477|1476|1475|1474|2588
1642415410000|2022-01-17 10:30:10|1475||1475.5||1475.5||1475||226
1642415420000|2022-01-17 10:30:20|||||||||96
1642415430000|2022-01-17 10:30:30|1475||1475.5||1475.5||1475||191
1642415440000|2022-01-17 10:30:40|||||||||46
1642415450000|2022-01-17 10:30:50|||||||||34
1642415460000|2022-01-17 10:31:00|||||||||93
1642415470000|2022-01-17 10:31:10|1475|1474.5|1475|1473.5|1475|1474.5|1474.5|1473.5|2193
1642415510000|2022-01-17 10:31:50|||||||||16
1642415550000|2022-01-17 10:32:30|1474.5|1473|1474|1473|1474.5|1473|1474|1472.5|209
1642415570000|2022-01-17 10:32:50|||||||||900
1642415580000|2022-01-17 10:33:00|1473.5|1472.5|1473.5|1472.5|1473.5|1472.5|1473.5|1472.5|104
1642415590000|2022-01-17 10:33:10|1474||1474||1474||1474||108
1642415600000|2022-01-17 10:33:20||1473||1472.5||1473||1472.5|335
1642415620000|2022-01-17 10:33:40|||||||||600
1642415630000|2022-01-17 10:33:50|||||||||34
1642415640000|2022-01-17 10:34:00|1473.5|1472|1473.5|1472|1473.5|1472|1472.5|1471|462
1642415650000|2022-01-17 10:34:10|||||||||105
1642415670000|2022-01-17 10:34:30|1473|1471.5|1473|1471|1473|1471.5|1473|1471|0
1642415700000|2022-01-17 10:35:00|1472|1470.5|1472|1470.5|1472|1470.5|1472|1470.5|532
1642415710000|2022-01-17 10:35:10||1471||1471||1471||1471|0
1642415720000|2022-01-17 10:35:20|1472.5|1471.5|1473.5|1472|1474|1473|1472.5|1471|3862
1642415740000|2022-01-17 10:35:40|||||||||629
1642415750000|2022-01-17 10:35:50|1474||1474||1474||1474||0
1642415760000|2022-01-17 10:36:00|||||||||204
1642415810000|2022-01-17 10:36:50|||||||||900
1642415820000|2022-01-17 10:37:00|1474.5|1472.5|1474|1472.5|1475|1473.5|1474|1472.5|1013
1642415830000|2022-01-17 10:37:10|||||||||100
1642415840000|2022-01-17 10:37:20|||||||||34
1642415860000|2022-01-17 10:37:40|||||||||34
1642415870000|2022-01-17 10:37:50|||||||||170
1642415880000|2022-01-17 10:38:00|||||||||200
1642415910000|2022-01-17 10:38:30|||||||||242
1642416010000|2022-01-17 10:40:10|1473.5||1473.5||1473.5||1473.5||0
1642416050000|2022-01-17 10:40:50|||||||||280
1642416070000|2022-01-17 10:41:10|||||||||34
1642416120000|2022-01-17 10:42:00|||||||||77
1642416130000|2022-01-17 10:42:10|1474|1473|1474|1472.5|1474.5|1473.5|1473.5|1472|3561
1642416150000|2022-01-17 10:42:30|1474.5|1473|1474.5|1473.5|1474.5|1473.5|1474.5|1473|1748
1642416160000|2022-01-17 10:42:40|1475|1474|1475.5|1475|1476.5|1475|1475|1474|1574
1642416170000|2022-01-17 10:42:50|||||||||2
1642416180000|2022-01-17 10:43:00|1475|1474.5|1475.5|1474|1475.5|1475|1475|1474|1909
1642416240000|2022-01-17 10:44:00|1475|1473.5|1475|1473.5|1475|1473.5|1474.5|1473.5|728
1642416270000|2022-01-17 10:44:30|1474.5||1475||1475||1474.5||10
1642416290000|2022-01-17 10:44:50|1474.5||1475||1475||1474.5||1073
1642416340000|2022-01-17 10:45:40|1474.5||1474.5||1474.5||1474.5||0
1642416390000|2022-01-17 10:46:30|1475|1474|1475|1473.5|1475|1474|1475|1473.5|198
1642416440000|2022-01-17 10:47:20|||||||||232
1642416490000|2022-01-17 10:48:10|1475.5||1475||1475.5||1475||0
1642416530000|2022-01-17 10:48:50|1475.5|1474|1476|1475|1477|1475.5|1475.5|1474|1287
1642416610000|2022-01-17 10:50:10|1476.5|1475.5|1476|1475|1477.5|1475.5|1476|1475|991
1642416640000|2022-01-17 10:50:40|||||||||44
1642416660000|2022-01-17 10:51:00|1475.5|1474.5|1476|1474.5|1476|1474.5|1475.5|1474.5|229
1642416760000|2022-01-17 10:52:40|1475.5|1474|1475|1473.5|1475.5|1474|1475|1473.5|169
1642416790000|2022-01-17 10:53:10|||||||||33
1642416840000|2022-01-17 10:54:00|||||||||234
1642416890000|2022-01-17 10:54:50|||||||||116
1642416910000|2022-01-17 10:55:10|1474.5||1474.5||1474.5||1474.5||0
1642416970000|2022-01-17 10:56:10|1474|1473|1474|1472|1474|1473|1473|1472|668
1642416980000|2022-01-17 10:56:20|1473.5|1472.5|1473|1471.5|1474|1472.5|1472.5|1471|657
1642417000000|2022-01-17 10:56:40|1472.5||1472.5||1472.5||1472.5||0
1642417020000|2022-01-17 10:57:00|1472|1471|1471.5|1470|1472|1471|1471|1469.5|476
1642417100000|2022-01-17 10:58:20|||||||||175
1642417120000|2022-01-17 10:58:40|1471||1471.5||1471.5||1471||0
1642417170000|2022-01-17 10:59:30|1471||1471.5||1471.5||1471||236
1642417240000|2022-01-17 11:00:40|1471|1469.5|1471|1469.5|1471|1469.5|1470.5|1469.5|287
1642417250000|2022-01-17 11:00:50|1470.5|1470|1472.5|1471|1472.5|1471|1470.5|1469.5|1426
1642417260000|2022-01-17 11:01:00|1472|1471.5|1472.5|1471|1473.5|1472|1472|1470.5|1274
1642417330000|2022-01-17 11:02:10|1472|1470.5|1472|1470.5|1472|1470.5|1472|1470.5|151
1642417390000|2022-01-17 11:03:10|||||||||280
1642417460000|2022-01-17 11:04:20|1471.5||1471.5||1471.5||1471.5||0
1642417490000|2022-01-17 11:04:50|1471||1471.5||1471.5||1471||80
1642417510000|2022-01-17 11:05:10|||||||||66
1642417540000|2022-01-17 11:05:40|1471||1471.5||1471.5||1471||1
1642417580000|2022-01-17 11:06:20||1471||1470.5||1471||1470.5|3
1642417600000|2022-01-17 11:06:40|1472|1471|1471.5|1471|1472|1471|1471.5|1470.5|461
1642417610000|2022-01-17 11:06:50|1472|1470.5|1471.5|1470.5|1472|1471|1471.5|1470.5|908
1642417670000|2022-01-17 11:07:50|||||||||1
1642417770000|2022-01-17 11:09:30|1472|1471|1473.5|1472|1473.5|1472|1472|1470.5|2479
1642417830000|2022-01-17 11:10:30|1473||1473.5||1473.5||1473||156
1642417910000|2022-01-17 11:11:50|1473||1473||1473||1473||69
1642417920000|2022-01-17 11:12:00|1473.5||1473.5||1473.5||1472.5||0
1642417930000|2022-01-17 11:12:10|1473||1473||1473||1473||0
1642417940000|2022-01-17 11:12:20|1472.5|1471.5|1472.5|1470.5|1473.5|1471.5|1472|1470.5|1522
1642417960000|2022-01-17 11:12:40|1472||1472.5||1472.5||1472||0
1642417980000|2022-01-17 11:13:00|||||||||1000
1642417990000|2022-01-17 11:13:10|1472||1471.5||1472||1471.5||0
1642418000000|2022-01-17 11:13:20|1471|1470|1471|1469.5|1471|1470|1470.5|1469|534
1642418010000|2022-01-17 11:13:30|1470|1469|1469|1468|1470|1469|1469|1467.5|954
1642418020000|2022-01-17 11:13:40|1469.5||1469||1469.5||1469||0
1642418030000|2022-01-17 11:13:50|1469.5||1469.5||1469.5||1469.5||0
1642418040000|2022-01-17 11:14:00|1469||1469||1469||1469||6
1642418100000|2022-01-17 11:15:00|||||||||6
1642418180000|2022-01-17 11:16:20|||||||||127
1642418200000|2022-01-17 11:16:40|||||||||275
1642418210000|2022-01-17 11:16:50|1468.5|1467.5|1468.5|1467.5|1469|1467.5|1468.5|1467.5|834
1642418240000|2022-01-17 11:17:20|1469|1467|1469|1467|1469|1467.5|1467.5|1466.5|974
1642418260000|2022-01-17 11:17:40|1468.5||1469||1469||1468.5||0
1642418270000|2022-01-17 11:17:50||1467.5||1467.5||1467.5||1467.5|0
1642418300000|2022-01-17 11:18:20|1468.5|1468|1469|1467.5|1469|1468|1467.5|1466|1821
1642418370000|2022-01-17 11:19:30||1468||1468||1468||1468|0
1642418390000|2022-01-17 11:19:50|1468.5|1467.5|1468|1466.5|1468.5|1467.5|1467.5|1466|560
1642418400000|2022-01-17 11:20:00|1468.5|1467|1468.5|1467|1468.5|1467|1468.5|1467|0
1642418410000|2022-01-17 11:20:10|1469|1467.5|1469.5|1467.5|1469.5|1468|1469|1467.5|294
1642418430000|2022-01-17 11:20:30||1468||1468||1468||1468|9
1642418450000|2022-01-17 11:20:50|1469|1467.5|1469.5|1467.5|1469.5|1467.5|1469|1467.5|0
1642418480000|2022-01-17 11:21:20||1468||1467.5||1468.5||1467.5|0
1642418490000|2022-01-17 11:21:30|||||||||202
1642418530000|2022-01-17 11:22:10||1468||1468||1468||1468|0
1642418590000|2022-01-17 11:23:10|||||||||145
1642418610000|2022-01-17 11:23:30|1470|1468.5|1471|1469.5|1471|1469.5|1470|1468.5|1247
1642418620000|2022-01-17 11:23:40|||||||||120
1642418630000|2022-01-17 11:23:50||1469||1469||1469||1469|0
1642418640000|2022-01-17 11:24:00|1470|1468.5|1469.5|1468|1470|1468.5|1469|1468|348
1642418740000|2022-01-17 11:25:40|||||||||116
1642418750000|2022-01-17 11:25:50|||||||||54
1642418770000|2022-01-17 11:26:10|1469|1468.5|1469.5|1468|1469.5|1468.5|1469|1468|99
1642418880000|2022-01-17 11:28:00|||||||||34
1642418890000|2022-01-17 11:28:10|||||||||413
1642418900000|2022-01-17 11:28:20|1469|1467.5|1468.5|1467.5|1469.5|1467.5|1468.5|1467.5|491
1642418910000|2022-01-17 11:28:30|||||||||3
1642418940000|2022-01-17 11:29:00|1468|1467|1467|1465.5|1468|1467|1466|1464.5|2454
1642418950000|2022-01-17 11:29:10|1466.5|1466|1467|1466|1467|1466|1466.5|1465.5|244
1642418960000|2022-01-17 11:29:20|1467.5|1466.5|1468|1466.5|1468.5|1466.5|1467.5|1466.5|610
1642419010000|2022-01-17 11:30:10|1467.5|1466|1467.5|1465.5|1467.5|1466|1466.5|1465|698
1642419020000|2022-01-17 11:30:20|1467|1465|1465.5|1464.5|1467|1465.5|1465.5|1464|1661
1642419030000|2022-01-17 11:30:30|||||||||1617
1642419050000|2022-01-17 11:30:50||1464||1464||1464||1464|0
1642419060000|2022-01-17 11:31:00|1465|1463.5|1465.5|1463.5|1465.5|1463.5|1464.5|1463|423
1642419070000|2022-01-17 11:31:10|1465|1464.5|1465.5|1464.5|1465.5|1464.5|1465|1463.5|150
1642419090000|2022-01-17 11:31:30|||||||||67
1642419140000|2022-01-17 11:32:20|1466|1465|1466|1464.5|1466|1465|1466|1464.5|984
1642419150000|2022-01-17 11:32:30|1465.5|1464|1466|1464|1466|1464|1465.5|1463.5|420
1642419160000|2022-01-17 11:32:40|||||||||100
1642419170000|2022-01-17 11:32:50|1465.5||1465.5||1465.5||1465.5||0
1642419200000|2022-01-17 11:33:20|1465||1465.5||1465.5||1465||0
1642419230000|2022-01-17 11:33:50|1465||1465||1465.5||1465||234
1642419240000|2022-01-17 11:34:00|||||||||91
1642419260000|2022-01-17 11:34:20|1464.5|1463.5|1464|1463|1464.5|1463.5|1464|1463|1036
1642419280000|2022-01-17 11:34:40|1463.5|1462.5|1463.5|1462|1463.5|1462.5|1463|1461.5|708
1642419290000|2022-01-17 11:34:50||1462.5||1462.5||1462.5||1462.5|0
1642419300000|2022-01-17 11:35:00|||||||||35
1642419330000|2022-01-17 11:35:30|||||||||70
1642419360000|2022-01-17 11:36:00|||||||||10
1642419370000|2022-01-17 11:36:10|1463|1461.5|1462|1461|1463|1462|1461.5|1460.5|170567
1642419380000|2022-01-17 11:36:20||1461.5||1461||1461.5||1461|343
1642419390000|2022-01-17 11:36:30|||||||||38
1642419400000|2022-01-17 11:36:40|||||||||1
1642419410000|2022-01-17 11:36:50|1461.5|1460.5|1462|1460.5|1462|1460.5|1461.5|1460.5|117
1642419420000|2022-01-17 11:37:00|||||||||100
1642419470000|2022-01-17 11:37:50|1461.5|1461|1461|1459|1461.5|1461|1460|1459|2532
1642419480000|2022-01-17 11:38:00|1461.5|1459.5|1461.5|1460|1461.5|1460|1461.5|1459.5|557
1642419490000|2022-01-17 11:38:10|||||||||180
1642419500000|2022-01-17 11:38:20|||||||||709
1642419510000|2022-01-17 11:38:30|1461|1460.5|1461|1460|1461|1461|1461|1460|2194
1642419520000|2022-01-17 11:38:40|1460.5|1459.5|1460.5|1459|1460.5|1459.5|1460.5|1459|423
1642419530000|2022-01-17 11:38:50|1460|1458.5|1459.5|1458|1460|1458.5|1459.5|1458|272
1642419550000|2022-01-17 11:39:10|1460.5|1459|1462|1460|1462|1460.5|1460.5|1459|1505
1642419560000|2022-01-17 11:39:20|1462.5|1461|1461.5|1461|1462.5|1461|1461.5|1461|824
1642419570000|2022-01-17 11:39:30|||||||||70
1642419580000|2022-01-17 11:39:40|1461|1460.5|1461|1460.5|1461|1460.5|1461|1460.5|481
1642419630000|2022-01-17 11:40:30|||||||||2
1642419640000|2022-01-17 11:40:40|||||||||900
1642419650000|2022-01-17 11:40:50|||||||||303
1642419710000|2022-01-17 11:41:50|1460.5|1460|1460.5|1459.5|1460.5|1460|1460.5|1459.5|623
1642419720000|2022-01-17 11:42:00|1461|1460|1461|1460|1461.5|1461|1461|1460|1748
1642419750000|2022-01-17 11:42:30|1461.5|1460.5|1463|1461.5|1463|1461.5|1461.5|1460|3049
1642419760000|2022-01-17 11:42:40||1462||1462||1462||1462|0
1642419780000|2022-01-17 11:43:00|1462.5|1461.5|1462|1460|1462.5|1461.5|1461.5|1459.5|2130
1642419830000|2022-01-17 11:43:50|1461.5||1461.5||1461.5||1461.5||0
1642419900000|2022-01-17 11:45:00|||||||||233
1642419950000|2022-01-17 11:45:50|||||||||82
1642420010000|2022-01-17 11:46:50|1461|1459.5|1460.5|1459.5|1461|1459.5|1460.5|1459.5|183
1642420020000|2022-01-17 11:47:00|||||||||30
1642420040000|2022-01-17 11:47:20|||||||||18
1642420050000|2022-01-17 11:47:30|||||||||17
1642420070000|2022-01-17 11:47:50|||||||||429
1642420080000|2022-01-17 11:48:00|||||||||15
1642420100000|2022-01-17 11:48:20|||||||||14
1642420120000|2022-01-17 11:48:40|||||||||13
1642420140000|2022-01-17 11:49:00|1461|1460|1461|1460|1461|1460|1460.5|1460|257
1642420150000|2022-01-17 11:49:10||1459.5||1459.5||1459.5||1459.5|0
1642420160000|2022-01-17 11:49:20|1460.5|1460.5|1460.5|1459.5|1460.5|1460.5|1460.5|1459.5|65
1642420190000|2022-01-17 11:49:50|||||||||523
1642420200000|2022-01-17 11:50:00|||||||||21
1642420290000|2022-01-17 11:51:30|1460|1459|1460|1458.5|1460.5|1459|1459.5|1458.5|160
1642420300000|2022-01-17 11:51:40|1459.5||1459.5||1459.5||1459.5||0
1642420310000|2022-01-17 11:51:50|||||||||32
1642420320000|2022-01-17 11:52:00|1460|1459|1460.5|1459|1460.5|1459.5|1459.5|1459|879
1642420400000|2022-01-17 11:53:20|||||||||1
1642420430000|2022-01-17 11:53:50|1461|1460|1461|1459.5|1461.5|1460.5|1461|1459.5|1662
1642420500000|2022-01-17 11:55:00|1461.5|1460|1463.5|1462.5|1463.5|1462.5|1461.5|1460|2661
1642420510000|2022-01-17 11:55:10|1463|1462|1463.5|1462.5|1463.5|1462.5|1463|1462|134
1642420520000|2022-01-17 11:55:20||1462||1462||1462||1462|216
1642420700000|2022-01-17 11:58:20|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|4
1642420740000|2022-01-17 11:59:00|||||||||9
1642420750000|2022-01-17 11:59:10|||||||||700
1642420770000|2022-01-17 11:59:30|||||||||1
1642420800000|2022-01-17 12:00:00|||||||||47
1642420830000|2022-01-17 12:00:30|1462|1461|1461|1460|1462|1461|1461|1460|1103
1642420860000|2022-01-17 12:01:00|1460.5|1459.5|1460|1459|1461|1459.5|1460|1459|260
1642420900000|2022-01-17 12:01:40||1458.5||1458.5||1458.5||1458.5|0
1642420910000|2022-01-17 12:01:50|1459.5|1458|1459.5|1458|1459.5|1458|1459|1458|0
1642420920000|2022-01-17 12:02:00|||||||||63
1642420940000|2022-01-17 12:02:20|1459|1457.5|1459.5|1457.5|1459.5|1457.5|1459|1457.5|0
1642421030000|2022-01-17 12:03:50|1460|1458|1460.5|1459.5|1461|1459.5|1459.5|1458|800
1642421190000|2022-01-17 12:06:30|||||||||27
1642421200000|2022-01-17 12:06:40|1461|1460|1461|1460|1461|1460|1460.5|1459.5|1365
1642421290000|2022-01-17 12:08:10|||||||||900
1642421310000|2022-01-17 12:08:30|1460.5|1460.5|1460.5|1459|1460.5|1460.5|1460|1459|3490
1642421320000|2022-01-17 12:08:40|||||||||830
1642421370000|2022-01-17 12:09:30|1460||1460||1460||1460||0
1642421450000|2022-01-17 12:10:50|||||||||305
1642421530000|2022-01-17 12:12:10|1461|1459.5|1462|1461|1462.5|1461|1460.5|1459.5|2019
1642421540000|2022-01-17 12:12:20|1462.5|1461.5|1462|1461|1462.5|1461.5|1462|1461|887
1642421600000|2022-01-17 12:13:20|||||||||64
1642421730000|2022-01-17 12:15:30|1461.5|1460.5|1461|1460|1461.5|1460.5|1461|1460|1184
1642421740000|2022-01-17 12:15:40|||||||||171
1642421760000|2022-01-17 12:16:00|1460.5|1459.5|1460|1459|1460.5|1459.5|1460|1459|913
1642421790000|2022-01-17 12:16:30|||||||||2
1642421830000|2022-01-17 12:17:10|1460.5|1460|1461.5|1459.5|1462|1461|1460.5|1459.5|4210
1642421840000|2022-01-17 12:17:20|1460.5|1460|1460.5|1460|1460.5|1460|1460.5|1459.5|593
1642421850000|2022-01-17 12:17:30|1460|1459.5|1460.5|1459|1460.5|1459.5|1460|1459|443
1642421880000|2022-01-17 12:18:00||1459.5||1459.5||1459.5||1459.5|100
1642421900000|2022-01-17 12:18:20|||||||||69
1642421910000|2022-01-17 12:18:30|||||||||35
1642421940000|2022-01-17 12:19:00|||||||||169
1642422000000|2022-01-17 12:20:00|||||||||207
1642422030000|2022-01-17 12:20:30||1459||1459||1459||1459|0
1642422040000|2022-01-17 12:20:40|1460||1460.5||1460.5||1460||0
1642422120000|2022-01-17 12:22:00|1460||1460||1460||1460||0
1642422150000|2022-01-17 12:22:30|1459.5|1458.5|1459|1457.5|1459.5|1458.5|1458|1457.5|406
1642422170000|2022-01-17 12:22:50|1458.5|1458|1459|1458|1459|1458|1458.5|1457.5|1205
1642422240000|2022-01-17 12:24:00|||||||||343
1642422290000|2022-01-17 12:24:50|||||||||255
1642422420000|2022-01-17 12:27:00|||||||||127
1642422440000|2022-01-17 12:27:20|1458.5|1457.5|1458|1457|1458.5|1457.5|1457.5|1457|598
1642422530000|2022-01-17 12:28:50|1457.5|1456.5|1458|1456.5|1458|1457|1457.5|1456|1467
1642422540000|2022-01-17 12:29:00|1457.5|1456|1457|1455.5|1457.5|1456|1457|1455.5|675
1642422560000|2022-01-17 12:29:20||1456||1456||1456||1456|0
1642422630000|2022-01-17 12:30:30|1456.5|1455.5|1456.5|1455|1456.5|1455.5|1456|1455|223
1642422640000|2022-01-17 12:30:40|1457|1455.5|1457|1455.5|1457|1455.5|1457|1455.5|0
1642422650000|2022-01-17 12:30:50|1456.5||1457||1457||1456.5||0
1642422660000|2022-01-17 12:31:00|||||||||33
1642422680000|2022-01-17 12:31:20|1456.5||1457||1457||1456.5||0
1642422750000|2022-01-17 12:32:30|||||||||56
1642422780000|2022-01-17 12:33:00|1456.5||1457||1457||1456.5||0
1642422790000|2022-01-17 12:33:10|1456.5||1456.5||1456.5||1456.5||0
1642422800000|2022-01-17 12:33:20|1457||1457||1457||1457||0
1642422810000|2022-01-17 12:33:30|1456.5||1456.5||1456.5||1456.5||0
1642422820000|2022-01-17 12:33:40|1456|1455|1456.5|1455|1456.5|1455.5|1456|1455|441
1642422830000|2022-01-17 12:33:50|1456||1456.5||1456.5||1456||0
1642422890000|2022-01-17 12:34:50|1457|1455.5|1457|1456|1457|1456|1457|1455.5|929
1642422900000|2022-01-17 12:35:00|||||||||306
1642422960000|2022-01-17 12:36:00|1457.5|1456.5|1457.5|1456|1457.5|1457|1457|1456|682
1642423010000|2022-01-17 12:36:50||1456.5||1456.5||1456.5||1456.5|0
1642423030000|2022-01-17 12:37:10|1458|1457|1460|1458.5|1460.5|1459|1458|1456.5|1254
1642423060000|2022-01-17 12:37:40|1460.5|1459|1461|1459.5|1461|1460.5|1460.5|1459|1132
1642423080000|2022-01-17 12:38:00|||||||||339
1642423100000|2022-01-17 12:38:20|||||||||1446
1642423120000|2022-01-17 12:38:40|||||||||53
1642423140000|2022-01-17 12:39:00||1460||1460||1460||1460|0
1642423160000|2022-01-17 12:39:20|||||||||184
1642423210000|2022-01-17 12:40:10|1460.5|1459.5|1460|1458.5|1460.5|1459.5|1460|1458.5|2233
1642423230000|2022-01-17 12:40:30|1459.5||1460||1460||1459.5||0
1642423290000|2022-01-17 12:41:30|||||||||127
1642423410000|2022-01-17 12:43:30|1460.5|1459|1462|1460|1462|1460.5|1460.5|1459|2771
1642423490000|2022-01-17 12:44:50|1461.5|1460.5|1461|1460|1461.5|1460.5|1461|1460|265
1642423590000|2022-01-17 12:46:30|||||||||32
1642423600000|2022-01-17 12:46:40|1460.5|1459.5|1460|1459|1461|1459.5|1460|1459|713
1642423620000|2022-01-17 12:47:00|1459.5|1458.5|1459|1457.5|1459.5|1458.5|1459|1457.5|202
1642423650000|2022-01-17 12:47:30|1460|1458|1460|1459|1460|1459.5|1459.5|1458|1014
1642423680000|2022-01-17 12:48:00|1459.5|1458.5|1460|1458|1460|1458.5|1459.5|1458|328
1642423860000|2022-01-17 12:51:00|1459.5|1459|1461|1460|1461|1460|1459.5|1459|1403
1642423870000|2022-01-17 12:51:10|||||||||126
1642423890000|2022-01-17 12:51:30|1461.5|1459.5|1460.5|1459|1461.5|1459.5|1460.5|1459|710
1642424000000|2022-01-17 12:53:20|1460|1458.5|1459|1458|1460|1458.5|1459|1458|703
1642424020000|2022-01-17 12:53:40|||||||||41
1642424030000|2022-01-17 12:53:50|1458.5|1457.5|1458|1456.5|1458.5|1457.5|1458|1456.5|43
1642424060000|2022-01-17 12:54:20||1456||1456||1456||1456|0
1642424070000|2022-01-17 12:54:30|||||||||115
1642424150000|2022-01-17 12:55:50|||||||||100
1642424160000|2022-01-17 12:56:00|||||||||1
1642424190000|2022-01-17 12:56:30|1457.5|1455.5|1458|1456.5|1458|1456.5|1457|1455.5|508
1642424210000|2022-01-17 12:56:50|1458.5|1457|1459|1457.5|1459|1457.5|1458.5|1457|329
1642424220000|2022-01-17 12:57:00|1458.5|1457|1459|1457|1459|1457|1458.5|1457|0
1642424240000|2022-01-17 12:57:20||1457.5||1457.5||1457.5||1457.5|0
1642424250000|2022-01-17 12:57:30|1458.5|1457|1457.5|1456.5|1458.5|1457|1457.5|1456.5|739
1642424280000|2022-01-17 12:58:00|1457|1456|1457.5|1456|1457.5|1456|1457|1456|131
1642424370000|2022-01-17 12:59:30||1456.5||1456.5||1456.5||1456|4
1642424380000|2022-01-17 12:59:40|||||||||33
1642424500000|2022-01-17 13:01:40|||||||||17
1642424550000|2022-01-17 13:02:30|1458|1457|1458.5|1457.5|1459|1457.5|1458|1457|1057
1642424570000|2022-01-17 13:02:50|1459|1458|1462|1460|1462|1460|1459|1458|920
1642424580000|2022-01-17 13:03:00||1460.5||1460||1460.5||1460|170
1642424630000|2022-01-17 13:03:50||1460.5||1460.5||1460.5||1460|462
1642424650000|2022-01-17 13:04:10|||||||||134
1642424660000|2022-01-17 13:04:20|||||||||625
1642424700000|2022-01-17 13:05:00|1461.5|1459.5|1460.5|1459.5|1461.5|1460|1460.5|1459.5|1193
1642424770000|2022-01-17 13:06:10|1460|1459|1460.5|1459|1460.5|1459|1460|1459|521
1642424830000|2022-01-17 13:07:10|||||||||322
1642424840000|2022-01-17 13:07:20|1460||1460||1460||1460||0
1642424850000|2022-01-17 13:07:30|1460.5||1460.5||1460.5||1460.5||0
1642424940000|2022-01-17 13:09:00|1460|1458.5|1459.5|1458|1460|1459|1459.5|1458|439
1642424970000|2022-01-17 13:09:30|1459||1459||1459.5||1459||0
1642424990000|2022-01-17 13:09:50|1458.5||1458.5||1458.5||1458.5||0
1642425000000|2022-01-17 13:10:00|1459|1458.5|1460.5|1460|1460.5|1460|1459|1458.5|1045
1642425030000|2022-01-17 13:10:30|||||||||447
1642425040000|2022-01-17 13:10:40|||||||||102
1642425060000|2022-01-17 13:11:00|||||||||200
1642425100000|2022-01-17 13:11:40|||||||||19
1642425120000|2022-01-17 13:12:00||1459.5||1459.5||1459.5||1459.5|127
1642425180000|2022-01-17 13:13:00|||||||||27
1642425190000|2022-01-17 13:13:10|||||||||69
1642425200000|2022-01-17 13:13:20||1460||1460||1460||1460|87
1642425230000|2022-01-17 13:13:50|||||||||162
1642425290000|2022-01-17 13:14:50|1460|1459.5|1459|1457.5|1460.5|1459.5|1458.5|1457|2907
1642425300000|2022-01-17 13:15:00|1458.5|1457|1458|1457|1458.5|1457|1457.5|1457|542
1642425310000|2022-01-17 13:15:10|1457.5|1456.5|1456|1455|1458|1456.5|1455.5|1454|1561
1642425320000|2022-01-17 13:15:20|1456.5|1455.5|1456|1454.5|1456.5|1455.5|1456|1454.5|373
1642425350000|2022-01-17 13:15:50||1454||1454.5||1454.5||1454|60
1642425360000|2022-01-17 13:16:00||1454||1454||1454||1454|0
1642425370000|2022-01-17 13:16:10||1454.5||1455||1455||1454.5|0
1642425400000|2022-01-17 13:16:40||1455.5||1455.5||1455.5||1455.5|0
1642425410000|2022-01-17 13:16:50|||||||||211
1642425440000|2022-01-17 13:17:20|1456.5||1456.5||1456.5||1456.5||5
1642425480000|2022-01-17 13:18:00|1457|1456|1456.5|1456|1457|1456.5|1456.5|1455.5|348
1642425580000|2022-01-17 13:19:40|1457|1456.5|1457|1456|1457|1456.5|1457|1456|431
1642425610000|2022-01-17 13:20:10|||||||||235
1642425620000|2022-01-17 13:20:20|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|1457.5|1456|1
1642425720000|2022-01-17 13:22:00|1458|1457|1458.5|1457|1459|1457|1458|1457|396
1642425740000|2022-01-17 13:22:20||1457.5||1457.5||1457.5||1457.5|0
1642425760000|2022-01-17 13:22:40|1459.5|1459|1460|1458.5|1460.5|1459|1459.5|1458.5|519
1642425780000|2022-01-17 13:23:00|||||||||375
1642425850000|2022-01-17 13:24:10|||||||||42
1642425920000|2022-01-17 13:25:20||1459||1459||1459||1459|0
1642425950000|2022-01-17 13:25:50||1459.5||1459.5||1459.5||1459.5|0
1642425970000|2022-01-17 13:26:10|1459.5|1459|1459.5|1458|1460|1459|1459|1458|1511
1642425990000|2022-01-17 13:26:30|1459||1459||1459||1459||0
1642426040000|2022-01-17 13:27:20|1458.5|1457.5|1459|1458|1459|1458|1458.5|1457.5|303
1642426110000|2022-01-17 13:28:30|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|16
1642426130000|2022-01-17 13:28:50|1459.5|1458|1460|1458.5|1460|1459|1459|1458|1566
1642426140000|2022-01-17 13:29:00|1460.5|1459|1460|1459|1460.5|1459.5|1460|1459|183
1642426240000|2022-01-17 13:30:40|||||||||145
1642426260000|2022-01-17 13:31:00|||||||||203
1642426300000|2022-01-17 13:31:40|1460.5|1459.5|1460.5|1459|1460.5|1460|1460.5|1459|849
1642426310000|2022-01-17 13:31:50||1459.5||1459.5||1459.5||1459.5|751
1642426350000|2022-01-17 13:32:30|||||||||35
1642426440000|2022-01-17 13:34:00|1460|1458.5|1459.5|1458.5|1460|1458.5|1459|1458|1401
1642426450000|2022-01-17 13:34:10|1460|1459|1460|1459|1460|1459|1460|1459|186
1642426460000|2022-01-17 13:34:20|||||||||2
1642426470000|2022-01-17 13:34:30|||||||||21
1642426500000|2022-01-17 13:35:00|||||||||125
1642426510000|2022-01-17 13:35:10|||||||||157
1642426560000|2022-01-17 13:36:00|1460.5|1459.5|1459.5|1458.5|1460.5|1459.5|1459.5|1458|1313
1642426600000|2022-01-17 13:36:40|1459|1458|1459.5|1458|1459.5|1458|1459|1458|195
1642426720000|2022-01-17 13:38:40|||||||||6
1642426800000|2022-01-17 13:40:00|1458.5|1457.5|1458|1457|1458.5|1458|1458|1457|1413
1642426810000|2022-01-17 13:40:10|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|624
1642426980000|2022-01-17 13:43:00|1458|1457|1458.5|1458|1458.5|1458|1457.5|1457|2680
1642426990000|2022-01-17 13:43:10||1457.5||1458||1458||1457.5|0
1642427000000|2022-01-17 13:43:20|||||||||722
1642427020000|2022-01-17 13:43:40|||||||||159
1642427030000|2022-01-17 13:43:50||1457.5||1457.5||1457.5||1457.5|180
1642427040000|2022-01-17 13:44:00||1458||1458||1458||1458|0
1642427080000|2022-01-17 13:44:40|||||||||525
1642427120000|2022-01-17 13:45:20|1459||1459||1459||1458.5||2730
1642427160000|2022-01-17 13:46:00|||||||||235
1642427240000|2022-01-17 13:47:20|1458.5||1459||1459||1458.5||570
1642427300000|2022-01-17 13:48:20|||||||||20
1642427330000|2022-01-17 13:48:50|||||||||1
1642427480000|2022-01-17 13:51:20|1459.5|1458.5|1460.5|1459.5|1460.5|1459.5|1459.5|1458.5|1711
1642427490000|2022-01-17 13:51:30|1461|1460|1462.5|1461.5|1462.5|1461.5|1461|1460|1033
1642427500000|2022-01-17 13:51:40|||||||||300
1642427510000|2022-01-17 13:51:50|1463.5|1462|1464|1462|1464|1462|1463.5|1462|7
1642427520000|2022-01-17 13:52:00|1463.5|1461.5|1464|1462.5|1464|1462.5|1462.5|1461.5|3509
1642427530000|2022-01-17 13:52:10|1463.5|1463|1463.5|1462.5|1463.5|1463|1462.5|1462|3037
1642427540000|2022-01-17 13:52:20|||||||||800
1642427550000|2022-01-17 13:52:30|1463|1463|1463|1462|1463|1463|1463|1462|1907
1642427560000|2022-01-17 13:52:40||1462.5||1462||1462.5||1462|475
1642427570000|2022-01-17 13:52:50|1462.5||1462.5||1462.5||1462.5||599
1642427580000|2022-01-17 13:53:00|||||||||82
1642427590000|2022-01-17 13:53:10|||||||||416
1642427640000|2022-01-17 13:54:00|||||||||35
1642427680000|2022-01-17 13:54:40|||||||||50
1642427700000|2022-01-17 13:55:00||1461.5||1461||1462||1461|1313
1642427740000|2022-01-17 13:55:40||1460.5||1460.5||1460.5||1460.5|0
1642427760000|2022-01-17 13:56:00|1462|1461|1462|1460.5|1462|1461|1462|1460.5|176
1642427790000|2022-01-17 13:56:30||1461||1461||1461||1461|0
1642427800000|2022-01-17 13:56:40||1460.5||1460.5||1460.5||1460.5|0
1642427840000|2022-01-17 13:57:20|||||||||2
1642427870000|2022-01-17 13:57:50|1461.5||1461.5||1461.5||1461.5||289
1642427880000|2022-01-17 13:58:00|||||||||110
1642427930000|2022-01-17 13:58:50|||||||||250
1642427940000|2022-01-17 13:59:00|||||||||159
1642427950000|2022-01-17 13:59:10|||||||||250
1642427970000|2022-01-17 13:59:30||1461||1460.5||1461||1460.5|1403
1642427980000|2022-01-17 13:59:40||1461||1461||1461||1460.5|123
1642427990000|2022-01-17 13:59:50|||||||||19
1642428000000|2022-01-17 14:00:00|||||||||46
1642428040000|2022-01-17 14:00:40|||||||||1500
1642428060000|2022-01-17 14:01:00||1460.5||1460.5||1460.5||1460|83
1642428090000|2022-01-17 14:01:30|1461|1460|1461|1460|1461.5|1460.5|1461|1460|256
1642428180000|2022-01-17 14:03:00|||||||||35
1642428210000|2022-01-17 14:03:30|||||||||674
1642428270000|2022-01-17 14:04:30|||||||||70
1642428310000|2022-01-17 14:05:10|1460.5|1459.5|1459.5|1458.5|1460.5|1459.5|1459.5|1458.5|1185
1642428320000|2022-01-17 14:05:20|1460|1459|1461|1460|1461|1460|1460|1459|1045
1642428340000|2022-01-17 14:05:40|1461.5|1460.5|1461.5|1460|1461.5|1460.5|1461.5|1460|86
1642428420000|2022-01-17 14:07:00|||||||||35
1642428470000|2022-01-17 14:07:50||1460.5||1460||1460.5||1460|769
1642428550000|2022-01-17 14:09:10|||||||||219
1642428730000|2022-01-17 14:12:10|||||||||205
1642428750000|2022-01-17 14:12:30||1460.5||1460||1460.5||1460|84
1642428850000|2022-01-17 14:14:10|1461|1459.5|1460|1458.5|1461|1459.5|1460|1458.5|1883
1642428950000|2022-01-17 14:15:50|1459.5|1459|1460|1459|1460|1459|1459.5|1459|122
1642429080000|2022-01-17 14:18:00||1458.5||1458.5||1458.5||1458|0
1642429090000|2022-01-17 14:18:10|1459.5|1458|1460|1458.5|1460|1458.5|1458.5|1457.5|1462
1642429130000|2022-01-17 14:18:50||1459||1459||1459||1459|0
1642429140000|2022-01-17 14:19:00|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1460|1459.5|615
1642429200000|2022-01-17 14:20:00|1460|1459|1459.5|1458.5|1460|1459|1459.5|1458|881
1642429210000|2022-01-17 14:20:10|1459|1458|1459.5|1458|1459.5|1458|1459|1458|129
1642429220000|2022-01-17 14:20:20|1459||1459||1459||1459||50
1642429250000|2022-01-17 14:20:50|1458.5|1457.5|1457.5|1456|1458.5|1457.5|1457.5|1456|753
1642429270000|2022-01-17 14:21:10|1457|1455.5|1457|1455.5|1457|1455.5|1457|1455.5|0
1642429280000|2022-01-17 14:21:20|1456.5|1455|1456.5|1455|1457|1455|1456.5|1455|176
1642429300000|2022-01-17 14:21:40||1455.5||1455.5||1455.5||1455.5|0
1642429310000|2022-01-17 14:21:50|1457|1456|1457|1455.5|1457|1456|1457|1455.5|573
1642429330000|2022-01-17 14:22:10|||||||||1000
1642429350000|2022-01-17 14:22:30|1457.5|1456|1458.5|1456.5|1458.5|1457|1457.5|1456|909
1642429380000|2022-01-17 14:23:00|||||||||1028
1642429420000|2022-01-17 14:23:40|1458||1458||1458||1458||0
1642429480000|2022-01-17 14:24:40|1458.5||1458.5||1458.5||1458.5||0
1642429490000|2022-01-17 14:24:50|1458||1458||1458||1458||0
1642429630000|2022-01-17 14:27:10|1458.5|1457|1458.5|1457.5|1458.5|1458|1458.5|1457|773
1642429660000|2022-01-17 14:27:40|1459|1458|1459|1458|1459|1458|1459|1457.5|496
1642429700000|2022-01-17 14:28:20|||||||||47
1642429710000|2022-01-17 14:28:30|||||||||295
1642429740000|2022-01-17 14:29:00|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|245
1642429780000|2022-01-17 14:29:40|1460|1459|1460.5|1459.5|1460.5|1459.5|1460|1459|140
1642429790000|2022-01-17 14:29:50||1459||1459||1459.5||1458.5|174
1642429800000|2022-01-17 14:30:00||1459.5||1459.5||1459.5||1459.5|0
1642429810000|2022-01-17 14:30:10|1460|1459|1460.5|1458.5|1460.5|1459|1459.5|1458|2434
1642429840000|2022-01-17 14:30:40|1460||1460.5||1460.5||1460||0
1642429850000|2022-01-17 14:30:50|1460||1460||1460||1460||0
1642429970000|2022-01-17 14:32:50|1460.5|1459|1460|1459|1460.5|1459|1460|1458.5|110
1642430110000|2022-01-17 14:35:10|1459.5|1458.5|1459|1458|1459.5|1458.5|1459|1458|920
1642430150000|2022-01-17 14:35:50|1458.5|1457.5|1459|1457.5|1459|1457.5|1458.5|1457|238
1642430200000|2022-01-17 14:36:40|1459.5|1458.5|1459.5|1458|1459.5|1459|1459.5|1458|727
1642430210000|2022-01-17 14:36:50||1458.5||1458.5||1458.5||1458.5|28
1642430220000|2022-01-17 14:37:00|1460|1459|1461|1459.5|1461|1460|1460|1459|1150
1642430230000|2022-01-17 14:37:10||1460||1460||1460||1460|0
1642430240000|2022-01-17 14:37:20|||||||||1
1642430250000|2022-01-17 14:37:30|||||||||41
1642430280000|2022-01-17 14:38:00|1461.5||1461.5||1461.5||1461.5||66
1642430290000|2022-01-17 14:38:10||1460.5||1460||1460.5||1460|0
1642430300000|2022-01-17 14:38:20|1461|1460.5|1461|1459.5|1461.5|1461|1460|1459|4250
1642430310000|2022-01-17 14:38:30|||||||||685
1642430400000|2022-01-17 14:40:00|1460.5|1459|1460.5|1459|1460.5|1459|1460.5|1459|13
1642430450000|2022-01-17 14:40:50|||||||||139
1642430470000|2022-01-17 14:41:10||1459.5||1459||1459.5||1459|528
1642430490000|2022-01-17 14:41:30|1460|1458.5|1459.5|1458.5|1460|1459|1459.5|1458.5|1446
1642430530000|2022-01-17 14:42:10||1458||1458||1458||1458|0
1642430550000|2022-01-17 14:42:30|||||||||111
1642430730000|2022-01-17 14:45:30||1458.5||1458.5||1459||1458.5|710
1642430740000|2022-01-17 14:45:40|1460|1459|1461|1459.5|1461|1459.5|1460|1459|325
1642430750000|2022-01-17 14:45:50|1460.5||1460.5||1460.5||1460.5||0
1642430790000|2022-01-17 14:46:30|1461|1460|1461|1460|1461|1460|1461|1460|21
1642430810000|2022-01-17 14:46:50|1462|1460.5|1462|1461|1462.5|1461|1461.5|1460.5|131
1642430820000|2022-01-17 14:47:00|||||||||12
1642430850000|2022-01-17 14:47:30|1461.5|1460.5|1460.5|1459.5|1461.5|1460.5|1460.5|1459.5|1289
1642431040000|2022-01-17 14:50:40||1460||1459.5||1460||1459.5|93
1642431090000|2022-01-17 14:51:30|1460|1459|1460.5|1459|1460.5|1459.5|1460|1459|989
1642431200000|2022-01-17 14:53:20|1461|1459.5|1461|1459.5|1461|1460|1460.5|1459.5|620
1642431230000|2022-01-17 14:53:50|1460.5||1460.5||1460.5||1460.5||0
1642431250000|2022-01-17 14:54:10||1460||1459.5||1460||1459.5|227
1642431260000|2022-01-17 14:54:20|1461|1460|1461|1460|1461|1460|1461|1460|11
1642431360000|2022-01-17 14:56:00|1460.5|1459.5|1460.5|1459.5|1461|1460|1460.5|1459.5|632
1642431370000|2022-01-17 14:56:10|1460|1459|1459|1457.5|1460|1459|1458.5|1456.5|2672
1642431380000|2022-01-17 14:56:20|||||||||7
1642431430000|2022-01-17 14:57:10|||||||||312
1642431450000|2022-01-17 14:57:30|1458.5||1458.5||1458.5||1458.5||0
1642431470000|2022-01-17 14:57:50|1458|1457|1458|1456.5|1458|1457|1458|1456.5|0
1642431500000|2022-01-17 14:58:20|1457.5||1458||1458||1457.5||154
1642431530000|2022-01-17 14:58:50|1457.5||1457.5||1457.5||1457.5||0
1642431540000|2022-01-17 14:59:00|1457|1456|1457|1456|1457|1456|1457|1456|434
1642431550000|2022-01-17 14:59:10|1456.5||1457||1457||1456.5||191
1642431580000|2022-01-17 14:59:40|||||||||175
1642431590000|2022-01-17 14:59:50|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|1050
1642431600000|2022-01-17 15:00:00||1456||1456||1456||1456|194
1642431740000|2022-01-17 15:02:20||1456.5||1456.5||1456.5||1456.5|0
1642431780000|2022-01-17 15:03:00||1456||1456||1456||1456|0
1642431850000|2022-01-17 15:04:10|1457||1457||1457||1457||0
1642431860000|2022-01-17 15:04:20|1457.5|1456.5|1457|1456.5|1457.5|1456.5|1457|1456.5|461
1642431880000|2022-01-17 15:04:40|||||||||196
1642431910000|2022-01-17 15:05:10|1457.5|1457|1458|1457|1458|1457.5|1457|1456|3576
1642431950000|2022-01-17 15:05:50|1458.5|1457.5|1459.5|1458|1459.5|1458|1458.5|1457.5|870
1642431980000|2022-01-17 15:06:20|||||||||8
1642431990000|2022-01-17 15:06:30|1459|1457.5|1459.5|1457.5|1459.5|1457.5|1459|1457.5|0
1642432020000|2022-01-17 15:07:00|1459||1459||1459||1459||0
1642432050000|2022-01-17 15:07:30|||||||||101
1642432060000|2022-01-17 15:07:40|||||||||68
1642432080000|2022-01-17 15:08:00|1458.5||1458.5||1458.5||1458.5||28
1642432140000|2022-01-17 15:09:00|1459|1458|1459|1457.5|1459|1458|1458.5|1457.5|318
1642432150000|2022-01-17 15:09:10|1459.5|1458|1459.5|1458.5|1459.5|1458.5|1459.5|1458|350
1642432160000|2022-01-17 15:09:20|1460|1459|1460|1459|1460|1459|1460|1459|126
1642432190000|2022-01-17 15:09:50|1460.5|1459.5|1461.5|1459.5|1461.5|1459.5|1460.5|1459.5|865
1642432200000|2022-01-17 15:10:00||1460||1460.5||1460.5||1460|6
1642432210000|2022-01-17 15:10:10|||||||||406
1642432220000|2022-01-17 15:10:20|||||||||6
1642432230000|2022-01-17 15:10:30|||||||||265
1642432240000|2022-01-17 15:10:40|1461|1460|1461|1459.5|1461|1460.5|1460.5|1459.5|1692
1642432430000|2022-01-17 15:13:50||1460||1460||1460||1460|0
1642432450000|2022-01-17 15:14:10|1460.5|1459.5|1460.5|1459.5|1460.5|1460|1460.5|1459.5|932
1642432470000|2022-01-17 15:14:30|1460|1459|1460|1459|1460|1459|1460|1459|1261
1642432480000|2022-01-17 15:14:40|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|241
1642432520000|2022-01-17 15:15:20|||||||||1
1642432530000|2022-01-17 15:15:30|||||||||57
1642432550000|2022-01-17 15:15:50|1460|1459|1460.5|1459|1460.5|1459.5|1460|1458.5|1301
1642432620000|2022-01-17 15:17:00|1460||1460.5||1460.5||1460||0
1642432650000|2022-01-17 15:17:30|1461|1459.5|1461|1460|1461|1460.5|1461|1459.5|1514
1642432660000|2022-01-17 15:17:40|||||||||510
1642432710000|2022-01-17 15:18:30|1460.5||1460.5||1460.5||1460.5||0
1642432770000|2022-01-17 15:19:30|||||||||208
1642432820000|2022-01-17 15:20:20|||||||||200
1642432840000|2022-01-17 15:20:40|||||||||118
1642432850000|2022-01-17 15:20:50||1459.5||1459.5||1459.5||1459.5|435
1642432890000|2022-01-17 15:21:30||1460||1460||1460||1460|338
1642432910000|2022-01-17 15:21:50|1461||1461||1461||1461||520
1642432950000|2022-01-17 15:22:30|||||||||269
1642432960000|2022-01-17 15:22:40|||||||||50
1642433120000|2022-01-17 15:25:20|1461.5|1460.5|1460.5|1459.5|1461.5|1460.5|1460.5|1459.5|4197
1642433130000|2022-01-17 15:25:30||1460||1459.5||1460||1459.5|52
1642433170000|2022-01-17 15:26:10||1460||1459.5||1460||1459.5|729
1642433200000|2022-01-17 15:26:40|1461|1460.5|1460.5|1459.5|1463|1462.5|1460.5|1459.5|33311
1642433220000|2022-01-17 15:27:00|||||||||80
1642433250000|2022-01-17 15:27:30|1461|1460|1460.5|1460|1461|1460|1460.5|1460|1450
1642433260000|2022-01-17 15:27:40|1461||1461||1461||1461||1043
1642433320000|2022-01-17 15:28:40|1460.5||1461||1461||1460.5||127
1642433330000|2022-01-17 15:28:50|1461.5|1460.5|1462|1461|1462|1461|1461.5|1460.5|5564
1642433340000|2022-01-17 15:29:00|1461.5|1461.5|1461.5|1460.5|1461.5|1461.5|1461.5|1460.5|4063
1642433350000|2022-01-17 15:29:10|||||||||630
1642433390000|2022-01-17 15:29:50|||||||||328
1642433400000|2022-01-17 15:30:00|||||||||255
1642433420000|2022-01-17 15:30:20|||||||||35
1642433450000|2022-01-17 15:30:50||1461||1461||1461||1460.5|2162
1642433480000|2022-01-17 15:31:20|||||||||308
1642433490000|2022-01-17 15:31:30|||||||||35
1642433500000|2022-01-17 15:31:40|||||||||2220
1642433510000|2022-01-17 15:31:50|1462||1461.5||1462||1461.5||1837
1642433520000|2022-01-17 15:32:00|||||||||116
1642433530000|2022-01-17 15:32:10|||||||||82
1642433540000|2022-01-17 15:32:20|||||||||162
1642433550000|2022-01-17 15:32:30|1462|1461.5|1462|1461|1462|1461.5|1462|1461|2335
1642433620000|2022-01-17 15:33:40|||||||||8
1642433710000|2022-01-17 15:35:10|||||||||35
1642433720000|2022-01-17 15:35:20|1461.5|1460.5|1461|1460.5|1461.5|1460.5|1461|1460.5|1133
1642433730000|2022-01-17 15:35:30||1460||1460||1460||1460|464
1642433790000|2022-01-17 15:36:30|1460.5|1459.5|1460|1459.5|1460.5|1459.5|1460|1459.5|300
1642433800000|2022-01-17 15:36:40|1459.5|1459|1460|1459|1460|1459.5|1459.5|1459|619
1642433990000|2022-01-17 15:39:50|||||||||62
1642434050000|2022-01-17 15:40:50|1459.5|1459.5|1459|1458.5|1459.5|1459.5|1459|1458.5|1595
1642434120000|2022-01-17 15:42:00|1459.5|1459|1460|1458.5|1460|1459|1459.5|1458.5|1337
1642434210000|2022-01-17 15:43:30|||||||||135
1642434250000|2022-01-17 15:44:10|||||||||602
1642434340000|2022-01-17 15:45:40|||||||||410
1642434360000|2022-01-17 15:46:00|1459|1458|1458|1457|1459|1458.5|1457.5|1456.5|2398
1642434370000|2022-01-17 15:46:10|1457.5|1456|1457|1456|1457.5|1456.5|1457|1456|561
1642434380000|2022-01-17 15:46:20|1456.5|1455.5|1457|1456|1457|1456|1456.5|1455.5|215
1642434460000|2022-01-17 15:47:40|1456.5|1455.5|1456.5|1456|1456.5|1456|1456.5|1455.5|204
1642434470000|2022-01-17 15:47:50|1457||1457||1457||1456.5||373
1642434550000|2022-01-17 15:49:10|||||||||107
1642434570000|2022-01-17 15:49:30|||||||||62
1642434590000|2022-01-17 15:49:50|||||||||123
1642434600000|2022-01-17 15:50:00|1457.5|1456.5|1458|1456.5|1458|1457|1457.5|1456.5|1336
1642434610000|2022-01-17 15:50:10|1457.5|1456|1457.5|1456|1457.5|1456|1457.5|1456|0
1642434630000|2022-01-17 15:50:30|||||||||443
1642434640000|2022-01-17 15:50:40|||||||||35
1642434670000|2022-01-17 15:51:10|1457||1457||1457||1457||0
1642434690000|2022-01-17 15:51:30|1457.5|1456.5|1457|1456|1457.5|1456.5|1457|1456|367
1642434700000|2022-01-17 15:51:40|||||||||135
1642434750000|2022-01-17 15:52:30||1456.5||1456||1456.5||1456|311
1642434760000|2022-01-17 15:52:40|||||||||50
1642434780000|2022-01-17 15:53:00|||||||||25
1642434840000|2022-01-17 15:54:00|||||||||7
1642434920000|2022-01-17 15:55:20|1456|1455.5|1456|1455.5|1456|1455.5|1456|1455|1354
1642434930000|2022-01-17 15:55:30|1456.5||1456.5||1456.5||1456.5||64
1642434960000|2022-01-17 15:56:00|1457|1456|1457|1456|1457|1456|1457|1456|635
1642434970000|2022-01-17 15:56:10|||||||||507
1642435020000|2022-01-17 15:57:00|||||||||310
1642435040000|2022-01-17 15:57:20|1456.5|1455.5|1456.5|1455.5|1456.5|1455.5|1456|1455|1401
1642435050000|2022-01-17 15:57:30|1456||1456||1456||1456||0
1642435060000|2022-01-17 15:57:40||1455||1455||1455||1455|164
1642435070000|2022-01-17 15:57:50|1455.5|1454.5|1456.5|1455|1456.5|1455.5|1455.5|1454.5|1695
1642435150000|2022-01-17 15:59:10||1455.5||1455||1455.5||1455|264
1642435210000|2022-01-17 16:00:10|||||||||17
1642435220000|2022-01-17 16:00:20|1457|1455.5|1457.5|1456|1457.5|1457|1457|1455|1702
1642435240000|2022-01-17 16:00:40|||||||||1
1642435260000|2022-01-17 16:01:00|1457||1457.5||1457.5||1457||0
1642435270000|2022-01-17 16:01:10|1457||1457||1457||1457||0
1642435310000|2022-01-17 16:01:50|||||||||436
1642435330000|2022-01-17 16:02:10|1456.5|1455.5|1456|1455|1456.5|1455.5|1456|1455|691
1642435340000|2022-01-17 16:02:20||1455.5||1455||1455.5||1455|436
1642435350000|2022-01-17 16:02:30|||||||||219
1642435440000|2022-01-17 16:04:00|1455.5||1455.5||1455.5||1455.5||0
1642435470000|2022-01-17 16:04:30|1455|1454.5|1456|1455|1456|1455|1455|1454.5|2343
1642435520000|2022-01-17 16:05:20|1455.5||1455.5||1455.5||1455.5||0
1642435560000|2022-01-17 16:06:00|||||||||432
1642435570000|2022-01-17 16:06:10||1454.5||1454.5||1454.5||1454.5|145
1642435580000|2022-01-17 16:06:20|||||||||933
1642435600000|2022-01-17 16:06:40|1456|1455|1456|1455|1456|1455|1456|1455|528
1642435610000|2022-01-17 16:06:50|1455.5|1454.5|1456|1454.5|1456|1455|1455.5|1454.5|207
1642435620000|2022-01-17 16:07:00|1455.5||1455.5||1455.5||1455.5||0
1642435640000|2022-01-17 16:07:20|||||||||63
1642435660000|2022-01-17 16:07:40|||||||||1250
1642435680000|2022-01-17 16:08:00|1456|1455|1455.5|1454.5|1456|1455|1455.5|1454.5|261
1642435710000|2022-01-17 16:08:30|1456|1455|1456|1455|1457|1456|1456|1455|2125
1642435740000|2022-01-17 16:09:00|||||||||124
1642435750000|2022-01-17 16:09:10|1455.5|1454.5|1456|1455|1456|1455|1455.5|1454.5|779
1642435790000|2022-01-17 16:09:50|1455.5|1454.5|1455.5|1454.5|1455.5|1454.5|1455.5|1454.5|215
1642435800000|2022-01-17 16:10:00|1456||1456||1456||1456||37
1642435830000|2022-01-17 16:10:30|1456.5|1455|1456.5|1455|1456.5|1455.5|1456.5|1455|1087
1642435970000|2022-01-17 16:12:50|1456|1455.5|1456.5|1455.5|1456.5|1455.5|1456|1455|172
1642436000000|2022-01-17 16:13:20|||||||||291
1642436030000|2022-01-17 16:13:50|||||||||3
1642436050000|2022-01-17 16:14:10|||||||||7078
1642436070000|2022-01-17 16:14:30|||||||||1
1642436090000|2022-01-17 16:14:50|1457|1455.5|1456.5|1455.5|1457|1455.5|1456.5|1455.5|0
1642436100000|2022-01-17 16:15:00|1457|1455|1456.5|1455|1457|1455|1456.5|1455|0
1642436130000|2022-01-17 16:15:30|1457|1455.5|1456|1455|1457|1455.5|1456|1455|66
1642436140000|2022-01-17 16:15:40|1455.5|1454.5|1456.5|1455|1456.5|1455|1455.5|1454.5|0
1642436150000|2022-01-17 16:15:50|1456|1454.5|1456|1454.5|1456|1454.5|1456|1454.5|0
1642436160000|2022-01-17 16:16:00|1456.5|1455|1456.5|1455|1456.5|1455|1456.5|1455|0
1642436200000|2022-01-17 16:16:40|1456|1454.5|1456|1454.5|1456|1454.5|1456|1454.5|0
1642436230000|2022-01-17 16:17:10|1456.5|1455|1456|1454.5|1456.5|1455|1456|1454.5|0
1642436270000|2022-01-17 16:17:50|1456.5|1455|1456|1455|1456.5|1455|1456|1454.5|67
1642436290000|2022-01-17 16:18:10|1456.5|1455.5|1456.5|1455.5|1456.5|1455.5|1456.5|1455.5|0
1642436300000|2022-01-17 16:18:20|1456|1455|1456.5|1455.5|1456.5|1455.5|1456|1455|0
1642436310000|2022-01-17 16:18:30|1456|1455|1455|1453.5|1456|1455|1455|1453.5|110
1642436320000|2022-01-17 16:18:40|1455.5|1454|1455|1453.5|1455.5|1454|1455|1453.5|0
1642436330000|2022-01-17 16:18:50|1455.5|1454|1455.5|1454|1455.5|1454|1455.5|1454|0
1642436350000|2022-01-17 16:19:10|1455|1453.5|1455.5|1454|1455.5|1454|1455|1453.5|0
1642436370000|2022-01-17 16:19:30|1455|1453.5|1455|1453|1455.5|1453.5|1455|1453|268
1642436390000|2022-01-17 16:19:50|1455.5|1453.5|1455|1453|1455.5|1453.5|1455|1453|0
1642436400000|2022-01-17 16:20:00|1455.5|1453.5|1455.5|1454|1455.5|1454|1455|1453|25
1642436410000|2022-01-17 16:20:10|1455|1453.5|1455.5|1453.5|1455.5|1453.5|1455|1453.5|0
1642436430000|2022-01-17 16:20:30|1455|1453|1455|1453.5|1455|1453.5|1454.5|1453|0
1642436440000|2022-01-17 16:20:40|1454.5|1453|1455|1453.5|1455.5|1454|1454.5|1453|0
1642436490000|2022-01-17 16:21:30|1455.5|1454|1455|1453.5|1455.5|1454|1454.5|1453|282
1642436500000|2022-01-17 16:21:40|1455.5|1454|1455|1453.5|1455.5|1454|1455|1453.5|0
1642436520000|2022-01-17 16:22:00|1455.5|1454|1455|1453.5|1455.5|1454|1455|1453.5|0
1642436550000|2022-01-17 16:22:30|1455.5|1454|1455|1453.5|1455.5|1454|1455|1453.5|116
1642436560000|2022-01-17 16:22:40|1454.5||1454.5||1454.5||1454.5||0
1642436580000|2022-01-17 16:23:00|1455||1455||1455||1455||0
1642436610000|2022-01-17 16:23:30|1454.5|1453|1454.5|1453|1454.5|1453|1454.5|1453|0
1642436630000|2022-01-17 16:23:50|1455|1453.5|1455|1453.5|1455|1453.5|1455|1453.5|0
1642436640000|2022-01-17 16:24:00|1456|1454|1456|1454|1456|1454|1455.5|1453.5|257
1642436660000|2022-01-17 16:24:20|1455.5|1453.5|1455.5|1453.5|1455.5|1453.5|1455.5|1453.5|0
1642436700000|2022-01-17 16:25:00|1456|1454|1456|1454|1456|1454|1456|1454|0
1642436730000|2022-01-17 16:25:30|1455.5|1453.5|1455.5|1453.5|1455.5|1453.5|1455.5|1453.5|0
1642436750000|2022-01-17 16:25:50|1455|1454|1455.5|1454|1455.5|1454|1455|1453.5|0
1642436760000|2022-01-17 16:26:00|1455|1453.5|1453.5|1452|1455|1453.5|1453.5|1452|264
1642436780000|2022-01-17 16:26:20|1453|1452.5|1453.5|1452.5|1453.5|1452.5|1453|1452|91
1642436790000|2022-01-17 16:26:30|1453|1452|1453.5|1452|1453.5|1452.5|1453|1451.5|0
1642436800000|2022-01-17 16:26:40|1453|1451.5|1454|1452.5|1454.5|1453|1452.5|1451|458
1642436810000|2022-01-17 16:26:50|1454.5|1453|1454|1452.5|1454.5|1453|1454|1452.5|0
1642436830000|2022-01-17 16:27:10|1454.5|1452|1454.5|1452.5|1454.5|1452.5|1454.5|1452|0
1642436850000|2022-01-17 16:27:30|1454|1453|1454.5|1453|1454.5|1453|1454|1453|0
1642436860000|2022-01-17 16:27:40|1454|1452.5|1454.5|1453|1454.5|1453|1454|1452.5|0
1642436870000|2022-01-17 16:27:50|1454|1452.5|1454|1452.5|1454|1452.5|1454|1452.5|0
1642436880000|2022-01-17 16:28:00|1454.5|1453|1454|1452.5|1454.5|1453|1454|1452.5|0
1642436890000|2022-01-17 16:28:10|1454.5|1453|1454.5|1453|1454.5|1453|1454.5|1453|0
1642436910000|2022-01-17 16:28:30|1454|1452.5|1454.5|1453|1454.5|1453|1454|1452.5|15
1642436920000|2022-01-17 16:28:40|1454|1452.5|1454.5|1453|1454.5|1453|1454|1452.5|0
1642436930000|2022-01-17 16:28:50|1454|1452.5|1455|1453.5|1455|1453.5|1454|1452.5|0
1642436940000|2022-01-17 16:29:00|1454.5|1453|1455|1453|1455|1453.5|1454.5|1453|96
1642436950000|2022-01-17 16:29:10|1454.5|1452.5|1455|1453.5|1455|1453.5|1454.5|1452.5|0
1642436960000|2022-01-17 16:29:20|1454.5|1452.5|1455|1453|1455|1453|1454.5|1452.5|165
1642436970000|2022-01-17 16:29:30|1454.5|1452.5|1454|1452.5|1455|1453|1454|1452.5|0
1642436980000|2022-01-17 16:29:40|1454.5|1453|1454.5|1453.5|1454.5|1453.5|1454|1452.5|0
1642436990000|2022-01-17 16:29:50|1454|1452.5|1454.5|1452.5|1454.5|1452.5|1454|1452|43
1642492810000|2022-01-18 08:00:10|1461|1454|1467.5|1462.5|1469|1463.5|1461|1454|3238
1642492820000|2022-01-18 08:00:20|||||||||272
1642492830000|2022-01-18 08:00:30|||||||||1695
1642492850000|2022-01-18 08:00:50|1469|1463|1470.5|1464|1471|1464|1469|1462.5|471
1642492870000|2022-01-18 08:01:10|1465|1461.5|1461.5|1457.5|1465|1461.5|1459|1453.5|6043
1642492880000|2022-01-18 08:01:20|1461|1455.5|1459.5|1455.5|1461.5|1455.5|1459|1453.5|949
1642492890000|2022-01-18 08:01:30|||||||||200
1642492900000|2022-01-18 08:01:40|1459|1453.5|1459|1453.5|1459|1453.5|1459|1453.5|0
1642492910000|2022-01-18 08:01:50|1459.5|1454|1458|1454|1459.5|1455.5|1458|1453.5|3
1642492920000|2022-01-18 08:02:00|1457.5|1453.5|1457.5|1453.5|1458|1453.5|1457.5|1453.5|36
1642492930000|2022-01-18 08:02:10|||||||||102
1642492960000|2022-01-18 08:02:40|1458|1454|1457.5|1453.5|1458|1454|1457.5|1453.5|0
1642492970000|2022-01-18 08:02:50|||||||||101
1642493000000|2022-01-18 08:03:20|||||||||1376
1642493010000|2022-01-18 08:03:30|||||||||298
1642493030000|2022-01-18 08:03:50|1458||1458||1458||1458||307
1642493040000|2022-01-18 08:04:00||1454||1454||1454||1454|1217
1642493060000|2022-01-18 08:04:20|1457.5|1453.5|1457.5|1453.5|1457.5|1453.5|1457.5|1453.5|0
1642493080000|2022-01-18 08:04:40|||||||||35
1642493110000|2022-01-18 08:05:10|1458|1454|1458|1454.5|1458|1454.5|1458|1454|0
1642493150000|2022-01-18 08:05:50|1457.5|1454|1457.5|1453.5|1457.5|1454|1457.5|1453.5|713
1642493170000|2022-01-18 08:06:10|1457||1457||1457||1457||0
1642493220000|2022-01-18 08:07:00|1457.5|1454|1458|1454|1458|1454|1457|1454|0
1642493230000|2022-01-18 08:07:10|1457.5|1453.5|1457.5|1453.5|1457.5|1453.5|1457.5|1453.5|0
1642493320000|2022-01-18 08:08:40|1455.5|1453|1452.5|1450|1455.5|1453|1452.5|1450|956
1642493330000|2022-01-18 08:08:50|1452|1449|1451|1447.5|1452|1449|1450|1447|65
1642493340000|2022-01-18 08:09:00|1450.5||1450.5||1450.5||1450.5||0
1642493350000|2022-01-18 08:09:10|1451|1448|1451|1448|1451|1448|1451|1448|0
1642493360000|2022-01-18 08:09:20|1450.5|1447.5|1450.5|1447.5|1450.5|1447.5|1450.5|1447.5|0
1642493400000|2022-01-18 08:10:00|1450|1448|1450.5|1447.5|1450.5|1448|1450|1447|4
1642493410000|2022-01-18 08:10:10|1450|1447|1450.5|1447.5|1450.5|1447.5|1450|1447|0
1642493420000|2022-01-18 08:10:20|1450|1447|1449.5|1447|1450|1447|1449.5|1447|47
1642493430000|2022-01-18 08:10:30|||||||||200
1642493530000|2022-01-18 08:12:10|1449||1449||1449||1449||0
1642493540000|2022-01-18 08:12:20|1449.5||1449.5||1449.5||1449.5||0
1642493580000|2022-01-18 08:13:00|1449|1447.5|1449|1447|1449|1447.5|1449|1447|0
1642493660000|2022-01-18 08:14:20|1448.5|1446.5|1446.5|1444|1448.5|1447|1446.5|1444|671
1642493670000|2022-01-18 08:14:30|1445.5||1446.5||1446.5||1445.5||109
1642493710000|2022-01-18 08:15:10|1445.5|1443.5|1446.5|1443.5|1446.5|1443.5|1445.5|1443.5|0
1642493780000|2022-01-18 08:16:20||1444||1444||1444||1444|0
1642493840000|2022-01-18 08:17:20|1445.5|1443.5|1443.5|1441.5|1445.5|1443.5|1442.5|1441.5|330
1642493850000|2022-01-18 08:17:30|1443|1442|1442|1441|1443.5|1443|1442|1441|1679
1642493880000|2022-01-18 08:18:00|||||||||468
1642493890000|2022-01-18 08:18:10|||||||||35
1642493900000|2022-01-18 08:18:20|1441.5|1440.5|1440.5|1438.5|1441.5|1440.5|1440.5|1438.5|302
1642493920000|2022-01-18 08:18:40||1439||1438.5||1439||1438.5|0
1642493950000|2022-01-18 08:19:10||1439||1439||1439||1439|0
1642493960000|2022-01-18 08:19:20|1440|1438.5|1439|1437.5|1440|1438.5|1439|1437.5|805
1642493990000|2022-01-18 08:19:50|1439.5|1438.5|1441|1439|1441|1439|1439.5|1438.5|1905
1642494000000|2022-01-18 08:20:00|1440|1438.5|1440.5|1438|1440.5|1438.5|1439|1437.5|297
1642494010000|2022-01-18 08:20:10|||||||||654
1642494030000|2022-01-18 08:20:30||1437.5||1437.5||1437.5||1437.5|16
1642494050000|2022-01-18 08:20:50|||||||||127
1642494090000|2022-01-18 08:21:30||1438||1438||1438||1438|134
1642494120000|2022-01-18 08:22:00|1440|1437.5|1437|1435|1440|1437.5|1437|1435|1751
1642494170000|2022-01-18 08:22:50|||||||||34
1642494180000|2022-01-18 08:23:00|1438.5|1435.5|1437|1435.5|1438.5|1436.5|1437|1435|994
1642494190000|2022-01-18 08:23:10|1436.5|1435|1437|1435.5|1437|1436|1436.5|1435|125
1642494240000|2022-01-18 08:24:00|||||||||174
1642494250000|2022-01-18 08:24:10||1435||1435||1435||1435|0
1642494270000|2022-01-18 08:24:30||1435.5||1435.5||1435.5||1435.5|0
1642494290000|2022-01-18 08:24:50||1435||1435||1435||1435|0
1642494300000|2022-01-18 08:25:00|1436.5||1436.5||1436.5||1436.5||71
1642494320000|2022-01-18 08:25:20|1436|1434.5|1435.5|1433|1436.5|1435|1434.5|1433|2363
1642494330000|2022-01-18 08:25:30|1435||1434.5||1435||1434.5||0
1642494350000|2022-01-18 08:25:50|1435|1433.5|1434.5|1433|1435|1433.5|1434.5|1433|35
1642494370000|2022-01-18 08:26:10|1434|1432.5|1433|1430.5|1434|1432.5|1433|1430|908
1642494380000|2022-01-18 08:26:20|1432.5|1430|1431|1428.5|1432.5|1430|1431|1428|268
1642494440000|2022-01-18 08:27:20|||||||||450
1642494450000|2022-01-18 08:27:30|1430.5|1428|1429|1426.5|1430.5|1428|1429|1426.5|232
1642494530000|2022-01-18 08:28:50|1428.5|1426|1428|1426|1428.5|1426|1427.5|1426|312
1642494540000|2022-01-18 08:29:00|1427.5|1426.5|1429|1426.5|1429|1426.5|1427.5|1426.5|348
1642494560000|2022-01-18 08:29:20|||||||||227
1642494600000|2022-01-18 08:30:00|1428.5|1427|1429.5|1428|1430|1429|1428.5|1426.5|1853
1642494680000|2022-01-18 08:31:20|1429|1427.5|1427.5|1426.5|1429|1427.5|1427.5|1426.5|187
1642494700000|2022-01-18 08:31:40|1428.5|1427|1428.5|1426.5|1428.5|1427|1428.5|1426.5|250
1642494730000|2022-01-18 08:32:10|||||||||137
1642494780000|2022-01-18 08:33:00|||||||||186
1642494820000|2022-01-18 08:33:40|||||||||70
1642494870000|2022-01-18 08:34:30|1427.5|1426|1425.5|1422.5|1427.5|1426|1425.5|1422.5|765
1642494880000|2022-01-18 08:34:40||1423||1423||1423||1423|0
1642494920000|2022-01-18 08:35:20|1425|1422.5|1424.5|1421.5|1425|1422.5|1424.5|1421.5|258
1642494930000|2022-01-18 08:35:30|1425|1422|1426|1423.5|1427|1425.5|1425|1422|2406
1642494940000|2022-01-18 08:35:40||1424||1424||1425||1424|89
1642495010000|2022-01-18 08:36:50|1425.5|1424.5|1426.5|1425|1426.5|1425.5|1425.5|1424.5|78
1642495020000|2022-01-18 08:37:00|1426||1426.5||1426.5||1426||0
1642495120000|2022-01-18 08:38:40|1425.5|1424|1426.5|1425|1426.5|1425|1424.5|1422.5|770
1642495140000|2022-01-18 08:39:00|||||||||1
1642495200000|2022-01-18 08:40:00|1427|1425.5|1427.5|1425.5|1427.5|1426|1427|1425.5|527
1642495210000|2022-01-18 08:40:10|1427||1427||1427||1427||0
1642495240000|2022-01-18 08:40:40|1427.5|1426|1427.5|1425.5|1427.5|1426|1427.5|1425.5|100
1642495270000|2022-01-18 08:41:10|||||||||50
1642495300000|2022-01-18 08:41:40|1427||1427||1427||1427||0
1642495340000|2022-01-18 08:42:20|1427.5|1426|1427.5|1426|1427.5|1426|1427.5|1426|0
1642495350000|2022-01-18 08:42:30|1427|1425.5|1427|1425.5|1427|1425.5|1427|1425.5|0
1642495360000|2022-01-18 08:42:40|||||||||1890
1642495390000|2022-01-18 08:43:10|||||||||348
1642495400000|2022-01-18 08:43:20|1427.5|1426.5|1429.5|1429|1430.5|1429|1427.5|1426.5|3507
1642495440000|2022-01-18 08:44:00||1428.5||1428.5||1428.5||1428.5|64
1642495460000|2022-01-18 08:44:20|1428.5|1428|1429.5|1428.5|1429.5|1429|1428|1427|1163
1642495470000|2022-01-18 08:44:30|||||||||347
1642495480000|2022-01-18 08:44:40|1429|1427|1429|1427|1429|1427|1429|1427|275
1642495500000|2022-01-18 08:45:00|||||||||20
1642495560000|2022-01-18 08:46:00|||||||||556
1642495600000|2022-01-18 08:46:40||1427.5||1427.5||1427.5||1427.5|0
1642495620000|2022-01-18 08:47:00|||||||||347
1642495630000|2022-01-18 08:47:10|1428.5|1427|1427.5|1426.5|1428.5|1427|1427.5|1426.5|967
1642495640000|2022-01-18 08:47:20|1428.5|1427|1429|1427.5|1429|1428|1428.5|1427|149
1642495650000|2022-01-18 08:47:30||1428||1427.5||1428||1427.5|0
1642495680000|2022-01-18 08:48:00||1428||1427.5||1428||1427.5|0
1642495700000|2022-01-18 08:48:20||1428||1427.5||1428||1427.5|0
1642495720000|2022-01-18 08:48:40|1428.5|1427|1429|1428|1429|1428.5|1428|1427|1542
1642495730000|2022-01-18 08:48:50|1430|1427.5|1432|1430.5|1432|1430.5|1430|1427.5|3169
1642495740000|2022-01-18 08:49:00|||||||||161
1642495760000|2022-01-18 08:49:20|1431.5|1430|1431|1429.5|1431.5|1430|1430.5|1429|6140
1642495770000|2022-01-18 08:49:30|1431.5|1430|1431|1429.5|1431.5|1430|1430.5|1429.5|4236
1642495830000|2022-01-18 08:50:30|||||||||73
1642495870000|2022-01-18 08:51:10|1430.5||1430.5||1430.5||1430.5||6342
1642495920000|2022-01-18 08:52:00|1430|1428|1428|1426|1430|1428.5|1428|1425.5|586
1642495930000|2022-01-18 08:52:10|||||||||85
1642496070000|2022-01-18 08:54:30|1427.5|1425.5|1427|1425.5|1427.5|1425.5|1427|1425|248
1642496080000|2022-01-18 08:54:40||1426||1425.5||1426||1425.5|0
1642496180000|2022-01-18 08:56:20|1428|1426|1429|1427|1429|1428|1428|1426|594
1642496190000|2022-01-18 08:56:30|||||||||1000
1642496200000|2022-01-18 08:56:40|1429.5|1428|1429.5|1427.5|1430|1428.5|1429.5|1427.5|882
1642496220000|2022-01-18 08:57:00|||||||||71
1642496260000|2022-01-18 08:57:40||1428||1428||1428||1428|150
1642496270000|2022-01-18 08:57:50|1429|1427.5|1427.5|1425.5|1429|1427.5|1427.5|1424.5|457
1642496280000|2022-01-18 08:58:00|||||||||50
1642496300000|2022-01-18 08:58:20||1426||1426||1426||1426|110
1642496310000|2022-01-18 08:58:30|||||||||641
1642496430000|2022-01-18 09:00:30|1428.5|1426.5|1428.5|1427|1428.5|1427|1428.5|1426.5|103
1642496440000|2022-01-18 09:00:40|||||||||426
1642496450000|2022-01-18 09:00:50|1429|1427.5|1430|1428|1430|1428|1429|1427.5|1099
1642496460000|2022-01-18 09:01:00||1428.5||1428.5||1428.5||1428.5|0
1642496510000|2022-01-18 09:01:50|1431|1429|1432.5|1431|1432.5|1431|1430.5|1429|2651
1642496520000|2022-01-18 09:02:00|||||||||51
1642496530000|2022-01-18 09:02:10|1432|1431.5|1432.5|1431|1432.5|1431.5|1432|1431|92
1642496540000|2022-01-18 09:02:20|1432||1432.5||1432.5||1432||0
1642496550000|2022-01-18 09:02:30||1431.5||1431.5||1431.5||1431.5|0
1642496640000|2022-01-18 09:04:00|1432|1431|1431.5|1430.5|1432|1431|1431.5|1430.5|453
1642496660000|2022-01-18 09:04:20|1432.5|1431|1432.5|1431|1432.5|1431|1432.5|1431|34
1642496820000|2022-01-18 09:07:00|||||||||85
1642496840000|2022-01-18 09:07:20|1432||1432||1432||1432||0
1642496850000|2022-01-18 09:07:30|1432.5||1432||1432.5||1432||0
1642496860000|2022-01-18 09:07:40|1431.5|1430.5|1430|1428.5|1431.5|1430.5|1430|1428|2214
1642496870000|2022-01-18 09:07:50|1429.5||1429.5||1429.5||1429.5||0
1642496900000|2022-01-18 09:08:20|1429|1428|1428|1426.5|1429|1428|1428|1426.5|629
1642496910000|2022-01-18 09:08:30|1427|1426|1427|1425.5|1427|1426|1427|1425.5|73
1642496920000|2022-01-18 09:08:40||1425||1425||1425||1425|0
1642496930000|2022-01-18 09:08:50|1426.5||1426.5||1426.5||1426.5||0
1642496940000|2022-01-18 09:09:00|1426||1426.5||1426.5||1426||0
1642496970000|2022-01-18 09:09:30|||||||||245
1642496980000|2022-01-18 09:09:40|1426||1426||1426||1426||0
1642496990000|2022-01-18 09:09:50|1425.5|1424|1425|1424|1425.5|1424|1425|1424|983
1642497010000|2022-01-18 09:10:10|1424.5|1423|1424|1422.5|1424.5|1423|1424|1422.5|92
1642497040000|2022-01-18 09:10:40|1424.5|1423|1425.5|1424|1425.5|1424.5|1424.5|1423|1354
1642497050000|2022-01-18 09:10:50|1426|1424.5|1426|1424.5|1426|1425.5|1426|1424|485
1642497060000|2022-01-18 09:11:00|1426.5||1426||1426.5||1426||0
1642497070000|2022-01-18 09:11:10|1426.5|1425.5|1427|1426|1427|1426|1426.5|1425.5|19
1642497080000|2022-01-18 09:11:20||1426.5||1426.5||1426.5||1426.5|0
1642497100000|2022-01-18 09:11:40|1428|1427|1428.5|1427|1428.5|1427|1428|1427|53
1642497110000|2022-01-18 09:11:50|1428|1426.5|1428|1426.5|1428|1426.5|1428|1426.5|300
1642497120000|2022-01-18 09:12:00|1427.5||1427.5||1427.5||1427.5||0
1642497130000|2022-01-18 09:12:10|1428||1428||1428||1428||0
1642497150000|2022-01-18 09:12:30|1427.5|1426|1426|1424.5|1427.5|1426|1426|1424.5|263
1642497180000|2022-01-18 09:13:00|1426.5|1425|1427|1425|1427.5|1426.5|1426.5|1424.5|1720
1642497200000|2022-01-18 09:13:20|1426||1427||1427||1426||0
1642497250000|2022-01-18 09:14:10|||||||||61
1642497310000|2022-01-18 09:15:10|1426.5||1426.5||1426.5||1426.5||648
1642497340000|2022-01-18 09:15:40|1426||1426.5||1426.5||1426||0
1642497360000|2022-01-18 09:16:00|||||||||10
1642497420000|2022-01-18 09:17:00|1426|1426|1424.5|1423.5|1426|1426|1424.5|1423.5|542
1642497440000|2022-01-18 09:17:20|1424|1423|1424|1422|1424|1423|1424|1422|493
1642497500000|2022-01-18 09:18:20|1423.5||1423.5||1423.5||1423||15
1642497520000|2022-01-18 09:18:40|1423||1423||1423||1423||0
1642497540000|2022-01-18 09:19:00|||||||||13
1642497550000|2022-01-18 09:19:10|||||||||200
1642497590000|2022-01-18 09:19:50|||||||||2
1642497640000|2022-01-18 09:20:40|1424|1422.5|1424|1422.5|1424.5|1424|1424|1422.5|1182
1642497650000|2022-01-18 09:20:50|1424.5|1423|1424.5|1423|1424.5|1423.5|1424|1423|272
1642497670000|2022-01-18 09:21:10|1424|1422.5|1424.5|1422.5|1424.5|1423.5|1423|1421.5|1658
1642497680000|2022-01-18 09:21:20|1424||1424||1424||1424||0
1642497690000|2022-01-18 09:21:30|||||||||500
1642497750000|2022-01-18 09:22:30|1423.5|1421.5|1423|1421|1423.5|1421.5|1422.5|1421|462
1642497760000|2022-01-18 09:22:40|1423.5|1421.5|1423.5|1421.5|1423.5|1421.5|1423|1421.5|0
1642497770000|2022-01-18 09:22:50|1423||1423||1423||1423||0
1642497790000|2022-01-18 09:23:10|1422.5|1421|1422.5|1421|1422.5|1421|1422.5|1421|176
1642497860000|2022-01-18 09:24:20|||||||||354
1642497900000|2022-01-18 09:25:00|||||||||94
1642497920000|2022-01-18 09:25:20|1422||1422||1422||1422||370
1642497940000|2022-01-18 09:25:40||1421.5||1421.5||1421.5||1421.5|0
1642497970000|2022-01-18 09:26:10|1422.5||1422.5||1422.5||1422.5||398
1642497990000|2022-01-18 09:26:30|1422|1421|1422.5|1421|1422.5|1421|1422|1421|273
1642498030000|2022-01-18 09:27:10|1423|1421.5|1422.5|1421.5|1423.5|1422.5|1422.5|1421.5|1624
1642498070000|2022-01-18 09:27:50|1422|1421|1422|1420|1422|1421|1421.5|1420|302
1642498080000|2022-01-18 09:28:00||1420.5||1420||1420.5||1420|0
1642498100000|2022-01-18 09:28:20|1421.5|1420.5|1421.5|1420.5|1421.5|1420.5|1421.5|1420.5|0
1642498120000|2022-01-18 09:28:40||1420||1420||1420||1420|0
1642498140000|2022-01-18 09:29:00|1421|1419.5|1420|1418|1421|1419.5|1420|1417.5|1883
1642498160000|2022-01-18 09:29:20||1418.5||1418.5||1418.5||1418.5|0
1642498170000|2022-01-18 09:29:30|1419.5|1419|1420|1418.5|1420|1419|1419.5|1418.5|196
1642498180000|2022-01-18 09:29:40|1419.5|1418|1419.5|1418|1419.5|1418|1419.5|1418|0
1642498190000|2022-01-18 09:29:50||1418.5||1418.5||1418.5||1418.5|2
1642498200000|2022-01-18 09:30:00|||||||||890
1642498210000|2022-01-18 09:30:10|||||||||19
1642498220000|2022-01-18 09:30:20|1420||1420||1420||1420||204
1642498230000|2022-01-18 09:30:30|||||||||177
1642498250000|2022-01-18 09:30:50|||||||||35
1642498260000|2022-01-18 09:31:00|1419.5|1419|1421.5|1420.5|1421.5|1420.5|1419.5|1419|693
1642498270000|2022-01-18 09:31:10|1422|1421|1422.5|1421|1422.5|1421|1422|1421|326
1642498280000|2022-01-18 09:31:20||1421.5||1421.5||1421.5||1421.5|0
1642498290000|2022-01-18 09:31:30||1421||1421||1421||1421|0
1642498320000|2022-01-18 09:32:00|1422||1422.5||1422.5||1422||200
1642498340000|2022-01-18 09:32:20|||||||||10
1642498350000|2022-01-18 09:32:30|||||||||296
1642498410000|2022-01-18 09:33:30||1421.5||1421||1421.5||1421|0
1642498440000|2022-01-18 09:34:00||1421.5||1421.5||1421.5||1421.5|0
1642498500000|2022-01-18 09:35:00|1423|1422|1423|1422|1423|1422|1423|1422|239
1642498530000|2022-01-18 09:35:30|||||||||106
1642498540000|2022-01-18 09:35:40|1423.5||1423.5||1423.5||1423.5||0
1642498560000|2022-01-18 09:36:00|1424|1423|1424.5|1423|1424.5|1423.5|1424|1423|387
1642498590000|2022-01-18 09:36:30|1425|1424|1425|1424|1425.5|1424.5|1425|1424|1312
1642498600000|2022-01-18 09:36:40|1425.5||1425.5||1425.5||1425||0
1642498640000|2022-01-18 09:37:20|1425||1425.5||1425.5||1425||21
1642498660000|2022-01-18 09:37:40|1425|1423.5|1424|1423.5|1425|1423.5|1424|1423|924
1642498670000|2022-01-18 09:37:50|1424.5|1424|1424.5|1423.5|1424.5|1424|1424.5|1423.5|146
1642498690000|2022-01-18 09:38:10|||||||||62
1642498710000|2022-01-18 09:38:30|||||||||808
1642498760000|2022-01-18 09:39:20|1424|1423|1423.5|1422|1424|1423|1423.5|1422|617
1642498950000|2022-01-18 09:42:30|1423|1421.5|1423|1421.5|1423.5|1421.5|1422|1421.5|1664
1642498960000|2022-01-18 09:42:40|||||||||176
1642499050000|2022-01-18 09:44:10|||||||||60
1642499110000|2022-01-18 09:45:10||1422||1421.5||1422||1421.5|102
1642499280000|2022-01-18 09:48:00|1423.5|1422|1425|1424|1425.5|1424|1423.5|1421.5|2459
1642499330000|2022-01-18 09:48:50|||||||||159
1642499350000|2022-01-18 09:49:10|1425.5|1424.5|1425.5|1424|1425.5|1424.5|1425.5|1424|272
1642499360000|2022-01-18 09:49:20|1426|1424.5|1426|1425|1426|1425|1426|1424.5|30
1642499400000|2022-01-18 09:50:00|||||||||399
1642499450000|2022-01-18 09:50:50|1425.5|1424.5|1425|1423.5|1425.5|1425|1424.5|1423.5|1151
1642499460000|2022-01-18 09:51:00|1424.5||1424.5||1424.5||1424.5||0
1642499470000|2022-01-18 09:51:10|||||||||317
1642499480000|2022-01-18 09:51:20|||||||||2
1642499560000|2022-01-18 09:52:40|||||||||17
1642499600000|2022-01-18 09:53:20|1424|1423|1423.5|1422.5|1424|1423|1423.5|1422.5|814
1642499620000|2022-01-18 09:53:40|||||||||165
1642499640000|2022-01-18 09:54:00|||||||||266
1642499670000|2022-01-18 09:54:30|1423||1423||1423||1423||0
1642499680000|2022-01-18 09:54:40|1422|1422|1421|1420|1422|1422|1421|1420|1066
1642499690000|2022-01-18 09:54:50|1422|1420.5|1422|1421|1422|1421|1422|1420.5|63
1642499700000|2022-01-18 09:55:00|||||||||27
1642499750000|2022-01-18 09:55:50|||||||||176
1642499760000|2022-01-18 09:56:00|1422.5|1421.5|1422.5|1421|1422.5|1421.5|1422.5|1421|399
1642499780000|2022-01-18 09:56:20|||||||||7
1642499790000|2022-01-18 09:56:30|1422|1420.5|1420.5|1419.5|1422|1420.5|1419.5|1419|2212
1642499810000|2022-01-18 09:56:50|1420|1419|1420.5|1419|1420.5|1419|1420|1419|104
1642499850000|2022-01-18 09:57:30|1420|1418.5|1420|1418|1420.5|1418.5|1419|1417|519
1642499940000|2022-01-18 09:59:00|||||||||135
1642499960000|2022-01-18 09:59:20|1419.5||1419||1419.5||1419||0
1642499970000|2022-01-18 09:59:30|1418.5|1417.5|1418.5|1417.5|1418.5|1417.5|1418.5|1417.5|950
1642499980000|2022-01-18 09:59:40|1418|1417|1417.5|1417|1418|1417|1417.5|1417|330
1642499990000|2022-01-18 09:59:50||1416.5||1416.5||1416.5||1416.5|407
1642500000000|2022-01-18 10:00:00|1417|1416|1417|1415|1417|1416|1417|1415|1057
1642500060000|2022-01-18 10:01:00|||||||||2
1642500070000|2022-01-18 10:01:10|1416.5|1415.5|1416.5|1415.5|1416.5|1415.5|1416.5|1415.5|1
1642500080000|2022-01-18 10:01:20|1417|1415|1416|1415|1417|1415|1416|1415|216
1642500090000|2022-01-18 10:01:30|1416.5|1415.5|1414|1413|1417|1415.5|1413.5|1412.5|4709
1642500100000|2022-01-18 10:01:40|1414.5|1413.5|1414.5|1413|1415|1413.5|1414.5|1413|168
1642500110000|2022-01-18 10:01:50|1415|1413.5|1415|1413.5|1415|1413.5|1415|1413|0
1642500120000|2022-01-18 10:02:00|1414.5||1414.5||1415||1414.5||20
1642500130000|2022-01-18 10:02:10|1415||1415||1415||1415||150
1642500140000|2022-01-18 10:02:20|1415.5|1414|1417|1415.5|1419.5|1417.5|1415|1414|3033
1642500170000|2022-01-18 10:02:50|1416.5|1415|1415.5|1414.5|1416.5|1415.5|1415.5|1414.5|334
1642500180000|2022-01-18 10:03:00|||||||||1
1642500190000|2022-01-18 10:03:10|1416.5|1415|1415|1414|1416.5|1415.5|1415|1414|2801
1642500210000|2022-01-18 10:03:30|1414.5|1414.5|1416|1414|1417|1414.5|1414.5|1414|343
1642500220000|2022-01-18 10:03:40|1415.5||1415.5||1415.5||1415.5||0
1642500240000|2022-01-18 10:04:00|1416|1414.5|1415|1414.5|1416.5|1415.5|1415|1414.5|2504
1642500250000|2022-01-18 10:04:10|||||||||127
1642500270000|2022-01-18 10:04:30|||||||||458
1642500280000|2022-01-18 10:04:40|||||||||45
1642500300000|2022-01-18 10:05:00|1415.5|1415|1415.5|1414.5|1416.5|1415|1415.5|1414.5|1608
1642500310000|2022-01-18 10:05:10|||||||||2
1642500350000|2022-01-18 10:05:50|||||||||547
1642500360000|2022-01-18 10:06:00||1415||1414.5||1415||1414.5|2449
1642500370000|2022-01-18 10:06:10|1415|1415|1416|1415|1417|1415.5|1415|1414.5|1816
1642500380000|2022-01-18 10:06:20|||||||||721
1642500390000|2022-01-18 10:06:30|||||||||395
1642500400000|2022-01-18 10:06:40|||||||||84
1642500410000|2022-01-18 10:06:50|||||||||171
1642500420000|2022-01-18 10:07:00|1416.5|1415.5|1416|1415|1417|1416|1416|1415|1120
1642500430000|2022-01-18 10:07:10||1415.5||1415.5||1415.5||1415.5|0
1642500450000|2022-01-18 10:07:30|1415.5|1415|1415.5|1414.5|1415.5|1415|1415.5|1414.5|903
1642500460000|2022-01-18 10:07:40|1415|1414|1415.5|1414.5|1416.5|1415|1414.5|1413.5|1240
1642500470000|2022-01-18 10:07:50|||||||||36
1642500480000|2022-01-18 10:08:00|1416|1415|1417.5|1416|1417.5|1416|1416|1415|680
1642500490000|2022-01-18 10:08:10|||||||||7
1642500500000|2022-01-18 10:08:20|1417|1416.5|1422|1420.5|1422|1420.5|1417|1416.5|1011
1642500540000|2022-01-18 10:09:00||1421||1420||1421||1420|0
1642500580000|2022-01-18 10:09:40||1420.5||1420.5||1420.5||1420.5|0
1642500590000|2022-01-18 10:09:50|1422.5|1421|1423.5|1423|1425.5|1423.5|1422|1421|2062
1642500600000|2022-01-18 10:10:00|1424||1424||1424.5||1424||0
1642500610000|2022-01-18 10:10:10|1423.5|1422.5|1423|1422|1423.5|1422.5|1423|1422|639
1642500700000|2022-01-18 10:11:40|||||||||1
1642500720000|2022-01-18 10:12:00|||||||||421
1642500750000|2022-01-18 10:12:30|1423.5|1422.5|1424.5|1423.5|1425|1423.5|1423.5|1422.5|521
1642500780000|2022-01-18 10:13:00|||||||||282
1642500790000|2022-01-18 10:13:10|||||||||369
1642500810000|2022-01-18 10:13:30|||||||||69
1642500830000|2022-01-18 10:13:50|1425|1424|1425.5|1424.5|1425.5|1424.5|1425|1424|486
1642500840000|2022-01-18 10:14:00|1426|1425|1427.5|1426|1427.5|1426|1426|1425|456
1642500850000|2022-01-18 10:14:10|1428||1428||1428||1428||0
1642500970000|2022-01-18 10:16:10|||||||||404
1642501000000|2022-01-18 10:16:40|1427.5|1425.5|1425.5|1424|1427.5|1425.5|1425.5|1423.5|2795
1642501030000|2022-01-18 10:17:10|1425||1425.5||1425.5||1425||93
1642501040000|2022-01-18 10:17:20|1425||1425.5||1425.5||1425||0
1642501060000|2022-01-18 10:17:40|1425|1423.5|1424.5|1423.5|1425|1424|1424.5|1423.5|319
1642501080000|2022-01-18 10:18:00|||||||||176
1642501100000|2022-01-18 10:18:20|||||||||190
1642501130000|2022-01-18 10:18:50|||||||||348
1642501170000|2022-01-18 10:19:30|1425.5|1424|1425.5|1424|1425.5|1424.5|1424.5|1423.5|2463
1642501180000|2022-01-18 10:19:40|||||||||175
1642501230000|2022-01-18 10:20:30|||||||||29
1642501270000|2022-01-18 10:21:10||1424.5||1424.5||1425||1424|280
1642501410000|2022-01-18 10:23:30|||||||||104
1642501480000|2022-01-18 10:24:40|1426.5|1425|1429|1427.5|1429.5|1428|1426.5|1425|1351
1642501490000|2022-01-18 10:24:50|1429.5|1428|1429.5|1428.5|1429.5|1428.5|1429.5|1428|0
1642501550000|2022-01-18 10:25:50|||||||||165
1642501560000|2022-01-18 10:26:00|||||||||57
1642501570000|2022-01-18 10:26:10|1430|1429|1430.5|1429|1430.5|1429|1430|1429|197
1642501620000|2022-01-18 10:27:00|||||||||110
1642501630000|2022-01-18 10:27:10|||||||||611
1642501640000|2022-01-18 10:27:20|||||||||131
1642501680000|2022-01-18 10:28:00|1431|1429.5|1431.5|1430|1431.5|1430|1431|1429.5|384
1642501690000|2022-01-18 10:28:10||1430.5||1430||1430.5||1430|255
1642501700000|2022-01-18 10:28:20|1431||1431.5||1431.5||1431||0
1642501740000|2022-01-18 10:29:00|||||||||984
1642501760000|2022-01-18 10:29:20|1432.5|1430.5|1433|1431.5|1433.5|1431.5|1432.5|1430|570
1642501770000|2022-01-18 10:29:30|1432.5|1432|1433|1432|1433|1432|1432.5|1432|87
1642501780000|2022-01-18 10:29:40|||||||||100
1642501810000|2022-01-18 10:30:10|||||||||431
1642501830000|2022-01-18 10:30:30|||||||||19
1642501840000|2022-01-18 10:30:40|1432.5|1431.5|1431|1430|1432.5|1431.5|1431|1429.5|2236
1642501850000|2022-01-18 10:30:50|||||||||175
1642501890000|2022-01-18 10:31:30|1431.5|1430.5|1432|1430.5|1432.5|1431.5|1431.5|1430.5|1580
1642501950000|2022-01-18 10:32:30|||||||||200
1642502000000|2022-01-18 10:33:20|1432.5|1431|1433|1432|1433|1432|1432.5|1430.5|2381
1642502010000|2022-01-18 10:33:30|1433.5|1432.5|1435|1433.5|1435|1433.5|1433|1432.5|1773
1642502020000|2022-01-18 10:33:40||1434||1434||1434||1434|0
1642502110000|2022-01-18 10:35:10|1434.5|1433.5|1434|1433|1434.5|1433.5|1434|1433|863
1642502120000|2022-01-18 10:35:20|1434.5||1434.5||1434.5||1434.5||0
1642502150000|2022-01-18 10:35:50|||||||||150
1642502170000|2022-01-18 10:36:10|||||||||87
1642502190000|2022-01-18 10:36:30|1434|1432.5|1432|1430.5|1434|1433|1432|1430.5|1993
1642502200000|2022-01-18 10:36:40|1431.5||1431.5||1431.5||1431.5||0
1642502220000|2022-01-18 10:37:00|1432|1431|1432|1431|1432|1431|1432|1431|347
1642502230000|2022-01-18 10:37:10|||||||||515
1642502280000|2022-01-18 10:38:00|1432.5|1431.5|1433|1431.5|1437|1435|1432.5|1431|9187
1642502290000|2022-01-18 10:38:10|||||||||243
1642502300000|2022-01-18 10:38:20|1432.5||1432.5||1432.5||1432.5||0
1642502310000|2022-01-18 10:38:30||1432||1431.5||1432||1431.5|103
1642502320000|2022-01-18 10:38:40|1432|1431|1432|1430.5|1432|1431|1432|1430.5|389
1642502360000|2022-01-18 10:39:20|1431.5||1431.5||1431.5||1431.5||0
1642502390000|2022-01-18 10:39:50|1431|1430|1430|1428.5|1431|1430|1430|1428.5|800
1642502400000|2022-01-18 10:40:00|1429.5|1428|1428.5|1427|1429.5|1428|1428|1427|850
1642502410000|2022-01-18 10:40:10|1428||1428.5||1428.5||1428||0
1642502420000|2022-01-18 10:40:20|||||||||579
1642502430000|2022-01-18 10:40:30||1427.5||1427||1427.5||1427|5
1642502440000|2022-01-18 10:40:40||1427.5||1427.5||1427.5||1427.5|0
1642502460000|2022-01-18 10:41:00|1429.5|1428|1429.5|1429|1429.5|1429|1429.5|1428|555
1642502470000|2022-01-18 10:41:10|1429|1428|1429.5|1428|1429.5|1428|1429|1428|316
1642502480000|2022-01-18 10:41:20|||||||||53
1642502510000|2022-01-18 10:41:50||1428.5||1428.5||1428.5||1428|0
1642502560000|2022-01-18 10:42:40|1430|1429|1430.5|1428.5|1431|1429.5|1430|1428.5|511
1642502570000|2022-01-18 10:42:50|1430|1429.5|1430.5|1428.5|1430.5|1429.5|1430|1428.5|200
1642502580000|2022-01-18 10:43:00|1430||1430||1430||1430||0
1642502600000|2022-01-18 10:43:20|1430.5|1429|1430.5|1429.5|1430.5|1429.5|1430.5|1429|175
1642502620000|2022-01-18 10:43:40|1430|1429|1429.5|1428.5|1430|1429|1429.5|1428.5|761
1642502630000|2022-01-18 10:43:50|1429|1428|1429.5|1428|1429.5|1428|1429|1428|766
1642502640000|2022-01-18 10:44:00||1428.5||1428.5||1428.5||1428.5|0
1642502650000|2022-01-18 10:44:10|1429|1428|1429|1428|1429|1428|1429|1428|282
1642502700000|2022-01-18 10:45:00|||||||||176
1642502760000|2022-01-18 10:46:00|1429.5|1428.5|1429.5|1428.5|1429.5|1428.5|1429.5|1428.5|214
1642502770000|2022-01-18 10:46:10|||||||||69
1642502850000|2022-01-18 10:47:30|1428.5|1428|1429.5|1428|1429.5|1428.5|1428.5|1428|805
1642502910000|2022-01-18 10:48:30|||||||||106
1642503000000|2022-01-18 10:50:00|||||||||139
1642503040000|2022-01-18 10:50:40|||||||||70
1642503130000|2022-01-18 10:52:10|1429||1429||1429||1429||0
1642503170000|2022-01-18 10:52:50|||||||||154
1642503200000|2022-01-18 10:53:20|||||||||607
1642503230000|2022-01-18 10:53:50|1428|1427.5|1426.5|1425|1428|1427.5|1426.5|1425|2440
1642503250000|2022-01-18 10:54:10|1426|1424.5|1425.5|1424|1426|1424.5|1425.5|1424|14
1642503270000|2022-01-18 10:54:30|1425||1425.5||1425.5||1425||140
1642503350000|2022-01-18 10:55:50|1425||1425||1425||1425||0
1642503360000|2022-01-18 10:56:00|1425.5|1424.5|1427|1425.5|1427|1426|1425.5|1424|2327
1642503370000|2022-01-18 10:56:10|1426.5||1427||1427||1426.5||0
1642503470000|2022-01-18 10:57:50||1426||1425.5||1426||1425.5|6
1642503490000|2022-01-18 10:58:10||1426||1425.5||1426||1425.5|0
1642503540000|2022-01-18 10:59:00|1428|1426|1428|1427|1428.5|1427|1427.5|1426|1622
1642503560000|2022-01-18 10:59:20|||||||||487
1642503610000|2022-01-18 11:00:10|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|278
1642503630000|2022-01-18 11:00:30|||||||||68
1642503640000|2022-01-18 11:00:40|||||||||3
1642503990000|2022-01-18 11:06:30||1427||1426.5||1427||1426.5|468
1642504080000|2022-01-18 11:08:00|||||||||70
1642504100000|2022-01-18 11:08:20|1428|1427|1428|1426.5|1428|1427.5|1427.5|1426.5|1290
1642504120000|2022-01-18 11:08:40|||||||||70
1642504140000|2022-01-18 11:09:00|1427.5||1427.5||1428||1427.5||0
1642504180000|2022-01-18 11:09:40|1427|1426|1425.5|1424.5|1427|1426|1425.5|1424.5|1426
1642504210000|2022-01-18 11:10:10|1425|1424|1425|1423.5|1425|1424|1424|1423.5|515
1642504220000|2022-01-18 11:10:20|1424.5||1424.5||1424.5||1424.5||0
1642504260000|2022-01-18 11:11:00|1425|1424|1425.5|1424.5|1425.5|1424.5|1425|1424|390
1642504320000|2022-01-18 11:12:00|1425|1424|1424|1422.5|1425.5|1424|1424|1422.5|1991
1642504330000|2022-01-18 11:12:10|1423.5||1424||1424||1423.5||434
1642504340000|2022-01-18 11:12:20|1424.5|1423|1423.5|1422.5|1425|1423.5|1423.5|1422.5|5017
1642504380000|2022-01-18 11:13:00|1424|1423|1424|1423|1424|1423|1424|1423|1180
1642504430000|2022-01-18 11:13:50|1424.5|1423.5|1422.5|1421.5|1424.5|1423.5|1422|1421.5|4020
1642504440000|2022-01-18 11:14:00|1423|1422|1423.5|1422.5|1423.5|1422.5|1423|1422|2057
1642504450000|2022-01-18 11:14:10|1424|1423|1424|1423|1424|1423|1424|1423|470
1642504460000|2022-01-18 11:14:20|||||||||159
1642504470000|2022-01-18 11:14:30|1423.5|1422.5|1422.5|1421.5|1423.5|1422.5|1422.5|1421.5|714
1642504480000|2022-01-18 11:14:40|||||||||339
1642504510000|2022-01-18 11:15:10|1423|1422|1423|1422|1423|1422|1423|1422|571
1642504520000|2022-01-18 11:15:20|1423.5|1422.5|1424|1423|1424|1423|1423.5|1422.5|267
1642504530000|2022-01-18 11:15:30|||||||||176
1642504630000|2022-01-18 11:17:10|1423.5|1422.5|1424|1422.5|1424|1422.5|1423.5|1422.5|410
1642504640000|2022-01-18 11:17:20|1423.5||1424||1424||1423.5||0
1642504680000|2022-01-18 11:18:00|1423.5|1423|1424|1423|1424|1423|1423.5|1423|663
1642504700000|2022-01-18 11:18:20|||||||||23
1642504760000|2022-01-18 11:19:20|1423.5|1423.5|1424|1423|1424|1423.5|1423.5|1423|366
1642504810000|2022-01-18 11:20:10|1423.5|1422.5|1422.5|1422|1423.5|1422.5|1422.5|1422|407
1642504820000|2022-01-18 11:20:20|1423|1421.5|1422.5|1421.5|1423|1421.5|1422.5|1421.5|258
1642504830000|2022-01-18 11:20:30|1422|1420.5|1421.5|1420|1422|1420.5|1421.5|1419.5|180
1642504840000|2022-01-18 11:20:40|1422|1420.5|1422|1420.5|1422|1421|1422|1420.5|244
1642504860000|2022-01-18 11:21:00|||||||||154
1642504880000|2022-01-18 11:21:20|1422.5|1421|1422|1421|1422.5|1421.5|1422|1421|4712
1642504890000|2022-01-18 11:21:30|||||||||176
1642504920000|2022-01-18 11:22:00|1422.5||1422.5||1422.5||1422.5||207
1642504940000|2022-01-18 11:22:20|1422||1422.5||1422.5||1422||0
1642504960000|2022-01-18 11:22:40|1422||1422||1422||1422||0
1642505000000|2022-01-18 11:23:20|||||||||107
1642505020000|2022-01-18 11:23:40|1421.5|1420.5|1422|1420.5|1422|1421|1421.5|1420.5|723
1642505090000|2022-01-18 11:24:50|1421.5|1420|1417|1415.5|1422|1420|1416|1414|3733
1642505100000|2022-01-18 11:25:00|1417.5|1416.5|1419.5|1418|1420|1418.5|1417.5|1416.5|3272
1642505110000|2022-01-18 11:25:10|1419|1417.5|1417.5|1415.5|1419|1417.5|1417.5|1415.5|2706
1642505120000|2022-01-18 11:25:20|||||||||326
1642505140000|2022-01-18 11:25:40|1417|1415|1416.5|1415|1417|1415|1415.5|1413.5|457
1642505160000|2022-01-18 11:26:00|1416|1414.5|1416|1414.5|1416|1415|1415.5|1414|1955
1642505170000|2022-01-18 11:26:10|1415.5|1414|1415.5|1413.5|1415.5|1414|1415.5|1413.5|312
1642505180000|2022-01-18 11:26:20|1415|1413|1414.5|1412.5|1415|1413|1413.5|1412|1547
1642505210000|2022-01-18 11:26:50||1413||1413||1413||1413|20
1642505220000|2022-01-18 11:27:00|||||||||1461
1642505230000|2022-01-18 11:27:10|1414|1413.5|1413.5|1412|1415|1414|1413.5|1412|2275
1642505240000|2022-01-18 11:27:20|1413|1411.5|1412.5|1411|1413|1412.5|1412.5|1411|1021
1642505250000|2022-01-18 11:27:30|1412|1410.5|1411.5|1410.5|1412|1411|1411.5|1410.5|358
1642505260000|2022-01-18 11:27:40|1411|1410|1412|1410.5|1412|1410.5|1411|1410|1549
1642505300000|2022-01-18 11:28:20|1411.5|1411|1412|1411|1412|1411|1411.5|1410.5|473
1642505310000|2022-01-18 11:28:30|1412.5|1411.5|1413.5|1412|1414.5|1412.5|1412|1411.5|1824
1642505320000|2022-01-18 11:28:40|1413|1411.5|1412|1411|1413|1411.5|1412|1411|259
1642505330000|2022-01-18 11:28:50|1411.5|1410.5|1411.5|1409.5|1412|1410.5|1410.5|1409.5|1172
1642505340000|2022-01-18 11:29:00|1411|1410.5|1412.5|1411|1412.5|1411|1411|1410.5|2468
1642505350000|2022-01-18 11:29:10|1412|1410.5|1411|1409.5|1412|1410.5|1410.5|1409|2295
1642505360000|2022-01-18 11:29:20|1411.5|1410.5|1411|1409.5|1411.5|1410.5|1410.5|1409|1012
1642505380000|2022-01-18 11:29:40|||||||||732
1642505390000|2022-01-18 11:29:50||1410||1410||1410||1410|93
1642505400000|2022-01-18 11:30:00|||||||||61
1642505470000|2022-01-18 11:31:10|1410.5|1409.5|1409|1408|1410.5|1409.5|1409|1408|123
1642505480000|2022-01-18 11:31:20|||||||||600
1642505490000|2022-01-18 11:31:30|1408.5|1407.5|1409|1407.5|1409|1408|1408.5|1407|185
1642505500000|2022-01-18 11:31:40|1409.5|1408|1410.5|1409|1410.5|1409.5|1409.5|1408|1988
1642505510000|2022-01-18 11:31:50|1410|1409.5|1410.5|1409|1410.5|1409.5|1410|1409|4561
1642505560000|2022-01-18 11:32:40|||||||||56
1642505580000|2022-01-18 11:33:00|1411|1410|1412.5|1411.5|1412.5|1411.5|1410.5|1410|3933
1642505590000|2022-01-18 11:33:10|1413|1412|1413|1412|1413|1412.5|1413|1412|538
1642505600000|2022-01-18 11:33:20|1413.5||1413.5||1413.5||1413.5||0
1642505610000|2022-01-18 11:33:30|1414|1412.5|1416|1414.5|1416.5|1416|1414|1412.5|973
1642505620000|2022-01-18 11:33:40|1416.5|1415|1417.5|1416|1418|1416|1416.5|1415|795
1642505630000|2022-01-18 11:33:50|1418|1417|1419|1417.5|1420|1417.5|1418|1417|1531
1642505640000|2022-01-18 11:34:00|1419.5|1418|1419.5|1418|1419.5|1418|1419.5|1418|0
1642505670000|2022-01-18 11:34:30|1419|1418.5|1420.5|1419|1421|1420.5|1419|1418|2949
1642505690000|2022-01-18 11:34:50|||||||||31003
1642505700000|2022-01-18 11:35:00|1420|1419.5|1419|1418|1420.5|1419.5|1419|1418|1801
1642505710000|2022-01-18 11:35:10|1418.5|1417.5|1419|1418|1419|1418|1418|1417.5|949
1642505730000|2022-01-18 11:35:30|1418.5|1417.5|1418.5|1417.5|1419|1418|1418|1417.5|568
1642505740000|2022-01-18 11:35:40|1419|1418|1419|1417.5|1419|1418|1419|1417.5|210
1642505800000|2022-01-18 11:36:40|1418.5|1417|1419|1417.5|1419|1417.5|1418|1417|878
1642505820000|2022-01-18 11:37:00|1418.5||1419||1419||1418.5||223
1642505830000|2022-01-18 11:37:10|1418.5|1417|1418.5|1417|1418.5|1417|1418.5|1417|116
1642505880000|2022-01-18 11:38:00|1418|1416.5|1416.5|1415.5|1418|1416.5|1416.5|1415.5|922
1642505900000|2022-01-18 11:38:20|1416|1415|1414|1412.5|1416|1415|1414|1412|544
1642505920000|2022-01-18 11:38:40|||||||||96
1642505940000|2022-01-18 11:39:00|1413.5||1414||1414||1413.5||0
1642505990000|2022-01-18 11:39:50|1414.5|1413|1416|1414.5|1416|1415|1414.5|1413|2954
1642506000000|2022-01-18 11:40:00|1415.5|1415|1415.5|1415|1415.5|1415|1415.5|1415|616
1642506010000|2022-01-18 11:40:10|1415|1414.5|1415|1414|1415|1414.5|1415|1414|720
1642506020000|2022-01-18 11:40:20|1415.5|1413.5|1414|1412.5|1415.5|1413.5|1414|1412.5|1776
1642506050000|2022-01-18 11:40:50|||||||||18
1642506060000|2022-01-18 11:41:00|||||||||38
1642506070000|2022-01-18 11:41:10|||||||||702
1642506160000|2022-01-18 11:42:40|||||||||82
1642506170000|2022-01-18 11:42:50||1413||1412.5||1413||1412.5|215
1642506190000|2022-01-18 11:43:10|1413.5||1413.5||1413.5||1413.5||0
1642506210000|2022-01-18 11:43:30|||||||||260
1642506220000|2022-01-18 11:43:40|1414|1413|1414|1412.5|1414|1413|1414|1412.5|130
1642506230000|2022-01-18 11:43:50|||||||||452
1642506240000|2022-01-18 11:44:00|1414.5|1413|1414.5|1412.5|1414.5|1414|1413.5|1412.5|3081
1642506290000|2022-01-18 11:44:50||1413||1413||1413||1413|0
1642506310000|2022-01-18 11:45:10|1414||1414||1414||1414||0
1642506320000|2022-01-18 11:45:20|1413.5|1412.5|1412|1410.5|1413.5|1412.5|1412|1410.5|1081
1642506330000|2022-01-18 11:45:30||1410||1410||1410||1410|0
1642506370000|2022-01-18 11:46:10|||||||||492
1642506420000|2022-01-18 11:47:00||1410.5||1410.5||1410.5||1410.5|0
1642506430000|2022-01-18 11:47:10|||||||||38
1642506440000|2022-01-18 11:47:20|1411.5||1411.5||1411.5||1411.5||0
1642506470000|2022-01-18 11:47:50|1411||1411.5||1411.5||1411||247
1642506480000|2022-01-18 11:48:00|1412|1411|1411|1410|1412|1411|1411|1410|1690
1642506530000|2022-01-18 11:48:50|||||||||140
1642506540000|2022-01-18 11:49:00|1411.5|1410.5|1412|1411|1412|1411|1411.5|1410.5|2247
1642506550000|2022-01-18 11:49:10|1412.5|1411.5|1412.5|1411.5|1412.5|1411.5|1412.5|1411.5|1293
1642506560000|2022-01-18 11:49:20|||||||||1027
1642506570000|2022-01-18 11:49:30|1413|1412.5|1413|1411.5|1413|1412.5|1412.5|1411.5|554
1642506660000|2022-01-18 11:51:00|1412.5||1412.5||1412.5||1412.5||18
1642506690000|2022-01-18 11:51:30||1412||1412||1412||1412|1213
1642506700000|2022-01-18 11:51:40||1411.5||1411.5||1411.5||1411.5|0
1642506740000|2022-01-18 11:52:20|1413|1412|1413|1412|1413|1412|1413|1412|9
1642506770000|2022-01-18 11:52:50|1412.5|1411.5|1412.5|1411.5|1412.5|1411.5|1412.5|1411|1313
1642506830000|2022-01-18 11:53:50|1413|1412|1413|1412|1413|1412|1413|1412|311
1642506890000|2022-01-18 11:54:50|||||||||309
1642506900000|2022-01-18 11:55:00||1411.5||1411.5||1411.5||1411.5|0
1642506950000|2022-01-18 11:55:50|||||||||269
1642506960000|2022-01-18 11:56:00|1413.5|1412|1413.5|1412.5|1413.5|1412.5|1413|1412|726
1642506970000|2022-01-18 11:56:10|1414|1413|1416.5|1415|1416.5|1415|1414|1413|2203
1642507020000|2022-01-18 11:57:00||1415.5||1415||1415.5||1415|0
1642507070000|2022-01-18 11:57:50|1416||1416.5||1416.5||1416||0
1642507090000|2022-01-18 11:58:10|||||||||18
1642507100000|2022-01-18 11:58:20|1416||1416.5||1416.5||1416||0
1642507130000|2022-01-18 11:58:50|||||||||710
1642507190000|2022-01-18 11:59:50|||||||||157
1642507210000|2022-01-18 12:00:10|1416|1414.5|1415|1414.5|1416|1414.5|1415|1414.5|981
1642507220000|2022-01-18 12:00:20|1415.5||1416.5||1416.5||1415||1089
1642507230000|2022-01-18 12:00:30||1415||1415||1415||1415|0
1642507270000|2022-01-18 12:01:10||1414.5||1414.5||1414.5||1414.5|0
1642507280000|2022-01-18 12:01:20||1415||1415||1415||1415|0
1642507290000|2022-01-18 12:01:30|||||||||3
1642507310000|2022-01-18 12:01:50|1417|1415.5|1417|1416|1417|1416|1417|1415.5|261
1642507360000|2022-01-18 12:02:40|1416.5|1415.5|1416|1415|1416.5|1415.5|1416|1415|880
1642507380000|2022-01-18 12:03:00|||||||||177
1642507420000|2022-01-18 12:03:40|1416.5|1415.5|1416.5|1415.5|1416.5|1415.5|1416.5|1415.5|511
1642507470000|2022-01-18 12:04:30|||||||||16
1642507540000|2022-01-18 12:05:40|1415.5|1415|1414.5|1413.5|1415.5|1415|1414|1413|1919
1642507560000|2022-01-18 12:06:00|1414||1414.5||1414.5||1414||150
1642507590000|2022-01-18 12:06:30|1415|1414.5|1415.5|1414.5|1415.5|1414.5|1415|1413.5|3365
1642507600000|2022-01-18 12:06:40|1416|1415|1415.5|1415|1416|1415|1415.5|1415|617
1642507620000|2022-01-18 12:07:00||1414.5||1414.5||1414.5||1414.5|631
1642507640000|2022-01-18 12:07:20||1415||1415||1415||1415|0
1642507680000|2022-01-18 12:08:00|1416||1416||1416||1416||157
1642507690000|2022-01-18 12:08:10|1415.5||1415.5||1415.5||1415.5||0
1642507700000|2022-01-18 12:08:20|1416||1416||1416||1416||0
1642507770000|2022-01-18 12:09:30|1415.5|1415.5|1414.5|1413.5|1415.5|1415.5|1414.5|1413|2795
1642507780000|2022-01-18 12:09:40|1414|1413|1413|1412|1414|1413|1412.5|1412|1391
1642507790000|2022-01-18 12:09:50|1413.5|1412.5|1413.5|1412.5|1413.5|1412.5|1413.5|1412|1027
1642507860000|2022-01-18 12:11:00|1414|1413|1413.5|1412.5|1414|1413|1413|1412|3276
1642507880000|2022-01-18 12:11:20|1414||1413.5||1414||1413.5||0
1642507910000|2022-01-18 12:11:50|||||||||210
1642507930000|2022-01-18 12:12:10|1414||1414||1414||1414||0
1642507960000|2022-01-18 12:12:40|1413|1412|1412.5|1411|1413|1412|1412.5|1411|790
1642508040000|2022-01-18 12:14:00|||||||||178
1642508080000|2022-01-18 12:14:40||1411.5||1411.5||1411.5||1411.5|2
1642508120000|2022-01-18 12:15:20|1412|1411|1412|1411|1412.5|1411|1412|1411|167
1642508160000|2022-01-18 12:16:00|1412.5|1411.5|1412.5|1411|1412.5|1411.5|1412|1411|385
1642508360000|2022-01-18 12:19:20|||||||||1180
1642508400000|2022-01-18 12:20:00||1411.5||1411.5||1411.5||1411|2
1642508430000|2022-01-18 12:20:30|||||||||140
1642508490000|2022-01-18 12:21:30|||||||||70
1642508580000|2022-01-18 12:23:00|||||||||171
1642508640000|2022-01-18 12:24:00|1412|1411|1413.5|1412|1413.5|1413|1412|1411|8296
1642508670000|2022-01-18 12:24:30|1414|1412.5|1415|1414.5|1415|1414.5|1414|1412.5|6074
1642508680000|2022-01-18 12:24:40|1415.5|1415|1416|1415|1416|1415|1415.5|1414.5|976
1642508690000|2022-01-18 12:24:50|||||||||853
1642508700000|2022-01-18 12:25:00|||||||||200
1642508710000|2022-01-18 12:25:10|||||||||161
1642508730000|2022-01-18 12:25:30|1416.5|1415.5|1417|1415.5|1417|1415.5|1416.5|1415.5|781
1642508740000|2022-01-18 12:25:40|1416.5||1416.5||1416.5||1416.5||0
1642508750000|2022-01-18 12:25:50|1417|1416|1417|1416|1417|1416|1417|1416|41
1642508780000|2022-01-18 12:26:20|||||||||20
1642508790000|2022-01-18 12:26:30|||||||||176
1642508800000|2022-01-18 12:26:40|||||||||374
1642508830000|2022-01-18 12:27:10|||||||||20
1642508880000|2022-01-18 12:28:00||1416.5||1416||1416.5||1416|26
1642508940000|2022-01-18 12:29:00|1416.5|1415.5|1416.5|1415|1417|1415.5|1416|1415|1148
1642509000000|2022-01-18 12:30:00|1416||1416.5||1416.5||1416||64
1642509060000|2022-01-18 12:31:00||1415.5||1415.5||1415.5||1415|109
1642509160000|2022-01-18 12:32:40||1416||1416||1416||1416|0
1642509180000|2022-01-18 12:33:00|||||||||416
1642509230000|2022-01-18 12:33:50|1417|1415.5|1416.5|1415.5|1417|1416|1416.5|1415.5|1171
1642509240000|2022-01-18 12:34:00|||||||||124
1642509290000|2022-01-18 12:34:50|1416|1415|1416|1415.5|1416.5|1415.5|1415.5|1415|1314
1642509300000|2022-01-18 12:35:00|||||||||108
1642509330000|2022-01-18 12:35:30|1416.5||1416.5||1416.5||1416.5||545
1642509340000|2022-01-18 12:35:40|||||||||124
1642509410000|2022-01-18 12:36:50|||||||||2000
1642509420000|2022-01-18 12:37:00|||||||||13
1642509470000|2022-01-18 12:37:50|||||||||353
1642509640000|2022-01-18 12:40:40|||||||||500
1642509660000|2022-01-18 12:41:00|||||||||500
1642509690000|2022-01-18 12:41:30|||||||||50
1642509700000|2022-01-18 12:41:40|1416|1415|1414|1412.5|1416|1415|1414|1412.5|2315
1642509710000|2022-01-18 12:41:50|1413.5|1412|1413.5|1412|1413.5|1412|1412.5|1411.5|1950
1642509780000|2022-01-18 12:43:00|1414|1412.5|1414.5|1413.5|1414.5|1414|1414|1412.5|4612
1642509850000|2022-01-18 12:44:10|||||||||212
1642509950000|2022-01-18 12:45:50|1414||1414.5||1414.5||1414||406
1642509980000|2022-01-18 12:46:20|1414||1414||1414||1414||0
1642510020000|2022-01-18 12:47:00|1414.5|1414|1415|1414|1415|1414.5|1414.5|1414|2135
1642510030000|2022-01-18 12:47:10|||||||||652
1642510100000|2022-01-18 12:48:20|||||||||351
1642510140000|2022-01-18 12:49:00|||||||||4
1642510230000|2022-01-18 12:50:30|1414.5||1415||1415||1414.5||11
1642510240000|2022-01-18 12:50:40|1414.5|1413.5|1413.5|1412.5|1414.5|1413.5|1413|1412|1617
1642510250000|2022-01-18 12:50:50|1414|1413|1416|1415|1416|1415|1414|1413|6238
1642510260000|2022-01-18 12:51:00||1415.5||1415.5||1415.5||1415.5|0
1642510270000|2022-01-18 12:51:10|1416.5||1416||1416.5||1416||190
1642510290000|2022-01-18 12:51:30|1416.5|1415|1414|1413|1416.5|1415|1414|1413|2883
1642510300000|2022-01-18 12:51:40|1414.5|1413.5|1415|1413.5|1415|1413.5|1414.5|1413.5|39
1642510310000|2022-01-18 12:51:50|1414.5||1414.5||1414.5||1414.5||0
1642510320000|2022-01-18 12:52:00|||||||||437
1642510430000|2022-01-18 12:53:50|1414|1413|1414.5|1413|1414.5|1413|1413|1411.5|1455
1642510450000|2022-01-18 12:54:10||1413.5||1413.5||1413.5||1413.5|1076
1642510460000|2022-01-18 12:54:20|||||||||420
1642510480000|2022-01-18 12:54:40|||||||||1524
1642510490000|2022-01-18 12:54:50|||||||||177
1642510520000|2022-01-18 12:55:20|1414|1413|1414.5|1413|1414.5|1413|1413|1411.5|2257
1642510620000|2022-01-18 12:57:00||1413.5||1413.5||1413.5||1413.5|0
1642510690000|2022-01-18 12:58:10|||||||||50
1642510700000|2022-01-18 12:58:20|1415|1414|1415|1413.5|1415|1414|1414.5|1413.5|1498
1642510710000|2022-01-18 12:58:30|||||||||227
1642510730000|2022-01-18 12:58:50|||||||||2
1642510740000|2022-01-18 12:59:00|1414.5|1413|1414|1413|1414.5|1413|1414|1413|841
1642510750000|2022-01-18 12:59:10|1413.5|1412.5|1413|1411.5|1413.5|1412.5|1413|1411.5|1685
1642510760000|2022-01-18 12:59:20|||||||||365
1642510790000|2022-01-18 12:59:50|||||||||22
1642510800000|2022-01-18 13:00:00|1412.5||1413||1413||1412.5||133
1642510810000|2022-01-18 13:00:10|1413.5|1412|1413.5|1412|1413.5|1412.5|1413.5|1412|459
1642510870000|2022-01-18 13:01:10|||||||||191
1642510960000|2022-01-18 13:02:40|||||||||2891
1642510970000|2022-01-18 13:02:50|||||||||725
1642511010000|2022-01-18 13:03:30|||||||||217
1642511080000|2022-01-18 13:04:40|1414|1412.5|1414.5|1413.5|1414.5|1414|1414|1412.5|4101
1642511140000|2022-01-18 13:05:40|||||||||150
1642511160000|2022-01-18 13:06:00|1414|1413|1413.5|1412.5|1414.5|1413.5|1413.5|1412.5|1579
1642511190000|2022-01-18 13:06:30||1413||1412.5||1413||1412.5|1
1642511210000|2022-01-18 13:06:50|||||||||351
1642511300000|2022-01-18 13:08:20|1413|1413|1413.5|1412.5|1414|1413.5|1413|1412.5|3811
1642511520000|2022-01-18 13:12:00|1414|1413|1414|1412.5|1414|1413|1413.5|1412.5|1233
1642511540000|2022-01-18 13:12:20||1413||1413||1413||1413|0
1642511560000|2022-01-18 13:12:40|1414.5|1413.5|1414.5|1413.5|1414.5|1413.5|1414|1413|1996
1642511570000|2022-01-18 13:12:50|||||||||500
1642511600000|2022-01-18 13:13:20|||||||||207
1642511660000|2022-01-18 13:14:20|1414|1413|1413.5|1412.5|1414.5|1413|1412.5|1412|3244
1642511680000|2022-01-18 13:14:40|1413|1413|1414|1413|1414|1413|1413|1412.5|3544
1642511700000|2022-01-18 13:15:00|1413.5|1412.5|1413.5|1412.5|1414|1412.5|1413.5|1412.5|917
1642511770000|2022-01-18 13:16:10|||||||||525
1642511790000|2022-01-18 13:16:30|1414|1413|1414.5|1414|1414.5|1414|1414|1413|3252
1642511810000|2022-01-18 13:16:50|1415||1414.5||1415||1414.5||1193
1642511820000|2022-01-18 13:17:00|1415|1414.5|1415|1414|1415|1414.5|1415|1414|1380
1642511840000|2022-01-18 13:17:20|||||||||100
1642511850000|2022-01-18 13:17:30|1415.5|1414.5|1415.5|1414.5|1415.5|1414.5|1415.5|1414.5|506
1642511860000|2022-01-18 13:17:40|1415|1414|1415.5|1414|1415.5|1414.5|1415|1414|1045
1642511900000|2022-01-18 13:18:20||1414.5||1414.5||1414.5||1414.5|460
1642511980000|2022-01-18 13:19:40|1416|1415|1416|1414.5|1416|1415|1415.5|1414.5|1339
1642512000000|2022-01-18 13:20:00||1415||1415||1415.5||1415|2052
1642512050000|2022-01-18 13:20:50|1416.5|1415.5|1416.5|1415.5|1416.5|1415.5|1416.5|1415.5|4416
1642512060000|2022-01-18 13:21:00|1417|1416|1417|1416|1417|1416|1416.5|1416|1090
1642512070000|2022-01-18 13:21:10|1417.5|1416.5|1419|1418|1419.5|1418.5|1417.5|1416.5|3568
1642512080000|2022-01-18 13:21:20|1419.5|1418.5|1419.5|1418.5|1419.5|1418.5|1419.5|1418.5|817
1642512100000|2022-01-18 13:21:40||1419||1419||1419||1419|2
1642512110000|2022-01-18 13:21:50|||||||||395
1642512120000|2022-01-18 13:22:00|1420|1419.5|1420|1419.5|1421|1419.5|1420|1419|3584
1642512130000|2022-01-18 13:22:10||1419||1419||1419||1419|1462
1642512140000|2022-01-18 13:22:20|1419.5|1418.5|1419|1418|1419.5|1418.5|1419|1418|2142
1642512150000|2022-01-18 13:22:30|1419.5|1418.5|1419.5|1418.5|1419.5|1418.5|1419.5|1418.5|246
1642512180000|2022-01-18 13:23:00|||||||||310
1642512230000|2022-01-18 13:23:50|1419|1418|1419.5|1418|1419.5|1418|1419|1418|626
1642512240000|2022-01-18 13:24:00||1418.5||1418.5||1418.5||1418.5|0
1642512280000|2022-01-18 13:24:40|1419|1418|1419.5|1418|1419.5|1418|1418.5|1418|860
1642512290000|2022-01-18 13:24:50|1419|1417.5|1419|1418|1419.5|1418|1418.5|1417.5|1397
1642512300000|2022-01-18 13:25:00|1419.5|1418.5|1419.5|1418|1419.5|1418.5|1419|1418|435
1642512310000|2022-01-18 13:25:10|1419|1417.5|1419|1418|1419|1418|1418.5|1417.5|427
1642512400000|2022-01-18 13:26:40|1418.5||1418.5||1418.5||1418.5||117
1642512410000|2022-01-18 13:26:50||1417.5||1417.5||1417.5||1417.5|19
1642512420000|2022-01-18 13:27:00|1419||1419||1419||1419||0
1642512440000|2022-01-18 13:27:20|1419.5|1418|1420|1418.5|1420|1419|1419.5|1418|3371
1642512460000|2022-01-18 13:27:40|1419.5||1419.5||1419.5||1419.5||0
1642512470000|2022-01-18 13:27:50|||||||||15
1642512480000|2022-01-18 13:28:00|1420|1419|1420|1418.5|1420|1419|1420|1418.5|222
1642512510000|2022-01-18 13:28:30|||||||||139
1642512560000|2022-01-18 13:29:20|1420.5|1419|1420|1419|1420.5|1419.5|1420|1418.5|2937
1642512570000|2022-01-18 13:29:30|1420.5|1419.5|1422.5|1422|1424|1423|1420|1419.5|5151
1642512580000|2022-01-18 13:29:40|1423|1422.5|1424|1422.5|1424|1422.5|1423|1422.5|238
1642512660000|2022-01-18 13:31:00|1424.5|1423|1424.5|1423|1424.5|1423|1424.5|1422.5|284
1642512670000|2022-01-18 13:31:10|1425|1423.5|1427.5|1426|1428|1426|1425|1423.5|1326
1642512680000|2022-01-18 13:31:20|||||||||190
1642512710000|2022-01-18 13:31:50|1428||1428||1428||1428||0
1642512780000|2022-01-18 13:33:00|||||||||120
1642512800000|2022-01-18 13:33:20|1427.5||1427.5||1427.5||1427.5||0
1642512830000|2022-01-18 13:33:50|1428||1428||1428||1428||9
1642512840000|2022-01-18 13:34:00|1428.5|1426.5|1432.5|1431|1433.5|1432|1428.5|1426.5|2492
1642512860000|2022-01-18 13:34:20|1433|1431.5|1433|1431.5|1434|1432.5|1432.5|1431.5|100
1642512870000|2022-01-18 13:34:30|1433.5|1432|1434|1432|1434|1432|1433.5|1432|0
1642512930000|2022-01-18 13:35:30|1434.5|1432.5|1435.5|1434.5|1435.5|1434.5|1434.5|1432.5|597
1642512950000|2022-01-18 13:35:50|1435|1435|1435.5|1434.5|1435.5|1435|1434.5|1433.5|1306
1642512990000|2022-01-18 13:36:30|1436|1435|1436.5|1435|1436.5|1435|1436|1435|458
1642513150000|2022-01-18 13:39:10|||||||||242
1642513190000|2022-01-18 13:39:50|1437|1435.5|1437.5|1436|1437.5|1436|1437|1435.5|1606
1642513210000|2022-01-18 13:40:10|1437|1435.5|1435|1434|1437|1435.5|1434.5|1433.5|3569
1642513250000|2022-01-18 13:40:50|||||||||2
1642513260000|2022-01-18 13:41:00|1436|1434.5|1436|1434.5|1436|1434.5|1436|1434.5|168
1642513300000|2022-01-18 13:41:40|1435.5|1434|1435|1434|1435.5|1434|1434.5|1433.5|1388
1642513320000|2022-01-18 13:42:00|1435.5|1434.5|1435.5|1434|1435.5|1434.5|1435.5|1434|92
1642513350000|2022-01-18 13:42:30|1435|1433.5|1435|1433.5|1435|1433.5|1435|1433.5|465
1642513370000|2022-01-18 13:42:50||1434||1434||1434||1434|0
1642513380000|2022-01-18 13:43:00|1435.5|1434.5|1439|1438|1439|1438|1435.5|1433.5|7471
1642513390000|2022-01-18 13:43:10|1439.5|1439|1440|1438|1440|1439|1439|1438|5803
1642513400000|2022-01-18 13:43:20|1440.5|1438.5|1440|1439|1440.5|1440|1439.5|1438.5|26112
1642513410000|2022-01-18 13:43:30|1439.5|1438.5|1440|1438.5|1440|1438.5|1439.5|1438.5|750
1642513430000|2022-01-18 13:43:50|1439.5|1438|1439.5|1438|1439.5|1438.5|1438.5|1437.5|1845
1642513440000|2022-01-18 13:44:00|1440|1438.5|1441|1440|1441|1440.5|1440|1438|16033
1642513450000|2022-01-18 13:44:10|||||||||2023
1642513460000|2022-01-18 13:44:20||1440.5||1440||1440.5||1440|1557
1642513470000|2022-01-18 13:44:30|||||||||1300
1642513500000|2022-01-18 13:45:00||1440.5||1440||1440.5||1440|175
1642513550000|2022-01-18 13:45:50|1440.5|1439.5|1440.5|1439.5|1440.5|1439.5|1440.5|1439.5|273
1642513560000|2022-01-18 13:46:00|1440|1439|1439.5|1439|1440|1439|1439.5|1439|990
1642513610000|2022-01-18 13:46:50|1440|1439.5|1443.5|1442|1443.5|1442.5|1440|1439.5|3029
1642513630000|2022-01-18 13:47:10|||||||||9276
1642513640000|2022-01-18 13:47:20|1444|1442.5|1445|1444|1445.5|1445|1444|1442|33473
1642513650000|2022-01-18 13:47:30|1444.5|1443|1441.5|1439.5|1444.5|1444|1440|1438.5|22740
1642513660000|2022-01-18 13:47:40|1441|1439|1438.5|1437|1441|1439|1438.5|1436.5|4499
1642513670000|2022-01-18 13:47:50|1439|1437.5|1440.5|1439|1440.5|1439.5|1438.5|1437.5|8646
1642513680000|2022-01-18 13:48:00|1441|1439.5|1443.5|1441.5|1443.5|1442|1441|1439.5|2591
1642513690000|2022-01-18 13:48:10|||||||||124
1642513700000|2022-01-18 13:48:20|||||||||23
1642513710000|2022-01-18 13:48:30||1442||1442||1442.5||1442|0
1642513720000|2022-01-18 13:48:40|||||||||35
1642513800000|2022-01-18 13:50:00||1442.5||1442.5||1442.5||1442.5|253
1642513840000|2022-01-18 13:50:40|||||||||11541
1642513860000|2022-01-18 13:51:00|1444|1443|1444|1442.5|1444|1443.5|1443.5|1442.5|2594
1642513870000|2022-01-18 13:51:10|1443.5|1443|1443.5|1442|1444|1443|1443|1442|992
1642513880000|2022-01-18 13:51:20|1444|1444.5|1448|1447|1449|1447.5|1444|1444.5|24512
1642513890000|2022-01-18 13:51:30|1447.5|1446.5|1447|1445.5|1447.5|1446.5|1446.5|1445.5|11595
1642513910000|2022-01-18 13:51:50|||||||||116
1642513920000|2022-01-18 13:52:00|1446.5||1447||1447||1446.5||0
1642513930000|2022-01-18 13:52:10|||||||||173
1642513940000|2022-01-18 13:52:20||1446||1446||1446.5||1445.5|917
1642513960000|2022-01-18 13:52:40|1446.5|1445.5|1446.5|1445.5|1446.5|1445.5|1446|1445.5|1246
1642513970000|2022-01-18 13:52:50|1447|1446|1450|1448.5|1451.5|1449.5|1447|1445.5|32439
1642513980000|2022-01-18 13:53:00|1449.5|1448|1448.5|1447|1449.5|1448|1448|1446|2830
1642513990000|2022-01-18 13:53:10|1448|1446.5|1448.5|1446|1448.5|1446.5|1448|1446|0
1642514000000|2022-01-18 13:53:20|1448||1448||1448||1448||35
1642514010000|2022-01-18 13:53:30|1448.5|1446.5|1449|1448|1449|1448|1448.5|1446.5|366
1642514040000|2022-01-18 13:54:00|1449.5|1448.5|1451|1449.5|1451|1449.5|1449.5|1448.5|1322
1642514050000|2022-01-18 13:54:10|1451.5|1450.5|1453.5|1452|1453.5|1452|1451.5|1450.5|1536
1642514060000|2022-01-18 13:54:20|1453|1452.5|1453.5|1452|1453.5|1452.5|1452.5|1451.5|879
1642514110000|2022-01-18 13:55:10|||||||||342
1642514160000|2022-01-18 13:56:00||1452.5||1452.5||1452.5||1452.5|9
1642514170000|2022-01-18 13:56:10|1454|1453|1454|1452.5|1454|1453|1454|1452.5|547
1642514180000|2022-01-18 13:56:20|1454.5|1453|1455|1453|1455|1453|1454.5|1453|52
1642514190000|2022-01-18 13:56:30|1455.5|1454|1462|1461|1463|1461|1455.5|1454|5720
1642514200000|2022-01-18 13:56:40|1461.5|1460.5|1459|1457|1461.5|1460.5|1458.5|1456.5|783
1642514210000|2022-01-18 13:56:50|1459.5|1457.5|1461.5|1460|1461.5|1460|1459.5|1457.5|1599
1642514220000|2022-01-18 13:57:00|1462|1459|1463|1462|1463|1462|1460|1459|4965
1642514230000|2022-01-18 13:57:10|1462.5|1461.5|1463|1462|1463|1462|1462|1460.5|1484
1642514240000|2022-01-18 13:57:20|1462.5|1461|1462.5|1462|1463|1462|1462|1460.5|1458
1642514250000|2022-01-18 13:57:30||1461.5||1462||1462||1461.5|1118
1642514260000|2022-01-18 13:57:40||1461.5||1462||1462||1461.5|1037
1642514270000|2022-01-18 13:57:50||1461.5||1462||1462||1461.5|810
1642514280000|2022-01-18 13:58:00|1463|1461.5|1462.5|1461.5|1463.5|1463|1462.5|1461.5|8655
1642514290000|2022-01-18 13:58:10||1462||1462||1462||1461.5|904
1642514310000|2022-01-18 13:58:30||1461.5||1462||1462||1461.5|1309
1642514320000|2022-01-18 13:58:40||1461.5||1462||1462||1461.5|1289
1642514330000|2022-01-18 13:58:50|||||||||357
1642514340000|2022-01-18 13:59:00|||||||||657
1642514350000|2022-01-18 13:59:10|1463|1461.5|1463|1462|1463|1462|1463|1461.5|170
1642514360000|2022-01-18 13:59:20|1462.5|1461.5|1463|1462|1463|1462|1462.5|1461.5|487
1642514390000|2022-01-18 13:59:50|1463.5|1462.5|1464|1463|1464|1463.5|1463.5|1462.5|1636
1642514400000|2022-01-18 14:00:00|||||||||601
1642514420000|2022-01-18 14:00:20|1463.5|1463.5|1466|1465|1466|1465|1463.5|1462.5|2428
1642514430000|2022-01-18 14:00:30|||||||||42
1642514440000|2022-01-18 14:00:40|||||||||95
1642514450000|2022-01-18 14:00:50|||||||||38
1642514460000|2022-01-18 14:01:00|||||||||275
1642514470000|2022-01-18 14:01:10|1467|1465.5|1467|1465.5|1467|1465.5|1467|1465.5|810
1642514480000|2022-01-18 14:01:20||1466||1466||1466||1466|0
1642514520000|2022-01-18 14:02:00|1466.5|1465.5|1463|1462|1466.5|1465.5|1462.5|1461.5|2635
1642514530000|2022-01-18 14:02:10|1462.5|1461.5|1463|1462|1463|1462|1462.5|1461.5|125
1642514540000|2022-01-18 14:02:20|1463.5|1462.5|1464|1462.5|1464|1462.5|1463.5|1462.5|196
1642514550000|2022-01-18 14:02:30|1464.5|1463|1464|1462.5|1465|1463|1464|1462.5|228
1642514560000|2022-01-18 14:02:40|1463.5|1462|1463|1462|1463.5|1462|1463|1462|646
1642514570000|2022-01-18 14:02:50|1462.5|1461.5|1462.5|1462|1462.5|1462|1462.5|1461.5|638
1642514580000|2022-01-18 14:03:00|1463||1462.5||1463||1462.5||79
1642514590000|2022-01-18 14:03:10||1461.5||1462||1462||1461.5|1038
1642514600000|2022-01-18 14:03:20|1463||1463||1463||1463||887
1642514620000|2022-01-18 14:03:40|||||||||100
1642514630000|2022-01-18 14:03:50|1463.5|1462.5|1463.5|1462|1463.5|1462.5|1463.5|1462|7
1642514650000|2022-01-18 14:04:10|||||||||234
1642514690000|2022-01-18 14:04:50|1464|1462.5|1464.5|1463.5|1464.5|1463.5|1464|1462.5|1064
1642514740000|2022-01-18 14:05:40|1464|1463|1464|1462.5|1464|1463|1464|1462.5|325
1642514770000|2022-01-18 14:06:10||1463||1462.5||1463||1462.5|66
1642514780000|2022-01-18 14:06:20|1464.5|1463|1465|1464|1465|1464|1464.5|1463|973
1642514800000|2022-01-18 14:06:40|1465.5|1464.5|1466.5|1465.5|1466.5|1465.5|1465.5|1464|571
1642514810000|2022-01-18 14:06:50|1467||1467.5||1467.5||1467||0
1642514830000|2022-01-18 14:07:10|1468|1466|1469.5|1468|1469.5|1468|1468|1466|255
1642514840000|2022-01-18 14:07:20|1468.5|1467.5|1468.5|1467|1469.5|1468|1467.5|1466.5|1404
1642514850000|2022-01-18 14:07:30|1468|1468|1468.5|1468|1468.5|1468|1468|1466.5|856
1642514860000|2022-01-18 14:07:40||1467||1468||1468||1467|326
1642514870000|2022-01-18 14:07:50|1468|1467|1468.5|1468|1468.5|1468|1468|1467|418
1642514880000|2022-01-18 14:08:00||1467||1468||1468||1467|0
1642514890000|2022-01-18 14:08:10|||||||||98
1642514900000|2022-01-18 14:08:20|1468|1467|1468.5|1468|1468.5|1468|1467.5|1467|1676
1642514920000|2022-01-18 14:08:40||1467||1468||1468||1467|103
1642514940000|2022-01-18 14:09:00|1468|1467|1468.5|1468|1468.5|1468|1468|1467|479
1642514950000|2022-01-18 14:09:10|1468|1467|1469.5|1468|1469.5|1469|1468|1467|1558
1642515010000|2022-01-18 14:10:10|||||||||359
1642515030000|2022-01-18 14:10:30|||||||||171
1642515060000|2022-01-18 14:11:00||1468.5||1468||1468.5||1468|11
1642515090000|2022-01-18 14:11:30|||||||||412
1642515100000|2022-01-18 14:11:40|1469|1467.5|1467.5|1466.5|1469.5|1467.5|1467.5|1466.5|5356
1642515110000|2022-01-18 14:11:50|1467|1466|1467|1466|1467.5|1466.5|1467|1466|440
1642515120000|2022-01-18 14:12:00|1466.5|1465.5|1465|1464|1467|1465.5|1465|1464|1413
1642515130000|2022-01-18 14:12:10|1464.5|1463.5|1463.5|1462|1464.5|1463.5|1463.5|1462|424
1642515140000|2022-01-18 14:12:20||1462.5||1462||1462.5||1462|74
1642515150000|2022-01-18 14:12:30|1464|1462.5|1468.5|1467.5|1469|1468|1464|1462.5|7248
1642515160000|2022-01-18 14:12:40|1469|1468|1470.5|1469.5|1471.5|1470|1469|1468|59
1642515170000|2022-01-18 14:12:50|1471|1470|1471|1469.5|1471.5|1470.5|1469.5|1469|2125
1642515190000|2022-01-18 14:13:10|1470.5|1470|1472|1470|1473.5|1472|1470.5|1469.5|5758
1642515200000|2022-01-18 14:13:20|1471.5||1472||1472||1471.5||0
1642515210000|2022-01-18 14:13:30|1471.5|1469.5|1471|1469.5|1471.5|1470|1470|1469.5|53506
1642515220000|2022-01-18 14:13:40|1471.5|1470|1471.5|1469.5|1472.5|1472|1469.5|1468.5|10215
1642515230000|2022-01-18 14:13:50|1471|1470|1470.5|1469|1472|1471.5|1469.5|1468|7339
1642515240000|2022-01-18 14:14:00|1471|1469.5|1471.5|1470|1471.5|1470.5|1471|1469.5|2806
1642515250000|2022-01-18 14:14:10|1472|1470.5|1472|1470.5|1472|1471|1472|1470.5|446
1642515270000|2022-01-18 14:14:30|1471||1471||1471||1471||10000
1642515280000|2022-01-18 14:14:40|1472.5|1471|1473|1472|1473|1472|1472|1471|4169
1642515300000|2022-01-18 14:15:00|1472.5|1471.5|1470.5|1469|1472.5|1471.5|1470.5|1469|2522
1642515310000|2022-01-18 14:15:10|||||||||100
1642515350000|2022-01-18 14:15:50|||||||||252
1642515370000|2022-01-18 14:16:10|||||||||116
1642515390000|2022-01-18 14:16:30|||||||||68
1642515400000|2022-01-18 14:16:40|1470|1468.5|1465|1463.5|1470.5|1468.5|1463|1461.5|10320
1642515410000|2022-01-18 14:16:50|1464.5|1463|1464.5|1463|1464.5|1463|1463.5|1463|1141
1642515440000|2022-01-18 14:17:20|1465|1463.5|1468|1465.5|1468|1466.5|1465|1463.5|15575
1642515450000|2022-01-18 14:17:30|1467|1466|1466.5|1465|1468|1466.5|1465.5|1464|4029
1642515460000|2022-01-18 14:17:40|||||||||298
1642515470000|2022-01-18 14:17:50|||||||||100
1642515500000|2022-01-18 14:18:20|1467|1465.5|1467|1465.5|1467.5|1466|1465.5|1465|4342
1642515510000|2022-01-18 14:18:30|1467.5|1466|1468|1466.5|1468|1466.5|1467.5|1465.5|251
1642515520000|2022-01-18 14:18:40|1468.5|1467|1468.5|1467.5|1468.5|1467.5|1468.5|1467|7
1642515530000|2022-01-18 14:18:50|1469|1468|1470.5|1468.5|1471|1469.5|1469|1468|251
1642515540000|2022-01-18 14:19:00|||||||||60
1642515550000|2022-01-18 14:19:10|1470|1468|1467.5|1466|1470|1468|1466.5|1466|3811
1642515560000|2022-01-18 14:19:20|1467|1465.5|1465.5|1463.5|1467|1466|1463.5|1461|2400
1642515570000|2022-01-18 14:19:30|1466|1465|1467.5|1465|1468|1466|1466|1463.5|1314
1642515590000|2022-01-18 14:19:50|1467|1466|1467.5|1466|1468|1466|1466.5|1466|117
1642515600000|2022-01-18 14:20:00|1468|1467|1469|1467|1469|1467|1468|1467|933
1642515610000|2022-01-18 14:20:10|1469.5|1467.5|1470.5|1468.5|1470.5|1469.5|1469.5|1467.5|1752
1642515620000|2022-01-18 14:20:20|1470||1470||1470||1470||0
1642515630000|2022-01-18 14:20:30|1470.5|1469|1470.5|1469|1470.5|1469.5|1470.5|1469|893
1642515640000|2022-01-18 14:20:40|1470|1468.5|1470|1468.5|1470|1468.5|1469.5|1468.5|1920
1642515690000|2022-01-18 14:21:30|1469.5|1469|1469.5|1469|1469.5|1469|1469.5|1469|0
1642515700000|2022-01-18 14:21:40||1468.5||1468.5||1468.5||1468.5|1027
1642515710000|2022-01-18 14:21:50|||||||||1
1642515730000|2022-01-18 14:22:10|1469||1469||1469||1469||0
1642515740000|2022-01-18 14:22:20|||||||||119
1642515760000|2022-01-18 14:22:40|1468.5|1467|1469|1468|1469|1468.5|1468.5|1467|1067
1642515770000|2022-01-18 14:22:50|||||||||653
1642515790000|2022-01-18 14:23:10|1469.5|1468.5|1469|1468|1469.5|1468.5|1469|1468|924
1642515800000|2022-01-18 14:23:20|1469.5|1468.5|1469.5|1468|1469.5|1468.5|1469.5|1468|973
1642515810000|2022-01-18 14:23:30|1470.5|1468.5|1470.5|1469.5|1470.5|1469.5|1470|1468.5|111244
1642515820000|2022-01-18 14:23:40|1470|1470|1469.5|1467.5|1470|1470|1469|1467.5|2276
1642515840000|2022-01-18 14:24:00|1470|1468|1470.5|1468.5|1470.5|1469|1469.5|1467.5|445
1642515930000|2022-01-18 14:25:30|1469.5|1468|1469.5|1468|1470|1468.5|1468.5|1467.5|3926
1642515950000|2022-01-18 14:25:50|1468.5|1467.5|1465.5|1463.5|1468.5|1467.5|1465.5|1463|1627
1642515980000|2022-01-18 14:26:20|1464.5|1464|1464.5|1462|1465.5|1464|1464|1462|548
1642515990000|2022-01-18 14:26:30|1464|1461.5|1463.5|1462|1464|1463|1463.5|1461.5|1902
1642516000000|2022-01-18 14:26:40|1464|1462.5|1464|1462.5|1464|1462.5|1464|1462.5|124
1642516010000|2022-01-18 14:26:50|||||||||888
1642516020000|2022-01-18 14:27:00|1464.5|1463|1464.5|1462.5|1464.5|1463|1463.5|1462|245
1642516040000|2022-01-18 14:27:20|1464||1464.5||1464.5||1463.5||0
1642516050000|2022-01-18 14:27:30|1464||1463.5||1464||1463.5||0
1642516060000|2022-01-18 14:27:40|||||||||100
1642516070000|2022-01-18 14:27:50|1463|1462|1463|1462|1463.5|1462|1463|1462|236
1642516080000|2022-01-18 14:28:00|||||||||332
1642516100000|2022-01-18 14:28:20|1462.5|1461.5|1462|1460|1462.5|1461.5|1461.5|1460|1195
1642516110000|2022-01-18 14:28:30|1461.5|1459.5|1461.5|1459.5|1462|1459.5|1461|1459.5|306
1642516120000|2022-01-18 14:28:40||1460||1460||1460||1460|0
1642516130000|2022-01-18 14:28:50|1460.5|1459.5|1460|1458.5|1460.5|1459.5|1460|1458.5|686
1642516260000|2022-01-18 14:31:00|1454.5|1453|1454.5|1452.5|1454.5|1453|1453.5|1452|389
1642516270000|2022-01-18 14:31:10|1454|1452|1454|1452|1454|1452|1454|1452|0
1642516300000|2022-01-18 14:31:40|1453.5|1451.5|1453|1451|1453.5|1452|1452|1451|491
1642516310000|2022-01-18 14:31:50|1452.5|1451.5|1453|1451.5|1453|1451.5|1452.5|1451.5|0
1642516330000|2022-01-18 14:32:10|1453.5|1452|1456|1454.5|1457|1455|1453.5|1452|3162
1642516340000|2022-01-18 14:32:20|1456.5|1455|1457.5|1455.5|1457.5|1455.5|1456.5|1455|181
1642516350000|2022-01-18 14:32:30|1457||1457||1457||1457||0
1642516370000|2022-01-18 14:32:50|1457.5|1456|1457.5|1456|1458|1457.5|1457|1455.5|773
1642516380000|2022-01-18 14:33:00|1459|1457|1459|1457.5|1461|1459|1458.5|1456|2168
1642516390000|2022-01-18 14:33:10|1459.5|1458|1461|1459|1462.5|1461.5|1459.5|1458|5888
1642516400000|2022-01-18 14:33:20|1460.5|1458.5|1460.5|1458|1460.5|1459|1460.5|1458|0
1642516460000|2022-01-18 14:34:20||1458.5||1460||1460||1458.5|0
1642516470000|2022-01-18 14:34:30|1461|1459.5|1459|1457.5|1461|1459.5|1459|1457|825
1642516490000|2022-01-18 14:34:50|1460|1458|1458.5|1457.5|1460|1458.5|1458.5|1457.5|736
1642516500000|2022-01-18 14:35:00|1458|1455.5|1456.5|1455|1458|1456.5|1456.5|1454.5|201
1642516510000|2022-01-18 14:35:10|1457|1455.5|1457|1455.5|1457|1455.5|1457|1455.5|0
1642516520000|2022-01-18 14:35:20|1456.5||1456.5||1456.5||1456.5||0
1642516530000|2022-01-18 14:35:30|1457|1456|1462|1460|1462|1460|1457|1456|1167
1642516550000|2022-01-18 14:35:50|||||||||351
1642516560000|2022-01-18 14:36:00|||||||||171
1642516600000|2022-01-18 14:36:40|1461.5|1461|1461.5|1460|1462|1461|1461.5|1460|1326
1642516620000|2022-01-18 14:37:00|1461|1459.5|1460.5|1459|1461|1459.5|1459.5|1458.5|1216
1642516640000|2022-01-18 14:37:20|1460|1458.5|1458|1456.5|1460|1458.5|1458|1455.5|1074
1642516650000|2022-01-18 14:37:30|1458.5|1457|1459.5|1458|1459.5|1458.5|1458|1457|984
1642516660000|2022-01-18 14:37:40|1459|1457.5|1458.5|1457|1459|1458|1458|1456.5|353
1642516700000|2022-01-18 14:38:20|1458|1456.5|1456.5|1455|1458.5|1456.5|1455|1452.5|6758
1642516710000|2022-01-18 14:38:30||1455.5||1455.5||1455.5||1455.5|372
1642516720000|2022-01-18 14:38:40|1456|1455|1456|1454|1456|1455|1455|1454|611
1642516740000|2022-01-18 14:39:00|1455.5||1455.5||1455.5||1455.5||76
1642516750000|2022-01-18 14:39:10|1455||1455||1455||1455||1975
1642516770000|2022-01-18 14:39:30|1454.5|1452.5|1455|1453|1455|1453.5|1454|1452.5|384
1642516780000|2022-01-18 14:39:40|1454.5||1454.5||1454.5||1454.5||0
1642516790000|2022-01-18 14:39:50||1453.5||1453.5||1453.5||1453|0
1642516810000|2022-01-18 14:40:10|1455|1454|1456|1455|1457|1455|1454.5|1454|1163
1642516840000|2022-01-18 14:40:40|1455.5|1453.5|1455|1453.5|1457|1454.5|1454.5|1453.5|1566
1642516860000|2022-01-18 14:41:00||1454||1453.5||1454||1453.5|0
1642516870000|2022-01-18 14:41:10|1455.5|1454|1455.5|1454.5|1455.5|1454.5|1455.5|1454|315
1642516880000|2022-01-18 14:41:20|1456|1455|1455.5|1454.5|1456|1455|1455.5|1454.5|189
1642516890000|2022-01-18 14:41:30|||||||||860
1642516910000|2022-01-18 14:41:50|1456|1455|1456|1455|1456|1455|1456|1455|402
1642516920000|2022-01-18 14:42:00|1456.5|1455.5|1456.5|1455|1457|1456.5|1456.5|1455|668
1642516930000|2022-01-18 14:42:10||1455.5||1455.5||1455.5||1455|0
1642516940000|2022-01-18 14:42:20||1455||1455||1455||1455|0
1642516950000|2022-01-18 14:42:30|1457.5|1456|1458|1457|1458.5|1457|1457.5|1456|878
1642516980000|2022-01-18 14:43:00|1458.5|1457.5|1459|1457.5|1459|1458|1458.5|1457.5|403
1642516990000|2022-01-18 14:43:10||1458||1458||1458||1458|0
1642517000000|2022-01-18 14:43:20||1457.5||1457.5||1457.5||1457.5|21
1642517020000|2022-01-18 14:43:40|1459.5|1458|1461|1459|1461|1459|1459.5|1458|423
1642517030000|2022-01-18 14:43:50|1460.5||1460.5||1460.5||1460.5||0
1642517050000|2022-01-18 14:44:10|1460||1460.5||1460.5||1460||0
1642517080000|2022-01-18 14:44:40|1461|1459.5|1462.5|1460.5|1462.5|1460.5|1461|1459.5|420
1642517090000|2022-01-18 14:44:50||1461||1460.5||1461||1460.5|0
1642517100000|2022-01-18 14:45:00||1461||1461||1461||1461|0
1642517120000|2022-01-18 14:45:20|1462||1462||1462||1462||36
1642517140000|2022-01-18 14:45:40|1461.5|1460.5|1458|1456.5|1461.5|1460.5|1458|1456|1401
1642517150000|2022-01-18 14:45:50|||||||||209
1642517160000|2022-01-18 14:46:00|||||||||359
1642517180000|2022-01-18 14:46:20|1459|1457|1459|1457.5|1459|1458|1458.5|1457|552
1642517190000|2022-01-18 14:46:30|1459.5|1458|1459.5|1458|1459.5|1458.5|1458.5|1457.5|964
1642517320000|2022-01-18 14:48:40|||||||||126
1642517340000|2022-01-18 14:49:00|1460|1458.5|1461|1459.5|1461|1460|1460|1458.5|975
1642517350000|2022-01-18 14:49:10|||||||||35
1642517380000|2022-01-18 14:49:40|1461.5|1460|1461.5|1460.5|1461.5|1461|1461.5|1460|1019
1642517390000|2022-01-18 14:49:50|1462.5|1461|1462.5|1461.5|1462.5|1462|1462|1461|1119
1642517410000|2022-01-18 14:50:10|1462|1461|1461|1458.5|1462.5|1461|1460|1458.5|1104
1642517420000|2022-01-18 14:50:20|1460.5||1460||1460.5||1460||88
1642517440000|2022-01-18 14:50:40||1459||1459||1459||1459|0
1642517460000|2022-01-18 14:51:00|1459.5|1458.5|1459.5|1458|1460|1458.5|1459.5|1458|440
1642517500000|2022-01-18 14:51:40||1458.5||1458||1458.5||1458|0
1642517510000|2022-01-18 14:51:50|||||||||90
1642517520000|2022-01-18 14:52:00||1458.5||1458||1458.5||1458|0
1642517560000|2022-01-18 14:52:40|1459||1459||1459||1459||0
1642517590000|2022-01-18 14:53:10|1460|1458.5|1460.5|1459.5|1460.5|1459.5|1459.5|1458.5|1661
1642517610000|2022-01-18 14:53:30|1461|1460|1461.5|1460|1461.5|1460|1460.5|1460|740
1642517650000|2022-01-18 14:54:10|1462|1460.5|1462.5|1461.5|1462.5|1461.5|1462|1460.5|240
1642517720000|2022-01-18 14:55:20|||||||||20
1642517730000|2022-01-18 14:55:30|1463|1462|1464.5|1463.5|1464.5|1463.5|1463|1462|802
1642517760000|2022-01-18 14:56:00|1465|1464|1465|1463.5|1466.5|1465|1464.5|1463.5|284
1642517780000|2022-01-18 14:56:20|1464.5||1464.5||1464.5||1464.5||100
1642517790000|2022-01-18 14:56:30|1465|1464.5|1465|1464|1465|1464.5|1464.5|1463.5|109
1642517800000|2022-01-18 14:56:40|||||||||192
1642517830000|2022-01-18 14:57:10|1464.5|1463.5|1463|1462|1464.5|1463.5|1463|1462|1584
1642517840000|2022-01-18 14:57:20|1462.5|1461.5|1462.5|1461.5|1463|1461.5|1462.5|1461.5|225
1642517870000|2022-01-18 14:57:50|1462|1461|1462|1461|1462|1461|1462|1461|204
1642517880000|2022-01-18 14:58:00|||||||||58
1642517890000|2022-01-18 14:58:10|1461.5|1460.5|1463|1461.5|1463|1462|1460|1459.5|4124
1642517900000|2022-01-18 14:58:20|1462.5|1462|1462.5|1461|1462.5|1462|1461.5|1460.5|3110
1642517910000|2022-01-18 14:58:30|1463|1461.5|1463.5|1462.5|1463.5|1463|1463|1461.5|1455
1642517920000|2022-01-18 14:58:40|1463|1461|1462.5|1461.5|1463|1461.5|1461.5|1459.5|486
1642517930000|2022-01-18 14:58:50|1463.5|1462|1463.5|1462|1463.5|1462|1463.5|1462|0
1642517940000|2022-01-18 14:59:00|1463||1463||1463||1463||0
1642517970000|2022-01-18 14:59:30|1463.5|1462.5|1463.5|1462|1463.5|1462.5|1463.5|1462|291
1642517980000|2022-01-18 14:59:40|||||||||324
1642517990000|2022-01-18 14:59:50|||||||||7
1642518000000|2022-01-18 15:00:00|1463||1463.5||1463.5||1463||0
1642518010000|2022-01-18 15:00:10|1463|1461.5|1463.5|1462.5|1463.5|1462.5|1462.5|1461.5|652
1642518020000|2022-01-18 15:00:20||1462||1462||1462||1462|0
1642518040000|2022-01-18 15:00:40|1463||1463||1463.5||1463||297
1642518060000|2022-01-18 15:01:00|1462.5|1461.5|1463|1461.5|1463|1461.5|1462.5|1461.5|127
1642518070000|2022-01-18 15:01:10|||||||||6
1642518100000|2022-01-18 15:01:40|||||||||150
1642518120000|2022-01-18 15:02:00|||||||||2652
1642518140000|2022-01-18 15:02:20|1463.5|1462|1466|1465|1467|1465|1463.5|1462|2956
1642518150000|2022-01-18 15:02:30|1466.5|1465.5|1468|1467|1468|1467|1466.5|1465|2921
1642518160000|2022-01-18 15:02:40|1467.5|1466.5|1466.5|1465.5|1468|1466.5|1466.5|1465.5|749
1642518180000|2022-01-18 15:03:00|1467|1466|1467|1466|1467|1466|1467|1465.5|90
1642518200000|2022-01-18 15:03:20|||||||||339
1642518280000|2022-01-18 15:04:40|1467.5|1466.5|1468.5|1467.5|1468.5|1468|1467.5|1466|1625
1642518320000|2022-01-18 15:05:20|1469|1468|1469|1468|1469|1468.5|1469|1468|430
1642518330000|2022-01-18 15:05:30|1469.5|1468.5|1471|1470|1472|1470|1469.5|1468.5|23433
1642518340000|2022-01-18 15:05:40|1470.5|1469.5|1470.5|1469.5|1470.5|1469.5|1470.5|1469.5|0
1642518370000|2022-01-18 15:06:10|1471|1470.5|1472|1470|1472|1471|1471|1470|1754
1642518390000|2022-01-18 15:06:30|||||||||78
1642518400000|2022-01-18 15:06:40||1470.5||1470||1471||1470|132
1642518410000|2022-01-18 15:06:50|||||||||275
1642518420000|2022-01-18 15:07:00|1471.5|1470.5|1472|1470.5|1472|1471|1471.5|1470|3940
1642518430000|2022-01-18 15:07:10|1471.5|1470|1471.5|1469.5|1471.5|1470.5|1470.5|1469.5|1712
1642518440000|2022-01-18 15:07:20|1471|1470|1471.5|1470|1471.5|1470|1471|1469.5|158
1642518450000|2022-01-18 15:07:30|1472|1470.5|1471.5|1470|1472|1471|1471|1469.5|3288
1642518460000|2022-01-18 15:07:40|||||||||57
1642518480000|2022-01-18 15:08:00|1471|1469|1471|1469.5|1471.5|1469.5|1470|1469|1198
1642518490000|2022-01-18 15:08:10|1470.5|1469|1470|1469|1470.5|1469|1470|1469|336
1642518500000|2022-01-18 15:08:20|1469.5|1468.5|1470|1469|1470.5|1469|1469.5|1468|1542
1642518530000|2022-01-18 15:08:50|1470.5|1469.5|1471|1469|1471|1470|1470.5|1469|188
1642518540000|2022-01-18 15:09:00|||||||||2720
1642518550000|2022-01-18 15:09:10|1470.5||1470.5||1470.5||1470.5||0
1642518570000|2022-01-18 15:09:30|1470|1468.5|1470|1468.5|1470.5|1469|1469.5|1468.5|1238
1642518580000|2022-01-18 15:09:40|1470.5|1469|1471|1469.5|1471|1469.5|1470|1469|853
1642518590000|2022-01-18 15:09:50|||||||||140
1642518600000|2022-01-18 15:10:00|1472|1470.5|1472|1470.5|1472|1470.5|1472|1469.5|1917
1642518610000|2022-01-18 15:10:10|||||||||1114
1642518630000|2022-01-18 15:10:30|1471.5|1470|1471.5|1470|1471.5|1470|1471|1470|290
1642518660000|2022-01-18 15:11:00|1471|1469|1469.5|1468.5|1471|1469|1469.5|1468.5|2379
1642518680000|2022-01-18 15:11:20|1470|1469.5|1469.5|1468.5|1470|1469.5|1469.5|1468.5|216
1642518700000|2022-01-18 15:11:40|1470|1469|1470|1468.5|1470|1469|1470|1468.5|492
1642518750000|2022-01-18 15:12:30|1470.5|1469|1471|1470|1472|1471|1470.5|1469|6704
1642518760000|2022-01-18 15:12:40|1471.5|1469.5|1470.5|1469|1471.5|1469.5|1469.5|1468.5|1443
1642518780000|2022-01-18 15:13:00|1470|1468.5|1470|1468.5|1470.5|1468.5|1470|1468.5|3528
1642518790000|2022-01-18 15:13:10|1470.5|1469|1471|1470|1471|1470|1470.5|1469|489
1642518800000|2022-01-18 15:13:20|1472|1470.5|1471.5|1470.5|1472|1470.5|1471.5|1470.5|514
1642518810000|2022-01-18 15:13:30|1472||1471.5||1472||1471.5||0
1642518820000|2022-01-18 15:13:40|||||||||242
1642518830000|2022-01-18 15:13:50|||||||||168
1642518880000|2022-01-18 15:14:40|1471|1470|1471.5|1470.5|1471.5|1470.5|1471|1470|300
1642518890000|2022-01-18 15:14:50|1471|1470|1470.5|1469|1471|1470|1470|1469|1109
1642518900000|2022-01-18 15:15:00||1469.5||1469||1469.5||1469|853
1642518920000|2022-01-18 15:15:20|1471|1469.5|1471.5|1470.5|1471.5|1470.5|1471|1469.5|1280
1642518930000|2022-01-18 15:15:30|1472|1471|1471.5|1469.5|1472|1471|1470.5|1469.5|2344
1642518940000|2022-01-18 15:15:40|1471|1469|1472|1470.5|1472|1470.5|1470.5|1469|846
1642518950000|2022-01-18 15:15:50||1471||1471||1471||1471|96644
1642518970000|2022-01-18 15:16:10|||||||||669
1642519000000|2022-01-18 15:16:40|||||||||200
1642519010000|2022-01-18 15:16:50|1471.5|1470.5|1472|1470.5|1472|1470.5|1471.5|1470.5|262
1642519020000|2022-01-18 15:17:00|||||||||270
1642519050000|2022-01-18 15:17:30|||||||||1359
1642519060000|2022-01-18 15:17:40|1471.5||1471.5||1471.5||1471.5||0
1642519080000|2022-01-18 15:18:00|1472|1471|1472.5|1470.5|1473|1472.5|1472|1470.5|6203
1642519090000|2022-01-18 15:18:10|1471.5|1470|1471|1470|1472|1470|1471|1470|1110
1642519100000|2022-01-18 15:18:20|1470.5|1469.5|1470|1468.5|1471|1470.5|1469|1467.5|8159
1642519110000|2022-01-18 15:18:30|1471|1469.5|1472|1470|1472|1470|1471|1469.5|65
1642519120000|2022-01-18 15:18:40|1471.5||1472||1472||1471.5||50000
1642519130000|2022-01-18 15:18:50|||||||||170
1642519150000|2022-01-18 15:19:10|1471.5||1472||1472||1471.5||0
1642519160000|2022-01-18 15:19:20|1471.5||1471.5||1471.5||1471.5||0
1642519200000|2022-01-18 15:20:00||1470.5||1470||1470.5||1470|11155
1642519220000|2022-01-18 15:20:20|1471|1469.5|1471.5|1470|1471.5|1470|1470.5|1469|788
1642519260000|2022-01-18 15:21:00|1471|1469.5|1471.5|1470|1471.5|1470.5|1470.5|1469|391
1642519280000|2022-01-18 15:21:20|||||||||500
1642519290000|2022-01-18 15:21:30|||||||||170
1642519300000|2022-01-18 15:21:40|1472|1470.5|1472|1471|1472.5|1471.5|1471.5|1470.5|3515
1642519360000|2022-01-18 15:22:40|1471.5|1470.5|1471.5|1470.5|1471.5|1470.5|1471|1470.5|919
1642519370000|2022-01-18 15:22:50|1471|1470|1471|1470|1471.5|1470.5|1470|1469|5628
1642519380000|2022-01-18 15:23:00|1470.5|1469.5|1471|1469|1471|1469.5|1470|1468.5|1309
1642519400000|2022-01-18 15:23:20||1469.5||1469.5||1470||1469.5|924
1642519410000|2022-01-18 15:23:30|1471.5|1470|1471.5|1470|1472|1471.5|1471|1470|1318
1642519460000|2022-01-18 15:24:20|||||||||7
1642519470000|2022-01-18 15:24:30|1472|1470.5|1471.5|1470.5|1472|1471|1471.5|1470|490
1642519490000|2022-01-18 15:24:50||1470||1470||1470||1470|0
1642519530000|2022-01-18 15:25:30|1471||1471||1471||1471||0
1642519540000|2022-01-18 15:25:40|1470.5|1469.5|1469.5|1469|1470.5|1469.5|1469.5|1469|1137
1642519550000|2022-01-18 15:25:50|1469|1468.5|1469|1467.5|1469|1468.5|1469|1467.5|434
1642519590000|2022-01-18 15:26:30|1468.5|1467|1469|1467|1469|1467.5|1467.5|1466|1230
1642519640000|2022-01-18 15:27:20|1468.5||1468.5||1468.5||1468.5||0
1642519650000|2022-01-18 15:27:30|1468|1466.5|1467.5|1466.5|1468|1466.5|1467.5|1466.5|158
1642519660000|2022-01-18 15:27:40|1468|1467|1468|1466.5|1468|1467|1468|1466.5|329
1642519670000|2022-01-18 15:27:50|1468.5|1467|1470.5|1469.5|1470.5|1469.5|1468.5|1467|3022
1642519680000|2022-01-18 15:28:00|1471.5|1470|1473.5|1471.5|1474.5|1472.5|1471.5|1470|680
1642519690000|2022-01-18 15:28:10|1473|1471|1472|1471|1473|1471|1471.5|1470|1156
1642519700000|2022-01-18 15:28:20|1472.5|1472|1472.5|1470.5|1472.5|1472|1471.5|1470.5|865
1642519710000|2022-01-18 15:28:30|1471.5|1470|1471.5|1470|1471.5|1470|1471|1469.5|3191
1642519730000|2022-01-18 15:28:50|1471|1469.5|1471|1469.5|1471|1469.5|1471|1469.5|0
1642519740000|2022-01-18 15:29:00|||||||||53
1642519750000|2022-01-18 15:29:10|1470.5|1469|1471|1469|1471|1469|1470.5|1469|245
1642519770000|2022-01-18 15:29:30|||||||||800
1642519780000|2022-01-18 15:29:40|1470.5|1468.5|1469.5|1468|1470.5|1468.5|1469|1468|722
1642519800000|2022-01-18 15:30:00|1469|1467.5|1468|1466|1469|1467.5|1468|1466|368
1642519810000|2022-01-18 15:30:10|1467|1465.5|1467|1465.5|1467|1465.5|1467|1465|0
1642519820000|2022-01-18 15:30:20|1466.5|1465|1466|1465|1466.5|1465.5|1465|1463.5|938
1642519850000|2022-01-18 15:30:50|1465.5|1464.5|1464.5|1463|1465.5|1464.5|1463.5|1461.5|1555
1642519860000|2022-01-18 15:31:00|||||||||171
1642519870000|2022-01-18 15:31:10|||||||||500
1642519910000|2022-01-18 15:31:50|1465|1463.5|1465.5|1464.5|1465.5|1464.5|1465|1463.5|1851
1642519920000|2022-01-18 15:32:00|1465|1464|1463|1461|1465.5|1465|1462.5|1460.5|2353
1642519930000|2022-01-18 15:32:10|1462.5||1462.5||1462.5||1462.5||0
1642519940000|2022-01-18 15:32:20|1462|1460.5|1462.5|1461|1462.5|1461.5|1462|1460|366
1642519950000|2022-01-18 15:32:30|1463|1461.5|1465.5|1464|1466|1464|1463|1461|2201
1642519970000|2022-01-18 15:32:50|1466|1464.5|1467.5|1465.5|1467.5|1465.5|1466|1464.5|150
1642519980000|2022-01-18 15:33:00||1466||1465.5||1466||1465.5|0
1642519990000|2022-01-18 15:33:10|1467||1467||1467||1467||0
1642520000000|2022-01-18 15:33:20|1466.5|1465|1466.5|1465|1467|1465|1466|1465|356
1642520030000|2022-01-18 15:33:50||1465.5||1465||1465.5||1465|0
1642520040000|2022-01-18 15:34:00||1465.5||1465.5||1465.5||1465.5|35
1642520050000|2022-01-18 15:34:10|1467|1466|1467|1465.5|1467|1466|1466.5|1465.5|496
1642520140000|2022-01-18 15:35:40|1466.5|1465|1465.5|1464.5|1467|1465|1465|1464|2239
1642520170000|2022-01-18 15:36:10|1466|1465|1465.5|1465|1466|1465|1465.5|1464.5|441
1642520180000|2022-01-18 15:36:20|1466|1464.5|1465.5|1464.5|1466|1464.5|1465|1464|1223
1642520200000|2022-01-18 15:36:40|1465||1465||1465||1465||0
1642520210000|2022-01-18 15:36:50|1465.5||1465.5||1465.5||1465.5||89
1642520230000|2022-01-18 15:37:10|1466|1465.5|1466|1465|1466.5|1465.5|1466|1465|885
1642520240000|2022-01-18 15:37:20|||||||||127
1642520320000|2022-01-18 15:38:40|||||||||52
1642520340000|2022-01-18 15:39:00|||||||||30
1642520350000|2022-01-18 15:39:10|1465.5|1464.5|1464.5|1463|1465.5|1464.5|1463.5|1462|2248
1642520380000|2022-01-18 15:39:40|1465|1463.5|1466.5|1465.5|1466.5|1465.5|1464.5|1463.5|2703
1642520390000|2022-01-18 15:39:50||1465||1465||1465||1465|0
1642520410000|2022-01-18 15:40:10|1466||1466.5||1466.5||1466||0
1642520450000|2022-01-18 15:40:50|||||||||100
1642520460000|2022-01-18 15:41:00|||||||||8
1642520510000|2022-01-18 15:41:50|1465.5|1464.5|1464.5|1463.5|1465.5|1464.5|1464.5|1463|2099
1642520530000|2022-01-18 15:42:10|1464|1463|1464.5|1463|1464.5|1463.5|1464|1463|235
1642520540000|2022-01-18 15:42:20|1464|1463.5|1464|1463|1464.5|1463.5|1464|1463|1379
1642520550000|2022-01-18 15:42:30|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|1464.5|1463|402
1642520590000|2022-01-18 15:43:10|1465|1464|1466.5|1466|1466.5|1466|1465|1463.5|3459
1642520600000|2022-01-18 15:43:20|||||||||60
1642520610000|2022-01-18 15:43:30|1466|1465|1466.5|1465|1466.5|1465|1466|1465|150
1642520620000|2022-01-18 15:43:40|||||||||143
1642520680000|2022-01-18 15:44:40||1465.5||1465.5||1465.5||1465.5|0
1642520690000|2022-01-18 15:44:50||1465||1465||1465||1465|0
1642520700000|2022-01-18 15:45:00|1467.5|1465.5|1467.5|1466.5|1467.5|1466.5|1467|1465.5|286
1642520740000|2022-01-18 15:45:40|||||||||67
1642520750000|2022-01-18 15:45:50|1467|1466|1466.5|1465|1467.5|1466|1466.5|1465|1353
1642520760000|2022-01-18 15:46:00|1466|1464.5|1465.5|1464|1466.5|1465.5|1465|1463.5|2048
1642520780000|2022-01-18 15:46:20|1465|1463.5|1464.5|1463|1465|1463.5|1464.5|1463|114
1642520790000|2022-01-18 15:46:30|||||||||35
1642520850000|2022-01-18 15:47:30|||||||||174
1642520870000|2022-01-18 15:47:50|1465.5|1463.5|1466|1465|1466|1465|1465|1463.5|4326
1642520880000|2022-01-18 15:48:00|||||||||97
1642520910000|2022-01-18 15:48:30|1466.5|1465.5|1466.5|1465.5|1466.5|1466|1466.5|1465|1077
1642520920000|2022-01-18 15:48:40|1466|1465|1466.5|1465|1466.5|1465|1466|1465|73
1642520930000|2022-01-18 15:48:50||1465.5||1465.5||1465.5||1465.5|193
1642520940000|2022-01-18 15:49:00|||||||||171
1642520950000|2022-01-18 15:49:10|1466|1465|1466.5|1465|1466.5|1465|1465|1464|2055
1642520980000|2022-01-18 15:49:40|1466|1465.5|1466|1465|1466|1465.5|1466|1465|150
1642521000000|2022-01-18 15:50:00|1465.5|1464.5|1466|1465|1466|1465|1465.5|1464.5|737
1642521100000|2022-01-18 15:51:40|1465.5|1464.5|1465.5|1464|1465.5|1464.5|1465|1464|1823
1642521110000|2022-01-18 15:51:50|1466|1464.5|1466|1465|1466|1465|1466|1464.5|877
1642521120000|2022-01-18 15:52:00|||||||||1
1642521170000|2022-01-18 15:52:50|1465.5||1466||1466||1465.5||344
1642521260000|2022-01-18 15:54:20|1466.5|1465.5|1467.5|1466.5|1467.5|1466.5|1466|1465|3921
1642521270000|2022-01-18 15:54:30|1467|1466|1466|1465|1467|1466|1465.5|1465|4225
1642521290000|2022-01-18 15:54:50|1465.5||1465.5||1465.5||1465.5||35
1642521300000|2022-01-18 15:55:00|1465|1464.5|1465|1464|1465.5|1465|1465|1464|715
1642521310000|2022-01-18 15:55:10|1464.5|1463.5|1464.5|1463|1464.5|1463.5|1464.5|1463|277
1642521320000|2022-01-18 15:55:20|1464||1464||1464||1464||0
1642521340000|2022-01-18 15:55:40|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|1464|1463|882
1642521360000|2022-01-18 15:56:00|||||||||171
1642521380000|2022-01-18 15:56:20|1465|1464|1465|1464|1465|1464|1465|1463.5|958
1642521410000|2022-01-18 15:56:50|1465.5|1464.5|1466|1465|1466|1465|1465.5|1464.5|1203
1642521500000|2022-01-18 15:58:20|||||||||247
1642521510000|2022-01-18 15:58:30|1466.5|1465.5|1466.5|1465|1466.5|1465.5|1466|1465|998
1642521530000|2022-01-18 15:58:50|1466|1464.5|1465.5|1464|1466|1465|1465|1464|1526
1642521560000|2022-01-18 15:59:20|||||||||30
1642521630000|2022-01-18 16:00:30|1465||1465||1465||1465||0
1642521640000|2022-01-18 16:00:40|1464.5|1463.5|1464|1462.5|1464.5|1463.5|1464|1462.5|1570
1642521650000|2022-01-18 16:00:50|1463||1463||1464||1463||577
1642521670000|2022-01-18 16:01:10||1462||1462||1462||1462|226
1642521750000|2022-01-18 16:02:30|||||||||179
1642521760000|2022-01-18 16:02:40|1462.5|1461.5|1462.5|1461|1463|1461.5|1462|1460.5|1161
1642521770000|2022-01-18 16:02:50|1462||1462||1462.5||1462||0
1642521800000|2022-01-18 16:03:20|1461.5|1460.5|1463|1462|1463|1462|1461.5|1460.5|5518
1642521810000|2022-01-18 16:03:30|1462.5|1462.5|1463.5|1462|1463.5|1463|1462.5|1462|1804
1642521820000|2022-01-18 16:03:40||1462.5||1462.5||1462.5||1462|0
1642521840000|2022-01-18 16:04:00||1463||1463||1463||1463|179
1642521850000|2022-01-18 16:04:10|||||||||122
1642521870000|2022-01-18 16:04:30|1464||1464||1464||1464||850
1642521890000|2022-01-18 16:04:50|||||||||500
1642521910000|2022-01-18 16:05:10|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|1464|1463.5|684
1642521970000|2022-01-18 16:06:10|1464|1463|1464|1463|1464.5|1463|1464|1462.5|2257
1642521980000|2022-01-18 16:06:20|||||||||35
1642521990000|2022-01-18 16:06:30|||||||||366
1642522030000|2022-01-18 16:07:10|1463.5|1462.5|1463|1462|1464|1462.5|1462.5|1461|2016
1642522040000|2022-01-18 16:07:20|||||||||38
1642522060000|2022-01-18 16:07:40|||||||||35
1642522070000|2022-01-18 16:07:50|||||||||392
1642522110000|2022-01-18 16:08:30|1462.5|1461.5|1462.5|1461.5|1463.5|1462.5|1461.5|1461|3908
1642522120000|2022-01-18 16:08:40|1463|1462|1464|1462.5|1464|1463|1463|1462|3389
1642522130000|2022-01-18 16:08:50|1464.5|1463|1464|1463.5|1464.5|1464|1464|1463|800
1642522150000|2022-01-18 16:09:10||1463||1463||1463||1463|70
1642522160000|2022-01-18 16:09:20|||||||||35
1642522170000|2022-01-18 16:09:30|||||||||62
1642522190000|2022-01-18 16:09:50|1463.5|1463.5|1464|1463|1464|1463.5|1463.5|1463|691
1642522220000|2022-01-18 16:10:20||1463.5||1463.5||1463.5||1463|435
1642522230000|2022-01-18 16:10:30|1464.5||1464.5||1464.5||1464.5||441
1642522250000|2022-01-18 16:10:50|||||||||244
1642522270000|2022-01-18 16:11:10|1464|1463|1463.5|1463|1464|1463.5|1463.5|1462.5|1734
1642522280000|2022-01-18 16:11:20|1463|1462.5|1463|1462.5|1463|1462.5|1463|1462.5|576
1642522300000|2022-01-18 16:11:40|1462.5|1462|1463|1461.5|1463|1462|1462|1461.5|1372
1642522340000|2022-01-18 16:12:20|1462|1462|1462.5|1461.5|1463|1462|1462|1461.5|473
1642522370000|2022-01-18 16:12:50|1463|1462|1462.5|1461.5|1463|1462|1462.5|1461.5|1150
1642522380000|2022-01-18 16:13:00|1462|1461|1461.5|1460|1462|1461|1460.5|1459.5|31084
1642522390000|2022-01-18 16:13:10|1462|1460.5|1461.5|1460.5|1462|1460.5|1461.5|1460.5|0
1642522400000|2022-01-18 16:13:20|1461||1461.5||1461.5||1461||151
1642522430000|2022-01-18 16:13:50|1461|1460|1460|1459|1461.5|1460|1460|1459|2432
1642522470000|2022-01-18 16:14:30|1459.5||1460||1460||1459.5||228
1642522490000|2022-01-18 16:14:50|1459.5|1458.5|1458.5|1457.5|1459.5|1458.5|1458|1457|1473
1642522500000|2022-01-18 16:15:00|||||||||35
1642522510000|2022-01-18 16:15:10|1459|1458|1459|1458|1459|1458|1459|1457.5|899
1642522520000|2022-01-18 16:15:20|1459.5|1458.5|1460.5|1459.5|1460.5|1459.5|1459|1458|2716
1642522530000|2022-01-18 16:15:30|||||||||117
1642522540000|2022-01-18 16:15:40|||||||||12
1642522550000|2022-01-18 16:15:50|1461|1460|1461.5|1460|1461.5|1460.5|1460.5|1459.5|2036
1642522580000|2022-01-18 16:16:20|1461||1461||1461||1461||424
1642522590000|2022-01-18 16:16:30|1460.5|1459.5|1460.5|1459.5|1461|1459.5|1460.5|1459.5|1074
1642522610000|2022-01-18 16:16:50|1460|1459|1460|1459|1460|1459|1460|1459|388
1642522620000|2022-01-18 16:17:00||1459.5||1459||1459.5||1459|1137
1642522640000|2022-01-18 16:17:20|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1112
1642522650000|2022-01-18 16:17:30|1459|1458|1458|1456.5|1459|1458|1457.5|1456|964
1642522670000|2022-01-18 16:17:50|1457.5|1456|1457|1456|1458|1456|1457|1455|1557
1642522680000|2022-01-18 16:18:00|1456.5|1455.5|1456.5|1455.5|1456.5|1455.5|1456.5|1455.5|13
1642522690000|2022-01-18 16:18:10|1457|1456|1458|1457|1458|1457|1457|1456|4108
1642522700000|2022-01-18 16:18:20|||||||||49
1642522720000|2022-01-18 16:18:40|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|1458.5|1457|286
1642522730000|2022-01-18 16:18:50|||||||||750
1642522740000|2022-01-18 16:19:00|1459|1458|1459|1458|1459|1458|1458.5|1458|647
1642522750000|2022-01-18 16:19:10|1458.5||1459||1459||1458.5||946
1642522770000|2022-01-18 16:19:30|1458.5||1459||1459||1458.5||0
1642522780000|2022-01-18 16:19:40|1458.5||1459||1459||1458.5||0
1642522790000|2022-01-18 16:19:50|1458.5|1458.5|1459|1458|1460.5|1459.5|1458.5|1458|1323
1642522800000|2022-01-18 16:20:00|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|353
1642522820000|2022-01-18 16:20:20|1459||1459.5||1459.5||1459||100
1642522830000|2022-01-18 16:20:30|1460|1459|1460|1459|1460|1459|1460|1458.5|330
1642522850000|2022-01-18 16:20:50|||||||||302
1642522870000|2022-01-18 16:21:10|||||||||149
1642522890000|2022-01-18 16:21:30|1459.5|1458.5|1460|1458.5|1460|1459|1459.5|1458.5|808
1642522910000|2022-01-18 16:21:50|1459.5|1459|1460|1459|1460|1459|1459.5|1458.5|481
1642522920000|2022-01-18 16:22:00|||||||||122
1642522940000|2022-01-18 16:22:20|1459.5|1458.5|1460|1458.5|1460|1459|1459|1458.5|3037
1642522950000|2022-01-18 16:22:30|||||||||158
1642522970000|2022-01-18 16:22:50|||||||||117
1642522990000|2022-01-18 16:23:10|||||||||6
1642523000000|2022-01-18 16:23:20|1459.5|1459|1460|1459|1460|1459|1459.5|1458.5|1004
1642523020000|2022-01-18 16:23:40|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1460.5|1459|1305
1642523030000|2022-01-18 16:23:50|||||||||172
1642523040000|2022-01-18 16:24:00|1460|1459|1460|1459|1460.5|1459.5|1460|1459|1371
1642523050000|2022-01-18 16:24:10|1459.5|1458.5|1459.5|1458|1459.5|1458.5|1459.5|1457.5|652
1642523060000|2022-01-18 16:24:20||1458.5||1458.5||1459||1458.5|421
1642523080000|2022-01-18 16:24:40||1459||1458.5||1459||1458.5|747
1642523100000|2022-01-18 16:25:00|||||||||193
1642523110000|2022-01-18 16:25:10||1459||1459||1459||1459|361
1642523120000|2022-01-18 16:25:20||1458.5||1458.5||1459||1458.5|772
1642523130000|2022-01-18 16:25:30||1459||1459||1459||1459|177
1642523150000|2022-01-18 16:25:50||1458.5||1458.5||1458.5||1458.5|272
1642523160000|2022-01-18 16:26:00||1459||1459||1459||1459|692
1642523170000|2022-01-18 16:26:10||1458.5||1458.5||1458.5||1458.5|139
1642523180000|2022-01-18 16:26:20||1459||1458.5||1459||1458.5|627
1642523200000|2022-01-18 16:26:40||1459||1458.5||1459||1458.5|114
1642523220000|2022-01-18 16:27:00||1459||1458.5||1459||1458.5|17061
1642523230000|2022-01-18 16:27:10|1459|1458|1458.5|1457|1459.5|1458|1458|1456.5|2548
1642523240000|2022-01-18 16:27:20|1458|1456.5|1457|1455.5|1458|1456.5|1456.5|1455|1299
1642523250000|2022-01-18 16:27:30|||||||||117
1642523260000|2022-01-18 16:27:40|1456.5|1455|1456|1454.5|1456.5|1455.5|1456|1454.5|842
1642523270000|2022-01-18 16:27:50|||||||||217
1642523290000|2022-01-18 16:28:10|1455.5||1456||1456||1455.5||103
1642523300000|2022-01-18 16:28:20|1456.5|1455|1456|1455|1456.5|1455|1456|1455|3255
1642523310000|2022-01-18 16:28:30|1455.5|1454.5|1455.5|1454|1455.5|1454.5|1455.5|1454|2327
1642523320000|2022-01-18 16:28:40|||||||||6
1642523330000|2022-01-18 16:28:50|1455|1453.5|1454.5|1453|1455|1453.5|1454.5|1453|797
1642523340000|2022-01-18 16:29:00|1454||1454.5||1454.5||1454||4318
1642523350000|2022-01-18 16:29:10|||||||||3854
1642523370000|2022-01-18 16:29:30|||||||||151
1642523380000|2022-01-18 16:29:40|1454|1452.5|1453.5|1452|1454|1452.5|1453.5|1452|487
1642523390000|2022-01-18 16:29:50|1454|1453|1455|1453|1455|1453|1454|1452|2279
1642579210000|2022-01-19 08:00:10|1450|1425.5|1442|1436|1450|1436|1437|1425.5|12998
1642579220000|2022-01-19 08:00:20|1441.5||1441||1441.5||1441||0
1642579230000|2022-01-19 08:00:30|1440.5|1433.5|1437.5|1432.5|1441|1433.5|1435|1430.5|3664
1642579240000|2022-01-19 08:00:40|1438.5|1433.5|1436.5|1431.5|1441|1435.5|1436.5|1431|2400
1642579250000|2022-01-19 08:00:50|1436|1432.5|1435.5|1433|1437.5|1434.5|1435|1432.5|1640
1642579260000|2022-01-19 08:01:00|1436|1432.5|1434.5|1432|1436|1433.5|1434|1432|690
1642579270000|2022-01-19 08:01:10|1435|1432.5|1437.5|1433.5|1437.5|1435|1435|1432.5|1142
1642579290000|2022-01-19 08:01:30|||||||||89
1642579310000|2022-01-19 08:01:50||1434||1433.5||1434||1433.5|437
1642579320000|2022-01-19 08:02:00|1436.5||1436||1436.5||1436||0
1642579340000|2022-01-19 08:02:20|1435.5|1433|1432.5|1428|1435.5|1433|1432.5|1427.5|2696
1642579350000|2022-01-19 08:02:30|1433|1427.5|1429.5|1427|1433|1427.5|1429.5|1427|223
1642579380000|2022-01-19 08:03:00|1431|1427.5|1432|1427|1433|1429|1429.5|1427|1158
1642579390000|2022-01-19 08:03:10|1431.5|1427.5|1431.5|1427.5|1432|1427.5|1431|1427|68
1642579400000|2022-01-19 08:03:20|1431|1427|1430.5|1427|1431|1427|1430.5|1427|669
1642579430000|2022-01-19 08:03:50|1430||1430||1430||1430||1395
1642579440000|2022-01-19 08:04:00|1429.5|1425.5|1430.5|1426.5|1430.5|1427|1428|1425.5|395
1642579450000|2022-01-19 08:04:10|1432|1427.5|1433|1428.5|1433.5|1432|1432|1427.5|630
1642579460000|2022-01-19 08:04:20|1432.5|1428|1425|1422.5|1432.5|1428|1423|1419|7928
1642579470000|2022-01-19 08:04:30|1426.5|1423.5|1426.5|1423.5|1428.5|1426|1424.5|1423|2387
1642579480000|2022-01-19 08:04:40|||||||||110
1642579490000|2022-01-19 08:04:50|1427.5|1424.5|1430.5|1427|1434.5|1428|1427.5|1424.5|1015
1642579510000|2022-01-19 08:05:10||1427.5||1427.5||1427.5||1427.5|0
1642579520000|2022-01-19 08:05:20|1430|1428|1431.5|1429|1431.5|1429|1430|1428|523
1642579530000|2022-01-19 08:05:30||1428.5||1428.5||1428.5||1428.5|0
1642579540000|2022-01-19 08:05:40|1433|1428|1425.5|1422|1433|1428|1422.5|1422|21976
1642579550000|2022-01-19 08:05:50|1425|1421.5|1425|1421.5|1425.5|1422|1424.5|1421.5|1232
1642579560000|2022-01-19 08:06:00||1422||1422||1422||1422|0
1642579570000|2022-01-19 08:06:10|1425.5|1422.5|1431.5|1428.5|1434.5|1428.5|1425.5|1422.5|3717
1642579580000|2022-01-19 08:06:20|1432.5|1429|1429.5|1428|1432.5|1429.5|1429.5|1428|1360
1642579590000|2022-01-19 08:06:30|1429|1427.5|1429.5|1427|1429.5|1427.5|1427.5|1427|4812
1642579600000|2022-01-19 08:06:40|||||||||271
1642579630000|2022-01-19 08:07:10|1429||1428.5||1429||1428.5||366
1642579650000|2022-01-19 08:07:30|1429.5|1427.5|1429.5|1427.5|1429.5|1428|1428.5|1427|247
1642579700000|2022-01-19 08:08:20|1430|1428|1430|1427.5|1431.5|1429.5|1429.5|1427.5|825
1642579720000|2022-01-19 08:08:40||1428||1428||1428.5||1428|53
1642579730000|2022-01-19 08:08:50|||||||||100
1642579740000|2022-01-19 08:09:00|1430.5|1428.5|1437|1432.5|1437.5|1432.5|1430.5|1428.5|981
1642579780000|2022-01-19 08:09:40|1437.5|1433|1442|1438.5|1442.5|1438.5|1437.5|1432.5|180
1642579790000|2022-01-19 08:09:50|1442.5|1439.5|1442.5|1439.5|1444|1439.5|1442.5|1439.5|0
1642579810000|2022-01-19 08:10:10|1442|1441|1436.5|1434|1442.5|1441|1436.5|1433.5|3361
1642579820000|2022-01-19 08:10:20|1436|1434.5|1438.5|1436.5|1438.5|1436.5|1435.5|1434.5|1914
1642579830000|2022-01-19 08:10:30|1439|1437|1442.5|1439.5|1442.5|1440.5|1439|1437|2556
1642579840000|2022-01-19 08:10:40|1442||1442||1442||1442||0
1642579850000|2022-01-19 08:10:50|1442.5|1440|1444|1441|1444|1441|1442.5|1440|889
1642579860000|2022-01-19 08:11:00|1445|1441.5|1444.5|1441|1445.5|1443|1444|1441|4
1642579870000|2022-01-19 08:11:10|1444|1442|1444|1441.5|1444.5|1442|1444|1441|0
1642579880000|2022-01-19 08:11:20|1443.5|1441|1443.5|1441|1443.5|1441|1443.5|1441|122
1642579910000|2022-01-19 08:11:50|1442.5|1442|1442|1440.5|1442.5|1443|1439.5|1439|3986
1642579920000|2022-01-19 08:12:00|||||||||60
1642579930000|2022-01-19 08:12:10|||||||||178
1642579940000|2022-01-19 08:12:20|||||||||340
1642579960000|2022-01-19 08:12:40|1442.5|1441.5|1441|1439.5|1443|1442|1441|1439.5|3955
1642579970000|2022-01-19 08:12:50|1440.5|1439|1439|1438|1440.5|1439|1439|1438|942
1642579980000|2022-01-19 08:13:00|1440|1438.5|1439|1438|1441.5|1439|1439|1438|493
1642580020000|2022-01-19 08:13:40|1440.5|1438.5|1441.5|1439.5|1441.5|1439.5|1440.5|1438.5|193
1642580060000|2022-01-19 08:14:20|1441|1439|1440|1438.5|1441|1439|1440|1438.5|373
1642580080000|2022-01-19 08:14:40||1439||1439||1439||1439|0
1642580090000|2022-01-19 08:14:50|1441|1439.5|1441|1439.5|1441.5|1439.5|1440.5|1439|417
1642580100000|2022-01-19 08:15:00|1441.5||1441||1441.5||1441||0
1642580110000|2022-01-19 08:15:10|1441.5|1440|1441.5|1440|1441.5|1440|1441.5|1440|0
1642580120000|2022-01-19 08:15:20|1441|1439.5|1441|1439.5|1441.5|1439.5|1441|1439.5|0
1642580170000|2022-01-19 08:16:10|||||||||6
1642580180000|2022-01-19 08:16:20|||||||||207
1642580190000|2022-01-19 08:16:30|1441.5|1440|1441.5|1440.5|1442|1441|1441.5|1440|484
1642580200000|2022-01-19 08:16:40|1441|1441|1441|1440.5|1441|1441|1441|1440.5|1777
1642580210000|2022-01-19 08:16:50|1440.5|1440|1440|1438|1440.5|1440|1440|1438|858
1642580220000|2022-01-19 08:17:00|1440.5|1438.5|1440.5|1439|1442|1440|1440.5|1438.5|1213
1642580230000|2022-01-19 08:17:10|1440|1438.5|1440|1438|1440|1438.5|1439.5|1438|1145
1642580240000|2022-01-19 08:17:20|1439.5||1439.5||1439.5||1439.5||0
1642580280000|2022-01-19 08:18:00|1440|1438.5|1441|1439.5|1441|1439.5|1440|1438.5|303
1642580310000|2022-01-19 08:18:30|1440.5|1439|1440.5|1439|1441|1439|1440.5|1439|0
1642580320000|2022-01-19 08:18:40|||||||||174
1642580330000|2022-01-19 08:18:50||1439.5||1439||1439.5||1439|0
1642580340000|2022-01-19 08:19:00||1439.5||1439||1439.5||1439|1
1642580390000|2022-01-19 08:19:50|1440|1438.5|1439.5|1438|1440|1438.5|1439.5|1438|995
1642580400000|2022-01-19 08:20:00|1440|1438.5|1440|1438.5|1440|1438.5|1440|1438.5|100
1642580420000|2022-01-19 08:20:20||1438||1438||1438||1438|0
1642580430000|2022-01-19 08:20:30|1439.5|1437.5|1437.5|1436.5|1439.5|1437.5|1437.5|1435.5|1370
1642580440000|2022-01-19 08:20:40|1438||1437.5||1438||1437.5||0
1642580460000|2022-01-19 08:21:00|1438|1437|1439.5|1437|1439.5|1437|1438|1437|639
1642580510000|2022-01-19 08:21:50|1439||1439||1439.5||1439||0
1642580520000|2022-01-19 08:22:00|1438.5|1436.5|1436.5|1435|1438.5|1436.5|1436|1434|740
1642580530000|2022-01-19 08:22:10|1437.5|1435.5|1437.5|1435.5|1437.5|1435.5|1437.5|1435.5|23
1642580560000|2022-01-19 08:22:40|1437||1437||1437||1437||20
1642580580000|2022-01-19 08:23:00|1437.5|1436.5|1437|1436.5|1439|1437|1437|1436|1665
1642580590000|2022-01-19 08:23:10||1436||1436||1436||1436|146
1642580610000|2022-01-19 08:23:30|1436.5|1435.5|1434.5|1433|1436.5|1435.5|1434|1432|641
1642580620000|2022-01-19 08:23:40|1435.5|1433.5|1435.5|1433|1435.5|1434|1435.5|1433|218
1642580640000|2022-01-19 08:24:00|1435|1432.5|1434.5|1432.5|1435.5|1432.5|1434.5|1432.5|467
1642580670000|2022-01-19 08:24:30|1435|1433|1435.5|1434|1435.5|1434|1435|1433|50
1642580690000|2022-01-19 08:24:50||1434.5||1434.5||1434.5||1434.5|0
1642580700000|2022-01-19 08:25:00|1435|1434|1435|1433.5|1435|1434|1434.5|1433|496
1642580720000|2022-01-19 08:25:20|1434.5|1433|1435|1432.5|1435|1433|1433|1432|670
1642580800000|2022-01-19 08:26:40|||||||||1300
1642580810000|2022-01-19 08:26:50|1435.5|1434|1435.5|1434.5|1436.5|1434.5|1434.5|1434|1210
1642580820000|2022-01-19 08:27:00|1436|1435|1437|1435.5|1437.5|1436.5|1436|1433.5|938
1642580830000|2022-01-19 08:27:10|1437.5|1436|1437.5|1436.5|1437.5|1436.5|1437.5|1436|198
1642580860000|2022-01-19 08:27:40|1438|1437|1438|1437|1438|1437|1438|1436.5|117
1642580870000|2022-01-19 08:27:50|||||||||37
1642580900000|2022-01-19 08:28:20|1438.5|1437.5|1440.5|1438.5|1440.5|1439|1438.5|1437.5|344
1642580910000|2022-01-19 08:28:30||1439||1439.5||1439.5||1439|0
1642580930000|2022-01-19 08:28:50|||||||||84
1642580980000|2022-01-19 08:29:40|1440|1439|1439|1437.5|1440|1439|1438.5|1437|1225
1642580990000|2022-01-19 08:29:50|1439.5|1438|1441|1439.5|1441|1439.5|1439.5|1438|577
1642581000000|2022-01-19 08:30:00|1441.5|1440|1440.5|1439.5|1441.5|1440.5|1440.5|1439.5|1876
1642581010000|2022-01-19 08:30:10|1441|1440|1441|1440|1441|1440|1441|1440|361
1642581020000|2022-01-19 08:30:20||1439.5||1440||1440||1439.5|0
1642581030000|2022-01-19 08:30:30|1441.5|1441|1441|1440|1442|1441|1441|1440|952
1642581040000|2022-01-19 08:30:40|||||||||27
1642581050000|2022-01-19 08:30:50|1440.5|1439.5|1440.5|1439|1441|1439.5|1439.5|1437.5|2368
1642581060000|2022-01-19 08:31:00|1440|1439.5|1441|1439|1441|1439.5|1440|1438.5|213
1642581080000|2022-01-19 08:31:20|1441.5|1440|1444|1442.5|1445|1443.5|1441|1440|1466
1642581090000|2022-01-19 08:31:30|1443.5||1443.5||1443.5||1443.5||59
1642581100000|2022-01-19 08:31:40|||||||||124
1642581110000|2022-01-19 08:31:50|1444|1443|1443.5|1442.5|1444|1443.5|1443.5|1442|1554
1642581120000|2022-01-19 08:32:00|1443|1442|1442.5|1441.5|1443|1442|1442.5|1441.5|1829
1642581130000|2022-01-19 08:32:10|1443.5|1442|1443.5|1442|1443.5|1442.5|1443|1441.5|840
1642581140000|2022-01-19 08:32:20||1441.5||1441.5||1441.5||1441.5|225
1642581170000|2022-01-19 08:32:50|1443|1442|1443|1441.5|1443|1442|1442.5|1441.5|304
1642581180000|2022-01-19 08:33:00|1442.5|1441|1444.5|1443|1444.5|1443|1442.5|1441|3715
1642581190000|2022-01-19 08:33:10|1444|1443.5|1447|1445|1447|1445|1444|1443.5|416
1642581200000|2022-01-19 08:33:20|1446.5|1445.5|1446.5|1445|1446.5|1446|1446.5|1445|181
1642581210000|2022-01-19 08:33:30||1446||1445||1446||1445|559
1642581220000|2022-01-19 08:33:40|1447.5|1446|1446.5|1445.5|1447.5|1446.5|1446.5|1445|623
1642581230000|2022-01-19 08:33:50|1447|1446|1447.5|1446|1447.5|1446|1447|1446|2078
1642581270000|2022-01-19 08:34:30|1448|1447|1448.5|1447|1450|1448.5|1448|1447|3041
1642581280000|2022-01-19 08:34:40|1449|1447.5|1449|1447.5|1449.5|1448|1449|1447|748
1642581290000|2022-01-19 08:34:50|1448.5||1449||1449||1448.5||59
1642581300000|2022-01-19 08:35:00|1449.5|1448|1451|1449.5|1451|1450|1449.5|1448|1307
1642581310000|2022-01-19 08:35:10||1450||1450||1450||1449.5|233
1642581320000|2022-01-19 08:35:20|1451.5|1450.5|1452|1450.5|1452|1450.5|1451.5|1450.5|369
1642581330000|2022-01-19 08:35:30|1451.5|1450|1451.5|1450|1451.5|1450|1450.5|1450|312
1642581350000|2022-01-19 08:35:50|1452|1450.5|1452.5|1451.5|1452.5|1451.5|1452|1450.5|721
1642581370000|2022-01-19 08:36:10|1453.5|1452|1453.5|1452|1454|1452|1453.5|1451.5|266
1642581380000|2022-01-19 08:36:20||1452.5||1452.5||1452.5||1452.5|686
1642581390000|2022-01-19 08:36:30|1454|1453|1454|1453|1454|1453|1454|1453|101
1642581400000|2022-01-19 08:36:40|||||||||119
1642581410000|2022-01-19 08:36:50|1454.5|1453.5|1454|1453|1454.5|1453.5|1454|1453|361
1642581430000|2022-01-19 08:37:10|||||||||197
1642581440000|2022-01-19 08:37:20|1454.5|1453.5|1454.5|1453|1454.5|1453.5|1454|1453|174
1642581450000|2022-01-19 08:37:30|||||||||238
1642581460000|2022-01-19 08:37:40||1453.5||1453||1453.5||1453|120
1642581480000|2022-01-19 08:38:00||1453.5||1453.5||1453.5||1453|207
1642581510000|2022-01-19 08:38:30|1455||1454.5||1455||1454.5||397
1642581520000|2022-01-19 08:38:40|||||||||300
1642581540000|2022-01-19 08:39:00|||||||||201
1642581550000|2022-01-19 08:39:10|1454|1454|1455.5|1454.5|1456|1455|1454|1453.5|3877
1642581560000|2022-01-19 08:39:20|||||||||528
1642581570000|2022-01-19 08:39:30|1456|1455|1456|1455|1456|1455|1456|1454.5|1146
1642581590000|2022-01-19 08:39:50|1457|1455.5|1457|1455.5|1457|1456|1457|1455.5|513
1642581600000|2022-01-19 08:40:00|||||||||32
1642581620000|2022-01-19 08:40:20|1456.5|1454.5|1457.5|1456|1458|1457|1456|1454.5|6490
1642581630000|2022-01-19 08:40:30|1457|1456.5|1457|1455.5|1457.5|1456.5|1456.5|1455|635
1642581670000|2022-01-19 08:41:10|||||||||95
1642581710000|2022-01-19 08:41:50|1457.5|1456|1457.5|1456|1458|1457|1457|1455.5|961
1642581740000|2022-01-19 08:42:20|1458|1456.5|1459.5|1458.5|1459.5|1459|1458|1456|6142
1642581750000|2022-01-19 08:42:30|1460.5|1459|1460.5|1459.5|1460.5|1459.5|1460|1459|1148
1642581760000|2022-01-19 08:42:40||1460||1459.5||1460||1459.5|366
1642581770000|2022-01-19 08:42:50|1461|1460|1461|1460|1461|1460|1461|1460|447
1642581800000|2022-01-19 08:43:20|1461.5|1460.5|1461.5|1460|1461.5|1460.5|1461|1460|316
1642581850000|2022-01-19 08:44:10|1461|1460.5|1461|1459.5|1461|1460.5|1460|1459|3206
1642581860000|2022-01-19 08:44:20|1460.5|1460|1460.5|1459.5|1460.5|1460|1460.5|1459.5|561
1642581870000|2022-01-19 08:44:30|1461|1460|1462.5|1461.5|1463|1461.5|1460.5|1460|17632
1642581880000|2022-01-19 08:44:40|1462||1463||1463||1462||356
1642581910000|2022-01-19 08:45:10|1462.5||1462.5||1462.5||1462.5||0
1642581920000|2022-01-19 08:45:20|1463|1462|1462|1460.5|1463|1462|1461.5|1460.5|3452
1642581930000|2022-01-19 08:45:30|1462.5|1461|1462.5|1461|1462.5|1461|1462.5|1461|0
1642581960000|2022-01-19 08:46:00|1462|1460.5|1460|1459|1462.5|1460.5|1459.5|1458|2208
1642581970000|2022-01-19 08:46:10|1460.5|1460|1461|1460|1461.5|1460|1460.5|1459|750
1642581980000|2022-01-19 08:46:20|1460.5||1461||1461||1460.5||432
1642582010000|2022-01-19 08:46:50|1462|1459|1462.5|1461.5|1462.5|1461.5|1461.5|1459|1541
1642582020000|2022-01-19 08:47:00|1463|1462|1463|1462|1463.5|1462|1463|1461.5|190
1642582030000|2022-01-19 08:47:10|||||||||300
1642582040000|2022-01-19 08:47:20|1462.5|1461.5|1463.5|1461.5|1463.5|1462|1462|1461|1255
1642582050000|2022-01-19 08:47:30|1463|1462|1463.5|1462.5|1463.5|1462.5|1462.5|1461.5|1059
1642582080000|2022-01-19 08:48:00|1464|1463|1464|1462.5|1464.5|1463|1463.5|1462.5|1701
1642582090000|2022-01-19 08:48:10|1463.5||1464||1464||1463.5||0
1642582100000|2022-01-19 08:48:20|1463.5||1464||1464||1463.5||0
1642582120000|2022-01-19 08:48:40||1463||1463||1463.5||1463|474
1642582130000|2022-01-19 08:48:50||1463.5||1463||1463.5||1463|213
1642582150000|2022-01-19 08:49:10|||||||||300
1642582160000|2022-01-19 08:49:20|||||||||304
1642582180000|2022-01-19 08:49:40|||||||||106
1642582190000|2022-01-19 08:49:50|1464.5|1464|1464|1463.5|1464.5|1464|1464|1463|2157
1642582200000|2022-01-19 08:50:00|||||||||417
1642582210000|2022-01-19 08:50:10|1464.5||1464.5||1464.5||1464.5||376
1642582220000|2022-01-19 08:50:20|1465|1464|1465|1464|1465|1464|1464.5|1463.5|2516
1642582230000|2022-01-19 08:50:30|||||||||257
1642582240000|2022-01-19 08:50:40|1464.5|1463.5|1464.5|1463.5|1465|1463.5|1464.5|1463.5|870
1642582250000|2022-01-19 08:50:50|1465|1463|1464|1463|1465|1463|1463.5|1463|1329
1642582260000|2022-01-19 08:51:00|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|1799
1642582290000|2022-01-19 08:51:30|1464.5|1463|1465|1463|1465|1463.5|1464.5|1463|829
1642582320000|2022-01-19 08:52:00|||||||||2159
1642582340000|2022-01-19 08:52:20||1463.5||1463.5||1463.5||1463|166
1642582360000|2022-01-19 08:52:40|1464.5||1464.5||1464.5||1464.5||435
1642582380000|2022-01-19 08:53:00|1465||1465||1465||1465||117
1642582400000|2022-01-19 08:53:20|1465.5|1464|1465.5|1464|1466|1465.5|1465|1464|6349
1642582410000|2022-01-19 08:53:30|1465|1464.5|1465|1464.5|1465|1464.5|1465|1464.5|266
1642582430000|2022-01-19 08:53:50|1464.5|1464|1464.5|1463|1464.5|1464|1464|1463|2011
1642582440000|2022-01-19 08:54:00||1463.5||1463.5||1463.5||1463.5|271
1642582450000|2022-01-19 08:54:10|||||||||684
1642582490000|2022-01-19 08:54:50|1465|1464|1465.5|1464.5|1466|1465.5|1465|1463.5|1996
1642582520000|2022-01-19 08:55:20|1466|1465.5|1468|1466.5|1469|1467.5|1466|1465|1962
1642582530000|2022-01-19 08:55:30||1467||1467||1467||1467|0
1642582540000|2022-01-19 08:55:40|1469|1467.5|1469|1467.5|1469|1467.5|1469|1467|157
1642582550000|2022-01-19 08:55:50||1468.5||1467.5||1468.5||1467.5|68
1642582570000|2022-01-19 08:56:10|1468.5|1468|1469|1468|1469|1468|1468.5|1468|150
1642582580000|2022-01-19 08:56:20|1468.5|1467.5|1470|1468.5|1470.5|1469|1468.5|1467.5|6392
1642582590000|2022-01-19 08:56:30|1469.5|1468|1466.5|1465.5|1469.5|1468|1466|1465.5|2792
1642582600000|2022-01-19 08:56:40|1467||1467||1467.5||1466.5||1107
1642582610000|2022-01-19 08:56:50|1467.5|1466|1468|1466.5|1468|1467|1467|1466|2087
1642582620000|2022-01-19 08:57:00|1467.5|1466|1467.5|1466|1468|1466|1467.5|1466|0
1642582680000|2022-01-19 08:58:00||1466.5||1466.5||1466.5||1466.5|0
1642582710000|2022-01-19 08:58:30|1467|1466|1468.5|1467.5|1468.5|1467.5|1466|1465.5|10237
1642582720000|2022-01-19 08:58:40|1468|1468|1467.5|1466.5|1468.5|1468|1467|1466.5|3834
1642582740000|2022-01-19 08:59:00|1467|1466|1467|1466|1467|1466|1466.5|1466|995
1642582750000|2022-01-19 08:59:10|1466.5||1466.5||1466.5||1466.5||451
1642582760000|2022-01-19 08:59:20|1467|1465.5|1467|1465.5|1467.5|1466.5|1467|1465.5|1404
1642582770000|2022-01-19 08:59:30||1466||1465.5||1466||1465.5|0
1642582780000|2022-01-19 08:59:40||1466||1466||1466||1466|0
1642582800000|2022-01-19 09:00:00|1466.5|1465.5|1467|1465.5|1467|1466|1466.5|1465.5|488
1642582830000|2022-01-19 09:00:30|1466.5|1466|1467|1465.5|1467|1466|1466.5|1465.5|200
1642582840000|2022-01-19 09:00:40|1467.5|1466|1468|1467|1468|1467|1467.5|1466|1039
1642582850000|2022-01-19 09:00:50|1467.5||1468||1468||1467.5||258
1642582860000|2022-01-19 09:01:00|||||||||1000
1642582890000|2022-01-19 09:01:30|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|1468.5|1467|507
1642582930000|2022-01-19 09:02:10|||||||||516
1642582980000|2022-01-19 09:03:00|1469|1468|1469|1468.5|1469|1468.5|1468.5|1467.5|568
1642583010000|2022-01-19 09:03:30||1468||1468||1468||1468|261
1642583050000|2022-01-19 09:04:10|1469.5|1468.5|1470|1468.5|1470|1469.5|1469|1468.5|619
1642583100000|2022-01-19 09:05:00|1469.5|1468|1466.5|1466|1470|1468|1466.5|1466|2321
1642583110000|2022-01-19 09:05:10|1466|1465.5|1466|1465|1466|1465.5|1466|1465|897
1642583120000|2022-01-19 09:05:20|1465.5|1464.5|1465.5|1464.5|1465.5|1464.5|1465.5|1464.5|466
1642583130000|2022-01-19 09:05:30|||||||||1000
1642583140000|2022-01-19 09:05:40|1466||1466||1466||1466||0
1642583150000|2022-01-19 09:05:50|||||||||239
1642583160000|2022-01-19 09:06:00|1465.5||1466||1466||1465.5||0
1642583200000|2022-01-19 09:06:40|1465.5||1465.5||1466||1465.5||6
1642583210000|2022-01-19 09:06:50|1466||1466||1466||1466||150
1642583220000|2022-01-19 09:07:00||1465||1465||1465||1465|0
1642583280000|2022-01-19 09:08:00|1465.5|1464.5|1463.5|1462.5|1466|1465|1463.5|1462.5|1505
1642583300000|2022-01-19 09:08:20|1463|1462|1461|1460|1463|1462|1461|1460|2963
1642583310000|2022-01-19 09:08:30|1461.5|1460.5|1461.5|1460.5|1461.5|1460.5|1461.5|1460.5|400
1642583320000|2022-01-19 09:08:40|1462|1461|1461.5|1460.5|1462|1461|1461.5|1460.5|509
1642583340000|2022-01-19 09:09:00|||||||||172
1642583400000|2022-01-19 09:10:00|||||||||202
1642583410000|2022-01-19 09:10:10|1461|1460|1460|1459|1461|1460.5|1459|1458|1474
1642583430000|2022-01-19 09:10:30|||||||||208
1642583440000|2022-01-19 09:10:40|1459.5|1458.5|1456|1454.5|1459.5|1458.5|1456|1454.5|1868
1642583460000|2022-01-19 09:11:00|1455.5|1454|1454.5|1453|1455.5|1454|1454|1453|368
1642583470000|2022-01-19 09:11:10|1455|1453.5|1457|1455.5|1457|1456|1455|1453.5|1886
1642583480000|2022-01-19 09:11:20|1457.5|1456|1457.5|1456.5|1457.5|1456.5|1457.5|1456|649
1642583530000|2022-01-19 09:12:10|1457|1456|1457|1456|1457|1456|1457|1456|178
1642583540000|2022-01-19 09:12:20|1456.5|1455|1456|1455.5|1456.5|1455.5|1456|1455|152
1642583560000|2022-01-19 09:12:40|1455.5|1455|1455.5|1454|1455.5|1455|1455.5|1454|457
1642583590000|2022-01-19 09:13:10|1456|1455|1457.5|1456.5|1457.5|1456.5|1456|1454|2282
1642583600000|2022-01-19 09:13:20|1458|1456|1459|1457.5|1459|1457.5|1458|1455.5|315
1642583640000|2022-01-19 09:14:00||1458||1458||1458||1458|0
1642583650000|2022-01-19 09:14:10|1459.5|1458.5|1459.5|1458|1459.5|1458.5|1459.5|1458|119
1642583670000|2022-01-19 09:14:30|1460|1458.5|1461|1459.5|1461|1459.5|1460|1458.5|457
1642583680000|2022-01-19 09:14:40||1460||1460||1460||1460|0
1642583690000|2022-01-19 09:14:50|1461.5|1460.5|1462.5|1461.5|1462.5|1461.5|1461.5|1460.5|532
1642583710000|2022-01-19 09:15:10|1463|1462|1464|1462|1464.5|1462|1463|1462|338
1642583800000|2022-01-19 09:16:40|1464.5|1463|1464.5|1462.5|1464.5|1463.5|1464|1462.5|112
1642583820000|2022-01-19 09:17:00|1465|1463|1465|1463|1465|1463|1465|1463|0
1642583840000|2022-01-19 09:17:20|1465.5|1463.5|1466|1464|1466|1464.5|1465|1463|416
1642583850000|2022-01-19 09:17:30|1465.5||1465.5||1465.5||1465.5||0
1642583860000|2022-01-19 09:17:40|1466|1464.5|1467|1466|1467|1466|1466|1464.5|696
1642583870000|2022-01-19 09:17:50|1466.5|1465.5|1467|1465.5|1467|1465.5|1466|1465|487
1642583890000|2022-01-19 09:18:10|1466.5|1465|1466|1465|1466.5|1466|1466|1465|1083
1642583920000|2022-01-19 09:18:40|||||||||241
1642583950000|2022-01-19 09:19:10|||||||||51
1642583980000|2022-01-19 09:19:40|1466.5|1465.5|1466.5|1465.5|1466.5|1465.5|1466|1465|347
1642584000000|2022-01-19 09:20:00|||||||||33
1642584010000|2022-01-19 09:20:10|1467|1466|1467|1465.5|1467|1466|1467|1465.5|112
1642584040000|2022-01-19 09:20:40|1467.5|1466|1467|1465|1469.5|1467.5|1466|1464.5|2530
1642584050000|2022-01-19 09:20:50|1467.5|1465.5|1467.5|1465.5|1467.5|1465.5|1466.5|1465|431
1642584070000|2022-01-19 09:21:10|1467||1467||1467||1467||0
1642584080000|2022-01-19 09:21:20|1466.5|1465|1466|1464|1467|1465|1465|1464|1691
1642584090000|2022-01-19 09:21:30|1465.5|1463.5|1464|1462.5|1466|1463.5|1463.5|1462.5|834
1642584100000|2022-01-19 09:21:40|1463.5|1462|1463|1461|1463.5|1462|1463|1461|337
1642584130000|2022-01-19 09:22:10|1462.5||1463||1463||1462||0
1642584150000|2022-01-19 09:22:30||1461.5||1461.5||1461.5||1461.5|105
1642584160000|2022-01-19 09:22:40|||||||||120
1642584180000|2022-01-19 09:23:00|||||||||119
1642584190000|2022-01-19 09:23:10|||||||||300
1642584230000|2022-01-19 09:23:50|||||||||118
1642584240000|2022-01-19 09:24:00|1462.5|1461|1459.5|1458.5|1463|1461|1459.5|1458.5|3598
1642584250000|2022-01-19 09:24:10|1459|1457.5|1459|1457.5|1459|1457.5|1459|1457.5|134
1642584260000|2022-01-19 09:24:20|1459.5|1458|1459|1458|1459.5|1458|1459|1457.5|119
1642584270000|2022-01-19 09:24:30||1457.5||1457.5||1457.5||1457.5|0
1642584290000|2022-01-19 09:24:50|1458.5|1458|1459|1458|1460|1459|1458.5|1458|1233
1642584310000|2022-01-19 09:25:10|1460|1458.5|1460|1458.5|1461.5|1461|1460|1458.5|4048
1642584320000|2022-01-19 09:25:20|1459.5|1458|1459.5|1458|1459.5|1458.5|1459.5|1458|0
1642584340000|2022-01-19 09:25:40|1459||1459||1459||1459||0
1642584380000|2022-01-19 09:26:20|1458.5|1457.5|1458.5|1456.5|1458.5|1457.5|1458.5|1456.5|51
1642584450000|2022-01-19 09:27:30||1457||1457||1457||1457|0
1642584460000|2022-01-19 09:27:40|1459|1457.5|1459|1458|1459|1458|1459|1457|448
1642584470000|2022-01-19 09:27:50|1459.5|1458.5|1460.5|1459.5|1460.5|1459.5|1459.5|1458.5|715
1642584480000|2022-01-19 09:28:00|1460|1459|1459.5|1458|1460|1459|1459|1458|451
1642584510000|2022-01-19 09:28:30|1460|1458.5|1460.5|1458.5|1460.5|1458.5|1460|1458.5|327
1642584540000|2022-01-19 09:29:00|||||||||120
1642584590000|2022-01-19 09:29:50||1459||1458.5||1459||1458.5|1
1642584600000|2022-01-19 09:30:00||1459||1459||1459||1459|200
1642584620000|2022-01-19 09:30:20|1461|1459.5|1459.5|1458|1461.5|1460|1459.5|1458|1799
1642584640000|2022-01-19 09:30:40|||||||||120
1642584660000|2022-01-19 09:31:00|1459|1457.5|1456.5|1454.5|1459|1457.5|1456.5|1454.5|733
1642584670000|2022-01-19 09:31:10|1456||1456.5||1456.5||1455.5||0
1642584680000|2022-01-19 09:31:20|||||||||7
1642584690000|2022-01-19 09:31:30|1456|1454|1456|1454|1456.5|1454|1455.5|1454|1
1642584700000|2022-01-19 09:31:40|1455.5|1454.5|1455.5|1454|1455.5|1454.5|1455.5|1454|129
1642584740000|2022-01-19 09:32:20|1455||1455||1455||1455||0
1642584750000|2022-01-19 09:32:30|1455.5||1455.5||1455.5||1455.5||0
1642584780000|2022-01-19 09:33:00|1456|1454.5|1456|1454.5|1456|1455|1456|1454.5|100
1642584800000|2022-01-19 09:33:20||1455||1455||1455||1455|172
1642584810000|2022-01-19 09:33:30|1456.5|1455.5|1457|1455.5|1457|1456|1456.5|1455.5|572
1642584820000|2022-01-19 09:33:40|1457.5|1456|1457.5|1456.5|1457.5|1456.5|1457.5|1456|152
1642584840000|2022-01-19 09:34:00|1458.5||1459||1459||1458.5||46
1642584860000|2022-01-19 09:34:20||1457||1457.5||1457.5||1457|0
1642584870000|2022-01-19 09:34:30|1458.5|1458|1459|1458|1459|1458.5|1458.5|1458|526
1642584880000|2022-01-19 09:34:40|1459.5|1458.5|1460.5|1458.5|1461|1459|1459.5|1458.5|198
1642584910000|2022-01-19 09:35:10|1460||1460||1460||1460||0
1642584930000|2022-01-19 09:35:30|1460.5|1459|1461|1459.5|1462.5|1460.5|1460.5|1459|1403
1642584960000|2022-01-19 09:36:00|1460.5|1459|1460.5|1459|1461|1459.5|1459.5|1458.5|4275
1642584980000|2022-01-19 09:36:20|1460|1458.5|1458|1456|1460|1459|1458|1456|2002
1642584990000|2022-01-19 09:36:30|1457.5|1455.5|1456|1454.5|1457.5|1455.5|1456|1454|2337
1642585000000|2022-01-19 09:36:40|1456.5|1455|1456|1454.5|1457.5|1456|1455.5|1454.5|6422
1642585020000|2022-01-19 09:37:00|||||||||400
1642585030000|2022-01-19 09:37:10|||||||||200
1642585090000|2022-01-19 09:38:10|||||||||275
1642585120000|2022-01-19 09:38:40|1455.5|1454|1453|1451|1455.5|1454|1452.5|1450.5|1271
1642585130000|2022-01-19 09:38:50||1451.5||1452||1452||1451.5|0
1642585140000|2022-01-19 09:39:00|1453.5|1452.5|1455.5|1454|1455.5|1454|1453.5|1452.5|729
1642585160000|2022-01-19 09:39:20|1456|1455|1457|1455.5|1457|1456|1456|1454|1636
1642585180000|2022-01-19 09:39:40|1456.5||1457||1457||1456.5||0
1642585190000|2022-01-19 09:39:50|||||||||790
1642585210000|2022-01-19 09:40:10|1457.5|1456|1458|1457|1459|1457.5|1457.5|1456|621
1642585230000|2022-01-19 09:40:30|1459|1457.5|1459|1457.5|1460|1459|1459|1457.5|3791
1642585240000|2022-01-19 09:40:40|1459.5|1457|1458|1456.5|1459.5|1457|1457.5|1456|700
1642585250000|2022-01-19 09:40:50|1457.5|1455.5|1457.5|1455.5|1457.5|1455.5|1457.5|1455.5|248
1642585260000|2022-01-19 09:41:00|1457|1455|1456.5|1454|1457|1455|1456.5|1454|0
1642585330000|2022-01-19 09:42:10||1454.5||1454.5||1454.5||1454.5|0
1642585420000|2022-01-19 09:43:40||1455||1455||1455||1455|1400
1642585440000|2022-01-19 09:44:00|1457|1455.5|1459|1458|1459|1458|1457|1455.5|1105
1642585450000|2022-01-19 09:44:10|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|318
1642585470000|2022-01-19 09:44:30|||||||||244
1642585480000|2022-01-19 09:44:40|1460.5|1459|1460.5|1459|1461|1459.5|1459.5|1458.5|1100
1642585500000|2022-01-19 09:45:00|1461|1459.5|1461|1460|1461|1460.5|1461|1459.5|1876
1642585520000|2022-01-19 09:45:20|||||||||1535
1642585530000|2022-01-19 09:45:30|||||||||1847
1642585540000|2022-01-19 09:45:40|1460.5|1459.5|1461|1459.5|1461|1459.5|1460|1459.5|726
1642585550000|2022-01-19 09:45:50|1461.5|1460|1461|1459.5|1463.5|1463|1461|1459|7699
1642585560000|2022-01-19 09:46:00|1460||1460.5||1461||1460||646
1642585580000|2022-01-19 09:46:20|1461|1460|1461|1460|1461|1460.5|1461|1460|1021
1642585590000|2022-01-19 09:46:30|||||||||119
1642585610000|2022-01-19 09:46:50|||||||||117
1642585620000|2022-01-19 09:47:00|1460.5|1459.5|1460|1459|1460.5|1459.5|1459.5|1459|3379
1642585630000|2022-01-19 09:47:10||1458.5||1459||1459||1458.5|7
1642585640000|2022-01-19 09:47:20|1460.5|1460|1461.5|1460.5|1461.5|1461|1460.5|1459.5|1895
1642585670000|2022-01-19 09:47:50|||||||||119
1642585690000|2022-01-19 09:48:10|1461|1460|1461|1460|1461|1460|1461|1460|192
1642585720000|2022-01-19 09:48:40|||||||||417
1642585730000|2022-01-19 09:48:50|1460.5|1459.5|1461|1460|1461|1460|1460.5|1459.5|1341
1642585740000|2022-01-19 09:49:00|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|39
1642585750000|2022-01-19 09:49:10|1461|1460|1461|1460|1461|1460.5|1461|1460|145
1642585760000|2022-01-19 09:49:20|1461.5|1460.5|1460.5|1460|1461.5|1460.5|1460.5|1460|1909
1642585770000|2022-01-19 09:49:30||1459.5||1459.5||1459.5||1459.5|12
1642585780000|2022-01-19 09:49:40|1461|1460|1461|1459.5|1461|1460|1461|1459.5|410
1642585820000|2022-01-19 09:50:20|||||||||244
1642585830000|2022-01-19 09:50:30|||||||||200
1642585850000|2022-01-19 09:50:50|1460.5||1460.5||1460.5||1460.5||0
1642585860000|2022-01-19 09:51:00|||||||||1172
1642585880000|2022-01-19 09:51:20|1461|1460|1463.5|1462.5|1465|1464|1461|1460|9549
1642585890000|2022-01-19 09:51:30|1463|1462|1463|1461.5|1463.5|1462|1463|1461.5|431
1642585900000|2022-01-19 09:51:40||1462||1462.5||1462.5||1462|146
1642585910000|2022-01-19 09:51:50|||||||||119
1642585920000|2022-01-19 09:52:00|1463.5|1463|1463|1462.5|1463.5|1463|1463|1462.5|542
1642585930000|2022-01-19 09:52:10|1462.5|1462|1463|1462|1463|1462.5|1462.5|1462|69
1642585940000|2022-01-19 09:52:20|||||||||119
1642585950000|2022-01-19 09:52:30|1463.5|1462.5|1463.5|1462.5|1463.5|1463|1463.5|1462.5|677
1642585970000|2022-01-19 09:52:50|1463|1463|1463|1461.5|1463|1463|1463|1461.5|5844
1642585980000|2022-01-19 09:53:00||1462||1462||1462||1462|398
1642585990000|2022-01-19 09:53:10|1462.5|1461.5|1462.5|1461.5|1463|1461.5|1462.5|1461.5|135
1642586000000|2022-01-19 09:53:20|||||||||119
1642586020000|2022-01-19 09:53:40|||||||||300
1642586040000|2022-01-19 09:54:00|||||||||300
1642586050000|2022-01-19 09:54:10|||||||||118
1642586080000|2022-01-19 09:54:40|||||||||119
1642586090000|2022-01-19 09:54:50|||||||||891
1642586100000|2022-01-19 09:55:00|||||||||122
1642586130000|2022-01-19 09:55:30|1462|1461|1462.5|1461|1462.5|1461|1462|1461|740
1642586140000|2022-01-19 09:55:40|||||||||102
1642586150000|2022-01-19 09:55:50|||||||||119
1642586170000|2022-01-19 09:56:10|||||||||120
1642586180000|2022-01-19 09:56:20||1461.5||1461.5||1461.5||1461.5|0
1642586190000|2022-01-19 09:56:30|||||||||225
1642586220000|2022-01-19 09:57:00|||||||||371
1642586240000|2022-01-19 09:57:20|||||||||256
1642586260000|2022-01-19 09:57:40|||||||||120
1642586280000|2022-01-19 09:58:00|||||||||119
1642586300000|2022-01-19 09:58:20|||||||||120
1642586320000|2022-01-19 09:58:40|||||||||262
1642586330000|2022-01-19 09:58:50|1463|1462|1463|1462|1463|1462|1463|1462|473
1642586350000|2022-01-19 09:59:10|||||||||74
1642586360000|2022-01-19 09:59:20||1462.5||1462.5||1462.5||1462.5|96
1642586370000|2022-01-19 09:59:30|1464|1463|1464.5|1463.5|1465|1464|1463.5|1463|2206
1642586390000|2022-01-19 09:59:50|1465|1464|1465|1464|1465|1464|1465|1464|171
1642586400000|2022-01-19 10:00:00||1463.5||1463.5||1464.5||1463.5|82
1642586410000|2022-01-19 10:00:10|1464.5|1464|1464.5|1464|1464.5|1464|1464.5|1464|0
1642586420000|2022-01-19 10:00:20||1463.5||1463.5||1463.5||1463.5|246
1642586440000|2022-01-19 10:00:40|1464|1463|1464|1462.5|1464|1463.5|1463.5|1462.5|1861
1642586450000|2022-01-19 10:00:50|1463|1462|1462.5|1461|1463|1462|1462.5|1461|505
1642586460000|2022-01-19 10:01:00||1460.5||1461||1461||1460.5|0
1642586520000|2022-01-19 10:02:00|1462|1460.5|1460.5|1459.5|1462|1460.5|1460|1459|9775
1642586530000|2022-01-19 10:02:10|1460|1459|1459.5|1457.5|1460.5|1459|1459|1457.5|257
1642586540000|2022-01-19 10:02:20||1458||1458||1458||1458|0
1642586550000|2022-01-19 10:02:30|1460|1458.5|1461|1459|1461|1460|1460|1458|3267
1642586560000|2022-01-19 10:02:40|1460.5|1458.5|1459.5|1458.5|1460.5|1459.5|1459.5|1458|1811
1642586580000|2022-01-19 10:03:00|1459|1458|1459.5|1458.5|1459.5|1459|1457.5|1457|5941
1642586610000|2022-01-19 10:03:30|1460|1459|1464|1462.5|1464.5|1463|1460|1459|3934
1642586620000|2022-01-19 10:03:40|1464.5|1463|1464.5|1463|1464.5|1463.5|1464.5|1462.5|140
1642586630000|2022-01-19 10:03:50|1465|1463.5|1465|1463.5|1465|1463.5|1465|1463.5|0
1642586640000|2022-01-19 10:04:00|1464.5|1463|1465|1463|1465|1463|1464.5|1463|0
1642586650000|2022-01-19 10:04:10||1463.5||1463.5||1463.5||1463.5|0
1642586690000|2022-01-19 10:04:50||1464||1464||1464||1464|0
1642586710000|2022-01-19 10:05:10||1464.5||1464.5||1464.5||1464|372
1642586740000|2022-01-19 10:05:40|1464.5|1464|1465|1464.5|1465|1464.5|1464.5|1464|666
1642586750000|2022-01-19 10:05:50|1465.5|1465|1466|1465|1467|1465.5|1465.5|1465|649
1642586780000|2022-01-19 10:06:20|1466.5|1465.5|1469.5|1467.5|1469.5|1468|1466.5|1465.5|2155
1642586790000|2022-01-19 10:06:30|1470|1468|1470|1468|1470|1468|1470|1468|0
1642586820000|2022-01-19 10:07:00|1469.5|1468.5|1470|1468.5|1470|1469|1469.5|1468|2914
1642586830000|2022-01-19 10:07:10|1469.5|1469|1470|1468.5|1470|1469.5|1469.5|1468.5|1575
1642586840000|2022-01-19 10:07:20|||||||||406
1642586850000|2022-01-19 10:07:30||1469||1469||1469||1469|178
1642586870000|2022-01-19 10:07:50|1470.5|1469.5|1472|1470|1472|1471.5|1470.5|1469|5050
1642586880000|2022-01-19 10:08:00|1471.5|1470.5|1473|1471.5|1473|1472|1471.5|1470.5|3105
1642586890000|2022-01-19 10:08:10|1472.5|1472|1470|1468.5|1472.5|1472|1469.5|1468|5475
1642586900000|2022-01-19 10:08:20|1469.5|1468|1468.5|1467.5|1469.5|1468|1468.5|1467.5|1037
1642586910000|2022-01-19 10:08:30|1468|1467|1468.5|1467|1468.5|1467|1468|1467|628
1642586930000|2022-01-19 10:08:50||1467.5||1467||1467.5||1467|150
1642586940000|2022-01-19 10:09:00|1468||1468||1468||1468||239
1642586950000|2022-01-19 10:09:10|1467.5|1466.5|1465|1463.5|1468|1466.5|1465|1463|1923
1642586970000|2022-01-19 10:09:30|1464.5|1463|1464.5|1463|1464.5|1463|1464.5|1463|1
1642586980000|2022-01-19 10:09:40|1464|1463.5|1466|1464.5|1466|1464.5|1463.5|1462|1887
1642587050000|2022-01-19 10:10:50|1465.5||1466||1466||1465.5||0
1642587070000|2022-01-19 10:11:10||1465||1465||1465||1464.5|0
1642587100000|2022-01-19 10:11:40|||||||||11
1642587150000|2022-01-19 10:12:30|1466.5|1465.5|1466.5|1465|1466.5|1466|1466|1465|747
1642587160000|2022-01-19 10:12:40|1466||1466||1466.5||1466||0
1642587170000|2022-01-19 10:12:50|1465.5|1464.5|1465.5|1464|1466|1464.5|1465|1464|656
1642587190000|2022-01-19 10:13:10|1465|1464.5|1466|1464|1467.5|1466.5|1465|1464|3101
1642587200000|2022-01-19 10:13:20||1464.5||1464.5||1464.5||1464.5|577
1642587230000|2022-01-19 10:13:50|1466.5|1465|1466.5|1465.5|1467|1465.5|1466.5|1465|35
1642587240000|2022-01-19 10:14:00|1466|1465|1466|1464|1466|1465.5|1465.5|1464|390
1642587260000|2022-01-19 10:14:20||1464.5||1464.5||1464.5||1464.5|0
1642587270000|2022-01-19 10:14:30||1464||1464||1464||1464|0
1642587300000|2022-01-19 10:15:00|||||||||1
1642587310000|2022-01-19 10:15:10|1465.5||1466||1466||1465.5||0
1642587350000|2022-01-19 10:15:50|1465.5||1465||1465.5||1465||0
1642587380000|2022-01-19 10:16:20|1465.5|1464.5|1466|1464.5|1466|1464.5|1465.5|1464.5|642
1642587420000|2022-01-19 10:17:00|1466.5|1465|1466.5|1465.5|1467|1466|1466|1464.5|1091
1642587450000|2022-01-19 10:17:30|1467|1466|1466.5|1465.5|1467|1466|1466.5|1465.5|573
1642587480000|2022-01-19 10:18:00|1467|1466|1467|1465.5|1467|1466|1467|1465.5|49
1642587510000|2022-01-19 10:18:30|1467.5|1466|1467.5|1466.5|1467.5|1466.5|1467.5|1466|763
1642587550000|2022-01-19 10:19:10|1468|1467|1468|1466.5|1468|1467|1468|1466.5|513
1642587580000|2022-01-19 10:19:40||1467||1466.5||1467||1466.5|0
1642587600000|2022-01-19 10:20:00|1467.5|1467|1467.5|1466.5|1467.5|1467.5|1467.5|1466.5|897
1642587680000|2022-01-19 10:21:20|1467|1466|1467.5|1465.5|1467.5|1466|1466.5|1465.5|848
1642587690000|2022-01-19 10:21:30|1467||1467||1467||1467||0
1642587730000|2022-01-19 10:22:10|||||||||7
1642587810000|2022-01-19 10:23:30||1466||1466||1466||1466|0
1642587830000|2022-01-19 10:23:50|||||||||119
1642587850000|2022-01-19 10:24:10|||||||||5
1642587860000|2022-01-19 10:24:20||1465.5||1465.5||1465.5||1465.5|132
1642587880000|2022-01-19 10:24:40|||||||||3
1642587900000|2022-01-19 10:25:00|1466.5|1465|1465|1463.5|1466.5|1465|1464|1463.5|1946
1642587920000|2022-01-19 10:25:20|1464.5||1464.5||1464.5||1464.5||684
1642587930000|2022-01-19 10:25:30|1464|1463|1461|1459|1464|1463|1460.5|1458.5|1357
1642587970000|2022-01-19 10:26:10|1460.5|1458.5|1458.5|1457|1460.5|1458.5|1458.5|1457|794
1642587980000|2022-01-19 10:26:20|1458||1458.5||1458.5||1458||0
1642588010000|2022-01-19 10:26:50|1458|1456|1457.5|1455.5|1458.5|1456|1457.5|1455.5|234
1642588030000|2022-01-19 10:27:10|1456.5|1455|1457|1455|1457|1455|1456.5|1455|247
1642588040000|2022-01-19 10:27:20||1455.5||1455.5||1455.5||1455.5|0
1642588050000|2022-01-19 10:27:30|||||||||10320
1642588100000|2022-01-19 10:28:20|1457.5|1456|1457.5|1456.5|1457.5|1456.5|1457.5|1456|437
1642588180000|2022-01-19 10:29:40|1457|1456|1456|1454|1457|1456.5|1455.5|1454|857
1642588190000|2022-01-19 10:29:50|||||||||231
1642588200000|2022-01-19 10:30:00|1455.5||1455||1455.5||1455||99
1642588210000|2022-01-19 10:30:10|||||||||172
1642588250000|2022-01-19 10:30:50|1455.5|1454.5|1457|1456|1457.5|1456|1455.5|1454.5|1364
1642588290000|2022-01-19 10:31:30|1457.5|1457|1458.5|1457.5|1458.5|1457.5|1457.5|1457|622
1642588320000|2022-01-19 10:32:00|1459|1458|1459|1458|1459|1458.5|1459|1458|65
1642588330000|2022-01-19 10:32:10|1458.5|1457.5|1459|1458|1459|1458|1458.5|1457.5|705
1642588340000|2022-01-19 10:32:20|1458.5|1457.5|1459|1457.5|1459|1457.5|1458.5|1457.5|4
1642588380000|2022-01-19 10:33:00|1459.5|1458|1459.5|1458|1459.5|1458|1459.5|1458|341
1642588400000|2022-01-19 10:33:20|1460|1458.5|1459.5|1458|1460|1459|1459.5|1458|1013
1642588420000|2022-01-19 10:33:40|1460|1458.5|1460|1458.5|1460|1458.5|1460|1458.5|210
1642588430000|2022-01-19 10:33:50|1459.5|1458|1458.5|1457|1459.5|1458|1458|1457|1479
1642588450000|2022-01-19 10:34:10|1458|1456.5|1457.5|1456|1458|1457|1457.5|1456|535
1642588480000|2022-01-19 10:34:40|1457|1455.5|1456.5|1455.5|1457|1455.5|1456.5|1455.5|476
1642588500000|2022-01-19 10:35:00|||||||||296
1642588510000|2022-01-19 10:35:10|1457.5|1456|1457.5|1456|1457.5|1456|1457.5|1456|152
1642588530000|2022-01-19 10:35:30|1458|1456.5|1458.5|1457|1458.5|1457.5|1458|1456.5|452
1642588550000|2022-01-19 10:35:50|1459|1457.5|1459|1457|1459|1458|1458.5|1457|753
1642588570000|2022-01-19 10:36:10|1458.5|1456.5|1457.5|1455.5|1458.5|1456.5|1456.5|1455.5|307
1642588630000|2022-01-19 10:37:10|1457|1456|1457|1455.5|1457.5|1456|1457|1455.5|315
1642588640000|2022-01-19 10:37:20|1456.5|1456|1456.5|1455.5|1457|1456|1456|1455.5|613
1642588730000|2022-01-19 10:38:50||1456||1455.5||1456||1455.5|392
1642588770000|2022-01-19 10:39:30|1457|1456|1456.5|1455.5|1457|1456|1456.5|1455.5|647
1642588830000|2022-01-19 10:40:30|||||||||103
1642588850000|2022-01-19 10:40:50|1457|1456|1457.5|1456.5|1457.5|1456.5|1457|1455.5|442
1642588860000|2022-01-19 10:41:00|1457|1456|1457|1455.5|1457|1456|1456.5|1455.5|615
1642588890000|2022-01-19 10:41:30|||||||||100
1642588900000|2022-01-19 10:41:40||1456||1456||1456||1456|0
1642588930000|2022-01-19 10:42:10|||||||||278
1642588940000|2022-01-19 10:42:20|||||||||33
1642588950000|2022-01-19 10:42:30|1456.5|1455.5|1456|1455|1456.5|1456|1456|1455|606
1642588980000|2022-01-19 10:43:00|1455.5|1454.5|1457|1455.5|1457|1456|1455|1454.5|2381
1642588990000|2022-01-19 10:43:10|1457.5|1456|1458.5|1457|1459|1457.5|1457.5|1456|1789
1642589020000|2022-01-19 10:43:40|||||||||653
1642589030000|2022-01-19 10:43:50|||||||||25
1642589120000|2022-01-19 10:45:20|1458||1458||1458||1458||0
1642589130000|2022-01-19 10:45:30|1458.5||1458.5||1458.5||1458.5||83
1642589140000|2022-01-19 10:45:40|1458|1456.5|1458|1456.5|1458|1456.5|1458|1456.5|556
1642589230000|2022-01-19 10:47:10|||||||||168
1642589250000|2022-01-19 10:47:30|1458.5|1457|1458.5|1457.5|1458.5|1457.5|1458.5|1457|489
1642589270000|2022-01-19 10:47:50|1459.5|1458|1459.5|1458.5|1459.5|1459|1459.5|1457.5|666
1642589280000|2022-01-19 10:48:00|||||||||227
1642589300000|2022-01-19 10:48:20|1459|1457|1459|1457.5|1459|1458|1457.5|1457|929
1642589330000|2022-01-19 10:48:50||1458||1458||1458||1458|0
1642589340000|2022-01-19 10:49:00|||||||||1375
1642589360000|2022-01-19 10:49:20|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|218
1642589370000|2022-01-19 10:49:30||1459||1458.5||1459||1458|1935
1642589390000|2022-01-19 10:49:50|||||||||328
1642589400000|2022-01-19 10:50:00|||||||||79
1642589420000|2022-01-19 10:50:20|1459|1458|1459|1458|1459|1458|1459|1458|305
1642589460000|2022-01-19 10:51:00|1458.5|1457.5|1457.5|1456.5|1459|1457.5|1457.5|1456.5|488
1642589510000|2022-01-19 10:51:50|1457|1456|1457|1455.5|1457|1456|1456|1455|1740
1642589540000|2022-01-19 10:52:20|1456.5|1455|1453|1451.5|1456.5|1455|1453|1451|1963
1642589560000|2022-01-19 10:52:40||1452||1451.5||1452||1451.5|4000
1642589570000|2022-01-19 10:52:50|1452.5||1452.5||1452.5||1452.5||0
1642589580000|2022-01-19 10:53:00|1452|1451|1452|1450.5|1452|1451|1452|1450.5|1210
1642589590000|2022-01-19 10:53:10|1453|1451|1453|1452|1453|1452|1452.5|1451|1142
1642589620000|2022-01-19 10:53:40|||||||||250
1642589680000|2022-01-19 10:54:40|1452.5|1451.5|1452.5|1451.5|1452.5|1452|1452.5|1451.5|264
1642589690000|2022-01-19 10:54:50|||||||||219
1642589700000|2022-01-19 10:55:00|1453|1452|1453|1452|1453|1452|1453|1452|306
1642589750000|2022-01-19 10:55:50|||||||||33
1642589790000|2022-01-19 10:56:30|||||||||219
1642589820000|2022-01-19 10:57:00|1452.5|1451.5|1450.5|1449|1453|1451.5|1450.5|1449|2235
1642589830000|2022-01-19 10:57:10|1450|1448.5|1449.5|1448|1450|1448.5|1449|1447|187
1642589840000|2022-01-19 10:57:20|1449|1447.5|1449|1448|1449|1448|1448.5|1447.5|215
1642589850000|2022-01-19 10:57:30|1450|1448.5|1450|1448.5|1450|1448.5|1450|1448.5|494
1642589880000|2022-01-19 10:58:00|||||||||41
1642589930000|2022-01-19 10:58:50||1449||1449||1449||1449|0
1642589940000|2022-01-19 10:59:00|1450.5|1449.5|1451.5|1450.5|1451.5|1450.5|1450.5|1449.5|1164
1642589950000|2022-01-19 10:59:10|1452|1451|1452|1451|1452|1451|1452|1451|20
1642589980000|2022-01-19 10:59:40|1452.5|1451.5|1453|1452|1453|1452|1452.5|1451|727
1642590000000|2022-01-19 11:00:00|1453.5||1453.5||1453.5||1453.5||0
1642590030000|2022-01-19 11:00:30|1453||1453.5||1453.5||1453||500
1642590040000|2022-01-19 11:00:40|1453||1453||1453||1453||0
1642590050000|2022-01-19 11:00:50|1453.5||1453.5||1453.5||1453.5||137
1642590060000|2022-01-19 11:01:00|||||||||210
1642590070000|2022-01-19 11:01:10||1452.5||1452||1452.5||1452|120
1642590090000|2022-01-19 11:01:30||1452.5||1452.5||1452.5||1452|400
1642590100000|2022-01-19 11:01:40|||||||||20
1642590110000|2022-01-19 11:01:50|1454|1453|1454.5|1453.5|1455|1453.5|1454|1453|309
1642590130000|2022-01-19 11:02:10|1455|1454|1455|1454|1456.5|1455|1455|1453.5|617
1642590150000|2022-01-19 11:02:30|1455.5|1454.5|1456|1454.5|1456|1454.5|1455.5|1454.5|321
1642590160000|2022-01-19 11:02:40|1456.5|1455|1457|1455.5|1457|1455.5|1456|1455|150
1642590170000|2022-01-19 11:02:50|1457.5|1456|1457|1456|1457.5|1456|1457|1456|195
1642590180000|2022-01-19 11:03:00|1456.5|1455.5|1457|1455.5|1457|1455.5|1456.5|1455.5|141
1642590190000|2022-01-19 11:03:10|1457.5|1456|1457.5|1456|1457.5|1456|1457.5|1456|0
1642590220000|2022-01-19 11:03:40||1456.5||1456.5||1456.5||1456.5|0
1642590230000|2022-01-19 11:03:50|1457|1457|1457.5|1456|1457.5|1457|1456.5|1455.5|1853
1642590260000|2022-01-19 11:04:20|||||||||165
1642590300000|2022-01-19 11:05:00|1458|1456.5|1458.5|1457|1458.5|1457|1458|1456.5|80
1642590400000|2022-01-19 11:06:40|1458||1458||1458.5||1458||0
1642590420000|2022-01-19 11:07:00|1458.5|1457.5|1459.5|1457.5|1460|1458.5|1458.5|1457.5|515
1642590480000|2022-01-19 11:08:00|1460|1458.5|1459.5|1457.5|1460|1459|1459.5|1457.5|641
1642590540000|2022-01-19 11:09:00|1458.5|1457|1459|1457.5|1459.5|1457.5|1458|1457|1885
1642590580000|2022-01-19 11:09:40|1458|1457|1458.5|1457|1459|1457|1458|1457|189
1642590630000|2022-01-19 11:10:30|||||||||154
1642590670000|2022-01-19 11:11:10|1459|1457.5|1458|1457|1459|1458|1458|1457|1036
1642590710000|2022-01-19 11:11:50|||||||||1818
1642590730000|2022-01-19 11:12:10|||||||||420
1642590750000|2022-01-19 11:12:30|||||||||246
1642590770000|2022-01-19 11:12:50|1457.5|1456.5|1456|1455|1457.5|1456.5|1455.5|1454.5|1483
1642590780000|2022-01-19 11:13:00|1456.5|1455.5|1456.5|1455.5|1456.5|1455.5|1456.5|1455.5|172
1642590800000|2022-01-19 11:13:20|||||||||100
1642590890000|2022-01-19 11:14:50|1457|1456|1457.5|1456.5|1458|1456.5|1457|1456|1112
1642590910000|2022-01-19 11:15:10|1457|1455.5|1456.5|1455.5|1457|1456|1456.5|1455.5|533
1642590920000|2022-01-19 11:15:20|1456|1455|1456.5|1455.5|1456.5|1455.5|1456|1454.5|381
1642590930000|2022-01-19 11:15:30||1455||1455||1455||1455|0
1642590990000|2022-01-19 11:16:30|1457|1455.5|1457.5|1456.5|1457.5|1456.5|1457|1455.5|619
1642591010000|2022-01-19 11:16:50|||||||||117
1642591040000|2022-01-19 11:17:20|||||||||300
1642591050000|2022-01-19 11:17:30|||||||||246
1642591060000|2022-01-19 11:17:40|1457|1456|1457.5|1456|1457.5|1456.5|1456.5|1455.5|309
1642591100000|2022-01-19 11:18:20|1456.5|1455.5|1456|1454.5|1456.5|1456|1455|1454.5|1151
1642591120000|2022-01-19 11:18:40|1455.5|1454|1455.5|1454.5|1455.5|1454.5|1455|1454|236
1642591140000|2022-01-19 11:19:00||1454||1454||1454||1454|1
1642591290000|2022-01-19 11:21:30|1455|1453.5|1453.5|1452|1455|1453.5|1453.5|1452|3169
1642591310000|2022-01-19 11:21:50|1454|1453|1454.5|1453.5|1454.5|1453.5|1454|1451.5|3137
1642591370000|2022-01-19 11:22:50|1455|1454|1455|1453.5|1455|1454|1455|1453.5|92
1642591380000|2022-01-19 11:23:00|||||||||300
1642591420000|2022-01-19 11:23:40||1454||1454||1454||1454|0
1642591460000|2022-01-19 11:24:20|1455.5|1454.5|1455.5|1454.5|1455.5|1454.5|1455.5|1454|223
1642591500000|2022-01-19 11:25:00|||||||||385
1642591560000|2022-01-19 11:26:00|||||||||1400
1642591580000|2022-01-19 11:26:20|||||||||117
1642591760000|2022-01-19 11:29:20|||||||||303
1642591800000|2022-01-19 11:30:00|||||||||217
1642591810000|2022-01-19 11:30:10|||||||||35
1642591890000|2022-01-19 11:31:30|1455|1454|1455|1454|1455|1454|1455|1453.5|306
1642591900000|2022-01-19 11:31:40|1455.5|1454.5|1455|1454|1455.5|1454.5|1455|1454|221
1642591910000|2022-01-19 11:31:50|1455.5|1454.5|1455.5|1454.5|1455.5|1454.5|1455.5|1454.5|151
1642592000000|2022-01-19 11:33:20|||||||||117
1642592010000|2022-01-19 11:33:30||1455||1454.5||1455||1454.5|8
1642592060000|2022-01-19 11:34:20|||||||||115
1642592090000|2022-01-19 11:34:50|1456|1455|1456|1455|1456|1455|1456|1455|331
1642592140000|2022-01-19 11:35:40|1456.5|1455.5|1456.5|1455|1456.5|1455.5|1456.5|1455|442
1642592200000|2022-01-19 11:36:40|||||||||340
1642592220000|2022-01-19 11:37:00|||||||||92
1642592240000|2022-01-19 11:37:20|||||||||338
1642592250000|2022-01-19 11:37:30|1457|1455.5|1458|1456|1458|1457|1457|1455.5|807
1642592290000|2022-01-19 11:38:10|||||||||92
1642592370000|2022-01-19 11:39:30|||||||||30
1642592380000|2022-01-19 11:39:40|1457.5|1455.5|1456.5|1455.5|1457.5|1456|1456.5|1455|1623
1642592390000|2022-01-19 11:39:50|||||||||104
1642592400000|2022-01-19 11:40:00|1456||1456.5||1456.5||1456||0
1642592410000|2022-01-19 11:40:10|1456||1456.5||1456.5||1456||1746
1642592490000|2022-01-19 11:41:30|1457|1456|1456.5|1455.5|1457|1456|1456.5|1455.5|337
1642592560000|2022-01-19 11:42:40||1456||1456||1456||1455.5|180
1642592570000|2022-01-19 11:42:50|1457|1456.5|1460.5|1459|1460.5|1459|1457|1456.5|1201
1642592590000|2022-01-19 11:43:10|1460|1459.5|1460.5|1459.5|1460.5|1459.5|1460|1459|640
1642592600000|2022-01-19 11:43:20|1461|1460|1463|1461.5|1463|1462|1460.5|1459.5|1702
1642592610000|2022-01-19 11:43:30|1462.5||1463||1463||1462.5||0
1642592620000|2022-01-19 11:43:40||1462||1462||1462||1462|262
1642592630000|2022-01-19 11:43:50||1462.5||1462.5||1462.5||1462|0
1642592640000|2022-01-19 11:44:00|1462.5|1462|1463|1461.5|1463|1462|1462.5|1461.5|886
1642592670000|2022-01-19 11:44:30|1462.5|1461|1461|1459.5|1462.5|1461|1459.5|1458.5|3861
1642592700000|2022-01-19 11:45:00|1461.5|1460|1463|1461.5|1463|1461.5|1461.5|1459.5|892
1642592710000|2022-01-19 11:45:10|1463.5|1462|1464|1462.5|1464.5|1463|1463.5|1462|1748
1642592720000|2022-01-19 11:45:20||1463||1463||1463||1463|35
1642592740000|2022-01-19 11:45:40|||||||||35
1642592770000|2022-01-19 11:46:10|1464.5|1463.5|1464.5|1463|1464.5|1463.5|1464.5|1463|142
1642592780000|2022-01-19 11:46:20|1464||1464.5||1464.5||1464||0
1642592790000|2022-01-19 11:46:30|1464||1464||1464||1464||0
1642592800000|2022-01-19 11:46:40|1464.5||1464.5||1464.5||1464.5||0
1642592810000|2022-01-19 11:46:50|1464||1464||1464||1464||0
1642592820000|2022-01-19 11:47:00|1464.5||1464.5||1464.5||1464.5||0
1642592940000|2022-01-19 11:49:00|1464|1462.5|1465.5|1464.5|1465.5|1464.5|1462.5|1461.5|2605
1642592960000|2022-01-19 11:49:20|||||||||237
1642593030000|2022-01-19 11:50:30|||||||||99
1642593040000|2022-01-19 11:50:40|1466.5|1465|1466.5|1465|1468|1466.5|1466|1464.5|1679
1642593050000|2022-01-19 11:50:50|1466|1464.5|1466.5|1465|1467.5|1466|1466|1464.5|1537
1642593060000|2022-01-19 11:51:00|1466|1464.5|1466.5|1465|1466.5|1465|1465.5|1463.5|1002
1642593070000|2022-01-19 11:51:10|1467|1465.5|1467|1465|1467.5|1466|1466.5|1465|933
1642593110000|2022-01-19 11:51:50|1467.5|1465.5|1467.5|1466|1467.5|1466|1467|1465.5|181
1642593130000|2022-01-19 11:52:10|1468|1466.5|1468|1467|1468.5|1467.5|1468|1466.5|427
1642593140000|2022-01-19 11:52:20|1468.5|1467.5|1468.5|1467|1468.5|1467.5|1468.5|1467|779
1642593160000|2022-01-19 11:52:40|1469|1467.5|1469|1468|1469|1468|1468.5|1467|521
1642593170000|2022-01-19 11:52:50|1468.5|1467.5|1468|1467|1469|1467.5|1468|1467|1415
1642593180000|2022-01-19 11:53:00|1468.5|1467.5|1468.5|1467|1469|1467.5|1468.5|1467|487
1642593190000|2022-01-19 11:53:10|1469|1468|1470.5|1469|1471|1469.5|1468.5|1468|2025
1642593220000|2022-01-19 11:53:40|1470|1469.5|1471|1469.5|1471|1469.5|1470|1469.5|788
1642593230000|2022-01-19 11:53:50|1470.5||1471||1471||1470.5||0
1642593240000|2022-01-19 11:54:00|||||||||600
1642593260000|2022-01-19 11:54:20|1470.5|1469|1470.5|1469|1470.5|1469|1470.5|1469|109
1642593270000|2022-01-19 11:54:30|1470|1468.5|1470|1468|1470|1468.5|1468|1467|2708
1642593280000|2022-01-19 11:54:40|1469.5||1469.5||1469.5||1469.5||16
1642593290000|2022-01-19 11:54:50|1468.5|1467.5|1468.5|1467|1470.5|1470|1468|1467|12280
1642593300000|2022-01-19 11:55:00|||||||||711
1642593360000|2022-01-19 11:56:00||1467.5||1467||1467.5||1467|0
1642593370000|2022-01-19 11:56:10|1468||1468.5||1468.5||1468||0
1642593420000|2022-01-19 11:57:00|1468|1466.5|1466.5|1465.5|1468|1466.5|1465.5|1465|3997
1642593460000|2022-01-19 11:57:40|1466||1466||1466||1466||0
1642593470000|2022-01-19 11:57:50|1466.5||1466.5||1466.5||1466.5||0
1642593530000|2022-01-19 11:58:50|||||||||1
1642593540000|2022-01-19 11:59:00|1467|1466|1467.5|1466|1467.5|1466.5|1467|1465.5|952
1642593550000|2022-01-19 11:59:10|1468|1467|1469.5|1468|1469.5|1468.5|1468|1467|2083
1642593590000|2022-01-19 11:59:50|1469|1467.5|1469|1467.5|1469|1467.5|1469|1467.5|59
1642593660000|2022-01-19 12:01:00|||||||||100
1642593860000|2022-01-19 12:04:20|1468.5|1467|1465.5|1463.5|1469|1467|1465|1463|1266
1642593900000|2022-01-19 12:05:00|1465|1464.5|1466|1464|1466|1465.5|1465|1464|946
1642593910000|2022-01-19 12:05:10|||||||||95
1642593960000|2022-01-19 12:06:00|1466.5|1465|1468.5|1467.5|1468.5|1467.5|1466.5|1465|1504
1642594030000|2022-01-19 12:07:10|1467.5|1467|1468|1465.5|1468|1467|1466.5|1465|740
1642594040000|2022-01-19 12:07:20|1467.5||1467.5||1467.5||1467.5||0
1642594050000|2022-01-19 12:07:30|1467|1466|1469.5|1468|1469.5|1468.5|1467|1466|827
1642594060000|2022-01-19 12:07:40|||||||||273
1642594070000|2022-01-19 12:07:50|1469|1468.5|1468.5|1466.5|1469.5|1468.5|1467|1465.5|2339
1642594080000|2022-01-19 12:08:00|1468||1468.5||1468.5||1468||0
1642594120000|2022-01-19 12:08:40|1468||1468.5||1468.5||1468||0
1642594160000|2022-01-19 12:09:20|1468||1468||1468||1468||0
1642594180000|2022-01-19 12:09:40|1468.5|1467|1468.5|1467|1468.5|1467.5|1468.5|1467|306
1642594210000|2022-01-19 12:10:10|||||||||82
1642594240000|2022-01-19 12:10:40|||||||||67
1642594350000|2022-01-19 12:12:30|1469|1467.5|1469|1467.5|1469|1468|1468.5|1467.5|295
1642594400000|2022-01-19 12:13:20|1468.5||1468.5||1468.5||1468.5||0
1642594420000|2022-01-19 12:13:40|1469||1469||1469||1469||0
1642594430000|2022-01-19 12:13:50|1468.5||1468.5||1468.5||1468.5||0
1642594440000|2022-01-19 12:14:00|1468|1467|1467|1465.5|1468.5|1467|1466|1465|2215
1642594470000|2022-01-19 12:14:30|||||||||7
1642594500000|2022-01-19 12:15:00|1467.5|1466|1468.5|1467|1468.5|1467|1467.5|1466|1834
1642594520000|2022-01-19 12:15:20||1467.5||1467.5||1467.5||1467.5|0
1642594560000|2022-01-19 12:16:00|1468|1467|1468.5|1467.5|1468.5|1467.5|1467.5|1466|461
1642594570000|2022-01-19 12:16:10|1469|1468|1469|1468|1469.5|1468.5|1469|1467.5|987
1642594610000|2022-01-19 12:16:50|1468.5|1467|1468.5|1467|1468.5|1467|1468.5|1467|100
1642594620000|2022-01-19 12:17:00|1469|1467.5|1469.5|1467.5|1469.5|1468|1469|1467.5|166
1642594630000|2022-01-19 12:17:10||1468||1468||1468||1468|0
1642594690000|2022-01-19 12:18:10|1469||1469||1469||1469||0
1642594770000|2022-01-19 12:19:30|1468|1467|1467.5|1466|1468|1467|1466|1464|1402
1642594780000|2022-01-19 12:19:40|1468|1466.5|1468|1466.5|1468|1466.5|1468|1466|264
1642594790000|2022-01-19 12:19:50|||||||||8
1642594800000|2022-01-19 12:20:00|1468.5|1467|1468.5|1466.5|1468.5|1467|1468.5|1466.5|0
1642594810000|2022-01-19 12:20:10|||||||||49
1642594830000|2022-01-19 12:20:30|1468|1467|1469|1467.5|1469.5|1468|1468|1467|1025
1642594840000|2022-01-19 12:20:40||1467||1467||1467||1467|230
1642594900000|2022-01-19 12:21:40||1467.5||1468||1468.5||1467|305
1642594910000|2022-01-19 12:21:50|||||||||106
1642594940000|2022-01-19 12:22:20|||||||||93
1642594980000|2022-01-19 12:23:00|1468.5|1467|1468.5|1467|1468.5|1467|1468.5|1467|235
1642595000000|2022-01-19 12:23:20|1468|1466.5|1468|1467|1468.5|1467|1466.5|1465|1542
1642595010000|2022-01-19 12:23:30||1466.5||1467||1467||1466.5|0
1642595040000|2022-01-19 12:24:00|||||||||175
1642595050000|2022-01-19 12:24:10|1468.5|1467.5|1469|1467.5|1469|1468|1468.5|1467.5|546
1642595070000|2022-01-19 12:24:30|1469.5|1468|1469.5|1468|1469.5|1468.5|1469|1467.5|544
1642595110000|2022-01-19 12:25:10|1469|1467.5|1469|1467.5|1469|1468|1468.5|1467.5|261
1642595210000|2022-01-19 12:26:50|1468.5|1467|1467.5|1466|1468.5|1467|1466.5|1465.5|1858
1642595230000|2022-01-19 12:27:10|1467||1467.5||1467.5||1467||0
1642595320000|2022-01-19 12:28:40|||||||||225
1642595370000|2022-01-19 12:29:30|1467||1467||1467||1467||0
1642595390000|2022-01-19 12:29:50|1467.5|1466.5|1468|1467|1468|1467|1467.5|1466.5|970
1642595400000|2022-01-19 12:30:00|||||||||196
1642595570000|2022-01-19 12:32:50|1468.5||1468.5||1468.5||1468.5||294
1642595630000|2022-01-19 12:33:50||1467.5||1467.5||1467.5||1467.5|0
1642595650000|2022-01-19 12:34:10|||||||||67
1642595660000|2022-01-19 12:34:20|1468|1467|1468.5|1467|1468.5|1467|1468|1467|93
1642595710000|2022-01-19 12:35:10|1469|1467.5|1469|1467.5|1469|1467.5|1469|1467.5|416
1642595760000|2022-01-19 12:36:00|||||||||42
1642595800000|2022-01-19 12:36:40|1468.5|1467|1467|1465.5|1468.5|1467|1466|1465|1665
1642595830000|2022-01-19 12:37:10|||||||||100
1642595840000|2022-01-19 12:37:20|||||||||450
1642595850000|2022-01-19 12:37:30|||||||||38
1642595890000|2022-01-19 12:38:10||1466||1466||1466||1466|0
1642595900000|2022-01-19 12:38:20|||||||||95
1642595940000|2022-01-19 12:39:00|1466.5|1465.5|1466.5|1465.5|1466.5|1465.5|1466.5|1465.5|195
1642595990000|2022-01-19 12:39:50|1466|1465|1465|1464|1466|1465|1465|1464|976
1642596120000|2022-01-19 12:42:00|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|418
1642596180000|2022-01-19 12:43:00|||||||||19
1642596190000|2022-01-19 12:43:10|||||||||112
1642596420000|2022-01-19 12:47:00|||||||||1
1642596450000|2022-01-19 12:47:30|||||||||108
1642596580000|2022-01-19 12:49:40|1464|1463|1463.5|1462.5|1464|1463|1463.5|1462.5|328
1642596690000|2022-01-19 12:51:30|1463|1462|1463|1462.5|1463|1462.5|1463|1462|354
1642596700000|2022-01-19 12:51:40|1463.5||1463.5||1463.5||1463.5||92
1642596710000|2022-01-19 12:51:50|1464|1463|1464|1462.5|1464|1463|1464|1462.5|709
1642596740000|2022-01-19 12:52:20|||||||||27
1642596760000|2022-01-19 12:52:40|||||||||60
1642596780000|2022-01-19 12:53:00|||||||||101
1642596800000|2022-01-19 12:53:20||1463.5||1462.5||1463.5||1462.5|487
1642596850000|2022-01-19 12:54:10||1463||1463||1463||1463|0
1642596990000|2022-01-19 12:56:30|||||||||400
1642597030000|2022-01-19 12:57:10|1463.5|1462.5|1463|1461.5|1463.5|1462.5|1462.5|1461.5|1015
1642597050000|2022-01-19 12:57:30|1462.5|1461|1462.5|1461|1462.5|1461|1462|1461|194
1642597060000|2022-01-19 12:57:40|||||||||136
1642597070000|2022-01-19 12:57:50|1462||1462||1462||1462||401
1642597090000|2022-01-19 12:58:10|1461.5|1460.5|1461.5|1461|1461.5|1461|1461.5|1460.5|339
1642597120000|2022-01-19 12:58:40|||||||||1
1642597130000|2022-01-19 12:58:50|1462||1462||1462||1461.5||664
1642597190000|2022-01-19 12:59:50|||||||||130
1642597200000|2022-01-19 13:00:00|||||||||420
1642597290000|2022-01-19 13:01:30|1462.5|1461.5|1462|1461.5|1462.5|1461.5|1462|1461|905
1642597300000|2022-01-19 13:01:40|||||||||143
1642597310000|2022-01-19 13:01:50||1461||1461||1461||1461|5
1642597330000|2022-01-19 13:02:10|1461.5|1460.5|1460.5|1459|1461.5|1461|1460.5|1459|1428
1642597340000|2022-01-19 13:02:20||1459.5||1459.5||1459.5||1459.5|0
1642597350000|2022-01-19 13:02:30|1460|1459|1460.5|1459|1460.5|1459|1460|1459|53
1642597360000|2022-01-19 13:02:40|||||||||18
1642597420000|2022-01-19 13:03:40|1461|1459.5|1461|1459.5|1461|1459.5|1460.5|1459.5|305
1642597490000|2022-01-19 13:04:50|1460.5||1460.5||1460.5||1460.5||0
1642597530000|2022-01-19 13:05:30|1461|1460|1461|1460|1461|1460|1461|1460|600
1642597550000|2022-01-19 13:05:50|1460.5||1461||1461||1460.5||31
1642597570000|2022-01-19 13:06:10|||||||||26
1642597590000|2022-01-19 13:06:30|1461.5|1460.5|1462|1461|1462|1461|1461.5|1460|1374
1642597600000|2022-01-19 13:06:40||1461.5||1461||1461.5||1461|26
1642597660000|2022-01-19 13:07:40|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|191
1642597720000|2022-01-19 13:08:40|1462|1461|1462|1461|1462|1461|1462|1461|442
1642597760000|2022-01-19 13:09:20|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|1462.5|1461|198
1642597810000|2022-01-19 13:10:10|1462||1462.5||1462.5||1462||58
1642597860000|2022-01-19 13:11:00|1462|1461|1462|1461|1462.5|1461.5|1461.5|1461|1170
1642597880000|2022-01-19 13:11:20|1462.5|1461.5|1462.5|1461.5|1463|1462|1462.5|1461|1007
1642597890000|2022-01-19 13:11:30|1462|1461|1462.5|1461|1462.5|1461.5|1462|1461|1545
1642597910000|2022-01-19 13:11:50|1462|1461.5|1462.5|1461.5|1462.5|1461.5|1462|1461|174
1642597940000|2022-01-19 13:12:20|||||||||50
1642598040000|2022-01-19 13:14:00|||||||||5
1642598150000|2022-01-19 13:15:50|||||||||12
1642598210000|2022-01-19 13:16:50|||||||||125
1642598260000|2022-01-19 13:17:40||1462||1462||1462||1462|87
1642598270000|2022-01-19 13:17:50||1461.5||1461.5||1461.5||1461.5|562
1642598310000|2022-01-19 13:18:30|1462|1461|1462|1461|1462.5|1461.5|1462|1461|1602
1642598320000|2022-01-19 13:18:40|||||||||50
1642598470000|2022-01-19 13:21:10|1461.5|1460.5|1460.5|1459.5|1461.5|1460.5|1460.5|1459.5|1742
1642598510000|2022-01-19 13:21:50|||||||||60
1642598540000|2022-01-19 13:22:20|||||||||600
1642598590000|2022-01-19 13:23:10|1460|1460|1461|1460|1461|1460|1459.5|1459|4704
1642598600000|2022-01-19 13:23:20|1460.5||1460.5||1460.5||1460.5||0
1642598610000|2022-01-19 13:23:30||1459.5||1459.5||1459.5||1459.5|540
1642598700000|2022-01-19 13:25:00|||||||||1780
1642598770000|2022-01-19 13:26:10|||||||||2005
1642598890000|2022-01-19 13:28:10|1461|1460|1460.5|1460|1461|1460|1460.5|1459.5|1284
1642598900000|2022-01-19 13:28:20|||||||||4
1642598910000|2022-01-19 13:28:30|1461||1461||1461||1461||125
1642598980000|2022-01-19 13:29:40|||||||||600
1642599020000|2022-01-19 13:30:20|1461.5|1460.5|1461|1460|1461.5|1460.5|1461|1460|1938
1642599060000|2022-01-19 13:31:00|||||||||1
1642599070000|2022-01-19 13:31:10|1460.5|1459.5|1460.5|1459.5|1461|1460|1460.5|1459.5|644
1642599250000|2022-01-19 13:34:10|||||||||32
1642599270000|2022-01-19 13:34:30|||||||||99
1642599300000|2022-01-19 13:35:00|||||||||172
1642599320000|2022-01-19 13:35:20|||||||||5
1642599360000|2022-01-19 13:36:00|||||||||376
1642599430000|2022-01-19 13:37:10|||||||||88
1642599480000|2022-01-19 13:38:00|||||||||94
1642599500000|2022-01-19 13:38:20|1461|1460|1459.5|1459|1461|1460|1459.5|1458.5|10021
1642599520000|2022-01-19 13:38:40|1459|1458|1459|1458.5|1459|1458.5|1459|1458|219
1642599530000|2022-01-19 13:38:50|1458.5|1458|1458.5|1458|1458.5|1458|1458.5|1458|101
1642599540000|2022-01-19 13:39:00|1458|1457.5|1459|1458|1459|1458|1458|1457|522
1642599560000|2022-01-19 13:39:20|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|116
1642599590000|2022-01-19 13:39:50|1459|1458|1459.5|1458|1459.5|1458|1459|1458|110
1642599670000|2022-01-19 13:41:10|||||||||61
1642599680000|2022-01-19 13:41:20|||||||||123
1642599710000|2022-01-19 13:41:50|1459|1457.5|1457|1456.5|1459|1457.5|1457|1456.5|839
1642599720000|2022-01-19 13:42:00|1457.5||1457.5||1457.5||1457.5||210
1642599760000|2022-01-19 13:42:40|1458.5|1457|1458.5|1457|1458.5|1457.5|1458|1457|2021
1642599840000|2022-01-19 13:44:00|||||||||551
1642599860000|2022-01-19 13:44:20|||||||||5
1642599870000|2022-01-19 13:44:30|1458|1456.5|1457.5|1456.5|1458|1456.5|1457|1456.5|905
1642599880000|2022-01-19 13:44:40|1458||1457.5||1458||1457.5||0
1642599920000|2022-01-19 13:45:20|||||||||109
1642599970000|2022-01-19 13:46:10|||||||||950
1642600050000|2022-01-19 13:47:30|1457|1456|1456|1455|1457|1456|1456|1455|315
1642600080000|2022-01-19 13:48:00|||||||||372
1642600090000|2022-01-19 13:48:10|||||||||20
1642600100000|2022-01-19 13:48:20|1455.5|1454.5|1454.5|1453.5|1455.5|1454.5|1454|1452.5|418
1642600110000|2022-01-19 13:48:30|1454|1453|1454.5|1453|1454.5|1453|1454|1452.5|46
1642600120000|2022-01-19 13:48:40|1454|1453.5|1455|1454|1455|1454|1454|1453.5|2195
1642600130000|2022-01-19 13:48:50|||||||||185
1642600140000|2022-01-19 13:49:00|||||||||261
1642600150000|2022-01-19 13:49:10|1455.5|1454.5|1455.5|1455|1455.5|1455|1455.5|1454|850
1642600180000|2022-01-19 13:49:40|||||||||67
1642600190000|2022-01-19 13:49:50|1456||1456||1456||1456||64
1642600200000|2022-01-19 13:50:00|||||||||213
1642600210000|2022-01-19 13:50:10|||||||||172
1642600220000|2022-01-19 13:50:20|1456.5|1455.5|1456.5|1455.5|1456.5|1455.5|1456.5|1455.5|97
1642600230000|2022-01-19 13:50:30|||||||||5
1642600270000|2022-01-19 13:51:10|1456|1455|1456.5|1455|1456.5|1455|1456|1455|242
1642600290000|2022-01-19 13:51:30|||||||||65
1642600310000|2022-01-19 13:51:50|||||||||45897
1642600410000|2022-01-19 13:53:30||1455.5||1455.5||1455.5||1455.5|5
1642600530000|2022-01-19 13:55:30|1456|1455|1455.5|1454.5|1456|1455|1455|1454.5|410
1642600540000|2022-01-19 13:55:40|1455|1453.5|1455|1453.5|1455|1454.5|1454.5|1453.5|126
1642600580000|2022-01-19 13:56:20|||||||||24
1642600680000|2022-01-19 13:58:00|1455.5|1454|1456|1455|1456|1455|1455.5|1454|1381
1642600690000|2022-01-19 13:58:10|1455.5|1454.5|1456|1455|1456|1455|1455.5|1454.5|228
1642600730000|2022-01-19 13:58:50|||||||||185
1642600740000|2022-01-19 13:59:00|1456.5|1455.5|1457.5|1456.5|1457.5|1456.5|1456.5|1455.5|758
1642600750000|2022-01-19 13:59:10|1458|1457|1459|1458|1459|1458|1458|1457|1080
1642600760000|2022-01-19 13:59:20|||||||||35
1642600770000|2022-01-19 13:59:30|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459|1458|290
1642600790000|2022-01-19 13:59:50|1460|1459|1461|1459.5|1461|1459.5|1460|1459|217
1642600800000|2022-01-19 14:00:00|1461.5|1460|1461.5|1459.5|1461.5|1460|1460.5|1459.5|129
1642600810000|2022-01-19 14:00:10|||||||||200
1642600820000|2022-01-19 14:00:20|1461||1461||1461||1461||0
1642600840000|2022-01-19 14:00:40|1460.5|1459|1460.5|1459|1460.5|1459|1460|1459|850
1642600880000|2022-01-19 14:01:20|||||||||281
1642600890000|2022-01-19 14:01:30||1459.5||1459.5||1459.5||1459|308
1642600900000|2022-01-19 14:01:40|1461||1461||1461||1461||2
1642600990000|2022-01-19 14:03:10||1460||1460||1460||1460|0
1642601000000|2022-01-19 14:03:20|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|58
1642601040000|2022-01-19 14:04:00||1460||1460||1460||1459.5|29
1642601060000|2022-01-19 14:04:20||1459.5||1459.5||1459.5||1459.5|498
1642601110000|2022-01-19 14:05:10|1460||1460||1460.5||1460||546
1642601130000|2022-01-19 14:05:30||1459||1459||1459||1459|6
1642601190000|2022-01-19 14:06:30||1459.5||1459.5||1459.5||1459.5|75
1642601210000|2022-01-19 14:06:50|1460.5|1460|1461|1460|1461|1460|1460.5|1460|1284
1642601250000|2022-01-19 14:07:30|1460.5|1459.5|1461|1459.5|1461|1459.5|1460.5|1459.5|444
1642601260000|2022-01-19 14:07:40||1460||1459.5||1460||1459.5|0
1642601290000|2022-01-19 14:08:10||1460||1460||1460||1460|0
1642601310000|2022-01-19 14:08:30|||||||||600
1642601390000|2022-01-19 14:09:50|1460.5|1459.5|1461|1459.5|1461|1459.5|1460|1459.5|1042
1642601400000|2022-01-19 14:10:00|||||||||20
1642601480000|2022-01-19 14:11:20|||||||||293
1642601500000|2022-01-19 14:11:40|1460.5|1459|1460.5|1459.5|1460.5|1459.5|1460|1459|933
1642601520000|2022-01-19 14:12:00|1460|1459|1460|1458.5|1460.5|1459|1459.5|1458.5|832
1642601530000|2022-01-19 14:12:10|1459.5|1458|1459|1458|1459.5|1458|1459|1458|1278
1642601580000|2022-01-19 14:13:00|1459.5|1458.5|1460|1459|1460.5|1459.5|1459.5|1458.5|1367
1642601590000|2022-01-19 14:13:10|||||||||207
1642601610000|2022-01-19 14:13:30|||||||||156
1642601630000|2022-01-19 14:13:50||1459.5||1459||1459.5||1459|360
1642601690000|2022-01-19 14:14:50||1459.5||1459||1459.5||1459|270
1642601710000|2022-01-19 14:15:10|1460.5|1459.5|1461|1459|1461|1459.5|1460.5|1459|695
1642601730000|2022-01-19 14:15:30||1459.5||1459.5||1459.5||1459.5|0
1642601790000|2022-01-19 14:16:30||1460||1460||1460||1460|0
1642601800000|2022-01-19 14:16:40|1461.5|1460.5|1461.5|1460|1461.5|1460.5|1461|1460|1012
1642601810000|2022-01-19 14:16:50||1460.5||1460.5||1460.5||1460.5|0
1642601820000|2022-01-19 14:17:00|1461|1460|1461|1459.5|1461|1460|1460.5|1459.5|1336
1642601900000|2022-01-19 14:18:20|||||||||172
1642601930000|2022-01-19 14:18:50|||||||||13
1642602010000|2022-01-19 14:20:10|||||||||339
1642602070000|2022-01-19 14:21:10|1460.5|1459|1460.5|1458.5|1460.5|1459|1459.5|1458.5|2333
1642602090000|2022-01-19 14:21:30||1459||1459||1459||1459|0
1642602180000|2022-01-19 14:23:00|1460|1458.5|1459.5|1458.5|1460|1458.5|1459.5|1458.5|1553
1642602200000|2022-01-19 14:23:20|||||||||200
1642602310000|2022-01-19 14:25:10|1459|1458|1458.5|1457|1459.5|1458|1458|1457|1501
1642602320000|2022-01-19 14:25:20|1458||1458||1458.5||1458||72
1642602340000|2022-01-19 14:25:40|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|357
1642602370000|2022-01-19 14:26:10|||||||||182
1642602380000|2022-01-19 14:26:20|||||||||35
1642602390000|2022-01-19 14:26:30|1458|1457|1459.5|1457.5|1459.5|1458|1458|1456.5|2242
1642602400000|2022-01-19 14:26:40|1459|1458|1459|1458|1459|1458|1459|1458|119
1642602480000|2022-01-19 14:28:00|1458.5|1457.5|1458.5|1457.5|1459|1457.5|1458.5|1457.5|253
1642602490000|2022-01-19 14:28:10|1458|1457|1458|1457|1458|1457|1458|1457|756
1642602500000|2022-01-19 14:28:20|||||||||50
1642602610000|2022-01-19 14:30:10|1457.5|1456.5|1458|1457|1458|1457|1457.5|1456.5|507
1642602620000|2022-01-19 14:30:20|1458.5|1457.5|1459.5|1458|1459.5|1458|1458|1457|1599
1642602640000|2022-01-19 14:30:40|||||||||400
1642602650000|2022-01-19 14:30:50|1460|1458.5|1460|1459|1460|1459.5|1459.5|1458.5|1973
1642602660000|2022-01-19 14:31:00|1459.5|1458.5|1459.5|1458.5|1460|1458.5|1459.5|1458.5|128
1642602690000|2022-01-19 14:31:30||1459||1459||1459||1459|18
1642602700000|2022-01-19 14:31:40|1460|1459.5|1462|1460.5|1462|1460.5|1460|1459|1789
1642602710000|2022-01-19 14:31:50|1462.5|1461|1463|1461.5|1463|1461.5|1462.5|1460.5|990
1642602720000|2022-01-19 14:32:00|1462.5|1462|1463|1462|1463|1462|1462.5|1461.5|531
1642602730000|2022-01-19 14:32:10|1464|1462.5|1464|1462.5|1464|1462.5|1463|1462.5|217
1642602740000|2022-01-19 14:32:20|1464.5||1464||1464.5||1464||0
1642602770000|2022-01-19 14:32:50|1463.5|1462|1464|1462.5|1464|1462.5|1463|1462|881
1642602780000|2022-01-19 14:33:00|1463.5||1463.5||1463.5||1463.5||0
1642602790000|2022-01-19 14:33:10|1464|1463|1464.5|1463|1465|1463|1463.5|1462.5|858
1642602800000|2022-01-19 14:33:20|1465|1463.5|1466|1464|1466|1464|1465|1463.5|0
1642602810000|2022-01-19 14:33:30|1465.5|1463.5|1463.5|1462|1465.5|1463.5|1463|1462|2319
1642602820000|2022-01-19 14:33:40|1462.5|1461.5|1462.5|1461.5|1462.5|1462|1462.5|1461.5|1022
1642602840000|2022-01-19 14:34:00|1462|1461|1462.5|1461|1462.5|1461|1462|1461|1718
1642602870000|2022-01-19 14:34:30|1462|1461.5|1461.5|1460.5|1462.5|1462|1461.5|1460.5|4191
1642602880000|2022-01-19 14:34:40|1461|1460|1461.5|1460|1461.5|1460|1461|1460|735
1642602890000|2022-01-19 14:34:50|1461|1460.5|1461.5|1460.5|1461.5|1460.5|1461|1460|870
1642602900000|2022-01-19 14:35:00|||||||||158
1642602910000|2022-01-19 14:35:10|1461|1460|1461|1460|1461.5|1460|1461|1460|1009
1642602930000|2022-01-19 14:35:30|1461.5|1460.5|1461.5|1460.5|1461.5|1460.5|1461.5|1460.5|808
1642602980000|2022-01-19 14:36:20||1461||1460.5||1461||1460.5|63
1642602990000|2022-01-19 14:36:30|1462.5|1461|1462.5|1461.5|1463|1461.5|1462.5|1461|468
1642603010000|2022-01-19 14:36:50||1462||1461.5||1462||1461.5|942
1642603020000|2022-01-19 14:37:00|1462|1461|1462.5|1461|1462.5|1461|1460.5|1459.5|3931
1642603060000|2022-01-19 14:37:40|||||||||62
1642603070000|2022-01-19 14:37:50|||||||||823
1642603110000|2022-01-19 14:38:30|1462||1462||1462||1462||62
1642603140000|2022-01-19 14:39:00|1461.5|1460.5|1461.5|1460.5|1462|1460.5|1461.5|1460.5|787
1642603150000|2022-01-19 14:39:10|1462|1461|1462|1461.5|1462.5|1461.5|1461.5|1461|1403
1642603170000|2022-01-19 14:39:30|1461.5|1461|1461.5|1460.5|1461.5|1461|1461.5|1460.5|2413
1642603200000|2022-01-19 14:40:00|1462|1461|1462|1461|1462|1461|1462|1461|622
1642603210000|2022-01-19 14:40:10|||||||||62
1642603240000|2022-01-19 14:40:40||1461.5||1461.5||1461.5||1461.5|871
1642603270000|2022-01-19 14:41:10|||||||||62
1642603300000|2022-01-19 14:41:40|1461.5|1461|1462|1461.5|1462|1461.5|1461.5|1460.5|2916
1642603310000|2022-01-19 14:41:50|1462.5||1462||1462.5||1462||193
1642603320000|2022-01-19 14:42:00|1462.5|1462|1465|1464|1465.5|1465|1462.5|1462|1991
1642603330000|2022-01-19 14:42:10|1464.5|1463.5|1465|1463.5|1465|1463.5|1464.5|1463.5|541
1642603340000|2022-01-19 14:42:20|1465.5|1464|1466.5|1464.5|1467|1465.5|1465.5|1464|1161
1642603350000|2022-01-19 14:42:30|1467.5|1465.5|1470.5|1469|1470.5|1469|1466.5|1465.5|5474
1642603360000|2022-01-19 14:42:40|1471|1469.5|1471.5|1470|1471.5|1470|1471|1469|506
1642603370000|2022-01-19 14:42:50|1471|1469.5|1471|1469.5|1471|1470|1470|1469|1254
1642603390000|2022-01-19 14:43:10||1470||1470||1470||1470|62
1642603400000|2022-01-19 14:43:20|1471.5|1470.5|1471|1470|1471.5|1470.5|1471|1470|169
1642603410000|2022-01-19 14:43:30|1471.5|1469.5|1471|1469.5|1471.5|1469.5|1470|1469|2097
1642603440000|2022-01-19 14:44:00|1471.5|1470|1473|1471.5|1473|1472|1471.5|1469.5|2680
1642603450000|2022-01-19 14:44:10|1474|1472|1474|1472|1474.5|1472.5|1474|1472|0
1642603470000|2022-01-19 14:44:30||1472.5||1472||1472.5||1472|62
1642603490000|2022-01-19 14:44:50||1472.5||1472||1472.5||1472|320
1642603520000|2022-01-19 14:45:20||1472.5||1472.5||1472.5||1472.5|0
1642603530000|2022-01-19 14:45:30|||||||||691
1642603600000|2022-01-19 14:46:40|1473.5|1472|1473.5|1472|1473.5|1472|1472|1471.5|1551
1642603610000|2022-01-19 14:46:50|1474|1471.5|1472.5|1471.5|1474|1471.5|1472.5|1471.5|316
1642603630000|2022-01-19 14:47:10|1472|1471|1472|1471.5|1472.5|1471.5|1472|1471|2079
1642603640000|2022-01-19 14:47:20|1471.5|1471|1472|1471|1472|1471|1471.5|1470.5|1108
1642603660000|2022-01-19 14:47:40|||||||||309
1642603680000|2022-01-19 14:48:00|1471.5|1470.5|1471.5|1470.5|1472|1471|1471.5|1470.5|539
1642603690000|2022-01-19 14:48:10|1472|1471|1472|1471|1472|1471|1471.5|1471|425
1642603710000|2022-01-19 14:48:30|1471.5|1470.5|1471.5|1470.5|1472|1470.5|1471.5|1470.5|580
1642603730000|2022-01-19 14:48:50|1471|1470|1471|1470|1471.5|1470.5|1471|1470|540
1642603740000|2022-01-19 14:49:00|1470.5|1469.5|1470.5|1469|1470.5|1469.5|1470.5|1469|1249
1642603760000|2022-01-19 14:49:20|1470|1468.5|1468.5|1467.5|1470|1468.5|1468.5|1467.5|1039
1642603770000|2022-01-19 14:49:30|1468|1467|1468.5|1466|1468.5|1467|1467.5|1465.5|255
1642603780000|2022-01-19 14:49:40|1468|1466.5|1467.5|1466|1468|1467.5|1467.5|1466|66
1642603790000|2022-01-19 14:49:50|1467|1465.5|1467|1466|1467|1466|1467|1465.5|0
1642603800000|2022-01-19 14:50:00|1466.5|1465.5|1466.5|1465|1466.5|1465.5|1466.5|1465|1183
1642603850000|2022-01-19 14:50:50|1466|1464.5|1464.5|1463.5|1466.5|1464.5|1464.5|1463.5|184
1642603870000|2022-01-19 14:51:10|1465.5|1464|1465.5|1464|1465.5|1464.5|1465|1464|925
1642603880000|2022-01-19 14:51:20|||||||||253
1642603900000|2022-01-19 14:51:40||1464.5||1464.5||1464.5||1464.5|0
1642603920000|2022-01-19 14:52:00|1466|1465|1467|1465.5|1467|1465.5|1466|1465|1247
1642603930000|2022-01-19 14:52:10|1467.5|1466.5|1467.5|1466.5|1467.5|1466.5|1467.5|1466.5|13
1642603950000|2022-01-19 14:52:30|1468|1467|1468|1467|1468|1467|1467.5|1467|216
1642604000000|2022-01-19 14:53:20|1467.5|1466.5|1467.5|1466.5|1467.5|1466.5|1467.5|1466.5|340
1642604010000|2022-01-19 14:53:30|1468||1468||1468||1468||0
1642604020000|2022-01-19 14:53:40|1467.5||1468||1468||1467.5||0
1642604090000|2022-01-19 14:54:50|1467.5||1467.5||1467.5||1467.5||0
1642604100000|2022-01-19 14:55:00|||||||||1960
1642604110000|2022-01-19 14:55:10|1467|1467|1468|1467|1468|1467|1467|1467|405
1642604130000|2022-01-19 14:55:30|1467.5|1466.5|1467.5|1466.5|1468|1466.5|1467.5|1466.5|353
1642604140000|2022-01-19 14:55:40|1467|1466|1467|1466|1467.5|1466.5|1467|1466|1297
1642604150000|2022-01-19 14:55:50|1468|1466.5|1467|1466|1468|1466.5|1467|1466|519
1642604170000|2022-01-19 14:56:10|1466.5|1465.5|1467|1465.5|1467|1465.5|1466|1465|1738
1642604190000|2022-01-19 14:56:30|1467.5|1466|1468.5|1467.5|1468.5|1467.5|1467|1466|1234
1642604200000|2022-01-19 14:56:40|1469|1468|1469.5|1467.5|1469.5|1468|1468.5|1467.5|986
1642604210000|2022-01-19 14:56:50||1468||1468||1468||1468|0
1642604230000|2022-01-19 14:57:10|1469||1469||1469||1469||1088
1642604240000|2022-01-19 14:57:20|1468.5|1467.5|1468.5|1467.5|1469|1467.5|1468.5|1467.5|1077
1642604250000|2022-01-19 14:57:30|1469.5|1468|1469|1467.5|1469.5|1468|1469|1467.5|81
1642604260000|2022-01-19 14:57:40|||||||||55
1642604320000|2022-01-19 14:58:40||1468||1468||1468||1468|0
1642604350000|2022-01-19 14:59:10|||||||||200
1642604360000|2022-01-19 14:59:20||1467.5||1467.5||1467.5||1467.5|238
1642604410000|2022-01-19 15:00:10|||||||||1
1642604420000|2022-01-19 15:00:20||1468||1468||1468||1468|0
1642604430000|2022-01-19 15:00:30|||||||||209
1642604440000|2022-01-19 15:00:40|1468.5|1467.5|1468.5|1467.5|1469|1467.5|1468.5|1467.5|142
1642604460000|2022-01-19 15:01:00|1469|1468|1470.5|1469.5|1470.5|1470|1469|1468|2101
1642604490000|2022-01-19 15:01:30|||||||||1400
1642604500000|2022-01-19 15:01:40|1471|1470|1473.5|1472|1474|1472.5|1471|1470|1392
1642604510000|2022-01-19 15:01:50|||||||||79
1642604570000|2022-01-19 15:02:50||1472.5||1472||1472.5||1472|0
1642604600000|2022-01-19 15:03:20|||||||||40
1642604610000|2022-01-19 15:03:30||1472.5||1472.5||1472.5||1472.5|0
1642604640000|2022-01-19 15:04:00|1473|1472|1473|1472|1473.5|1472|1473|1472|96
1642604650000|2022-01-19 15:04:10|1473.5|1472.5|1473.5|1472|1473.5|1472.5|1473|1472|304
1642604670000|2022-01-19 15:04:30|1473|1471.5|1472|1470.5|1473|1472|1472|1470.5|2480
1642604690000|2022-01-19 15:04:50|||||||||125
1642604710000|2022-01-19 15:05:10|1472.5|1471|1474.5|1473|1475|1474|1472.5|1471|3801
1642604730000|2022-01-19 15:05:30||1473.5||1473.5||1473.5||1473.5|55
1642604740000|2022-01-19 15:05:40||1473||1473||1473||1473|0
1642604770000|2022-01-19 15:06:10|1475|1473.5|1476|1474.5|1476.5|1474.5|1475|1473.5|726
1642604780000|2022-01-19 15:06:20|||||||||6
1642604810000|2022-01-19 15:06:50|1475.5|1474|1474.5|1473.5|1475.5|1474|1474.5|1473.5|2162
1642604850000|2022-01-19 15:07:30|1474|1473|1474|1472.5|1474|1473|1473.5|1472.5|700
1642604920000|2022-01-19 15:08:40|1473.5|1472|1472.5|1471|1473.5|1472|1471.5|1471|1795
1642604940000|2022-01-19 15:09:00|1472|1470.5|1470.5|1469.5|1472|1470.5|1470.5|1469.5|355
1642604950000|2022-01-19 15:09:10|1470|1469|1470|1469|1470.5|1469|1470|1469|377
1642604980000|2022-01-19 15:09:40||1468.5||1469||1469||1468.5|27
1642605000000|2022-01-19 15:10:00|1469.5|1468.5|1469.5|1468.5|1469.5|1468.5|1469.5|1468.5|213
1642605010000|2022-01-19 15:10:10|1469|1468|1469|1467.5|1469|1468|1469|1467|1104
1642605030000|2022-01-19 15:10:30|1468.5|1467|1467|1465.5|1469|1467|1467|1465|750
1642605040000|2022-01-19 15:10:40|1466.5||1466.5||1466.5||1466.5||0
1642605100000|2022-01-19 15:11:40|1466|1465|1465|1463.5|1466.5|1465|1465|1463.5|240
1642605110000|2022-01-19 15:11:50|||||||||133
1642605150000|2022-01-19 15:12:30|1465.5|1464|1466.5|1465|1466.5|1465.5|1465|1464|2742
1642605170000|2022-01-19 15:12:50|1466|1464.5|1466.5|1465|1466.5|1465|1466|1464.5|167
1642605210000|2022-01-19 15:13:30|1467|1465.5|1468|1466|1468|1466|1467|1465.5|909
1642605270000|2022-01-19 15:14:30|1468.5|1466.5|1469.5|1468|1470|1469|1468.5|1466.5|2137
1642605320000|2022-01-19 15:15:20||1468.5||1468||1468.5||1468|50
1642605350000|2022-01-19 15:15:50|||||||||4
1642605370000|2022-01-19 15:16:10|1469||1469||1469||1469||0
1642605380000|2022-01-19 15:16:20|||||||||250
1642605390000|2022-01-19 15:16:30|||||||||1198
1642605410000|2022-01-19 15:16:50|1470|1468.5|1470|1469|1470.5|1469.5|1469|1468|2214
1642605440000|2022-01-19 15:17:20|1469.5|1468.5|1469.5|1468.5|1470.5|1469.5|1469.5|1468.5|100624
1642605490000|2022-01-19 15:18:10|||||||||122
1642605520000|2022-01-19 15:18:40|1470.5|1469|1470.5|1469|1470.5|1469.5|1469.5|1468.5|1593
1642605530000|2022-01-19 15:18:50|||||||||1200
1642605550000|2022-01-19 15:19:10|1469.5|1468.5|1470|1468.5|1470|1468.5|1469.5|1468.5|533
1642605570000|2022-01-19 15:19:30|1469.5||1469.5||1469.5||1469.5||0
1642605590000|2022-01-19 15:19:50|1469|1468|1468|1467.5|1469|1468|1468|1467.5|2913
1642605600000|2022-01-19 15:20:00|1468.5|1468|1469|1468|1469|1468|1468.5|1468|1041
1642605610000|2022-01-19 15:20:10||1467.5||1467.5||1467.5||1467.5|148
1642605620000|2022-01-19 15:20:20|1469.5|1468|1469.5|1468.5|1469.5|1469|1469|1468|788
1642605640000|2022-01-19 15:20:40|1469|1468|1469|1467.5|1469|1468|1469|1467.5|572
1642605650000|2022-01-19 15:20:50||1468||1468||1468.5||1468|478
1642605710000|2022-01-19 15:21:50|||||||||51
1642605760000|2022-01-19 15:22:40|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|2223
1642605770000|2022-01-19 15:22:50|1468|1467|1467.5|1466.5|1468|1467|1467.5|1466.5|1121
1642605780000|2022-01-19 15:23:00|1467|1466|1467|1466|1467|1466|1467|1466|224
1642605790000|2022-01-19 15:23:10|1466.5|1465.5|1466|1464.5|1466.5|1465.5|1466|1464.5|677
1642605800000|2022-01-19 15:23:20|1465.5||1465.5||1465.5||1465.5||0
1642605850000|2022-01-19 15:24:10|||||||||1
1642605890000|2022-01-19 15:24:50|1465|1464|1463.5|1462.5|1465.5|1464|1463.5|1462.5|1452
1642605910000|2022-01-19 15:25:10|1463||1463||1463||1463||79
1642605930000|2022-01-19 15:25:30|1462.5|1462|1464|1462.5|1464|1463|1462.5|1461|2128
1642605970000|2022-01-19 15:26:10|1465|1463|1465.5|1464|1465.5|1464.5|1465|1463|1644
1642606010000|2022-01-19 15:26:50|||||||||889
1642606020000|2022-01-19 15:27:00|1465||1465.5||1465.5||1465||0
1642606070000|2022-01-19 15:27:50|1465|1464.5|1464.5|1463.5|1465|1464.5|1464.5|1463.5|1733
1642606100000|2022-01-19 15:28:20|1464|1463|1464|1462.5|1464|1463|1464|1462.5|238
1642606120000|2022-01-19 15:28:40|||||||||1447
1642606140000|2022-01-19 15:29:00||1463||1462.5||1463.5||1462.5|795
1642606160000|2022-01-19 15:29:20||1463||1463||1463||1463|0
1642606170000|2022-01-19 15:29:30|1463.5|1462.5|1463|1461.5|1463.5|1462.5|1463|1461.5|110
1642606190000|2022-01-19 15:29:50|1462.5|1461|1462|1460.5|1462.5|1461|1462|1460.5|284
1642606210000|2022-01-19 15:30:10|1461.5|1460|1459.5|1458|1461.5|1460|1459.5|1458|1604
1642606230000|2022-01-19 15:30:30|1459||1459||1459.5||1459||375
1642606260000|2022-01-19 15:31:00|1459.5|1458.5|1461.5|1460|1461.5|1460|1459.5|1458.5|1761
1642606270000|2022-01-19 15:31:10|1461|1460.5|1461.5|1460.5|1461.5|1460.5|1461|1460.5|767
1642606280000|2022-01-19 15:31:20|1462|1461|1462|1461|1462|1461|1462|1461|398
1642606320000|2022-01-19 15:32:00|1461.5|1460.5|1461.5|1460.5|1462|1460.5|1461.5|1460.5|658
1642606350000|2022-01-19 15:32:30|1462|1461|1462|1460.5|1462|1461|1461.5|1460.5|912
1642606380000|2022-01-19 15:33:00|1461.5|1460|1461|1460|1461.5|1460|1461|1460|366
1642606440000|2022-01-19 15:34:00|1462|1460.5|1462|1460.5|1462|1460.5|1462|1460|493
1642606480000|2022-01-19 15:34:40|||||||||600
1642606560000|2022-01-19 15:36:00|1461.5|1459.5|1459|1457.5|1461.5|1459.5|1458|1457|2768
1642606570000|2022-01-19 15:36:10|1458.5|1457|1458.5|1457|1458.5|1457|1458.5|1457|0
1642606580000|2022-01-19 15:36:20|1458|1457.5|1458.5|1457|1458.5|1458|1458|1457|313
1642606600000|2022-01-19 15:36:40|||||||||1700
1642606640000|2022-01-19 15:37:20|1458|1456.5|1457|1455.5|1458|1456.5|1457|1455.5|803
1642606650000|2022-01-19 15:37:30|1456.5||1456.5||1456.5||1456.5||233
1642606680000|2022-01-19 15:38:00|1457|1456|1456.5|1455.5|1457|1456|1456.5|1455.5|604
1642606700000|2022-01-19 15:38:20|||||||||269
1642606710000|2022-01-19 15:38:30|1456|1455|1455.5|1454|1456|1455|1455.5|1453.5|2813
1642606720000|2022-01-19 15:38:40|1455|1453.5|1455|1453.5|1455|1453.5|1455|1453.5|118
1642606730000|2022-01-19 15:38:50||1454||1454||1454||1454|121
1642606740000|2022-01-19 15:39:00|1454.5|1453.5|1454.5|1453.5|1454.5|1453.5|1454.5|1453.5|269
1642606770000|2022-01-19 15:39:30|||||||||117
1642606780000|2022-01-19 15:39:40|1454|1453|1454|1453|1454|1453|1454|1453|65
1642606800000|2022-01-19 15:40:00|1453.5|1452.5|1453.5|1452.5|1453.5|1452.5|1453.5|1452.5|342
1642606820000|2022-01-19 15:40:20|||||||||20
1642606830000|2022-01-19 15:40:30|||||||||247
1642606850000|2022-01-19 15:40:50|||||||||117
1642606860000|2022-01-19 15:41:00|||||||||120
1642606870000|2022-01-19 15:41:10|||||||||647
1642606900000|2022-01-19 15:41:40|1455|1453|1455.5|1454.5|1455.5|1454.5|1453.5|1453|2269
1642606910000|2022-01-19 15:41:50|||||||||172
1642606920000|2022-01-19 15:42:00|1455|1453.5|1454.5|1453|1455|1453.5|1454.5|1452.5|604
1642606970000|2022-01-19 15:42:50|1454|1452.5|1454|1452.5|1454|1452.5|1454|1452.5|93
1642606980000|2022-01-19 15:43:00||1453||1453||1453||1453|0
1642606990000|2022-01-19 15:43:10|1454.5|1453.5|1454.5|1453|1455|1453.5|1454|1453|1001
1642607000000|2022-01-19 15:43:20||1453.5||1453.5||1453.5||1453.5|0
1642607010000|2022-01-19 15:43:30||1453||1453||1453||1453|0
1642607020000|2022-01-19 15:43:40|||||||||279
1642607030000|2022-01-19 15:43:50|1455|1453.5|1455|1454|1455|1454|1455|1453.5|985
1642607040000|2022-01-19 15:44:00|1455.5|1454.5|1458.5|1457|1459|1457.5|1455.5|1454.5|1784
1642607060000|2022-01-19 15:44:20|1459|1457.5|1458.5|1457|1459|1457.5|1458.5|1457|150
1642607070000|2022-01-19 15:44:30|||||||||39
1642607080000|2022-01-19 15:44:40|||||||||458
1642607090000|2022-01-19 15:44:50|1458|1456.5|1457.5|1456|1458|1457|1457.5|1456|740
1642607100000|2022-01-19 15:45:00|1457|1455.5|1456.5|1455.5|1457|1455.5|1456.5|1455.5|669
1642607160000|2022-01-19 15:46:00|1456|1455|1454.5|1453|1456|1455|1454.5|1453|1717
1642607170000|2022-01-19 15:46:10|1454|1453.5|1454.5|1453.5|1454.5|1453.5|1454|1453.5|459
1642607180000|2022-01-19 15:46:20||1454||1454||1454||1454|0
1642607190000|2022-01-19 15:46:30||1453.5||1453.5||1453.5||1453.5|0
1642607200000|2022-01-19 15:46:40|1454|1453|1454.5|1453|1454.5|1453|1454|1453|331
1642607230000|2022-01-19 15:47:10|1454|1453.5|1454.5|1453|1454.5|1453.5|1454|1453|371
1642607280000|2022-01-19 15:48:00|||||||||661
1642607290000|2022-01-19 15:48:10|||||||||172
1642607310000|2022-01-19 15:48:30|||||||||1296
1642607320000|2022-01-19 15:48:40|||||||||471
1642607330000|2022-01-19 15:48:50|||||||||117
1642607350000|2022-01-19 15:49:10||1453.5||1453.5||1453.5||1453.5|0
1642607370000|2022-01-19 15:49:30||1453||1453||1453||1453|125
1642607410000|2022-01-19 15:50:10|1455|1453.5|1454.5|1453.5|1455.5|1454.5|1454.5|1453|2086
1642607460000|2022-01-19 15:51:00|||||||||29
1642607490000|2022-01-19 15:51:30|1454|1453|1453|1452|1454|1453|1453|1452|1639
1642607500000|2022-01-19 15:51:40|1453.5|1452.5|1453|1452|1453.5|1452.5|1453|1452|210
1642607530000|2022-01-19 15:52:10|1453.5|1452.5|1453.5|1452|1453.5|1453|1453.5|1452|292
1642607570000|2022-01-19 15:52:50|1454|1452.5|1454|1452|1454.5|1453.5|1453.5|1452|357
1642607590000|2022-01-19 15:53:10|1453.5||1453.5||1453.5||1453.5||0
1642607600000|2022-01-19 15:53:20|||||||||260
1642607640000|2022-01-19 15:54:00|1453|1451.5|1452.5|1451|1453|1451.5|1452|1450.5|896
1642607650000|2022-01-19 15:54:10|1452|1450.5|1451|1450|1452|1450.5|1450.5|1450|733
1642607670000|2022-01-19 15:54:30|1450.5|1449.5|1450.5|1449.5|1451|1449.5|1450.5|1449|5
1642607690000|2022-01-19 15:54:50|1450|1449|1450|1449|1450|1449|1450|1449|102
1642607700000|2022-01-19 15:55:00|||||||||165
1642607710000|2022-01-19 15:55:10|||||||||882
1642607720000|2022-01-19 15:55:20|||||||||117
1642607750000|2022-01-19 15:55:50|||||||||119
1642607770000|2022-01-19 15:56:10|||||||||293
1642607800000|2022-01-19 15:56:40|||||||||24
1642607810000|2022-01-19 15:56:50|||||||||118
1642607820000|2022-01-19 15:57:00|1450.5|1449.5|1450.5|1449.5|1451|1450|1450.5|1449|7361
1642607880000|2022-01-19 15:58:00|1451||1450.5||1451||1450.5||34
1642607890000|2022-01-19 15:58:10|||||||||165
1642607900000|2022-01-19 15:58:20|1450|1449|1450.5|1449|1450.5|1449|1450|1449|1085
1642607910000|2022-01-19 15:58:30||1449.5||1449.5||1449.5||1449.5|0
1642607920000|2022-01-19 15:58:40|1451|1450|1451|1450|1451|1450.5|1450.5|1450|998
1642607930000|2022-01-19 15:58:50|||||||||173
1642607940000|2022-01-19 15:59:00|1451.5|1450.5|1452|1451|1452|1451|1451.5|1450.5|1489
1642607950000|2022-01-19 15:59:10|||||||||643
1642607960000|2022-01-19 15:59:20|1453|1451.5|1454|1452.5|1454|1452.5|1452.5|1451.5|1658
1642607980000|2022-01-19 15:59:40|1455.5|1453|1455.5|1454.5|1455.5|1454.5|1454.5|1453|889
1642607990000|2022-01-19 15:59:50|1455|1454|1455.5|1454|1455.5|1454|1455|1454|56
1642608010000|2022-01-19 16:00:10|1455|1453.5|1454|1452.5|1455|1453.5|1453.5|1452.5|1484
1642608030000|2022-01-19 16:00:30|||||||||74
1642608040000|2022-01-19 16:00:40|1453.5|1452|1453|1451.5|1453.5|1452|1452|1451.5|3357
1642608050000|2022-01-19 16:00:50|1452.5|1452|1453.5|1452|1453.5|1452|1452.5|1452|12839
1642608060000|2022-01-19 16:01:00|1454|1452.5|1457|1455|1457|1455.5|1454|1452.5|910
1642608080000|2022-01-19 16:01:20||1455.5||1455.5||1455.5||1455.5|0
1642608120000|2022-01-19 16:02:00|1456.5|1456|1456.5|1455|1457|1456|1456|1455|260
1642608140000|2022-01-19 16:02:20|1456|1454.5|1454.5|1453.5|1456|1454.5|1454|1453.5|2257
1642608210000|2022-01-19 16:03:30|1455|1454|1454.5|1453.5|1455|1454|1454.5|1453.5|380
1642608220000|2022-01-19 16:03:40|1454|1453|1454|1453|1454.5|1453|1454|1453|151
1642608230000|2022-01-19 16:03:50|1453.5|1452.5|1454|1452.5|1454|1452.5|1452.5|1452|2120
1642608250000|2022-01-19 16:04:10|||||||||189
1642608260000|2022-01-19 16:04:20|1453.5|1452|1453.5|1452|1453.5|1452|1453.5|1452|814
1642608310000|2022-01-19 16:05:10|1453|1451.5|1452|1451|1453|1451.5|1451.5|1451|1799
1642608320000|2022-01-19 16:05:20|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|449
1642608370000|2022-01-19 16:06:10|1452|1451|1452|1451.5|1452|1451.5|1452|1451|1148
1642608380000|2022-01-19 16:06:20||1451||1451||1451||1451|13
1642608410000|2022-01-19 16:06:50|||||||||105
1642608440000|2022-01-19 16:07:20||1450.5||1450.5||1450.5||1450.5|191
1642608460000|2022-01-19 16:07:40|1452.5|1451|1452.5|1451|1452.5|1451.5|1452|1450.5|1605
1642608470000|2022-01-19 16:07:50|1453|1451.5|1453.5|1451.5|1453.5|1452|1453|1451|655
1642608550000|2022-01-19 16:09:10|1453|1452|1452.5|1452|1453|1452|1452.5|1451.5|165
1642608560000|2022-01-19 16:09:20|1453|1452.5|1453|1452|1453|1452.5|1452.5|1452|1913
1642608600000|2022-01-19 16:10:00|1453.5|1452.5|1454|1452.5|1454|1453|1453.5|1452.5|1826
1642608620000|2022-01-19 16:10:20|||||||||466
1642608630000|2022-01-19 16:10:30|1453.5|1453|1453.5|1453|1453.5|1453|1453.5|1453|0
1642608640000|2022-01-19 16:10:40||1452.5||1453||1453||1452.5|7
1642608650000|2022-01-19 16:10:50|1453|1452.5|1453|1452.5|1453.5|1452.5|1453|1452.5|201
1642608660000|2022-01-19 16:11:00|||||||||60
1642608670000|2022-01-19 16:11:10||1452||1452||1452.5||1452|1497
1642608700000|2022-01-19 16:11:40|||||||||24
1642608720000|2022-01-19 16:12:00|||||||||31
1642608740000|2022-01-19 16:12:20|1452.5|1451.5|1452.5|1451.5|1453|1451.5|1452.5|1451.5|1738
1642608750000|2022-01-19 16:12:30|1452|1451|1452|1451|1452.5|1451|1452|1451|3
1642608760000|2022-01-19 16:12:40|||||||||410
1642608800000|2022-01-19 16:13:20|1451.5|1450.5|1450.5|1450|1452|1450.5|1450.5|1449.5|617
1642608820000|2022-01-19 16:13:40|1450|1449.5|1450|1449|1450|1449.5|1450|1449|1432
1642608830000|2022-01-19 16:13:50|||||||||197
1642608840000|2022-01-19 16:14:00|1449.5|1448.5|1449.5|1449|1450|1449|1449|1448.5|1046
1642608850000|2022-01-19 16:14:10|1450||1449.5||1450||1449.5||193
1642608860000|2022-01-19 16:14:20||1448.5||1448.5||1448.5||1448.5|404
1642608870000|2022-01-19 16:14:30|1449||1449.5||1449.5||1449||51
1642608900000|2022-01-19 16:15:00|1450|1449|1450|1449|1450|1449|1450|1449|732
1642608910000|2022-01-19 16:15:10|||||||||48
1642608920000|2022-01-19 16:15:20|1450.5|1449.5|1451.5|1450.5|1451.5|1451|1450|1449.5|2007
1642608930000|2022-01-19 16:15:30|1451|1450|1451.5|1450|1451.5|1450|1451|1450|1202
1642608940000|2022-01-19 16:15:40|||||||||500
1642608980000|2022-01-19 16:16:20||1450.5||1450.5||1450.5||1450.5|0
1642608990000|2022-01-19 16:16:30||1451||1450.5||1451||1450.5|563
1642609010000|2022-01-19 16:16:50|1452|1451|1451.5|1450.5|1452|1451|1451.5|1450.5|100
1642609030000|2022-01-19 16:17:10|1452|1451|1452|1451|1452|1451.5|1452|1451|564
1642609040000|2022-01-19 16:17:20|||||||||97
1642609070000|2022-01-19 16:17:50||1451.5||1451||1451.5||1451|595
1642609080000|2022-01-19 16:18:00||1451.5||1451.5||1451.5||1451.5|1
1642609090000|2022-01-19 16:18:10||1451||1451||1451||1451|575
1642609140000|2022-01-19 16:19:00|1452.5|1451.5|1452.5|1452|1452.5|1452|1452.5|1451.5|987
1642609150000|2022-01-19 16:19:10|||||||||2
1642609160000|2022-01-19 16:19:20|1453||1453||1453||1453||111
1642609170000|2022-01-19 16:19:30|||||||||444
1642609180000|2022-01-19 16:19:40||1452.5||1452||1452.5||1452|356
1642609190000|2022-01-19 16:19:50|||||||||300
1642609210000|2022-01-19 16:20:10|1452.5|1451.5|1453|1452|1453|1452|1452|1451|1761
1642609220000|2022-01-19 16:20:20||1451.5||1452||1452||1451.5|138
1642609260000|2022-01-19 16:21:00|1452.5|1451.5|1453|1451.5|1453|1452|1452|1451.5|1600
1642609270000|2022-01-19 16:21:10|1452.5||1453||1453||1452.5||196
1642609280000|2022-01-19 16:21:20||1452||1452||1452||1452|0
1642609290000|2022-01-19 16:21:30|1452.5|1451.5|1452.5|1451.5|1453|1451.5|1452.5|1451.5|622
1642609380000|2022-01-19 16:23:00|1453|1452|1453|1452|1453.5|1452.5|1452.5|1451.5|2287
1642609420000|2022-01-19 16:23:40|||||||||239
1642609440000|2022-01-19 16:24:00|1452.5|1451.5|1453|1452|1453|1452.5|1452.5|1451.5|10381
1642609480000|2022-01-19 16:24:40||1452.5||1452||1452.5||1452|936
1642609530000|2022-01-19 16:25:30|||||||||194
1642609540000|2022-01-19 16:25:40|1452.5|1452.5|1453|1452|1453|1452.5|1452.5|1452|3765
1642609550000|2022-01-19 16:25:50|||||||||484
1642609580000|2022-01-19 16:26:20|1453.5|1452.5|1453.5|1452.5|1453.5|1452.5|1453.5|1452|771
1642609590000|2022-01-19 16:26:30|||||||||120
1642609620000|2022-01-19 16:27:00|||||||||205
1642609640000|2022-01-19 16:27:20||1453||1452.5||1453||1452.5|945
1642609650000|2022-01-19 16:27:30|||||||||398
1642609660000|2022-01-19 16:27:40|||||||||52
1642609670000|2022-01-19 16:27:50|||||||||117
1642609680000|2022-01-19 16:28:00|1453|1452|1453.5|1452.5|1453.5|1452.5|1452.5|1452|1190
1642609690000|2022-01-19 16:28:10|1454|1453|1454|1452.5|1454|1453|1454|1452.5|723
1642609700000|2022-01-19 16:28:20|1453.5|1453|1453.5|1453|1453.5|1453|1453.5|1453|23
1642609710000|2022-01-19 16:28:30|1454|1452.5|1453.5|1452.5|1454|1452.5|1453.5|1452.5|1136
1642609730000|2022-01-19 16:28:50|1453|1452|1453|1452|1453|1452|1453|1452|2138
1642609750000|2022-01-19 16:29:10||1452.5||1452.5||1452.5||1452.5|4
1642609760000|2022-01-19 16:29:20||1452||1452||1452||1452|134
1642609770000|2022-01-19 16:29:30||1452.5||1452||1452.5||1452|561
1642609780000|2022-01-19 16:29:40|||||||||301
1642609790000|2022-01-19 16:29:50||1452.5||1452||1452.5||1452|359
1642665600000|2022-01-20 08:00:00|1479.5|1471|1478|1473|1479.5|1474|1474.5|1471|6289
1642665610000|2022-01-20 08:00:10|1477.5|1471.5|1475.5|1472|1477.5|1472|1475.5|1471.5|0
1642665620000|2022-01-20 08:00:20|1475|1472.5|1478.5|1473|1480|1475|1475|1472|1152
1642665630000|2022-01-20 08:00:30|1478|1473.5|1478|1473.5|1480|1475|1476.5|1473|80
1642665640000|2022-01-20 08:00:40|1480|1474|1478.5|1473.5|1480|1474.5|1478.5|1473.5|4
1642665650000|2022-01-20 08:00:50|1478||1477.5||1478||1477.5||0
1642665660000|2022-01-20 08:01:00|1476.5|1472|1476|1472|1477.5|1472|1475.5|1471.5|1393
1642665680000|2022-01-20 08:01:20|||||||||46
1642665700000|2022-01-20 08:01:40|||||||||55
1642665710000|2022-01-20 08:01:50|1475.5||1475.5||1476||1475.5||0
1642665720000|2022-01-20 08:02:00|1475|1471.5|1475.5|1473|1475.5|1473|1474|1471.5|895
1642665730000|2022-01-20 08:02:10||1472.5||1472||1472.5||1472|265
1642665740000|2022-01-20 08:02:20||1472.5||1472.5||1472.5||1472.5|0
1642665750000|2022-01-20 08:02:30||1472||1472.5||1472.5||1472|0
1642665770000|2022-01-20 08:02:50|||||||||2592
1642665780000|2022-01-20 08:03:00|1476|1473|1480|1476.5|1480|1476.5|1476|1473|345
1642665790000|2022-01-20 08:03:10|1479.5|1476|1480|1476.5|1480|1476.5|1478.5|1476|205
1642665800000|2022-01-20 08:03:20|1479.5||1479||1479.5||1479||96
1642665820000|2022-01-20 08:03:40|1478.5|1476|1479|1476.5|1479|1476.5|1478.5|1476|116
1642665840000|2022-01-20 08:04:00|1478.5|1476|1479|1475.5|1479|1476|1478|1475.5|266
1642665850000|2022-01-20 08:04:10|1478.5||1478.5||1478.5||1478.5||0
1642665860000|2022-01-20 08:04:20|||||||||61
1642665880000|2022-01-20 08:04:40|1479|1475|1477.5|1475|1479|1475|1477.5|1475|20
1642665900000|2022-01-20 08:05:00|||||||||134
1642665920000|2022-01-20 08:05:20|1477|1474.5|1475.5|1473.5|1477|1474.5|1475.5|1472.5|1045
1642665930000|2022-01-20 08:05:30|1475|1473|1475|1473|1475.5|1473|1475|1473|13
1642666010000|2022-01-20 08:06:50|1475.5|1473.5|1480|1477|1480|1477|1475.5|1473.5|590
1642666020000|2022-01-20 08:07:00|1479.5|1476.5|1479.5|1476|1479.5|1476.5|1479.5|1476|250
1642666030000|2022-01-20 08:07:10|1480|1476.5|1480|1476.5|1480|1476.5|1480|1476.5|0
1642666040000|2022-01-20 08:07:20|1479.5|1477|1478.5|1477|1479.5|1477|1478.5|1477|34
1642666050000|2022-01-20 08:07:30|1479.5||1480||1480||1479.5||0
1642666080000|2022-01-20 08:08:00|1481|1477.5|1484.5|1480|1484.5|1480|1481|1477.5|71
1642666090000|2022-01-20 08:08:10|1484|1479|1483.5|1479|1484|1479|1482.5|1479|414
1642666140000|2022-01-20 08:09:00|1484|1479.5|1493.5|1490.5|1495.5|1491.5|1484|1479.5|2569
1642666150000|2022-01-20 08:09:10|1493|1489.5|1492|1490|1493|1490|1492|1489.5|578
1642666160000|2022-01-20 08:09:20|1491.5|1489.5|1492|1490|1492|1490|1490.5|1488|455
1642666170000|2022-01-20 08:09:30|1491.5|1489.5|1490|1487|1491.5|1489.5|1489.5|1486.5|517
1642666200000|2022-01-20 08:10:00|||||||||1457
1642666210000|2022-01-20 08:10:10|1489.5||1489.5||1489.5||1489.5||0
1642666230000|2022-01-20 08:10:30|1489||1489||1489||1489||314
1642666240000|2022-01-20 08:10:40|1489.5|1487.5|1493.5|1491|1494|1491|1489.5|1487.5|1694
1642666250000|2022-01-20 08:10:50|1493|1490.5|1492.5|1490.5|1493|1490.5|1492.5|1490|381
1642666260000|2022-01-20 08:11:00|1492|1489.5|1490.5|1489.5|1492|1489.5|1490|1489|446
1642666270000|2022-01-20 08:11:10|1490|1488|1489|1487|1490|1488|1488|1485.5|920
1642666280000|2022-01-20 08:11:20|1489.5|1487.5|1491|1489|1491.5|1489|1489.5|1487.5|140
1642666290000|2022-01-20 08:11:30|1490.5||1491||1491||1490.5||0
1642666320000|2022-01-20 08:12:00|1490.5|1488|1486.5|1485.5|1490.5|1488|1486.5|1483.5|662
1642666330000|2022-01-20 08:12:10||1486||1486||1486||1486|2423
1642666340000|2022-01-20 08:12:20|1488.5|1486.5|1488|1486.5|1488.5|1486.5|1488|1486.5|0
1642666380000|2022-01-20 08:13:00|||||||||338
1642666400000|2022-01-20 08:13:20|1487|1485.5|1486|1484.5|1487.5|1485.5|1484.5|1483|1022
1642666430000|2022-01-20 08:13:50|1485.5|1483.5|1484.5|1483|1485.5|1484|1483.5|1482|671
1642666440000|2022-01-20 08:14:00|1485.5|1483.5|1485|1483|1486|1483.5|1485|1483|40
1642666450000|2022-01-20 08:14:10|1485.5|1482.5|1486|1483.5|1486|1483.5|1485.5|1482|0
1642666470000|2022-01-20 08:14:30|1486.5||1487||1487||1486.5||0
1642666480000|2022-01-20 08:14:40|1486||1486||1486||1486||62
1642666500000|2022-01-20 08:15:00|1485.5|1482.5|1480.5|1478.5|1485.5|1482.5|1480|1478|1336
1642666510000|2022-01-20 08:15:10||1478||1478.5||1478.5||1478|0
1642666520000|2022-01-20 08:15:20|1481|1478|1480.5|1478|1481|1478|1480.5|1478|0
1642666530000|2022-01-20 08:15:30|1481|1478.5|1480.5|1478.5|1481|1478.5|1480.5|1478.5|0
1642666540000|2022-01-20 08:15:40|1481|1479|1479|1476.5|1481.5|1479|1478.5|1476.5|471
1642666550000|2022-01-20 08:15:50|1478||1479||1479||1478||0
1642666560000|2022-01-20 08:16:00|1478||1478||1478||1478||0
1642666570000|2022-01-20 08:16:10|1477.5|1476|1476|1473.5|1477.5|1476|1475|1473.5|674
1642666580000|2022-01-20 08:16:20|1475||1475||1476||1475||0
1642666590000|2022-01-20 08:16:30|1476||1475||1476||1475||0
1642666610000|2022-01-20 08:16:50|1474.5|1472.5|1473|1471|1474.5|1472.5|1473|1471|199
1642666620000|2022-01-20 08:17:00|1472||1472||1473||1472||0
1642666630000|2022-01-20 08:17:10|1473|1471.5|1473|1471.5|1473|1471.5|1473|1471.5|57
1642666650000|2022-01-20 08:17:30|||||||||481
1642666660000|2022-01-20 08:17:40|1473.5|1472.5|1473|1471.5|1473.5|1473|1472|1471|2022
1642666680000|2022-01-20 08:18:00|1472.5|1471|1473|1471.5|1475|1473|1472|1471|1791
1642666690000|2022-01-20 08:18:10||1472||1471.5||1472||1471.5|674
1642666700000|2022-01-20 08:18:20|||||||||500
1642666720000|2022-01-20 08:18:40|1472.5|1471|1471.5|1469|1472.5|1471|1470|1468|1040
1642666750000|2022-01-20 08:19:10|1471|1468.5|1470|1468|1471|1469|1469.5|1468|147
1642666760000|2022-01-20 08:19:20|||||||||500
1642666780000|2022-01-20 08:19:40|1469.5||1469.5||1469.5||1469.5||0
1642666790000|2022-01-20 08:19:50|1470||1470||1470||1470||0
1642666800000|2022-01-20 08:20:00||1468.5||1468.5||1468.5||1468.5|0
1642666810000|2022-01-20 08:20:10|1469.5|1468|1470|1468.5|1471|1469.5|1468.5|1466.5|1168
1642666820000|2022-01-20 08:20:20|1469.5|1468|1470|1468|1470|1468|1469.5|1467.5|353
1642666830000|2022-01-20 08:20:30|1469.5|1467.5|1468.5|1467.5|1469.5|1467.5|1468.5|1466.5|849
1642666850000|2022-01-20 08:20:50|1468|1467|1468.5|1467|1468.5|1467|1468|1467|31
1642666890000|2022-01-20 08:21:30||1467.5||1467||1467.5||1467|0
1642666900000|2022-01-20 08:21:40|1469|1467.5|1469|1467|1469|1468|1468.5|1467|193
1642666920000|2022-01-20 08:22:00|1468.5|1466.5|1465|1463.5|1468.5|1466.5|1464.5|1462|820
1642666930000|2022-01-20 08:22:10|1465.5|1464|1466.5|1464|1466.5|1464.5|1465.5|1464|981
1642666940000|2022-01-20 08:22:20|1465.5|1463.5|1465.5|1463.5|1465.5|1463.5|1464.5|1463|188
1642666960000|2022-01-20 08:22:40|1465||1465||1465||1465||0
1642666990000|2022-01-20 08:23:10|1464.5|1463|1464.5|1463|1464.5|1463|1464|1463|221
1642667020000|2022-01-20 08:23:40|1464|1462.5|1460.5|1459|1464|1462.5|1460.5|1458.5|806
1642667030000|2022-01-20 08:23:50|1461.5|1460|1460|1458.5|1461.5|1460|1460|1458|202
1642667050000|2022-01-20 08:24:10|1461|1459|1460.5|1458.5|1461.5|1460.5|1460.5|1458.5|1131
1642667110000|2022-01-20 08:25:10|1460||1460||1460||1460||0
1642667130000|2022-01-20 08:25:30||1459||1459||1459||1459|0
1642667170000|2022-01-20 08:26:10|1460.5|1459.5|1460.5|1459|1460.5|1460|1460.5|1459|1741
1642667180000|2022-01-20 08:26:20|1461.5||1461.5||1461.5||1461.5||0
1642667190000|2022-01-20 08:26:30|1460.5|1459.5|1460.5|1459.5|1462|1460.5|1460.5|1459.5|1735
1642667200000|2022-01-20 08:26:40|1461|1460|1462.5|1460.5|1462.5|1461.5|1460.5|1459.5|2743
1642667210000|2022-01-20 08:26:50|1462||1461.5||1462.5||1461.5||0
1642667220000|2022-01-20 08:27:00|1461|1459.5|1461|1459.5|1461|1460|1460.5|1459.5|597
1642667260000|2022-01-20 08:27:40|1460.5||1461||1461||1460.5||0
1642667280000|2022-01-20 08:28:00|1460.5|1460|1461.5|1461|1461.5|1461|1460|1458.5|3170
1642667290000|2022-01-20 08:28:10|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|1461.5|1461|111
1642667320000|2022-01-20 08:28:40|||||||||200
1642667340000|2022-01-20 08:29:00|1463|1462|1464|1462|1464|1462.5|1462.5|1462|725
1642667360000|2022-01-20 08:29:20|1463.5|1462.5|1463|1462|1463.5|1462.5|1462.5|1462|1268
1642667380000|2022-01-20 08:29:40|1463.5|1462.5|1464|1463|1464.5|1464|1463|1462.5|1097
1642667400000|2022-01-20 08:30:00|1463.5|1462.5|1464|1463|1464|1463.5|1463|1462|2182
1642667410000|2022-01-20 08:30:10|1465|1463.5|1465.5|1463.5|1465.5|1464.5|1465|1463.5|375
1642667420000|2022-01-20 08:30:20|1466.5|1464|1466.5|1464.5|1466.5|1464.5|1466.5|1464|0
1642667430000|2022-01-20 08:30:30|1466|1465|1466|1465|1466|1465.5|1465.5|1464|936
1642667440000|2022-01-20 08:30:40|1467|1465.5|1465.5|1464.5|1467|1466|1465.5|1464.5|2123
1642667450000|2022-01-20 08:30:50|1465|1464|1464.5|1464|1466|1464.5|1464.5|1464|2190
1642667470000|2022-01-20 08:31:10|1465|1464.5|1461.5|1461|1465|1464.5|1461.5|1461|1979
1642667480000|2022-01-20 08:31:20|||||||||34
1642667490000|2022-01-20 08:31:30|1461|1460|1461|1458.5|1461|1461|1461|1458.5|5
1642667500000|2022-01-20 08:31:40|1460.5|1459|1461|1459|1461|1459.5|1459|1457|924
1642667520000|2022-01-20 08:32:00|1460.5||1460.5||1460.5||1460.5||0
1642667530000|2022-01-20 08:32:10|1461|1460|1462.5|1460.5|1462.5|1460.5|1461|1459|595
1642667580000|2022-01-20 08:33:00|1463|1461.5|1463.5|1462|1464|1462|1463|1461.5|183
1642667590000|2022-01-20 08:33:10|||||||||1000
1642667610000|2022-01-20 08:33:30|1464||1463.5||1464||1463.5||0
1642667630000|2022-01-20 08:33:50|1462.5|1462.5|1464.5|1462.5|1464.5|1462.5|1462.5|1462.5|137
1642667640000|2022-01-20 08:34:00|1463.5|1462|1464|1462|1464|1462.5|1462.5|1461.5|849
1642667650000|2022-01-20 08:34:10|1464.5|1462.5|1464.5|1462.5|1464.5|1462.5|1464.5|1462.5|0
1642667690000|2022-01-20 08:34:50|1466|1463|1466.5|1465|1466.5|1465|1466|1462.5|8
1642667700000|2022-01-20 08:35:00|1466|1464.5|1466|1464|1466|1464.5|1465|1464|112
1642667770000|2022-01-20 08:36:10|1465.5|1463.5|1461|1459.5|1465.5|1463.5|1461|1459|939
1642667780000|2022-01-20 08:36:20|1462|1460|1460.5|1459.5|1462|1460.5|1460.5|1459.5|903
1642667790000|2022-01-20 08:36:30|1461|1460|1461|1460.5|1462|1460.5|1461|1459.5|5332
1642667820000|2022-01-20 08:37:00||1460||1460||1460||1460|273
1642667840000|2022-01-20 08:37:20|||||||||43
1642667850000|2022-01-20 08:37:30|1460.5|1459.5|1459|1457.5|1460.5|1459.5|1459|1457|368
1642667880000|2022-01-20 08:38:00||1458||1457.5||1458||1457.5|0
1642667900000|2022-01-20 08:38:20|1459.5|1458|1461.5|1460|1461.5|1460|1459.5|1458|420
1642667920000|2022-01-20 08:38:40|1462|1460.5|1461|1460|1462|1461|1461|1460|913
1642667930000|2022-01-20 08:38:50|||||||||13
1642667940000|2022-01-20 08:39:00|1461.5|1460.5|1461.5|1460.5|1461.5|1460.5|1461.5|1460.5|225
1642668000000|2022-01-20 08:40:00|1461|1459.5|1460.5|1459|1461.5|1460|1460|1458.5|453
1642668040000|2022-01-20 08:40:40|1461|1460|1463|1461|1463.5|1462|1461|1460|933
1642668050000|2022-01-20 08:40:50||1461.5||1461.5||1461.5||1461.5|87
1642668060000|2022-01-20 08:41:00|1463.5|1462|1463.5|1462|1463.5|1462|1463.5|1462|0
1642668090000|2022-01-20 08:41:30|1463||1463.5||1463.5||1463||0
1642668130000|2022-01-20 08:42:10|1463|1462.5|1462.5|1461.5|1463|1463|1462.5|1461.5|891
1642668170000|2022-01-20 08:42:50|1462||1462||1462||1462||1019
1642668180000|2022-01-20 08:43:00|1461.5|1461|1460|1459|1461.5|1461|1460|1459|1149
1642668190000|2022-01-20 08:43:10||1459.5||1459.5||1459.5||1459.5|0
1642668230000|2022-01-20 08:43:50|||||||||169
1642668240000|2022-01-20 08:44:00|1459.5|1458|1458.5|1457|1459.5|1458|1458.5|1456|193
1642668340000|2022-01-20 08:45:40|1459|1457.5|1459.5|1458.5|1461.5|1460.5|1459|1457.5|2788
1642668360000|2022-01-20 08:46:00|1459||1459||1459||1459||0
1642668370000|2022-01-20 08:46:10|||||||||93
1642668380000|2022-01-20 08:46:20|1458.5|1458|1458.5|1458|1458.5|1458|1458.5|1458|5
1642668390000|2022-01-20 08:46:30||1457||1457||1457||1457|624
1642668420000|2022-01-20 08:47:00|1458|1456.5|1458|1456.5|1458|1456.5|1458|1456.5|233
1642668480000|2022-01-20 08:48:00|1457.5|1456|1456.5|1455.5|1457.5|1456|1456.5|1455.5|307
1642668490000|2022-01-20 08:48:10|1456||1456||1456||1456||0
1642668500000|2022-01-20 08:48:20|1456.5|1456|1457|1456|1457|1456.5|1456.5|1456|542
1642668540000|2022-01-20 08:49:00|1457.5|1457|1458|1456|1458|1457|1457.5|1456|713
1642668550000|2022-01-20 08:49:10||1456.5||1456.5||1456.5||1456.5|0
1642668570000|2022-01-20 08:49:30|1458.5|1457|1461.5|1460.5|1461.5|1460.5|1458.5|1457|2585
1642668580000|2022-01-20 08:49:40||1461||1461||1461||1461|0
1642668590000|2022-01-20 08:49:50||1460.5||1460.5||1460.5||1460.5|1039
1642668650000|2022-01-20 08:50:50|1462|1461|1461.5|1460.5|1462|1461.5|1461.5|1460.5|1531
1642668680000|2022-01-20 08:51:20|1461|1460|1461|1460|1461|1460|1461|1460|396
1642668690000|2022-01-20 08:51:30|1460.5|1459|1459.5|1459|1460.5|1459|1459.5|1458.5|1027
1642668720000|2022-01-20 08:52:00|1460.5|1459.5|1462|1460.5|1462|1460.5|1459.5|1459.5|689
1642668750000|2022-01-20 08:52:30||1461||1461||1461||1461|0
1642668780000|2022-01-20 08:53:00|1461.5|1460.5|1462|1461|1462|1461|1461.5|1460.5|279
1642668790000|2022-01-20 08:53:10|||||||||41
1642668800000|2022-01-20 08:53:20||1460.5||1460.5||1461||1460.5|47
1642668820000|2022-01-20 08:53:40|1461.5|1461|1461.5|1460.5|1462|1461.5|1461.5|1460.5|1881
1642668870000|2022-01-20 08:54:30|1461|1461|1461|1460|1462.5|1461.5|1461|1460|3554
1642668880000|2022-01-20 08:54:40|1460.5|1459.5|1460.5|1460|1460.5|1460|1460|1459.5|1294
1642668890000|2022-01-20 08:54:50||1459.5||1459.5||1459.5||1459.5|0
1642668910000|2022-01-20 08:55:10|1460|1459|1460.5|1459|1460.5|1460|1460|1459|549
1642668920000|2022-01-20 08:55:20||1459.5||1459||1459.5||1459|0
1642668950000|2022-01-20 08:55:50|1461|1459.5|1461.5|1460.5|1462|1461|1460.5|1459.5|1493
1642668990000|2022-01-20 08:56:30|1462|1461|1462.5|1461.5|1463.5|1462|1462|1461|623
1642669010000|2022-01-20 08:56:50|1463.5|1462|1462|1460.5|1463.5|1462.5|1461.5|1460.5|1194
1642669020000|2022-01-20 08:57:00|1461.5||1461.5||1461.5||1461.5||0
1642669040000|2022-01-20 08:57:20|1461|1459.5|1461|1459.5|1461.5|1460|1460|1459|1572
1642669090000|2022-01-20 08:58:10|1461.5|1460|1462|1461|1463|1461.5|1461|1460|1054
1642669110000|2022-01-20 08:58:30|||||||||265
1642669130000|2022-01-20 08:58:50|1462.5|1461.5|1463|1461.5|1463.5|1462|1462|1461|2286
1642669140000|2022-01-20 08:59:00|1464|1462.5|1463.5|1461.5|1465|1463.5|1463|1461.5|707
1642669160000|2022-01-20 08:59:20|1463|1461|1462.5|1461|1463|1461|1462.5|1461|873
1642669170000|2022-01-20 08:59:30|||||||||300
1642669180000|2022-01-20 08:59:40|1462|1461.5|1464.5|1463.5|1464.5|1463.5|1462|1461.5|2183
1642669190000|2022-01-20 08:59:50|1464||1464.5||1464.5||1464||238
1642669200000|2022-01-20 09:00:00|1464|1464|1464.5|1464|1465|1464|1464|1463|1669
1642669210000|2022-01-20 09:00:10|1465|1464.5|1467.5|1466|1468|1466.5|1465|1464.5|3011
1642669220000|2022-01-20 09:00:20|1467|1465.5|1466.5|1465.5|1467|1465.5|1466.5|1465.5|658
1642669230000|2022-01-20 09:00:30|1466|1464.5|1465.5|1464.5|1467|1465.5|1465|1464|4400
1642669240000|2022-01-20 09:00:40|1465|1465|1465|1464|1465|1465|1465|1464|1142
1642669250000|2022-01-20 09:00:50|1464.5|1463.5|1464.5|1462.5|1465|1464|1464.5|1462|1528
1642669260000|2022-01-20 09:01:00|1464|1462|1463.5|1462|1464.5|1462.5|1463.5|1462|29
1642669270000|2022-01-20 09:01:10|1463|1461.5|1463|1462|1463.5|1463|1463|1461.5|3564
1642669280000|2022-01-20 09:01:20|1463.5|1462.5|1463.5|1462|1464|1463.5|1463.5|1462|3265
1642669290000|2022-01-20 09:01:30|1463|1462.5|1462|1460|1463.5|1463|1461.5|1460|2894
1642669300000|2022-01-20 09:01:40|1461.5|1460.5|1461.5|1460.5|1461.5|1460.5|1461.5|1460.5|381
1642669310000|2022-01-20 09:01:50|1461|1460|1461.5|1460.5|1462|1461.5|1461|1460|3678
1642669320000|2022-01-20 09:02:00|1461|1460|1461.5|1461|1462|1461.5|1461|1459.5|7163
1642669330000|2022-01-20 09:02:10||1460.5||1461||1461||1460.5|2579
1642669350000|2022-01-20 09:02:30|1462.5|1461.5|1465.5|1464|1466|1465|1462.5|1461.5|3166
1642669360000|2022-01-20 09:02:40|1466|1464.5|1467.5|1466|1467.5|1466|1466|1464.5|603
1642669370000|2022-01-20 09:02:50||1466.5||1466||1466.5||1466|0
1642669380000|2022-01-20 09:03:00||1466.5||1466||1466.5||1466|0
1642669390000|2022-01-20 09:03:10|1468|1466.5|1468|1467|1468|1467|1468|1466.5|545
1642669400000|2022-01-20 09:03:20||1467.5||1467.5||1467.5||1467.5|0
1642669410000|2022-01-20 09:03:30|1468.5|1468|1469.5|1468|1469.5|1468|1468.5|1468|499
1642669510000|2022-01-20 09:05:10|1470|1468.5|1471.5|1470.5|1472.5|1471|1470|1468.5|853
1642669520000|2022-01-20 09:05:20|1471|1470|1470.5|1468.5|1471.5|1470|1470|1468|1073
1642669530000|2022-01-20 09:05:30|1470|1469|1470.5|1468.5|1470.5|1469|1470|1468.5|0
1642669540000|2022-01-20 09:05:40|1471|1469|1471|1469|1471|1469|1471|1469|0
1642669550000|2022-01-20 09:05:50|1470.5|1468.5|1470.5|1468.5|1470.5|1468.5|1470.5|1468.5|0
1642669560000|2022-01-20 09:06:00|1469.5|1468|1469.5|1468|1469.5|1468|1469.5|1468|695
1642669580000|2022-01-20 09:06:20|1470|1468.5|1470.5|1469|1471|1470|1470|1468.5|69
1642669600000|2022-01-20 09:06:40|1470|1468.5|1470.5|1469|1470.5|1469|1469.5|1468.5|347
1642669620000|2022-01-20 09:07:00|1469.5|1468.5|1469.5|1468|1470|1468.5|1469|1468|641
1642669700000|2022-01-20 09:08:20|||||||||47
1642669710000|2022-01-20 09:08:30|1469|1467.5|1467.5|1466|1469|1468|1466.5|1464.5|1162
1642669720000|2022-01-20 09:08:40|1468|1466.5|1468|1466.5|1468|1466.5|1468|1466.5|19
1642669760000|2022-01-20 09:09:20|1467.5|1467|1468|1466.5|1468|1467|1467.5|1466.5|105
1642669770000|2022-01-20 09:09:30|||||||||79
1642669790000|2022-01-20 09:09:50|1468.5|1467|1469|1468|1469|1468|1468.5|1467|303
1642669800000|2022-01-20 09:10:00|1468.5|1467.5|1469|1467.5|1469|1468|1468.5|1467.5|55
1642669810000|2022-01-20 09:10:10|1468.5||1468.5||1468.5||1468.5||171
1642669820000|2022-01-20 09:10:20|1468|1466.5|1468|1467|1468|1467|1467.5|1466.5|500
1642669850000|2022-01-20 09:10:50|1468.5|1467.5|1469|1467.5|1469|1467.5|1468.5|1467.5|739
1642669860000|2022-01-20 09:11:00|1469.5|1468|1469|1468.5|1469.5|1468.5|1469|1468|118
1642669870000|2022-01-20 09:11:10|1469.5|1468|1469|1468|1469.5|1468|1469|1468|76
1642669900000|2022-01-20 09:11:40|1469.5|1468.5|1469.5|1468.5|1469.5|1468.5|1469.5|1468.5|0
1642669910000|2022-01-20 09:11:50|||||||||86
1642669920000|2022-01-20 09:12:00|1469|1468|1468.5|1467|1469|1468|1468|1467|524
1642669930000|2022-01-20 09:12:10|1468||1468.5||1468.5||1468||0
1642669970000|2022-01-20 09:12:50|1468||1468||1468||1468||0
1642670000000|2022-01-20 09:13:20|1467.5|1466.5|1468|1466.5|1468|1466.5|1467.5|1466.5|214
1642670060000|2022-01-20 09:14:20|||||||||1
1642670080000|2022-01-20 09:14:40|1467.5|1466|1467|1466|1467.5|1466|1467|1466|123
1642670090000|2022-01-20 09:14:50|1467.5|1466.5|1468|1466.5|1468|1467|1467.5|1466|896
1642670100000|2022-01-20 09:15:00|1468.5|1467|1468|1466.5|1468.5|1467.5|1467.5|1466|1019
1642670110000|2022-01-20 09:15:10|1467.5|1466|1464.5|1463.5|1468|1466.5|1464.5|1463|6372
1642670120000|2022-01-20 09:15:20|1465|1464.5|1464.5|1463.5|1465|1464.5|1464.5|1463.5|471
1642670130000|2022-01-20 09:15:30||1464||1463.5||1464||1463.5|159
1642670140000|2022-01-20 09:15:40|1465|1464|1465|1463.5|1465|1464|1465|1463.5|1027
1642670150000|2022-01-20 09:15:50|1465.5|1464|1466|1465|1466.5|1465|1465.5|1464|4833
1642670160000|2022-01-20 09:16:00|1466.5||1466.5||1466.5||1466.5||189
1642670190000|2022-01-20 09:16:30|||||||||370
1642670390000|2022-01-20 09:19:50|||||||||45
1642670410000|2022-01-20 09:20:10|1467|1466|1470.5|1469|1470.5|1469|1467|1466|3022
1642670420000|2022-01-20 09:20:20|||||||||1311
1642670430000|2022-01-20 09:20:30|1469.5|1468.5|1469|1467.5|1469.5|1468.5|1468.5|1467.5|1021
1642670440000|2022-01-20 09:20:40|1468.5|1467|1468|1467|1468.5|1467|1468|1467|239
1642670450000|2022-01-20 09:20:50|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|18
1642670460000|2022-01-20 09:21:00|1469||1469||1469||1469||210
1642670520000|2022-01-20 09:22:00|||||||||852
1642670590000|2022-01-20 09:23:10|1468.5||1469||1469||1468.5||0
1642670610000|2022-01-20 09:23:30|1468.5||1469||1469||1468.5||0
1642670640000|2022-01-20 09:24:00|1468|1466.5|1467.5|1466|1468|1467|1467.5|1466|741
1642670650000|2022-01-20 09:24:10|1467||1467||1467||1467||0
1642670690000|2022-01-20 09:24:50|||||||||558
1642670880000|2022-01-20 09:28:00|1466.5|1465.5|1466.5|1465|1466.5|1465.5|1466|1465|1185
1642670960000|2022-01-20 09:29:20|||||||||678
1642670970000|2022-01-20 09:29:30|||||||||3
1642671000000|2022-01-20 09:30:00||1465.5||1465.5||1465.5||1465|0
1642671010000|2022-01-20 09:30:10||1465||1465||1465||1465|338
1642671100000|2022-01-20 09:31:40|1466|1465.5|1466|1464.5|1467|1465.5|1466|1464.5|1586
1642671110000|2022-01-20 09:31:50|1465.5|1464|1463|1461.5|1465.5|1464|1463|1461.5|1213
1642671140000|2022-01-20 09:32:20|||||||||297
1642671190000|2022-01-20 09:33:10|1462.5|1461|1462|1461|1462.5|1461|1462|1461|322
1642671240000|2022-01-20 09:34:00|1462.5|1460.5|1464.5|1463|1464.5|1463|1462|1460.5|3617
1642671250000|2022-01-20 09:34:10|1464|1462.5|1464.5|1463|1464.5|1463|1463.5|1462.5|401
1642671270000|2022-01-20 09:34:30|||||||||10
1642671280000|2022-01-20 09:34:40|1464|1462|1464|1462|1464|1462|1464|1462|7
1642671290000|2022-01-20 09:34:50|1463.5|1461.5|1463|1461.5|1463.5|1461.5|1463|1461.5|153
1642671420000|2022-01-20 09:37:00|1463.5|1461|1462|1460|1463.5|1461|1462|1460|2163
1642671430000|2022-01-20 09:37:10|||||||||34
1642671500000|2022-01-20 09:38:20|||||||||26
1642671540000|2022-01-20 09:39:00|||||||||210
1642671580000|2022-01-20 09:39:40||1460.5||1460.5||1460.5||1460.5|0
1642671620000|2022-01-20 09:40:20|1462.5|1461|1463|1460.5|1463.5|1461.5|1461.5|1460|3086
1642671640000|2022-01-20 09:40:40|1463.5|1461|1463|1461.5|1463.5|1461.5|1463|1461|0
1642671650000|2022-01-20 09:40:50|1463.5|1462|1464.5|1462.5|1464.5|1462.5|1463.5|1462|621
1642671670000|2022-01-20 09:41:10||1463||1463||1463.5||1462.5|193
1642671740000|2022-01-20 09:42:20|1464|1462.5|1463.5|1462|1464|1462.5|1463|1462|327
1642671750000|2022-01-20 09:42:30|1464||1464||1464||1464||0
1642671920000|2022-01-20 09:45:20|1463.5|1461.5|1463|1461.5|1463.5|1461.5|1462|1461.5|577
1642671950000|2022-01-20 09:45:50|1462.5|1461|1462|1461|1462.5|1461|1462|1461|159
1642671980000|2022-01-20 09:46:20||1460.5||1461||1461||1460.5|57
1642671990000|2022-01-20 09:46:30|1461.5|1460.5|1461|1460|1461.5|1460.5|1461|1460|262
1642672000000|2022-01-20 09:46:40|1460.5|1459.5|1460|1458.5|1460.5|1459.5|1460|1458.5|106
1642672140000|2022-01-20 09:49:00|||||||||21
1642672190000|2022-01-20 09:49:50|1459.5|1458|1458.5|1457|1459.5|1458|1458|1456|432
1642672200000|2022-01-20 09:50:00|1458||1458.5||1458.5||1458||0
1642672260000|2022-01-20 09:51:00||1457.5||1457.5||1457.5||1457.5|0
1642672330000|2022-01-20 09:52:10|1459|1458|1459.5|1458|1459.5|1458|1459|1458|681
1642672370000|2022-01-20 09:52:50||1458.5||1458.5||1458.5||1458.5|0
1642672380000|2022-01-20 09:53:00|1460|1459|1461.5|1459|1461.5|1459|1459.5|1459|1667
1642672400000|2022-01-20 09:53:20|1461||1461||1461||1461||263
1642672460000|2022-01-20 09:54:20|1460.5||1460.5||1460.5||1460.5||0
1642672490000|2022-01-20 09:54:50|1460|1458.5|1460|1458.5|1460|1458.5|1459.5|1458.5|475
1642672560000|2022-01-20 09:56:00|1459.5|1458|1459|1458|1459.5|1458|1458.5|1457.5|674
1642672570000|2022-01-20 09:56:10|||||||||450
1642672580000|2022-01-20 09:56:20||1457.5||1457.5||1457.5||1457.5|0
1642672590000|2022-01-20 09:56:30|||||||||12
1642672600000|2022-01-20 09:56:40|1458.5|1457|1458.5|1457|1458.5|1457|1458.5|1457|0
1642672620000|2022-01-20 09:57:00|1459|1457.5|1459|1458|1459|1458.5|1459|1457.5|536
1642672630000|2022-01-20 09:57:10|1460|1458.5|1460|1459|1460|1459|1460|1458.5|91
1642672650000|2022-01-20 09:57:30|||||||||156
1642672680000|2022-01-20 09:58:00|||||||||65
1642672700000|2022-01-20 09:58:20|||||||||100
1642672730000|2022-01-20 09:58:50|1460.5|1460|1464.5|1462.5|1464.5|1462.5|1460.5|1460|887
1642672740000|2022-01-20 09:59:00|1464|1463|1464|1462.5|1464|1463|1464|1462.5|0
1642672750000|2022-01-20 09:59:10|1463.5|1462|1463|1462|1463.5|1462|1463|1462|159
1642672820000|2022-01-20 10:00:20|||||||||24
1642672850000|2022-01-20 10:00:50|1462.5|1461.5|1462.5|1461.5|1463.5|1462|1461.5|1461|1991
1642672860000|2022-01-20 10:01:00|||||||||11
1642672870000|2022-01-20 10:01:10|1462|1462|1462|1461|1462.5|1462|1461.5|1461|1775
1642672900000|2022-01-20 10:01:40|1462.5|1461.5|1462.5|1461|1462.5|1461.5|1462.5|1461|359
1642672920000|2022-01-20 10:02:00|1462||1462||1462||1462||0
1642672950000|2022-01-20 10:02:30|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|1462|1461.5|641
1642673000000|2022-01-20 10:03:20|1462|1461|1462|1461|1462|1461|1462|1461|276
1642673010000|2022-01-20 10:03:30|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|0
1642673020000|2022-01-20 10:03:40|||||||||162
1642673030000|2022-01-20 10:03:50|||||||||29
1642673100000|2022-01-20 10:05:00|1463|1462|1463|1462|1463|1462|1463|1462|103
1642673110000|2022-01-20 10:05:10||1462.5||1462.5||1462.5||1462.5|0
1642673120000|2022-01-20 10:05:20||1462||1462||1462||1462|439
1642673180000|2022-01-20 10:06:20|1462.5||1463||1463||1462.5||0
1642673190000|2022-01-20 10:06:30|||||||||300
1642673210000|2022-01-20 10:06:50|1462.5|1461.5|1462.5|1461|1462.5|1461.5|1462.5|1461|311
1642673260000|2022-01-20 10:07:40|||||||||512
1642673320000|2022-01-20 10:08:40|1463|1461.5|1463|1462|1463.5|1462.5|1462.5|1461.5|2470
1642673330000|2022-01-20 10:08:50|1462.5|1461.5|1462|1461|1462.5|1461.5|1462|1461|1904
1642673340000|2022-01-20 10:09:00|1462.5|1461.5|1463|1462|1463|1462|1462.5|1461.5|265
1642673420000|2022-01-20 10:10:20|||||||||6
1642673520000|2022-01-20 10:12:00|1463.5|1462.5|1463|1461.5|1463.5|1462.5|1462.5|1461.5|5171
1642673540000|2022-01-20 10:12:20|1462.5||1463||1463||1462.5||3
1642673580000|2022-01-20 10:13:00|1462.5||1462.5||1462.5||1462.5||0
1642673590000|2022-01-20 10:13:10|1462|1461|1462.5|1461|1462.5|1461|1462|1461|488
1642673600000|2022-01-20 10:13:20|1462||1462.5||1462.5||1462||0
1642673610000|2022-01-20 10:13:30|1462||1462||1462||1462||0
1642673630000|2022-01-20 10:13:50|1462.5|1461.5|1462.5|1461.5|1463|1462|1462|1461|1808
1642673690000|2022-01-20 10:14:50|1462|1461|1462.5|1461|1462.5|1461|1462|1461|447
1642673720000|2022-01-20 10:15:20|1462|1460.5|1461|1460|1462|1460.5|1461|1460|2270
1642673730000|2022-01-20 10:15:30|1460.5|1459|1460.5|1459|1460.5|1459.5|1460|1459|933
1642673760000|2022-01-20 10:16:00|1460|1459.5|1461|1460|1461|1460|1460|1459|1617
1642673770000|2022-01-20 10:16:10|1460.5|1459.5|1460.5|1459|1460.5|1459.5|1460.5|1459|33
1642673790000|2022-01-20 10:16:30|1460||1460.5||1460.5||1460||0
1642673890000|2022-01-20 10:18:10|1461|1459.5|1459.5|1458.5|1461|1460|1459|1458.5|3630
1642673900000|2022-01-20 10:18:20|||||||||1
1642673910000|2022-01-20 10:18:30|1459|1458|1459.5|1458|1459.5|1458|1459|1458|502
1642674100000|2022-01-20 10:21:40|1460|1458.5|1464.5|1463.5|1464.5|1463.5|1459.5|1458.5|3153
1642674110000|2022-01-20 10:21:50|1464|1464|1462|1461|1464|1464|1462|1461|2385
1642674130000|2022-01-20 10:22:10|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|274
1642674220000|2022-01-20 10:23:40|||||||||149
1642674310000|2022-01-20 10:25:10|1462|1461|1462.5|1461|1462.5|1461|1462|1461|543
1642674330000|2022-01-20 10:25:30|1462||1462||1462.5||1462||0
1642674340000|2022-01-20 10:25:40|1461.5|1460.5|1461.5|1460|1461.5|1460.5|1461|1460|820
1642674350000|2022-01-20 10:25:50|||||||||71
1642674370000|2022-01-20 10:26:10|1461|1459.5|1460.5|1459|1461|1459.5|1460|1459|1498
1642674440000|2022-01-20 10:27:20|1460|1458.5|1459.5|1457.5|1460|1458.5|1459|1457.5|760
1642674450000|2022-01-20 10:27:30||1458||1457.5||1458||1457.5|0
1642674470000|2022-01-20 10:27:50|1459||1458.5||1459||1458.5||0
1642674500000|2022-01-20 10:28:20|1458|1457|1457.5|1456.5|1458.5|1457|1457.5|1456|490
1642674520000|2022-01-20 10:28:40||1456||1456||1456||1456|156
1642674530000|2022-01-20 10:28:50|1457|1455.5|1456.5|1455|1457|1455.5|1456.5|1455|911
1642674550000|2022-01-20 10:29:10||1455.5||1455.5||1455.5||1455.5|0
1642674560000|2022-01-20 10:29:20|1456|1455|1456|1455|1456|1455|1456|1455|0
1642674580000|2022-01-20 10:29:40|1456.5|1455.5|1457.5|1456.5|1458|1456.5|1456.5|1455.5|1018
1642674590000|2022-01-20 10:29:50|1457|1455.5|1457|1455.5|1457|1455.5|1457|1455.5|656
1642674620000|2022-01-20 10:30:20|1456.5|1455|1456|1455|1456.5|1455|1456|1455|350
1642674650000|2022-01-20 10:30:50|1455.5|1454.5|1455.5|1454|1455.5|1454.5|1454.5|1453|10818
1642674700000|2022-01-20 10:31:40|1456|1454.5|1457.5|1456|1457.5|1456|1456|1454.5|1590
1642674710000|2022-01-20 10:31:50|1457||1457.5||1457.5||1457||0
1642674720000|2022-01-20 10:32:00|1458|1456.5|1458.5|1456.5|1458.5|1457.5|1458|1456.5|918
1642674730000|2022-01-20 10:32:10|1458||1458||1458||1458||0
1642674750000|2022-01-20 10:32:30|1458.5|1457|1459|1457.5|1459|1457.5|1458.5|1457|492
1642674760000|2022-01-20 10:32:40|1458.5||1458.5||1459.5||1458.5||236
1642674870000|2022-01-20 10:34:30|1459||1459||1459||1459||33
1642674910000|2022-01-20 10:35:10|||||||||89
1642674930000|2022-01-20 10:35:30||1458||1458||1458||1458|0
1642674940000|2022-01-20 10:35:40|1459.5|1458.5|1460.5|1459|1460.5|1459|1459.5|1458.5|432
1642674960000|2022-01-20 10:36:00||1459.5||1459.5||1459.5||1459|0
1642674970000|2022-01-20 10:36:10|||||||||240
1642674990000|2022-01-20 10:36:30|||||||||176
1642675000000|2022-01-20 10:36:40|1461|1460|1461|1459.5|1462|1461|1460.5|1459|1755
1642675060000|2022-01-20 10:37:40|1460.5|1460|1461|1459.5|1461|1460|1460.5|1459.5|449
1642675080000|2022-01-20 10:38:00|||||||||101
1642675140000|2022-01-20 10:39:00|1461.5|1460|1463|1462|1463.5|1462|1461.5|1460|1610
1642675170000|2022-01-20 10:39:30|1462.5|1461.5|1461.5|1460.5|1462.5|1461.5|1461.5|1460.5|2355
1642675260000|2022-01-20 10:41:00|1462|1461.5|1463|1461.5|1463.5|1462|1462|1461|945
1642675380000|2022-01-20 10:43:00||1462||1462||1462||1461.5|273
1642675440000|2022-01-20 10:44:00|||||||||162
1642675480000|2022-01-20 10:44:40|1462.5|1461.5|1462.5|1461.5|1462.5|1462|1462.5|1461.5|812
1642675490000|2022-01-20 10:44:50|1462|1462|1462.5|1461.5|1462.5|1462|1462|1461.5|127
1642675500000|2022-01-20 10:45:00|1463|1462|1463|1461.5|1463|1462|1463|1461.5|49
1642675560000|2022-01-20 10:46:00|1463.5|1462|1465|1463.5|1465|1463.5|1463.5|1462|409
1642675570000|2022-01-20 10:46:10||1464||1464||1464||1464|0
1642675690000|2022-01-20 10:48:10|||||||||203
1642675730000|2022-01-20 10:48:50|||||||||13
1642675740000|2022-01-20 10:49:00|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|1464|1463|874
1642675750000|2022-01-20 10:49:10|1464|1463|1464|1462.5|1464.5|1463|1463|1462.5|1226
1642675780000|2022-01-20 10:49:40|1463.5|1463|1463|1462|1463.5|1463.5|1463|1462|2144
1642675800000|2022-01-20 10:50:00|1462.5|1461|1463|1461|1463|1461.5|1462|1461|1040
1642675810000|2022-01-20 10:50:10|1462.5||1462.5||1462.5||1462.5||0
1642675820000|2022-01-20 10:50:20|1463|1461.5|1464.5|1463|1464.5|1463|1463|1461.5|779
1642675840000|2022-01-20 10:50:40||1463.5||1463.5||1463.5||1463.5|104
1642675920000|2022-01-20 10:52:00|||||||||6
1642675950000|2022-01-20 10:52:30|1465|1464|1464.5|1463.5|1465.5|1464.5|1464.5|1463.5|554
1642676040000|2022-01-20 10:54:00|1464|1463|1463.5|1462.5|1464|1463|1463.5|1462.5|1454
1642676090000|2022-01-20 10:54:50|1463|1463|1463|1462|1463|1463|1463|1462|1199
1642676120000|2022-01-20 10:55:20|||||||||4
1642676200000|2022-01-20 10:56:40|1464|1463|1463|1462|1464|1463|1463|1462|967
1642676230000|2022-01-20 10:57:10|1462.5|1461.5|1463|1462|1463.5|1462|1462|1461|2040
1642676290000|2022-01-20 10:58:10|||||||||181
1642676360000|2022-01-20 10:59:20|1463.5|1462.5|1463|1462|1464|1463|1463|1462|2972
1642676380000|2022-01-20 10:59:40|||||||||185
1642676390000|2022-01-20 10:59:50|1463.5|1462.5|1463|1462.5|1464|1463|1463|1462|3229
1642676400000|2022-01-20 11:00:00|1463.5|1463|1463.5|1462.5|1464|1463.5|1463|1462.5|2323
1642676450000|2022-01-20 11:00:50|||||||||187
1642676530000|2022-01-20 11:02:10|1464|1463|1463.5|1463|1464.5|1464|1463.5|1462.5|1941
1642676540000|2022-01-20 11:02:20|||||||||241
1642676550000|2022-01-20 11:02:30|1463|1462.5|1463.5|1462|1463.5|1462.5|1463|1462|3577
1642676560000|2022-01-20 11:02:40|||||||||109
1642676590000|2022-01-20 11:03:10|||||||||82
1642676600000|2022-01-20 11:03:20|||||||||500
1642676620000|2022-01-20 11:03:40|1463|1461.5|1463|1461.5|1463|1461.5|1462.5|1461.5|255
1642676640000|2022-01-20 11:04:00|1463.5|1462|1463.5|1462.5|1463.5|1462.5|1463.5|1462|644
1642676660000|2022-01-20 11:04:20|||||||||69
1642676670000|2022-01-20 11:04:30|1463|1462|1463|1462|1463|1462|1463|1462|552
1642676680000|2022-01-20 11:04:40||1462.5||1462.5||1462.5||1462.5|311
1642676710000|2022-01-20 11:05:10||1462||1462||1462||1462|344
1642676740000|2022-01-20 11:05:40|||||||||184
1642676760000|2022-01-20 11:06:00|1463.5|1462.5|1463.5|1463|1463.5|1463|1463|1462|1206
1642676780000|2022-01-20 11:06:20|1464.5||1464||1464.5||1463.5||216
1642676790000|2022-01-20 11:06:30|1465|1464|1465|1463.5|1465.5|1464|1465|1463.5|10
1642676800000|2022-01-20 11:06:40|1464.5|1464|1464.5|1463.5|1464.5|1464|1464.5|1463.5|149
1642676810000|2022-01-20 11:06:50|||||||||80
1642676820000|2022-01-20 11:07:00|1464|1463|1464|1463|1464.5|1463|1464|1463|419
1642676940000|2022-01-20 11:09:00|1464.5|1463.5|1464.5|1463.5|1465|1463.5|1464|1463.5|1745
1642676950000|2022-01-20 11:09:10|||||||||1000
1642676960000|2022-01-20 11:09:20|1465|1464.5|1465|1464|1465.5|1465|1464.5|1463.5|2819
1642676980000|2022-01-20 11:09:40|||||||||33
1642677000000|2022-01-20 11:10:00|1464.5|1463.5|1464.5|1463.5|1465|1463.5|1464.5|1463.5|487
1642677010000|2022-01-20 11:10:10||1464||1463.5||1464||1463.5|672
1642677020000|2022-01-20 11:10:20|1464|1463|1464|1463|1464|1463|1464|1463|2360
1642677090000|2022-01-20 11:11:30|||||||||689
1642677100000|2022-01-20 11:11:40||1463.5||1463||1463.5||1463|1430
1642677120000|2022-01-20 11:12:00|||||||||171
1642677170000|2022-01-20 11:12:50|||||||||6
1642677220000|2022-01-20 11:13:40|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|828
1642677240000|2022-01-20 11:14:00||1463||1463||1463||1463|255
1642677250000|2022-01-20 11:14:10|1464.5|1463.5|1464|1463|1464.5|1463.5|1463.5|1463|2206
1642677300000|2022-01-20 11:15:00||1463.5||1463||1463.5||1463|1
1642677330000|2022-01-20 11:15:30||1463.5||1463||1463.5||1463|951
1642677340000|2022-01-20 11:15:40|||||||||199
1642677370000|2022-01-20 11:16:10|||||||||79
1642677380000|2022-01-20 11:16:20||1463.5||1463.5||1463.5||1463|374
1642677390000|2022-01-20 11:16:30|||||||||450
1642677410000|2022-01-20 11:16:50|||||||||100
1642677420000|2022-01-20 11:17:00|1464.5|1464|1464.5|1464|1464.5|1464|1464.5|1463.5|388
1642677430000|2022-01-20 11:17:10||1463.5||1463.5||1463.5||1463.5|828
1642677440000|2022-01-20 11:17:20|||||||||320
1642677510000|2022-01-20 11:18:30|1465.5|1464|1465.5|1465|1465.5|1465|1464.5|1464|1002
1642677520000|2022-01-20 11:18:40|||||||||1159
1642677530000|2022-01-20 11:18:50|||||||||500
1642677540000|2022-01-20 11:19:00|1466.5|1465.5|1467.5|1466|1468|1466|1466.5|1465.5|2626
1642677550000|2022-01-20 11:19:10|1468|1466.5|1469|1467|1469.5|1468|1468|1466.5|764
1642677590000|2022-01-20 11:19:50|||||||||121
1642677610000|2022-01-20 11:20:10|1468.5||1468.5||1468.5||1468.5||0
1642677630000|2022-01-20 11:20:30|1469|1467.5|1468.5|1467.5|1469.5|1468.5|1468.5|1467.5|716
1642677640000|2022-01-20 11:20:40|1469|1468|1469|1468.5|1469.5|1469|1468.5|1467.5|906
1642677650000|2022-01-20 11:20:50|1470|1469|1470.5|1469|1471|1469.5|1469|1468.5|1125
1642677700000|2022-01-20 11:21:40|1470||1470||1470||1470||0
1642677720000|2022-01-20 11:22:00|||||||||129
1642677760000|2022-01-20 11:22:40||1469.5||1469||1469.5||1469|4076
1642677810000|2022-01-20 11:23:30|||||||||184
1642677820000|2022-01-20 11:23:40|1470.5|1469.5|1470.5|1470|1470.5|1470|1470|1469.5|4031
1642677830000|2022-01-20 11:23:50|1470|1469.5|1468.5|1467|1470|1469.5|1468.5|1467|3501
1642677840000|2022-01-20 11:24:00|1468|1466.5|1468|1467|1468|1467|1468|1466.5|1380
1642677850000|2022-01-20 11:24:10|1467.5|1467.5|1467|1466.5|1468|1467.5|1467|1466.5|2138
1642677860000|2022-01-20 11:24:20|1466.5|1466|1465.5|1464.5|1466.5|1466|1465.5|1464.5|1943
1642677870000|2022-01-20 11:24:30|1465|1465|1465.5|1464.5|1465.5|1465|1465|1464.5|458
1642677880000|2022-01-20 11:24:40|1465|1464|1465.5|1464|1465.5|1464|1465|1463.5|474
1642677890000|2022-01-20 11:24:50|1466|1464.5|1466|1464.5|1466|1465|1466|1464|2211
1642677900000|2022-01-20 11:25:00|1465.5|1464|1465|1463.5|1465.5|1464|1464.5|1463.5|930
1642677910000|2022-01-20 11:25:10||1464||1463.5||1464.5||1463.5|4537
1642677920000|2022-01-20 11:25:20|1466|1464|1467|1465.5|1467|1466|1465.5|1464|1176
1642677940000|2022-01-20 11:25:40||1466||1466||1466||1466|27
1642677950000|2022-01-20 11:25:50|1467.5|1466.5|1468|1466.5|1468|1467|1467|1466.5|578
1642677960000|2022-01-20 11:26:00||1467||1466.5||1467||1466.5|507
1642677980000|2022-01-20 11:26:20|1468.5|1467|1468.5|1467.5|1469.5|1467.5|1468|1467|149
1642678000000|2022-01-20 11:26:40||1468||1467.5||1468||1467.5|218
1642678010000|2022-01-20 11:26:50|1469.5|1468|1469.5|1468|1469.5|1468|1469|1467.5|3
1642678060000|2022-01-20 11:27:40|1469||1469.5||1469.5||1469||0
1642678130000|2022-01-20 11:28:50|1470.5|1468.5|1471.5|1469.5|1471.5|1470.5|1470|1468.5|809
1642678140000|2022-01-20 11:29:00||1470||1470||1470.5||1470|0
1642678150000|2022-01-20 11:29:10|1473|1470.5|1474|1472.5|1474|1472.5|1472.5|1470.5|155
1642678170000|2022-01-20 11:29:30||1473||1473||1473||1473|0
1642678180000|2022-01-20 11:29:40|1473.5|1472.5|1473.5|1473|1474|1473|1472.5|1472|1595
1642678190000|2022-01-20 11:29:50|1473|1472.5|1473|1471|1473|1472.5|1472|1471|827
1642678220000|2022-01-20 11:30:20|1473.5|1471.5|1473.5|1471.5|1473.5|1471.5|1473.5|1471.5|0
1642678240000|2022-01-20 11:30:40||1472||1472||1472.5||1472|0
1642678250000|2022-01-20 11:30:50||1472.5||1472.5||1472.5||1472.5|0
1642678260000|2022-01-20 11:31:00|1474|1473|1475.5|1473.5|1475.5|1473.5|1474|1473|995
1642678340000|2022-01-20 11:32:20|1475|1474|1473|1472|1475|1474|1473|1472|1909
1642678360000|2022-01-20 11:32:40||1472.5||1472.5||1472.5||1472.5|0
1642678380000|2022-01-20 11:33:00|1473.5||1473.5||1473.5||1473.5||3
1642678430000|2022-01-20 11:33:50||1472||1472||1472||1472|0
1642678440000|2022-01-20 11:34:00||1472.5||1472.5||1472.5||1472.5|0
1642678500000|2022-01-20 11:35:00|1474||1474||1474||1474||22
1642678520000|2022-01-20 11:35:20|||||||||787
1642678550000|2022-01-20 11:35:50|1474.5|1473|1476|1475|1476|1475|1474.5|1473|691
1642678570000|2022-01-20 11:36:10|1477|1475.5|1477|1475.5|1477.5|1475.5|1477|1475.5|46
1642678600000|2022-01-20 11:36:40||1476||1476||1476||1476|0
1642678620000|2022-01-20 11:37:00|1477.5|1476.5|1477.5|1476.5|1478|1477|1477|1476|1244
1642678630000|2022-01-20 11:37:10|1477|1476|1476.5|1474.5|1477|1476.5|1476.5|1474.5|1835
1642678640000|2022-01-20 11:37:20||1475||1475||1475||1475|0
1642678660000|2022-01-20 11:37:40|||||||||2
1642678670000|2022-01-20 11:37:50|1477|1475.5|1476.5|1475|1477|1476|1476.5|1475|1580
1642678690000|2022-01-20 11:38:10|1477|1475.5|1477.5|1475.5|1477.5|1475.5|1477|1475.5|119
1642678700000|2022-01-20 11:38:20|1477||1477||1477||1477||0
1642678770000|2022-01-20 11:39:30||1475||1475||1475||1475|0
1642678810000|2022-01-20 11:40:10|||||||||1693
1642678820000|2022-01-20 11:40:20|1476|1474.5|1476|1474.5|1476|1474.5|1476|1474.5|174
1642678870000|2022-01-20 11:41:10|1475|1474|1474.5|1473.5|1475|1474|1474.5|1473.5|590
1642678890000|2022-01-20 11:41:30|||||||||1
1642678970000|2022-01-20 11:42:50|1474|1473|1474|1472|1474|1473|1473|1472|589
1642678980000|2022-01-20 11:43:00|1473.5||1473||1473.5||1473||0
1642678990000|2022-01-20 11:43:10|1473.5|1472.5|1474.5|1473|1474.5|1473.5|1473.5|1471|652
1642679000000|2022-01-20 11:43:20|1474|1472.5|1473|1472|1474|1472.5|1473|1472|277
1642679050000|2022-01-20 11:44:10|1474|1472.5|1474.5|1473|1474.5|1473|1474|1472.5|679
1642679090000|2022-01-20 11:44:50|||||||||2035
1642679110000|2022-01-20 11:45:10|1474||1474.5||1474.5||1474||0
1642679120000|2022-01-20 11:45:20|1475|1473.5|1476.5|1475|1477|1476|1475|1473|1678
1642679130000|2022-01-20 11:45:30|1477.5|1475.5|1477.5|1476.5|1477.5|1477|1476.5|1475.5|671
1642679140000|2022-01-20 11:45:40||1476||1476||1476.5||1476|63
1642679150000|2022-01-20 11:45:50|1477||1477||1477||1477||0
1642679180000|2022-01-20 11:46:20|1476.5|1475.5|1476.5|1475|1476.5|1475.5|1476|1475|1663
1642679240000|2022-01-20 11:47:20||1475.5||1475.5||1475.5||1475.5|0
1642679250000|2022-01-20 11:47:30|1477|1476|1477.5|1476|1478|1476.5|1477|1475.5|2121
1642679310000|2022-01-20 11:48:30|1478||1478||1478||1478||6
1642679320000|2022-01-20 11:48:40|1477.5||1477.5||1477.5||1477.5||0
1642679340000|2022-01-20 11:49:00|||||||||2
1642679400000|2022-01-20 11:50:00|||||||||4479
1642679490000|2022-01-20 11:51:30|||||||||6
1642679500000|2022-01-20 11:51:40|||||||||2468
1642679560000|2022-01-20 11:52:40|1477|1475|1476|1475|1477|1475|1476|1475|1147
1642679620000|2022-01-20 11:53:40|1475.5|1474.5|1474.5|1473|1476|1474.5|1474.5|1473|614
1642679670000|2022-01-20 11:54:30|1474|1472.5|1474.5|1473.5|1474.5|1473.5|1473.5|1471|376
1642679760000|2022-01-20 11:56:00|1475|1474|1477.5|1475.5|1477.5|1476.5|1475|1474|1988
1642679830000|2022-01-20 11:57:10|1476.5|1476|1476.5|1475.5|1477.5|1476|1476.5|1475.5|195
1642679880000|2022-01-20 11:58:00|1477|1476|1477|1475.5|1477|1476|1477|1475.5|1110
1642679890000|2022-01-20 11:58:10|1477.5||1477.5||1477.5||1477.5||84
1642679910000|2022-01-20 11:58:30|1476.5||1476.5||1476.5||1476.5||0
1642679980000|2022-01-20 11:59:40|1476|1475|1476|1474.5|1477.5|1475|1475.5|1473.5|1591
1642679990000|2022-01-20 11:59:50||1475||1475||1475||1475|150
1642680000000|2022-01-20 12:00:00||1474.5||1474.5||1474.5||1474.5|45
1642680010000|2022-01-20 12:00:10|1475.5||1476||1476||1475.5||170
1642680060000|2022-01-20 12:01:00|1475.5|1474|1475.5|1474|1475.5|1474|1475.5|1474|164
1642680110000|2022-01-20 12:01:50|1476||1476||1476||1476||0
1642680120000|2022-01-20 12:02:00||1474.5||1474||1474.5||1474|0
1642680160000|2022-01-20 12:02:40|1475.5||1475.5||1475.5||1475.5||0
1642680200000|2022-01-20 12:03:20|1475|1473.5|1474.5|1473|1475.5|1473.5|1474|1473|1865
1642680210000|2022-01-20 12:03:30|1474|1472.5|1473|1471.5|1474|1472.5|1473|1471.5|406
1642680240000|2022-01-20 12:04:00||1472||1472||1472||1472|0
1642680260000|2022-01-20 12:04:20|1473.5|1472.5|1474|1472.5|1474.5|1472.5|1473.5|1472.5|594
1642680270000|2022-01-20 12:04:30|1473.5|1472|1472|1471.5|1473.5|1472|1472|1471.5|1006
1642680280000|2022-01-20 12:04:40||1471||1471||1471||1471|348
1642680380000|2022-01-20 12:06:20|1473|1471.5|1472|1471|1473|1472|1472|1471|876
1642680390000|2022-01-20 12:06:30|1473|1471.5|1472|1471|1473|1472|1472|1471|397
1642680560000|2022-01-20 12:09:20|1471.5|1470|1471|1469.5|1471.5|1470|1470.5|1468.5|959
1642680610000|2022-01-20 12:10:10|1471.5|1470|1472|1470.5|1472|1470.5|1471.5|1470|346
1642680660000|2022-01-20 12:11:00|1471.5|1470|1471.5|1470|1471.5|1470|1471|1470|261
1642680740000|2022-01-20 12:12:20|1471|1469.5|1469|1468.5|1471|1469.5|1469|1468.5|1775
1642680750000|2022-01-20 12:12:30||1468||1468||1468||1468|0
1642680840000|2022-01-20 12:14:00|1469.5|1468.5|1469.5|1468.5|1470|1469|1469.5|1468.5|1185
1642680850000|2022-01-20 12:14:10|||||||||104
1642680880000|2022-01-20 12:14:40|1469|1468|1469.5|1468|1469.5|1468|1469|1468|100
1642680900000|2022-01-20 12:15:00|1469||1469||1469||1469||171
1642680910000|2022-01-20 12:15:10|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|283
1642680960000|2022-01-20 12:16:00|1468|1466.5|1467.5|1466|1468|1467|1467|1466|625
1642680990000|2022-01-20 12:16:30|1467|1465.5|1466.5|1465.5|1467.5|1465.5|1466.5|1465.5|167
1642681000000|2022-01-20 12:16:40|1466|1465|1466|1464.5|1466|1465|1466|1464.5|140
1642681060000|2022-01-20 12:17:40|1465.5||1465.5||1465.5||1465.5||0
1642681100000|2022-01-20 12:18:20|1466|1465|1466|1465|1466|1465|1465.5|1465|559
1642681150000|2022-01-20 12:19:10|||||||||93
1642681260000|2022-01-20 12:21:00|1466.5||1466.5||1466.5||1466.5||33
1642681270000|2022-01-20 12:21:10|1467|1465.5|1467|1465|1467|1466|1467|1465|283
1642681280000|2022-01-20 12:21:20|||||||||150
1642681320000|2022-01-20 12:22:00|1466.5||1466.5||1466.5||1466.5||0
1642681380000|2022-01-20 12:23:00|1467|1465.5|1467|1465.5|1467|1465.5|1467|1465.5|701
1642681520000|2022-01-20 12:25:20|1466.5||1467||1467||1466.5||0
1642681530000|2022-01-20 12:25:30|1466.5|1465|1466.5|1465|1466.5|1465|1466.5|1465|0
1642681550000|2022-01-20 12:25:50|1466||1466||1466||1466||0
1642681600000|2022-01-20 12:26:40|1465.5|1464.5|1465.5|1464.5|1466|1464.5|1465.5|1464.5|547
1642681630000|2022-01-20 12:27:10|1465||1466||1466||1465||29
1642681740000|2022-01-20 12:29:00|1466.5|1465|1467|1466|1467|1466|1466.5|1465|375
1642681800000|2022-01-20 12:30:00|1466.5|1465|1467.5|1466|1467.5|1467|1466.5|1465|1377
1642681900000|2022-01-20 12:31:40|1467||1467||1467.5||1467||0
1642681910000|2022-01-20 12:31:50|||||||||100
1642681930000|2022-01-20 12:32:10|1467.5|1466.5|1467|1466|1467.5|1466.5|1467|1466|774
1642681950000|2022-01-20 12:32:30|1466.5||1467||1467||1466.5||1259
1642681960000|2022-01-20 12:32:40|1467.5|1465.5|1467.5|1465.5|1467.5|1465.5|1467.5|1465.5|0
1642681980000|2022-01-20 12:33:00|1467||1466.5||1467||1466.5||610
1642681990000|2022-01-20 12:33:10|1466|1465|1465|1464|1466|1465|1464.5|1464|1701
1642682020000|2022-01-20 12:33:40|1465.5|1464.5|1466|1464.5|1466|1464.5|1465|1464.5|499
1642682040000|2022-01-20 12:34:00|1466.5|1465|1466.5|1465.5|1466.5|1465.5|1466.5|1465|671
1642682070000|2022-01-20 12:34:30||1465||1465||1465||1465|0
1642682090000|2022-01-20 12:34:50|||||||||5
1642682110000|2022-01-20 12:35:10|1466||1466||1466||1466||389
1642682140000|2022-01-20 12:35:40||1464.5||1464.5||1464.5||1464.5|12
1642682160000|2022-01-20 12:36:00|1465.5|1464|1465.5|1464|1465.5|1464|1465.5|1464|344
1642682220000|2022-01-20 12:37:00|1465|1465|1466|1465.5|1466.5|1465.5|1465|1464|1049
1642682230000|2022-01-20 12:37:10||1465||1465||1465||1465|76
1642682240000|2022-01-20 12:37:20|||||||||338
1642682270000|2022-01-20 12:37:50|||||||||220
1642682300000|2022-01-20 12:38:20|1466.5|1465.5|1467.5|1466|1468|1467|1466.5|1465.5|1374
1642682310000|2022-01-20 12:38:30|||||||||1156
1642682320000|2022-01-20 12:38:40||1466.5||1466.5||1466.5||1466.5|0
1642682330000|2022-01-20 12:38:50||1467||1467||1467||1466.5|153
1642682340000|2022-01-20 12:39:00||1466.5||1466.5||1466.5||1466.5|10
1642682360000|2022-01-20 12:39:20|1467|1466|1467|1465.5|1467.5|1466|1466.5|1465.5|1591
1642682400000|2022-01-20 12:40:00|1466.5|1465|1467|1465.5|1467|1465.5|1466|1465|271
1642682410000|2022-01-20 12:40:10||1465||1465||1465||1465|0
1642682420000|2022-01-20 12:40:20|1466.5||1466.5||1466.5||1466.5||0
1642682460000|2022-01-20 12:41:00|1466|1464.5|1465.5|1464.5|1466|1465|1465.5|1464.5|453
1642682520000|2022-01-20 12:42:00|||||||||131
1642682560000|2022-01-20 12:42:40|1465|1464|1465.5|1463.5|1465.5|1464|1464.5|1462.5|193
1642682590000|2022-01-20 12:43:10|||||||||19
1642682610000|2022-01-20 12:43:30||1464||1464||1464.5||1464|0
1642682650000|2022-01-20 12:44:10||1464.5||1464.5||1464.5||1464.5|0
1642682700000|2022-01-20 12:45:00|1466|1465|1465.5|1464.5|1466|1465|1465.5|1464.5|655
1642682740000|2022-01-20 12:45:40|1465|1464|1465.5|1464|1465.5|1464|1465|1464|99
1642682770000|2022-01-20 12:46:10|1466|1464.5|1465.5|1464|1466|1465.5|1465.5|1464|512
1642682880000|2022-01-20 12:48:00||1464.5||1464||1464.5||1464|65
1642682930000|2022-01-20 12:48:50||1464.5||1464.5||1464.5||1464.5|0
1642682940000|2022-01-20 12:49:00|1466|1465|1466.5|1465.5|1466.5|1465.5|1466|1465|115
1642682950000|2022-01-20 12:49:10||1465||1465||1465||1465|187
1642683060000|2022-01-20 12:51:00|1467|1465.5|1467|1466|1467.5|1466.5|1467|1465.5|405
1642683070000|2022-01-20 12:51:10|1466.5|1465.5|1467.5|1466|1467.5|1466|1466.5|1465.5|275
1642683230000|2022-01-20 12:53:50||1466.5||1466.5||1466.5||1466.5|0
1642683240000|2022-01-20 12:54:00|1468|1467|1467|1466|1468|1467|1467|1466|670
1642683290000|2022-01-20 12:54:50|1466.5|1465.5|1467|1465|1467|1465.5|1466|1465|543
1642683300000|2022-01-20 12:55:00|1466.5||1465.5||1466.5||1465.5||0
1642683320000|2022-01-20 12:55:20||1464.5||1464||1464.5||1464|75
1642683330000|2022-01-20 12:55:30|1465||1465||1465||1465||0
1642683360000|2022-01-20 12:56:00|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|1464.5|1463|735
1642683380000|2022-01-20 12:56:20|1464|1463|1463.5|1461.5|1464|1463|1463.5|1461.5|110
1642683420000|2022-01-20 12:57:00||1462||1462||1462||1462|2
1642683440000|2022-01-20 12:57:20|1463|1461.5|1463|1462|1463|1462|1462|1461.5|252
1642683560000|2022-01-20 12:59:20|1463.5|1462.5|1464.5|1463|1465|1463.5|1463.5|1462|737
1642683590000|2022-01-20 12:59:50|1464|1462.5|1464.5|1463|1464.5|1463|1464|1462.5|470
1642683600000|2022-01-20 13:00:00|1463.5|1462.5|1464.5|1462.5|1464.5|1462.5|1463.5|1462.5|288
1642683680000|2022-01-20 13:01:20||1463||1463||1463||1463|0
1642683690000|2022-01-20 13:01:30||1462.5||1462.5||1463||1462.5|0
1642683700000|2022-01-20 13:01:40||1463||1463||1463||1463|0
1642683720000|2022-01-20 13:02:00|1465|1463.5|1465|1463.5|1465|1463.5|1464.5|1463|136
1642683780000|2022-01-20 13:03:00|1464.5|1463|1464.5|1463|1465|1463.5|1464|1463|596
1642683930000|2022-01-20 13:05:30|1464|1462.5|1464|1462.5|1464.5|1462.5|1463.5|1462.5|378
1642683940000|2022-01-20 13:05:40|1464.5|1463|1464|1462.5|1465|1463.5|1464|1462.5|402
1642684010000|2022-01-20 13:06:50|1463.5|1462|1462.5|1461.5|1464|1462|1462.5|1461.5|972
1642684020000|2022-01-20 13:07:00|1462|1461|1460.5|1458.5|1462.5|1461|1460.5|1458.5|806
1642684080000|2022-01-20 13:08:00|1461|1459|1461.5|1460|1461.5|1460.5|1460.5|1459|1064
1642684090000|2022-01-20 13:08:10|1462|1461|1464|1462.5|1464|1462.5|1462|1460|2372
1642684100000|2022-01-20 13:08:20|1463.5|1462|1464.5|1462.5|1465|1463.5|1463|1462|1477
1642684140000|2022-01-20 13:09:00|1465|1463|1462|1460.5|1465.5|1463.5|1461|1459|1407
1642684150000|2022-01-20 13:09:10|1462.5|1461|1464|1462|1464|1462.5|1462|1460.5|1660
1642684160000|2022-01-20 13:09:20|1464.5|1461.5|1464|1462|1464.5|1462.5|1463|1461.5|775
1642684170000|2022-01-20 13:09:30|1463|1461.5|1463|1461.5|1463|1461.5|1462.5|1461.5|103
1642684200000|2022-01-20 13:10:00|1462|1461|1461|1459|1462|1461|1461|1459|824
1642684290000|2022-01-20 13:11:30|1461.5|1459.5|1461.5|1460|1461.5|1460|1461.5|1459.5|337
1642684300000|2022-01-20 13:11:40|1462.5|1460.5|1463|1461|1464|1462|1462|1460|2273
1642684310000|2022-01-20 13:11:50|1462.5||1462.5||1462.5||1462.5||0
1642684320000|2022-01-20 13:12:00|1462|1460.5|1461.5|1460.5|1462|1460.5|1461.5|1460.5|327
1642684400000|2022-01-20 13:13:20|1462|1461.5|1462|1461|1462|1461.5|1461.5|1461|684
1642684530000|2022-01-20 13:15:30|1462.5||1462.5||1462.5||1462.5||495
1642684540000|2022-01-20 13:15:40|1462|1460.5|1462|1460.5|1462|1460.5|1461.5|1460.5|675
1642684560000|2022-01-20 13:16:00|1461.5|1460|1461|1459.5|1461.5|1460.5|1460|1459|1400
1642684590000|2022-01-20 13:16:30|||||||||1
1642684640000|2022-01-20 13:17:20|1460.5|1459|1459.5|1458.5|1460.5|1459|1459.5|1458.5|1215
1642684670000|2022-01-20 13:17:50|||||||||100
1642684720000|2022-01-20 13:18:40|1459|1458|1457.5|1456|1459|1458|1457.5|1456|1148
1642684730000|2022-01-20 13:18:50||1456.5||1456||1456.5||1456|0
1642684860000|2022-01-20 13:21:00|1457|1456.5|1459|1457|1459|1457.5|1457|1456.5|1091
1642685030000|2022-01-20 13:23:50||1457.5||1457||1457.5||1457|109
1642685040000|2022-01-20 13:24:00|1458.5||1458.5||1458.5||1458.5||1
1642685090000|2022-01-20 13:24:50|1459.5|1457.5|1459|1457.5|1459.5|1458|1459|1457|371
1642685220000|2022-01-20 13:27:00|1459.5|1458|1460.5|1459|1460.5|1459|1459.5|1458|233
1642685240000|2022-01-20 13:27:20|||||||||3
1642685270000|2022-01-20 13:27:50||1459.5||1459||1459.5||1459|0
1642685320000|2022-01-20 13:28:40||1459.5||1459.5||1459.5||1459.5|0
1642685330000|2022-01-20 13:28:50|1461.5||1461.5||1461.5||1461.5||150
1642685340000|2022-01-20 13:29:00|1462|1460|1462.5|1460.5|1462.5|1460.5|1461.5|1459.5|255
1642685390000|2022-01-20 13:29:50|||||||||22
1642685410000|2022-01-20 13:30:10|||||||||559
1642685440000|2022-01-20 13:30:40|1462|1461|1463|1461|1463|1461|1462|1461|143
1642685460000|2022-01-20 13:31:00|1462.5||1463||1463||1462.5||0
1642685470000|2022-01-20 13:31:10||1461.5||1461.5||1461.5||1461.5|0
1642685520000|2022-01-20 13:32:00|1463.5|1462|1465.5|1464|1466|1465.5|1463.5|1462|1704
1642685530000|2022-01-20 13:32:10|1466|1464.5|1466|1464.5|1466|1464.5|1466|1464.5|3
1642685550000|2022-01-20 13:32:30|1466.5|1465|1466.5|1465|1466.5|1465.5|1466.5|1465|3
1642685560000|2022-01-20 13:32:40||1465.5||1465||1465.5||1465|6
1642685580000|2022-01-20 13:33:00|1466||1466.5||1466.5||1466||0
1642685600000|2022-01-20 13:33:20|1466|1464.5|1466.5|1464.5|1466.5|1464.5|1465.5|1464.5|154
1642685630000|2022-01-20 13:33:50|1466|1465|1466.5|1465|1466.5|1465.5|1466|1465|551
1642685640000|2022-01-20 13:34:00|1466|1464.5|1466.5|1464.5|1466.5|1464.5|1466|1464.5|211
1642685650000|2022-01-20 13:34:10||1465||1465||1465||1465|0
1642685660000|2022-01-20 13:34:20|||||||||21
1642685680000|2022-01-20 13:34:40|1466||1466||1466||1466||0
1642685700000|2022-01-20 13:35:00|1465.5|1464.5|1465.5|1464.5|1466|1465|1465.5|1464.5|525
1642685780000|2022-01-20 13:36:20|1465|1464|1465.5|1464.5|1465.5|1464.5|1465|1464|459
1642685820000|2022-01-20 13:37:00|1465|1464|1465|1464|1465.5|1464|1465|1464|98
1642685830000|2022-01-20 13:37:10|1465.5|1464.5|1465|1464|1465.5|1464.5|1465|1464|317
1642685960000|2022-01-20 13:39:20|1465.5|1464.5|1465|1464.5|1465.5|1464.5|1465|1464|157
1642685990000|2022-01-20 13:39:50||1464||1464||1464||1464|2
1642686080000|2022-01-20 13:41:20||1464.5||1464||1464.5||1464|137
1642686230000|2022-01-20 13:43:50|1465.5|1464.5|1465|1464|1465.5|1464.5|1465|1464|291
1642686300000|2022-01-20 13:45:00|1464.5|1463|1464|1463|1464.5|1463.5|1463.5|1462.5|916
1642686430000|2022-01-20 13:47:10|1464.5|1463.5|1465|1463.5|1465|1464.5|1464.5|1463.5|716
1642686440000|2022-01-20 13:47:20|1466|1464|1465|1464|1466|1465|1465|1464|621
1642686590000|2022-01-20 13:49:50|||||||||115
1642686600000|2022-01-20 13:50:00|1464.5|1463.5|1464|1462.5|1464.5|1464|1464|1462.5|1227
1642686660000|2022-01-20 13:51:00|1463.5|1462|1463|1462|1463.5|1462|1463|1462|348
1642686670000|2022-01-20 13:51:10||1462.5||1462.5||1462.5||1462.5|0
1642686680000|2022-01-20 13:51:20|1463.5|1462|1462|1461|1463.5|1462|1462|1461|1507
1642686740000|2022-01-20 13:52:20|1462.5|1461.5|1462.5|1461|1462.5|1461.5|1462.5|1461|230
1642686780000|2022-01-20 13:53:00||1461.5||1461.5||1461.5||1461.5|0
1642686830000|2022-01-20 13:53:50|1463|1462|1463|1461.5|1463|1462.5|1462.5|1461.5|649
1642686930000|2022-01-20 13:55:30|1463.5|1462|1463.5|1462.5|1463.5|1462.5|1463.5|1462|1817
1642686960000|2022-01-20 13:56:00|1463|1462|1462|1461|1463|1462|1462|1461|1837
1642687010000|2022-01-20 13:56:50|||||||||10
1642687030000|2022-01-20 13:57:10|||||||||52
1642687080000|2022-01-20 13:58:00|||||||||68
1642687100000|2022-01-20 13:58:20|1462.5|1461.5|1462.5|1461|1463|1462|1461.5|1461|687
1642687140000|2022-01-20 13:59:00|||||||||118
1642687200000|2022-01-20 14:00:00||1461.5||1461.5||1461.5||1461.5|0
1642687210000|2022-01-20 14:00:10|1463|1462|1463|1461.5|1463|1462.5|1462.5|1461.5|391
1642687250000|2022-01-20 14:00:50||1462||1462||1462||1462|0
1642687260000|2022-01-20 14:01:00|1462.5|1461.5|1463|1462|1463|1462|1462.5|1461.5|993
1642687270000|2022-01-20 14:01:10|1463.5|1462.5|1463.5|1462.5|1463.5|1463|1463.5|1462.5|512
1642687290000|2022-01-20 14:01:30|||||||||586
1642687300000|2022-01-20 14:01:40|||||||||117
1642687330000|2022-01-20 14:02:10|||||||||99
1642687340000|2022-01-20 14:02:20|||||||||135
1642687360000|2022-01-20 14:02:40|||||||||185
1642687390000|2022-01-20 14:03:10|||||||||146
1642687460000|2022-01-20 14:04:20|||||||||54
1642687490000|2022-01-20 14:04:50|1464|1463.5|1463|1462|1464|1463.5|1463|1462|2257
1642687520000|2022-01-20 14:05:20|||||||||3170
1642687530000|2022-01-20 14:05:30|1462.5|1461.5|1462|1461|1462.5|1461.5|1462|1461|1169
1642687550000|2022-01-20 14:05:50|1461.5|1460.5|1461|1460|1461.5|1460.5|1461|1460|525
1642687610000|2022-01-20 14:06:50|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1117
1642687760000|2022-01-20 14:09:20|1460|1459|1460|1459|1460.5|1459|1460|1459|494
1642687800000|2022-01-20 14:10:00|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459|1457|498
1642687830000|2022-01-20 14:10:30|||||||||95
1642687880000|2022-01-20 14:11:20|1460|1459|1461.5|1460|1462|1460.5|1460|1459|2739
1642687920000|2022-01-20 14:12:00|1461||1460.5||1461.5||1460.5||315
1642687940000|2022-01-20 14:12:20|1460|1459.5|1460|1459.5|1460|1459.5|1460|1459.5|499
1642687950000|2022-01-20 14:12:30|1460.5||1460.5||1460.5||1460.5||231
1642687960000|2022-01-20 14:12:40|1461|1460|1461|1459.5|1461|1460|1461|1459.5|836
1642688040000|2022-01-20 14:14:00||1460||1459.5||1460||1459.5|1
1642688080000|2022-01-20 14:14:40|1460.5||1460.5||1460.5||1460.5||0
1642688110000|2022-01-20 14:15:10|1460|1459|1460.5|1459|1460.5|1459|1460|1459|625
1642688140000|2022-01-20 14:15:40|1460|1458.5|1459|1458|1460|1458.5|1459|1458|1138
1642688160000|2022-01-20 14:16:00|1458.5|1457.5|1457.5|1456|1458.5|1457.5|1457.5|1456|192
1642688210000|2022-01-20 14:16:50||1456.5||1456.5||1456.5||1456.5|0
1642688230000|2022-01-20 14:17:10|1457||1457||1457||1457||100
1642688240000|2022-01-20 14:17:20|1457.5||1457.5||1457.5||1457.5||436
1642688250000|2022-01-20 14:17:30|||||||||1
1642688310000|2022-01-20 14:18:30|1458|1457|1458|1456.5|1458|1457|1458|1456.5|59
1642688320000|2022-01-20 14:18:40||1457||1457||1457||1457|0
1642688340000|2022-01-20 14:19:00|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|111
1642688360000|2022-01-20 14:19:20|1458|1457|1458|1457|1458|1457|1458|1457|0
1642688380000|2022-01-20 14:19:40|1458.5|1457.5|1459|1457.5|1459|1457.5|1458.5|1457.5|637
1642688400000|2022-01-20 14:20:00|1459.5|1458.5|1460.5|1458.5|1460.5|1459|1459.5|1458.5|158
1642688410000|2022-01-20 14:20:10||1459||1458.5||1459||1458.5|0
1642688440000|2022-01-20 14:20:40||1459||1459||1459||1459|0
1642688510000|2022-01-20 14:21:50||1459.5||1459.5||1459.5||1459.5|0
1642688520000|2022-01-20 14:22:00|1461|1460|1461|1460|1461|1460|1461|1460|72
1642688550000|2022-01-20 14:22:30|1460.5|1459.5|1459|1458|1460.5|1460|1459|1458|1912
1642688710000|2022-01-20 14:25:10|1458.5|1457.5|1458.5|1457.5|1459|1457.5|1458.5|1457.5|566
1642688770000|2022-01-20 14:26:10|1458|1457|1458|1457|1458|1457|1458|1457|294
1642688830000|2022-01-20 14:27:10|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|328
1642688840000|2022-01-20 14:27:20|||||||||35
1642688850000|2022-01-20 14:27:30|1457||1457||1457||1457||0
1642688860000|2022-01-20 14:27:40|||||||||100
1642688910000|2022-01-20 14:28:30|1457.5||1457.5||1457.5||1457.5||4924
1642688940000|2022-01-20 14:29:00|1458|1457|1458|1456.5|1458|1457|1458|1456.5|0
1642688990000|2022-01-20 14:29:50|1457.5||1457.5||1457.5||1457.5||0
1642689000000|2022-01-20 14:30:00|1458||1458||1458||1458||75
1642689030000|2022-01-20 14:30:30|1458.5|1457|1459.5|1457.5|1459.5|1458|1458|1457|631
1642689040000|2022-01-20 14:30:40|1459|1458|1459.5|1458|1460|1459|1459|1458|370
1642689050000|2022-01-20 14:30:50|||||||||62
1642689060000|2022-01-20 14:31:00|1459||1459.5||1459.5||1459||82
1642689090000|2022-01-20 14:31:30|1460|1458.5|1460.5|1459.5|1461|1459.5|1460|1458.5|338
1642689100000|2022-01-20 14:31:40|1461|1460|1461|1460|1461|1460|1461|1460|58
1642689110000|2022-01-20 14:31:50|1462|1460.5|1463.5|1461.5|1463.5|1462|1462|1460.5|206
1642689120000|2022-01-20 14:32:00|1464|1462|1464|1462|1464.5|1462.5|1464|1462|0
1642689130000|2022-01-20 14:32:10|1463.5|1463|1463|1461|1463.5|1463|1462|1461|1691
1642689140000|2022-01-20 14:32:20|1462.5||1462.5||1462.5||1462.5||0
1642689150000|2022-01-20 14:32:30|1462|1461.5|1462|1461|1462|1461.5|1462|1461|150
1642689160000|2022-01-20 14:32:40|||||||||956
1642689180000|2022-01-20 14:33:00|1461.5|1460.5|1462|1460.5|1462|1460.5|1461.5|1460.5|511
1642689220000|2022-01-20 14:33:40||1461||1460.5||1461||1460.5|0
1642689250000|2022-01-20 14:34:10|1461.5|1461|1461.5|1460.5|1461.5|1461|1461.5|1460.5|150
1642689260000|2022-01-20 14:34:20|1462||1462||1462||1462||189
1642689280000|2022-01-20 14:34:40|1461.5||1462||1462||1461.5||57
1642689310000|2022-01-20 14:35:10|1461.5|1461|1463|1461.5|1463|1461.5|1461.5|1460.5|722
1642689350000|2022-01-20 14:35:50|1463.5|1462|1464.5|1463|1464.5|1463|1463|1462|1055
1642689390000|2022-01-20 14:36:30|||||||||100
1642689450000|2022-01-20 14:37:30|1465|1463.5|1467|1465.5|1467|1465.5|1465|1463.5|308
1642689480000|2022-01-20 14:38:00|1467.5|1466|1468.5|1466.5|1470|1467.5|1467.5|1466|3520
1642689520000|2022-01-20 14:38:40|1468||1468.5||1468.5||1468||56
1642689530000|2022-01-20 14:38:50||1467||1467||1467||1467|13
1642689560000|2022-01-20 14:39:20|1469|1467.5|1469|1468|1469|1468|1469|1467.5|398
1642689590000|2022-01-20 14:39:50|1468.5|1467.5|1468.5|1467|1468.5|1467.5|1468.5|1467|802
1642689600000|2022-01-20 14:40:00|1468|1466.5|1468.5|1466.5|1468.5|1467|1467|1466.5|2381
1642689620000|2022-01-20 14:40:20|1468||1467.5||1468||1467.5||0
1642689630000|2022-01-20 14:40:30|1467|1466|1467|1466|1467.5|1466.5|1467|1466|151
1642689660000|2022-01-20 14:41:00|1466.5|1465.5|1466|1465|1467|1466|1466|1465|826
1642689680000|2022-01-20 14:41:20|1466.5|1466|1467.5|1466.5|1467.5|1466.5|1466.5|1465.5|1194
1642689690000|2022-01-20 14:41:30|1468|1467|1470|1468.5|1470.5|1468.5|1468|1467|762
1642689700000|2022-01-20 14:41:40||1469||1469||1469.5||1469|63
1642689720000|2022-01-20 14:42:00|||||||||6
1642689730000|2022-01-20 14:42:10|||||||||61
1642689810000|2022-01-20 14:43:30||1469.5||1469.5||1469.5||1469.5|245
1642689830000|2022-01-20 14:43:50||1469||1469||1469.5||1469|133
1642689840000|2022-01-20 14:44:00|1469.5|1468.5|1470|1468.5|1470|1469|1468|1467|3194
1642689880000|2022-01-20 14:44:40|1470.5|1469|1470.5|1469.5|1471|1470|1470|1469|2244
1642689890000|2022-01-20 14:44:50|1470|1469|1469|1467.5|1470|1469|1469|1467.5|979
1642689900000|2022-01-20 14:45:00|||||||||138
1642689910000|2022-01-20 14:45:10|1468.5||1469||1469||1468.5||0
1642689950000|2022-01-20 14:45:50|||||||||175
1642689970000|2022-01-20 14:46:10|1470|1468.5|1470|1468.5|1470.5|1469|1469.5|1468.5|979
1642689980000|2022-01-20 14:46:20|1469.5||1469.5||1469.5||1469.5||0
1642689990000|2022-01-20 14:46:30|1470||1470||1470||1469.5||0
1642690010000|2022-01-20 14:46:50|1469.5||1469.5||1469.5||1469.5||0
1642690050000|2022-01-20 14:47:30|1469|1467.5|1469|1467.5|1469|1468|1468.5|1467.5|515
1642690060000|2022-01-20 14:47:40|1468.5|1467|1468|1467|1468.5|1467|1468|1467|854
1642690080000|2022-01-20 14:48:00|1467.5|1466.5|1467|1465.5|1467.5|1466.5|1467|1465|305
1642690090000|2022-01-20 14:48:10|1466.5|1465|1467|1465|1467|1465.5|1466|1464.5|12
1642690100000|2022-01-20 14:48:20|1466.5|1464.5|1466|1464.5|1466.5|1464.5|1466|1464.5|0
1642690130000|2022-01-20 14:48:50|1465.5||1465.5||1466||1465.5||0
1642690140000|2022-01-20 14:49:00|1465|1464|1465|1464|1465|1464|1465|1464|183
1642690160000|2022-01-20 14:49:20|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|8
1642690220000|2022-01-20 14:50:20|1464|1463|1463.5|1462|1464|1463|1463.5|1461.5|499
1642690230000|2022-01-20 14:50:30|1463|1462.5|1463|1462|1463.5|1462.5|1463|1462|365
1642690240000|2022-01-20 14:50:40||1461.5||1461.5||1461.5||1461.5|10
1642690260000|2022-01-20 14:51:00|1462.5||1462||1462.5||1462||274
1642690270000|2022-01-20 14:51:10||1461||1461||1461||1461|144
1642690360000|2022-01-20 14:52:40|1462.5|1461.5|1462.5|1461.5|1463.5|1462|1462|1461.5|1046
1642690370000|2022-01-20 14:52:50|1463|1462|1463.5|1462|1463.5|1462.5|1463|1461.5|299
1642690390000|2022-01-20 14:53:10||1462.5||1462||1462.5||1462|6
1642690430000|2022-01-20 14:53:50|1464|1462.5|1464.5|1463.5|1464.5|1463.5|1464|1462|575
1642690440000|2022-01-20 14:54:00|1464|1463|1464.5|1462.5|1464.5|1463|1464|1462.5|870
1642690450000|2022-01-20 14:54:10|1464|1463|1464|1462.5|1464.5|1463|1463.5|1462.5|128
1642690470000|2022-01-20 14:54:30||1463||1462.5||1463||1462.5|0
1642690490000|2022-01-20 14:54:50||1463||1463||1463||1463|1
1642690560000|2022-01-20 14:56:00|||||||||288
1642690590000|2022-01-20 14:56:30|1463|1462.5|1463.5|1462.5|1463.5|1462.5|1463|1462.5|413
1642690720000|2022-01-20 14:58:40|||||||||1
1642690740000|2022-01-20 14:59:00|||||||||200
1642690780000|2022-01-20 14:59:40|1462.5|1462|1462|1461.5|1462.5|1462|1462|1461.5|1847
1642690800000|2022-01-20 15:00:00||1461||1461||1461||1461|1214
1642690810000|2022-01-20 15:00:10|1463.5|1461.5|1463|1461.5|1463.5|1462.5|1462.5|1461.5|1699
1642690820000|2022-01-20 15:00:20|1462.5|1462|1463|1461.5|1463|1462|1462.5|1461.5|150
1642690850000|2022-01-20 15:00:50|1462.5|1462|1462.5|1462|1463.5|1462.5|1462.5|1461.5|729
1642690860000|2022-01-20 15:01:00||1461.5||1461.5||1461.5||1461.5|631
1642690900000|2022-01-20 15:01:40|||||||||196
1642690960000|2022-01-20 15:02:40|1463|1461|1460|1459|1463|1461|1460|1458.5|1626
1642690980000|2022-01-20 15:03:00||1458.5||1458.5||1458.5||1458.5|0
1642691030000|2022-01-20 15:03:50|||||||||2
1642691040000|2022-01-20 15:04:00|1459|1458|1458|1457|1459|1458.5|1458|1457|979
1642691060000|2022-01-20 15:04:20|||||||||224
1642691090000|2022-01-20 15:04:50|||||||||1705
1642691140000|2022-01-20 15:05:40|1457.5|1458|1460|1459|1460|1459.5|1457.5|1458|2782
1642691210000|2022-01-20 15:06:50|1460.5|1459.5|1461.5|1459.5|1462|1461|1460.5|1459.5|1051
1642691250000|2022-01-20 15:07:30|1462|1460|1463.5|1462|1463.5|1462|1462|1460|709
1642691310000|2022-01-20 15:08:30|1462.5||1462.5||1462.5||1462.5||127
1642691320000|2022-01-20 15:08:40|1463.5||1463.5||1463.5||1463.5||0
1642691350000|2022-01-20 15:09:10|1462.5||1463||1463.5||1462.5||28
1642691360000|2022-01-20 15:09:20|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|1463.5|1462|244
1642691370000|2022-01-20 15:09:30|||||||||128
1642691390000|2022-01-20 15:09:50|||||||||167
1642691400000|2022-01-20 15:10:00|1464||1464||1464||1464||177
1642691450000|2022-01-20 15:10:50|||||||||76
1642691460000|2022-01-20 15:11:00|1463.5|1462|1462.5|1460.5|1463.5|1462|1462|1460.5|2107
1642691600000|2022-01-20 15:13:20|||||||||94
1642691610000|2022-01-20 15:13:30|1463|1462|1462.5|1461.5|1463|1462|1462.5|1461.5|470
1642691620000|2022-01-20 15:13:40|1463|1462|1463|1462|1463|1462|1463|1462|72
1642691650000|2022-01-20 15:14:10|1462.5|1461.5|1462|1460.5|1463|1461.5|1461.5|1460.5|1213
1642691720000|2022-01-20 15:15:20|||||||||3
1642691750000|2022-01-20 15:15:50|||||||||147
1642691760000|2022-01-20 15:16:00|1461.5|1460|1461|1460|1461.5|1460|1461|1460|681
1642691770000|2022-01-20 15:16:10|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|115
1642691780000|2022-01-20 15:16:20|1460|1458|1459.5|1458|1460|1458|1459.5|1457.5|512
1642691800000|2022-01-20 15:16:40|1460|1458.5|1459.5|1458.5|1460.5|1458.5|1459.5|1458|341
1642691870000|2022-01-20 15:17:50|||||||||3
1642691890000|2022-01-20 15:18:10|1459|1458|1458.5|1457.5|1459|1458|1458.5|1457.5|634
1642691930000|2022-01-20 15:18:50|1459||1459||1459||1459||206
1642691940000|2022-01-20 15:19:00|1458.5||1458.5||1458.5||1458.5||83
1642691960000|2022-01-20 15:19:20|1459|1458|1459|1458|1459|1458|1458.5|1458|614
1642691980000|2022-01-20 15:19:40||1457.5||1457.5||1457.5||1457.5|9
1642691990000|2022-01-20 15:19:50|||||||||300
1642692000000|2022-01-20 15:20:00|1458.5||1458.5||1458.5||1458.5||0
1642692030000|2022-01-20 15:20:30|1459|1458|1459|1457.5|1459.5|1458.5|1459|1457.5|1339
1642692100000|2022-01-20 15:21:40||1458||1458||1458||1458|244
1642692120000|2022-01-20 15:22:00|1459.5|1459|1459.5|1458.5|1459.5|1459|1459.5|1458|520
1642692130000|2022-01-20 15:22:10|1459|1458|1459.5|1458|1459.5|1458|1459|1458|119
1642692140000|2022-01-20 15:22:20|1459|1457.5|1458|1457|1459|1457.5|1458|1457|2117
1642692190000|2022-01-20 15:23:10|1457.5|1456.5|1457|1456|1457.5|1457|1457|1456|1013
1642692200000|2022-01-20 15:23:20|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|49
1642692210000|2022-01-20 15:23:30||1456||1456||1456||1456|35
1642692220000|2022-01-20 15:23:40|||||||||10
1642692250000|2022-01-20 15:24:10|1457||1457||1457||1457||0
1642692260000|2022-01-20 15:24:20|1456|1455.5|1457|1455|1457|1455.5|1456|1455|1086
1642692270000|2022-01-20 15:24:30|1456.5||1456.5||1456.5||1456.5||0
1642692290000|2022-01-20 15:24:50|1456||1456||1456.5||1456||0
1642692320000|2022-01-20 15:25:20|1456.5|1454.5|1456|1455.5|1456.5|1455.5|1456|1454.5|1323
1642692340000|2022-01-20 15:25:40|||||||||125
1642692350000|2022-01-20 15:25:50|1456.5||1456||1456.5||1456||86
1642692400000|2022-01-20 15:26:40|||||||||162
1642692430000|2022-01-20 15:27:10|1456.5||1456.5||1456.5||1456.5||59
1642692440000|2022-01-20 15:27:20|1456|1456|1457|1455.5|1457|1456|1456|1455.5|535
1642692450000|2022-01-20 15:27:30|1456.5||1457||1457||1456.5||428
1642692460000|2022-01-20 15:27:40|1456.5||1457||1457||1456.5||422
1642692480000|2022-01-20 15:28:00|1456.5||1457||1457||1456.5||210
1642692500000|2022-01-20 15:28:20|1456.5|1456|1456.5|1454.5|1456.5|1456|1455.5|1454.5|2609
1642692520000|2022-01-20 15:28:40||1455||1455||1455.5||1455|0
1642692540000|2022-01-20 15:29:00||1455.5||1455||1455.5||1455|0
1642692550000|2022-01-20 15:29:10|||||||||42
1642692590000|2022-01-20 15:29:50|1456|1454.5|1456|1454.5|1456|1454.5|1456|1454.5|922
1642692600000|2022-01-20 15:30:00|||||||||632
1642692610000|2022-01-20 15:30:10|1455.5|1455|1456|1454.5|1456|1455|1455.5|1454.5|769
1642692620000|2022-01-20 15:30:20|||||||||34
1642692630000|2022-01-20 15:30:30|||||||||28
1642692660000|2022-01-20 15:31:00|||||||||54
1642692670000|2022-01-20 15:31:10|1455.5||1455.5||1455.5||1455.5||0
1642692690000|2022-01-20 15:31:30|1456|1455|1458|1456.5|1458|1456.5|1456|1455|3149
1642692710000|2022-01-20 15:31:50|1458.5|1457|1459|1457.5|1459|1457.5|1458.5|1457|135
1642692740000|2022-01-20 15:32:20||1458||1458.5||1458.5||1458|3
1642692870000|2022-01-20 15:34:30||1457.5||1457.5||1457.5||1457.5|38
1642692880000|2022-01-20 15:34:40|1463|1462|1463|1462|1463|1462|1463|1462|140
1642692890000|2022-01-20 15:34:50|||||||||339
1642692900000|2022-01-20 15:35:00|||||||||142
1642692920000|2022-01-20 15:35:20|1463.5|1462|1463|1461|1463.5|1462|1463|1461|8
1642692930000|2022-01-20 15:35:30|1463.5|1461.5|1463.5|1461.5|1463.5|1461.5|1463.5|1461.5|0
1642692940000|2022-01-20 15:35:40|1463|1461|1463|1461.5|1463|1461.5|1462.5|1461|0
1642692960000|2022-01-20 15:36:00|1462.5|1461|1462.5|1461|1462.5|1461|1462.5|1461|0
1642692980000|2022-01-20 15:36:20|1463|1462|1463.5|1461.5|1463.5|1462|1463|1461|269
1642693000000|2022-01-20 15:36:40|1463|1461|1462.5|1461|1463|1461|1462.5|1461|0
1642693010000|2022-01-20 15:36:50|1462|1460.5|1461.5|1460.5|1462|1460.5|1461.5|1460.5|12
1642693020000|2022-01-20 15:37:00|1462|1460|1461.5|1460|1462|1460.5|1461.5|1460|78
1642693080000|2022-01-20 15:38:00|1461|1459.5|1461|1459|1461.5|1459.5|1461|1459|53
1642693090000|2022-01-20 15:38:10|1461.5|1459.5|1460.5|1459|1461.5|1459.5|1460.5|1459|0
1642693110000|2022-01-20 15:38:30|1461|1459.5|1461|1459.5|1461|1459.5|1461|1459.5|0
1642693140000|2022-01-20 15:39:00|1460.5|1459|1460.5|1459|1460.5|1459|1460|1458.5|27
1642693150000|2022-01-20 15:39:10|1460|1458.5|1460|1458.5|1460|1458.5|1459.5|1458|51
1642693180000|2022-01-20 15:39:40|1459.5|1458|1459.5|1458|1459.5|1458|1459.5|1458|0
1642693200000|2022-01-20 15:40:00|1459|1457|1458.5|1457|1459.5|1457.5|1458.5|1457|58
1642693240000|2022-01-20 15:40:40|1459|1457.5|1459|1457.5|1459.5|1458|1459|1457.5|80
1642693260000|2022-01-20 15:41:00|1460|1458|1459.5|1458|1460.5|1458.5|1459.5|1458|112
1642693270000|2022-01-20 15:41:10|1460|1458.5|1460|1458.5|1460|1458.5|1459.5|1458|0
1642693290000|2022-01-20 15:41:30|1459|1457.5|1458.5|1457|1459|1457.5|1458.5|1457|88
1642693300000|2022-01-20 15:41:40|1459|1457.5|1459|1457.5|1459|1457.5|1459|1457.5|0
1642693320000|2022-01-20 15:42:00|1457.5|1456|1457|1455.5|1458|1456.5|1457|1455.5|1
1642693330000|2022-01-20 15:42:10|1457.5|1456|1458|1456.5|1458|1456.5|1457|1456|150
1642693340000|2022-01-20 15:42:20|1457.5|1456|1457.5|1456|1457.5|1456|1457.5|1456|0
1642693360000|2022-01-20 15:42:40|1458|1456.5|1458|1456.5|1458|1456.5|1458|1456.5|0
1642693390000|2022-01-20 15:43:10|1457.5|1457|1458.5|1456.5|1459|1457|1457.5|1456.5|27
1642693400000|2022-01-20 15:43:20|1459|1457|1459|1457|1459|1457|1459|1457|0
1642693410000|2022-01-20 15:43:30|1458.5|1456.5|1459|1457|1459|1457|1458.5|1456.5|0
1642693420000|2022-01-20 15:43:40|1458.5|1456.5|1458.5|1456.5|1458.5|1456.5|1458.5|1456.5|0
1642693430000|2022-01-20 15:43:50|1459|1457|1459|1457|1459|1457|1458.5|1456.5|0
1642693450000|2022-01-20 15:44:10|1458.5|1456.5|1459.5|1457.5|1460|1458|1458.5|1456.5|158
1642693460000|2022-01-20 15:44:20|1460|1458|1460|1458.5|1460|1458.5|1459.5|1458|0
1642693510000|2022-01-20 15:45:10|1459.5|1458|1459.5|1458|1459.5|1458|1459.5|1458|0
1642693530000|2022-01-20 15:45:30|1460|1458.5|1459.5|1457.5|1460|1458.5|1459|1457|125
1642693540000|2022-01-20 15:45:40|1459|1457|1459|1457|1459|1457|1459|1457|0
1642693550000|2022-01-20 15:45:50|1459.5|1457.5|1459.5|1457.5|1459.5|1457.5|1459|1457|0
1642693570000|2022-01-20 15:46:10|1459|1457|1459|1457|1459|1457|1459|1457|0
1642693580000|2022-01-20 15:46:20|1458.5||1458.5||1458.5||1458.5||0
1642693610000|2022-01-20 15:46:50|1459|1457.5|1459|1457.5|1459|1457.5|1459|1457.5|0
1642693670000|2022-01-20 15:47:50|1458.5|1457|1458.5|1457|1458.5|1457|1458.5|1457|0
1642693730000|2022-01-20 15:48:50|1459|1457.5|1459|1457.5|1459|1457.5|1459|1457.5|0
1642693740000|2022-01-20 15:49:00|1458.5|1457|1458.5|1457|1458.5|1457|1458|1456.5|52
1642693760000|2022-01-20 15:49:20|1458|1456.5|1458|1456.5|1458|1456.5|1458|1456.5|0
1642693780000|2022-01-20 15:49:40|1457.5|1456|1457.5|1456|1457.5|1456|1457.5|1456|2
1642693790000|2022-01-20 15:49:50|1458|1456.5|1457.5|1456|1458|1456.5|1457.5|1456|0
1642693810000|2022-01-20 15:50:10|1458|1456.5|1458|1456.5|1458|1456.5|1458|1456.5|0
1642693820000|2022-01-20 15:50:20|1457.5|1456|1458|1456.5|1458.5|1457|1457.5|1456|286
1642693870000|2022-01-20 15:51:10|1458.5|1457.5|1459.5|1458|1459.5|1458|1458.5|1457.5|631
1642693880000|2022-01-20 15:51:20||1458.5||1458.5||1458.5||1458|0
1642693920000|2022-01-20 15:52:00|||||||||34
1642693940000|2022-01-20 15:52:20|||||||||47
1642693950000|2022-01-20 15:52:30|1459|1459|1459|1458|1459.5|1459|1459|1458|783
1642694040000|2022-01-20 15:54:00|1458.5|1457.5|1458.5|1457.5|1458.5|1458|1458.5|1457.5|461
1642694150000|2022-01-20 15:55:50|1459|1458|1459|1458|1459|1458.5|1458.5|1458|1066
1642694160000|2022-01-20 15:56:00|1459.5|1459|1459.5|1458.5|1459.5|1459|1459.5|1458.5|310
1642694190000|2022-01-20 15:56:30|1460|1459|1459.5|1459|1460|1459|1459.5|1459|408
1642694210000|2022-01-20 15:56:50|||||||||36
1642694220000|2022-01-20 15:57:00|1460||1460||1460||1460||162
1642694270000|2022-01-20 15:57:50|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1460.5|1459|67
1642694390000|2022-01-20 15:59:50|1460|1460|1460.5|1459.5|1460.5|1460|1460|1459.5|453
1642694410000|2022-01-20 16:00:10|||||||||1
1642694440000|2022-01-20 16:00:40|||||||||1
1642694450000|2022-01-20 16:00:50|||||||||56
1642694470000|2022-01-20 16:01:10|||||||||69
1642694480000|2022-01-20 16:01:20|1460|1459|1460.5|1459.5|1460.5|1459.5|1460|1459|1969
1642694540000|2022-01-20 16:02:20|1461|1460|1461.5|1461|1461.5|1461|1461|1460|1121
1642694550000|2022-01-20 16:02:30|1462|1461.5|1463|1461.5|1463|1462|1461.5|1461|1844
1642694590000|2022-01-20 16:03:10|1462.5||1462.5||1462.5||1462.5||33
1642694600000|2022-01-20 16:03:20|||||||||400
1642694710000|2022-01-20 16:05:10|1463|1462|1464|1463|1464|1463|1463|1462|934
1642694730000|2022-01-20 16:05:30||1463.5||1463||1463.5||1463|618
1642694740000|2022-01-20 16:05:40|1464.5|1463.5|1464|1463.5|1464.5|1463.5|1464|1463.5|1214
1642694750000|2022-01-20 16:05:50|1464.5|1464|1465.5|1464.5|1465.5|1464.5|1464.5|1464|804
1642694760000|2022-01-20 16:06:00|1465|1465|1464|1463.5|1465.5|1465|1464|1463.5|4809
1642694770000|2022-01-20 16:06:10|1463.5|1463|1464|1463|1464|1463|1463.5|1463|764
1642694790000|2022-01-20 16:06:30|1463.5|1462.5|1463.5|1462.5|1464|1463|1463.5|1462.5|366
1642694800000|2022-01-20 16:06:40|1464|1463|1464.5|1463.5|1464.5|1463.5|1464|1463|1153
1642694810000|2022-01-20 16:06:50|1465|1464|1465.5|1464|1465.5|1464.5|1465|1464|1127
1642694870000|2022-01-20 16:07:50|||||||||33
1642694880000|2022-01-20 16:08:00|1465|1464.5|1465.5|1464.5|1465.5|1464.5|1465|1464|517
1642694930000|2022-01-20 16:08:50|1465|1464|1464.5|1463|1465|1464|1464.5|1463|1871
1642695000000|2022-01-20 16:10:00|1464||1464||1464||1464||0
1642695010000|2022-01-20 16:10:10|1463.5|1462.5|1462.5|1461.5|1463.5|1462.5|1462.5|1461.5|3096
1642695040000|2022-01-20 16:10:40|1463|1462|1462.5|1461.5|1463|1462|1462.5|1461.5|1439
1642695090000|2022-01-20 16:11:30||1462||1461.5||1462||1461.5|486
1642695110000|2022-01-20 16:11:50||1462||1461.5||1462||1461.5|573
1642695210000|2022-01-20 16:13:30|||||||||207
1642695280000|2022-01-20 16:14:40|||||||||25
1642695310000|2022-01-20 16:15:10|1463||1463||1463||1463||44
1642695380000|2022-01-20 16:16:20|||||||||46
1642695400000|2022-01-20 16:16:40|1462.5|1461|1461.5|1460.5|1462.5|1461|1461.5|1460.5|2565
1642695430000|2022-01-20 16:17:10|1461|1460|1460|1459|1461.5|1460|1459.5|1459|2114
1642695450000|2022-01-20 16:17:30|1459.5|1459.5|1460.5|1459.5|1460.5|1459.5|1459.5|1459.5|6011
1642695460000|2022-01-20 16:17:40||1459||1459||1459.5||1459|0
1642695490000|2022-01-20 16:18:10|1459.5|1458.5|1459|1458|1459.5|1458.5|1458.5|1458|2650
1642695500000|2022-01-20 16:18:20|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1138
1642695510000|2022-01-20 16:18:30|1460||1460||1460||1460||247
1642695530000|2022-01-20 16:18:50|1459|1458|1459|1458|1459.5|1458|1458.5|1458|2766
1642695540000|2022-01-20 16:19:00|1458.5|1457.5|1458.5|1457|1458.5|1457.5|1458.5|1457|1757
1642695550000|2022-01-20 16:19:10|1458||1458||1458||1458||0
1642695560000|2022-01-20 16:19:20|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|1457.5|1456.5|0
1642695570000|2022-01-20 16:19:30|1457|1456|1456|1455|1457.5|1456|1456|1455|2659
1642695580000|2022-01-20 16:19:40|1456.5||1456.5||1456.5||1456.5||2043
1642695600000|2022-01-20 16:20:00|1456||1456||1456||1456||0
1642695610000|2022-01-20 16:20:10||1455.5||1455.5||1455.5||1455.5|580
1642695620000|2022-01-20 16:20:20|1456.5||1456.5||1456.5||1456.5||178
1642695640000|2022-01-20 16:20:40|1457|1456|1457|1456.5|1457.5|1456.5|1457|1456|1540
1642695660000|2022-01-20 16:21:00|1457.5|1457|1458.5|1457.5|1459|1458|1457.5|1457|3016
1642695670000|2022-01-20 16:21:10|1459|1458|1458.5|1457.5|1459|1458|1458.5|1457.5|457
1642695680000|2022-01-20 16:21:20|1458|1457|1458|1457|1458.5|1457.5|1458|1457|720
1642695700000|2022-01-20 16:21:40|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|1458.5|1457|310
1642695720000|2022-01-20 16:22:00|1459||1459||1459||1459||142
1642695740000|2022-01-20 16:22:20|1458.5|1458.5|1459|1457.5|1459|1458.5|1458.5|1457.5|136
1642695760000|2022-01-20 16:22:40|||||||||112
1642695780000|2022-01-20 16:23:00||1458.5||1457.5||1458.5||1457.5|753
1642695870000|2022-01-20 16:24:30|||||||||760
1642695890000|2022-01-20 16:24:50||1458||1458||1458||1457.5|715
1642695900000|2022-01-20 16:25:00|1458.5||1459||1459||1458.5||16
1642695910000|2022-01-20 16:25:10|1458.5|1457.5|1457.5|1456|1458.5|1457.5|1457|1456|5326
1642695920000|2022-01-20 16:25:20|1457|1455.5|1457|1455|1457.5|1455.5|1456.5|1455|1508
1642695930000|2022-01-20 16:25:30|1456.5||1456.5||1456.5||1456.5||465
1642695950000|2022-01-20 16:25:50|1457|1455.5|1457|1455.5|1457.5|1456|1456.5|1455.5|813
1642695960000|2022-01-20 16:26:00|1457.5|1456|1457|1456|1457.5|1456|1457|1456|248
1642695970000|2022-01-20 16:26:10|1457.5|1457|1457.5|1456|1458|1457.5|1457.5|1456|2454
1642695990000|2022-01-20 16:26:30|1457||1457||1457||1457||0
1642696000000|2022-01-20 16:26:40|||||||||441
1642696020000|2022-01-20 16:27:00||1456.5||1456||1456.5||1456|59
1642696050000|2022-01-20 16:27:30|||||||||353
1642696070000|2022-01-20 16:27:50|||||||||70
1642696090000|2022-01-20 16:28:10||1456.5||1456.5||1456.5||1456.5|32
1642696100000|2022-01-20 16:28:20|1457.5|1457|1457.5|1456.5|1458|1457|1457.5|1456.5|1238
1642696110000|2022-01-20 16:28:30|||||||||95
1642696120000|2022-01-20 16:28:40|||||||||100
1642696150000|2022-01-20 16:29:10||1457||1457||1457||1457|66
1642696160000|2022-01-20 16:29:20|||||||||183
1642696170000|2022-01-20 16:29:30|1458|1457.5|1458.5|1457|1459|1457.5|1458|1457|2745
1642696180000|2022-01-20 16:29:40|1459|1457.5|1459|1457.5|1459|1457.5|1459|1457|3476
1642696190000|2022-01-20 16:29:50|1459.5|1458|1463.5|1461.5|1464|1461.5|1459.5|1457.5|7228
1642752010000|2022-01-21 08:00:10|1473|1451|1473.5|1453|1473.5|1453|1473|1451|4834
1642752020000|2022-01-21 08:00:20||1455||1455.5||1455.5||1455|4
1642752030000|2022-01-21 08:00:30|1473||1470.5||1473||1470.5||0
1642752040000|2022-01-21 08:00:40|1470||1465||1470||1465||15
1642752050000|2022-01-21 08:00:50|1464.5|1455|1449.5|1440.5|1464.5|1455.5|1449.5|1440|5096
1642752060000|2022-01-21 08:01:00|1449|1441|1449|1444.5|1449|1444.5|1448.5|1441|80
1642752080000|2022-01-21 08:01:20|||||||||314
1642752100000|2022-01-21 08:01:40|1450.5|1445|1448.5|1444.5|1450.5|1445.5|1448.5|1444.5|192
1642752120000|2022-01-21 08:02:00|1443.5|1442.5|1441|1438|1443.5|1443|1440|1435|13726
1642752130000|2022-01-21 08:02:10|1441.5|1439|1439.5|1437.5|1441.5|1441|1439.5|1435|1375
1642752150000|2022-01-21 08:02:30||1435||1437.5||1438||1435|38
1642752160000|2022-01-21 08:02:40|1440|1438|1444|1439.5|1448.5|1444.5|1439.5|1438|3582
1642752180000|2022-01-21 08:03:00|||||||||137
1642752190000|2022-01-21 08:03:10|1444.5|1440.5|1444.5|1441.5|1444.5|1441.5|1444.5|1440.5|0
1642752200000|2022-01-21 08:03:20||1442||1441.5||1442.5||1440.5|0
1642752210000|2022-01-21 08:03:30||1442.5||1442.5||1442.5||1442.5|0
1642752220000|2022-01-21 08:03:40|1444|1441.5|1443|1439.5|1444|1441.5|1443|1439.5|157
1642752250000|2022-01-21 08:04:10||1440||1440||1440||1440|0
1642752260000|2022-01-21 08:04:20|1443.5|1441.5|1443|1440|1443.5|1441.5|1443|1440|30
1642752280000|2022-01-21 08:04:40|1443.5|1439.5|1442|1439.5|1443.5|1440.5|1441.5|1439|475
1642752290000|2022-01-21 08:04:50|1441.5|1439|1442|1438.5|1442|1439.5|1441|1438|291
1642752300000|2022-01-21 08:05:00||1439||1439||1439||1439|0
1642752310000|2022-01-21 08:05:10|1443|1438.5|1442|1439|1443|1439|1442|1438.5|179
1642752330000|2022-01-21 08:05:30|1441.5|1438.5|1441.5|1438|1441.5|1438.5|1441.5|1438|0
1642752340000|2022-01-21 08:05:40||1438.5||1438.5||1439||1438|0
1642752360000|2022-01-21 08:06:00||1438||1438||1438||1438|0
1642752370000|2022-01-21 08:06:10|1441||1441||1441||1441||0
1642752380000|2022-01-21 08:06:20|1440.5|1439|1440.5|1438|1440.5|1439|1440.5|1438|373
1642752390000|2022-01-21 08:06:30|||||||||690
1642752400000|2022-01-21 08:06:40||1438.5||1438||1438.5||1438|0
1642752420000|2022-01-21 08:07:00|||||||||124
1642752430000|2022-01-21 08:07:10|1441.5|1439.5|1441|1438|1442.5|1440.5|1440.5|1438|4534
1642752440000|2022-01-21 08:07:20|1440.5|1440.5|1439|1436|1441|1440.5|1439|1436|753
1642752470000|2022-01-21 08:07:50||1436.5||1436.5||1436.5||1436.5|0
1642752500000|2022-01-21 08:08:20|1439.5|1437|1440|1438|1440.5|1438.5|1439.5|1437|360
1642752520000|2022-01-21 08:08:40|1440.5|1437.5|1443.5|1441.5|1444|1442|1440.5|1437.5|1901
1642752530000|2022-01-21 08:08:50|1443|1441|1442|1439|1443|1441|1442|1438.5|9106
1642752540000|2022-01-21 08:09:00||1439.5||1439.5||1439.5||1439.5|0
1642752550000|2022-01-21 08:09:10|1443|1440|1450.5|1448|1450.5|1448.5|1443|1440|1387
1642752560000|2022-01-21 08:09:20|1452.5|1449|1451|1448|1453|1450.5|1450.5|1446.5|317
1642752570000|2022-01-21 08:09:30|1451.5||1451.5||1451.5||1451.5||0
1642752580000|2022-01-21 08:09:40|1450.5|1447|1450|1446|1450.5|1447|1450|1445.5|439
1642752610000|2022-01-21 08:10:10||1446.5||1446||1446.5||1446|30
1642752620000|2022-01-21 08:10:20|1449.5|1445.5|1448.5|1445|1449.5|1446|1446.5|1444.5|1709
1642752630000|2022-01-21 08:10:30||1446||1446.5||1446.5||1446|0
1642752640000|2022-01-21 08:10:40||1447||1446.5||1447||1446.5|0
1642752680000|2022-01-21 08:11:20|1448|1448|1448.5|1445.5|1450|1448.5|1447|1445|2637
1642752730000|2022-01-21 08:12:10|1447.5|1444.5|1449.5|1447|1449.5|1448.5|1446.5|1444.5|826
1642752740000|2022-01-21 08:12:20|1450|1447.5|1449.5|1447.5|1450|1448|1449.5|1447.5|0
1642752770000|2022-01-21 08:12:50||1447||1447.5||1447.5||1447|0
1642752800000|2022-01-21 08:13:20|1450|1448|1450|1448|1450|1448|1449.5|1447.5|31
1642752820000|2022-01-21 08:13:40|1449.5|1447.5|1450.5|1449|1450.5|1449|1448.5|1447|2381
1642752830000|2022-01-21 08:13:50||1449.5||1449.5||1449.5||1449.5|0
1642752840000|2022-01-21 08:14:00|1451.5|1450.5|1454.5|1452|1455|1454|1451.5|1450|2954
1642752850000|2022-01-21 08:14:10|1453.5||1453.5||1453.5||1453.5||0
1642752870000|2022-01-21 08:14:30|1452.5|1451.5|1451.5|1449|1452.5|1451.5|1450.5|1449|458
1642752880000|2022-01-21 08:14:40|1452|1449.5|1452|1449.5|1452.5|1449.5|1451.5|1449.5|56
1642752890000|2022-01-21 08:14:50|1451.5|1449|1451.5|1449|1451.5|1449|1451.5|1449|0
1642752900000|2022-01-21 08:15:00|1452|1449.5|1451.5|1449.5|1452|1449.5|1451|1449|0
1642752910000|2022-01-21 08:15:10|1451||1451||1451||1451||172
1642752940000|2022-01-21 08:15:40|1450.5|1449|1447|1444.5|1452.5|1450|1447|1444.5|21806
1642752950000|2022-01-21 08:15:50|1446|1445.5|1453.5|1452.5|1454.5|1452.5|1446|1445.5|5643
1642752960000|2022-01-21 08:16:00||1452||1452||1453||1452|181
1642752980000|2022-01-21 08:16:20|1453|1452.5|1453.5|1452|1453.5|1453|1452.5|1451.5|149
1642752990000|2022-01-21 08:16:30|1453|1451.5|1453|1452|1453|1452|1452|1451.5|239
1642753010000|2022-01-21 08:16:50|1453.5||1453.5||1453.5||1453.5||0
1642753040000|2022-01-21 08:17:20|1455|1452.5|1453|1452|1455|1452.5|1453|1452|563
1642753060000|2022-01-21 08:17:40|1452.5||1453||1453||1452.5||176
1642753100000|2022-01-21 08:18:20|||||||||27
1642753110000|2022-01-21 08:18:30|1452.5|1451.5|1451.5|1449|1452.5|1451.5|1451.5|1449|519
1642753140000|2022-01-21 08:19:00||1449.5||1449||1449.5||1449|0
1642753160000|2022-01-21 08:19:20||1449.5||1449.5||1449.5||1449.5|0
1642753200000|2022-01-21 08:20:00||1450||1450||1450||1450|0
1642753210000|2022-01-21 08:20:10||1449.5||1450||1450||1449.5|0
1642753230000|2022-01-21 08:20:30|1452.5|1450.5|1453|1450.5|1454|1452.5|1452.5|1450.5|1474
1642753290000|2022-01-21 08:21:30||1451||1451.5||1451.5||1451|0
1642753300000|2022-01-21 08:21:40|1452.5|1451|1452.5|1449.5|1453|1451|1452.5|1449.5|498
1642753330000|2022-01-21 08:22:10|||||||||29
1642753340000|2022-01-21 08:22:20||1451.5||1449.5||1451.5||1449.5|34
1642753360000|2022-01-21 08:22:40|1452|1451|1451.5|1449.5|1452|1451|1451.5|1449.5|81
1642753370000|2022-01-21 08:22:50|1451|1449|1451|1450|1452.5|1451|1450|1449|4033
1642753380000|2022-01-21 08:23:00|1450.5|1449|1448|1447|1450.5|1449|1448|1446.5|825
1642753390000|2022-01-21 08:23:10|||||||||100
1642753400000|2022-01-21 08:23:20|1447.5|1446|1448|1445.5|1450|1448|1447|1445|2857
1642753410000|2022-01-21 08:23:30|1448.5|1445|1448.5|1446.5|1448.5|1446.5|1448.5|1445|300
1642753420000|2022-01-21 08:23:40|1448|1446|1448|1445|1448|1446|1448|1445|168
1642753440000|2022-01-21 08:24:00||1445.5||1445.5||1445.5||1445.5|57
1642753490000|2022-01-21 08:24:50|||||||||473
1642753500000|2022-01-21 08:25:00|1447.5|1445|1446.5|1444|1447.5|1445.5|1445|1443.5|652
1642753510000|2022-01-21 08:25:10|1447||1447||1447||1447||0
1642753520000|2022-01-21 08:25:20|1446.5||1447||1447||1446.5||0
1642753550000|2022-01-21 08:25:50|1447.5|1445.5|1448.5|1447.5|1449.5|1447.5|1447.5|1445.5|1327
1642753560000|2022-01-21 08:26:00|1449|1447|1449|1447|1449|1448|1448.5|1447|310
1642753570000|2022-01-21 08:26:10|1448.5|1448|1449|1447.5|1449|1448|1448.5|1447|200
1642753580000|2022-01-21 08:26:20|1448.5|1447|1449|1447|1449|1447.5|1448|1447|235
1642753590000|2022-01-21 08:26:30|1448.5|1447.5|1448.5|1447|1448.5|1447.5|1448.5|1446.5|11
1642753600000|2022-01-21 08:26:40|1449||1448||1449||1448||0
1642753620000|2022-01-21 08:27:00|1447|1446.5|1447.5|1445.5|1447.5|1446.5|1447|1445.5|245
1642753640000|2022-01-21 08:27:20|1448|1446|1449|1447.5|1449|1448|1448|1446|410
1642753650000|2022-01-21 08:27:30|1448.5|1447|1448.5|1446|1448.5|1447|1448.5|1446|48
1642753670000|2022-01-21 08:27:50|||||||||138
1642753680000|2022-01-21 08:28:00|||||||||139
1642753700000|2022-01-21 08:28:20|||||||||58
1642753710000|2022-01-21 08:28:30|1448|1445.5|1443|1441|1448|1445.5|1443|1441|1283
1642753740000|2022-01-21 08:29:00|||||||||118
1642753760000|2022-01-21 08:29:20|1444|1441.5|1445.5|1442.5|1446|1443.5|1444|1441.5|817
1642753780000|2022-01-21 08:29:40|1445||1445||1445||1445||50
1642753790000|2022-01-21 08:29:50|1445.5||1445.5||1445.5||1445||0
1642753850000|2022-01-21 08:30:50|1446|1443|1446|1443.5|1446|1443.5|1446|1443|0
1642753860000|2022-01-21 08:31:00|1445.5||1445.5||1445.5||1445||0
1642753870000|2022-01-21 08:31:10|||||||||3
1642753880000|2022-01-21 08:31:20|1446|1444|1446|1444|1446|1444|1446|1444|0
1642753900000|2022-01-21 08:31:40||1444.5||1444.5||1444.5||1444.5|0
1642753920000|2022-01-21 08:32:00|||||||||217
1642753930000|2022-01-21 08:32:10|1445.5|1445|1445|1443.5|1445.5|1445|1443.5|1443|1154
1642753960000|2022-01-21 08:32:40|||||||||27
1642753980000|2022-01-21 08:33:00|1444.5||1445||1445||1444.5||118
1642753990000|2022-01-21 08:33:10|||||||||35
1642754000000|2022-01-21 08:33:20|1445.5|1444|1447.5|1445|1447.5|1445|1445.5|1444|316
1642754020000|2022-01-21 08:33:40|1448||1448||1448||1448||39
1642754050000|2022-01-21 08:34:10|1448.5|1445.5|1448.5|1446|1448.5|1446|1448.5|1445.5|77
1642754070000|2022-01-21 08:34:30||1446.5||1447||1447||1446.5|0
1642754090000|2022-01-21 08:34:50||1447.5||1447.5||1447.5||1447.5|0
1642754100000|2022-01-21 08:35:00|1448|1448|1448|1446|1448|1448|1448|1446|204
1642754160000|2022-01-21 08:36:00||1446.5||1446||1446.5||1446|107
1642754180000|2022-01-21 08:36:20|1447.5||1447.5||1447.5||1447.5||0
1642754190000|2022-01-21 08:36:30|1448|1446.5|1446.5|1445|1448|1446.5|1446|1445|480
1642754210000|2022-01-21 08:36:50|||||||||33
1642754220000|2022-01-21 08:37:00|1447|1445.5|1448|1446|1448.5|1446|1447|1445.5|129
1642754230000|2022-01-21 08:37:10||1446.5||1446.5||1446.5||1446.5|166
1642754240000|2022-01-21 08:37:20|||||||||1021
1642754250000|2022-01-21 08:37:30||1447||1447||1447||1447|0
1642754280000|2022-01-21 08:38:00|1448.5|1446.5|1447.5|1446|1448.5|1447|1447|1446|304
1642754290000|2022-01-21 08:38:10|||||||||27
1642754340000|2022-01-21 08:39:00|1447|1445.5|1446.5|1444|1447|1445.5|1446.5|1444|379
1642754360000|2022-01-21 08:39:20||1444.5||1444.5||1444.5||1444.5|408
1642754400000|2022-01-21 08:40:00||1444||1445||1445||1444|173
1642754410000|2022-01-21 08:40:10|1446|1444.5|1446.5|1444.5|1446.5|1445|1446|1444|138
1642754440000|2022-01-21 08:40:40|1447|1445|1447.5|1445|1447.5|1445|1447|1445|1200
1642754460000|2022-01-21 08:41:00|||||||||173
1642754470000|2022-01-21 08:41:10||1446||1446||1446||1446|9
1642754480000|2022-01-21 08:41:20|1448.5|1446.5|1449.5|1447|1449.5|1447|1448.5|1446.5|149
1642754520000|2022-01-21 08:42:00|||||||||208
1642754550000|2022-01-21 08:42:30|1450|1447.5|1450|1448|1450|1448.5|1450|1447.5|161
1642754560000|2022-01-21 08:42:40||1448.5||1448.5||1448.5||1448.5|0
1642754580000|2022-01-21 08:43:00|||||||||30
1642754590000|2022-01-21 08:43:10|1450.5|1449|1450.5|1449.5|1450.5|1449.5|1450.5|1449|192
1642754610000|2022-01-21 08:43:30|1450|1449|1450|1448|1450|1449|1449.5|1448|869
1642754640000|2022-01-21 08:44:00|||||||||311
1642754650000|2022-01-21 08:44:10|||||||||20
1642754670000|2022-01-21 08:44:30||1448.5||1448.5||1448.5||1448.5|0
1642754680000|2022-01-21 08:44:40||1449||1449||1449||1449|0
1642754700000|2022-01-21 08:45:00|||||||||351
1642754720000|2022-01-21 08:45:20|1449.5|1448.5|1448.5|1447|1449.5|1448.5|1448.5|1446.5|402
1642754730000|2022-01-21 08:45:30|1449||1448.5||1449||1448.5||0
1642754760000|2022-01-21 08:46:00|1449|1448|1448.5|1447|1449|1448|1448.5|1447|478
1642754780000|2022-01-21 08:46:20|1448|1446.5|1447.5|1445.5|1448|1446.5|1447|1445|333
1642754790000|2022-01-21 08:46:30|1447|1445|1447|1445|1447|1445|1447|1445|0
1642754800000|2022-01-21 08:46:40|1447.5||1447.5||1448||1447.5||0
1642754810000|2022-01-21 08:46:50|||||||||62
1642754840000|2022-01-21 08:47:20|1447|1444.5|1446.5|1444.5|1447|1444.5|1446.5|1444.5|390
1642754850000|2022-01-21 08:47:30|1445.5|1444|1447|1445.5|1447.5|1446|1444.5|1444|1637
1642754860000|2022-01-21 08:47:40|1447.5|1446.5|1447|1445.5|1447.5|1446.5|1447|1445.5|48
1642754870000|2022-01-21 08:47:50|1447.5||1447.5||1447.5||1447.5||0
1642754880000|2022-01-21 08:48:00|1447||1447||1447||1447||302
1642754910000|2022-01-21 08:48:30|1447.5|1446|1447.5|1445.5|1447.5|1446|1447.5|1445.5|138
1642754950000|2022-01-21 08:49:10||1446||1446||1446||1446|0
1642754960000|2022-01-21 08:49:20|||||||||50
1642754990000|2022-01-21 08:49:50|||||||||16
1642755030000|2022-01-21 08:50:30|1447|1445.5|1447|1445|1447|1446|1446|1445|1145
1642755050000|2022-01-21 08:50:50||1445.5||1445||1445.5||1445|0
1642755060000|2022-01-21 08:51:00|||||||||431
1642755070000|2022-01-21 08:51:10|1447.5|1445.5|1447|1445.5|1447.5|1445.5|1447|1445|0
1642755140000|2022-01-21 08:52:20||1446||1445.5||1446||1445.5|29
1642755150000|2022-01-21 08:52:30|||||||||3
1642755190000|2022-01-21 08:53:10|||||||||1
1642755220000|2022-01-21 08:53:40|1447.5|1446|1447.5|1446|1447.5|1446|1447.5|1446|427
1642755230000|2022-01-21 08:53:50|||||||||35
1642755250000|2022-01-21 08:54:10|||||||||27
1642755260000|2022-01-21 08:54:20|1448|1446.5|1448|1446.5|1448|1446.5|1448|1446|73
1642755290000|2022-01-21 08:54:50|1448.5|1447|1450|1449|1450.5|1449.5|1448.5|1446.5|1899
1642755300000|2022-01-21 08:55:00||1449.5||1449||1449.5||1449|25
1642755310000|2022-01-21 08:55:10|1449.5|1448.5|1450|1448.5|1450|1449|1449.5|1448.5|588
1642755340000|2022-01-21 08:55:40|1450.5|1449|1450.5|1449|1450.5|1449|1450.5|1449|110
1642755360000|2022-01-21 08:56:00|1450||1450||1450.5||1450||103
1642755380000|2022-01-21 08:56:20|1449.5|1448.5|1448.5|1447.5|1449.5|1449|1448.5|1447.5|1042
1642755410000|2022-01-21 08:56:50|1448|1447|1448|1447|1448|1447.5|1447.5|1446.5|728
1642755420000|2022-01-21 08:57:00||1446.5||1446||1446.5||1446|63
1642755440000|2022-01-21 08:57:20|1447||1447||1447||1447||0
1642755450000|2022-01-21 08:57:30|||||||||173
1642755480000|2022-01-21 08:58:00||1445||1446||1446||1445|80
1642755490000|2022-01-21 08:58:10|1447.5|1446.5|1447.5|1446.5|1447.5|1446.5|1447.5|1446.5|23
1642755500000|2022-01-21 08:58:20||1446||1446||1446||1446|0
1642755540000|2022-01-21 08:59:00||1446.5||1446.5||1446.5||1446.5|9
1642755560000|2022-01-21 08:59:20|1447|1446|1445|1444|1447|1446|1445|1444|4322
1642755570000|2022-01-21 08:59:30|1446|1444.5|1445|1444|1446|1445|1445|1444|652
1642755580000|2022-01-21 08:59:40|1446|1444.5|1445|1444.5|1446|1444.5|1445|1444|416
1642755590000|2022-01-21 08:59:50|1446||1445||1446||1445||322
1642755600000|2022-01-21 09:00:00|1446|1445|1447|1444.5|1448|1446.5|1445|1444.5|9877
1642755610000|2022-01-21 09:00:10|1445|1445|1446|1444.5|1447|1445|1445|1444.5|1346
1642755630000|2022-01-21 09:00:30|||||||||380
1642755640000|2022-01-21 09:00:40|1446.5|1445|1448.5|1446|1448.5|1446|1446.5|1445|503
1642755680000|2022-01-21 09:01:20|1449|1446.5|1450.5|1448.5|1451|1448.5|1449|1446.5|1131
1642755690000|2022-01-21 09:01:30||1449||1449||1449.5||1449|0
1642755710000|2022-01-21 09:01:50|1451|1449.5|1452|1450.5|1453|1451.5|1451|1449.5|291
1642755720000|2022-01-21 09:02:00||1451||1451||1451||1451|0
1642755730000|2022-01-21 09:02:10|||||||||1000
1642755750000|2022-01-21 09:02:30|1453|1451.5|1453|1451.5|1453.5|1451.5|1453|1451.5|150
1642755760000|2022-01-21 09:02:40|1452.5|1451|1452|1451|1452.5|1451|1452|1451|0
1642755780000|2022-01-21 09:03:00|1453|1452|1455|1453|1455.5|1453.5|1453|1452|1231
1642755790000|2022-01-21 09:03:10|1454.5|1454|1455|1453.5|1455.5|1454.5|1454.5|1453|645
1642755800000|2022-01-21 09:03:20|1455.5|1454|1455.5|1454|1455.5|1454|1455.5|1454|0
1642755810000|2022-01-21 09:03:30|1456|1454.5|1456|1454.5|1456|1454.5|1456|1454|0
1642755830000|2022-01-21 09:03:50|1456.5|1455|1456|1455|1457|1455|1456|1455|0
1642755850000|2022-01-21 09:04:10|||||||||137
1642755880000|2022-01-21 09:04:40|1456.5|1455.5|1457.5|1455.5|1458|1455.5|1456.5|1455.5|167
1642755890000|2022-01-21 09:04:50||1456.5||1456.5||1456.5||1456.5|0
1642755900000|2022-01-21 09:05:00|1458.5|1457|1459|1457|1459.5|1457|1458.5|1457|16
1642755910000|2022-01-21 09:05:10|1459.5||1459||1459.5||1459||0
1642755920000|2022-01-21 09:05:20|1459.5|1458|1459.5|1458|1460.5|1459|1459.5|1458|41
1642755960000|2022-01-21 09:06:00|1460.5|1459|1460.5|1459|1460.5|1459|1460.5|1459|136
1642755980000|2022-01-21 09:06:20|1461|1459.5|1461|1459.5|1461.5|1459.5|1461|1459.5|0
1642755990000|2022-01-21 09:06:30|1460.5|1459|1457.5|1455.5|1460.5|1459|1457.5|1455.5|2815
1642756000000|2022-01-21 09:06:40|1457|1455|1457|1455|1457|1455|1457|1455|85
1642756010000|2022-01-21 09:06:50||1455.5||1455.5||1455.5||1455.5|0
1642756020000|2022-01-21 09:07:00|1456.5|1455|1457|1455|1457|1455.5|1456.5|1454.5|57
1642756030000|2022-01-21 09:07:10|1457.5|1455.5|1460|1458|1460|1458|1457.5|1455.5|629
1642756050000|2022-01-21 09:07:30|1459.5|1457.5|1457|1456|1459.5|1457.5|1457|1456|815
1642756090000|2022-01-21 09:08:10|||||||||2
1642756110000|2022-01-21 09:08:30|1456.5|1455.5|1457|1455.5|1457|1456|1456.5|1455.5|685
1642756140000|2022-01-21 09:09:00|1456.5|1455|1455.5|1453.5|1456.5|1455.5|1454.5|1452|1120
1642756160000|2022-01-21 09:09:20|1456.5|1454|1456|1453.5|1456.5|1454.5|1456|1453.5|102
1642756170000|2022-01-21 09:09:30||1454||1454||1454||1454|0
1642756200000|2022-01-21 09:10:00|1455.5|1453.5|1455.5|1453.5|1455.5|1454|1455.5|1453.5|0
1642756220000|2022-01-21 09:10:20|1455||1455||1455||1455||0
1642756230000|2022-01-21 09:10:30|1454.5|1453|1453.5|1452|1454.5|1453|1453|1452|988
1642756260000|2022-01-21 09:11:00|1453||1453||1453||1453||57
1642756280000|2022-01-21 09:11:20|||||||||57
1642756290000|2022-01-21 09:11:30|1453.5|1452.5|1453.5|1452.5|1453.5|1452.5|1453.5|1452.5|249
1642756350000|2022-01-21 09:12:30|1454|1453|1454.5|1453.5|1454.5|1453.5|1454|1453|465
1642756390000|2022-01-21 09:13:10|||||||||27
1642756400000|2022-01-21 09:13:20|1454|1454|1454|1452|1454.5|1454|1454|1452|966
1642756410000|2022-01-21 09:13:30|||||||||100
1642756470000|2022-01-21 09:14:30|1453.5|1451.5|1452|1450|1454|1451.5|1451|1450|2117
1642756490000|2022-01-21 09:14:50||1450.5||1450.5||1450.5||1450.5|0
1642756510000|2022-01-21 09:15:10|1451.5||1451.5||1451.5||1451.5||0
1642756520000|2022-01-21 09:15:20|1452||1452||1452||1452||0
1642756530000|2022-01-21 09:15:30|1451.5|1450|1451.5|1450|1451.5|1450|1451.5|1450|57
1642756550000|2022-01-21 09:15:50|1451|1449.5|1451|1449|1451|1449.5|1451|1449|50
1642756560000|2022-01-21 09:16:00|1451.5|1449.5|1451.5|1449.5|1451.5|1449.5|1451.5|1449.5|83
1642756650000|2022-01-21 09:17:30|1451|1449|1450.5|1448.5|1451.5|1449|1449.5|1448|883
1642756680000|2022-01-21 09:18:00|1449.5||1449.5||1449.5||1449.5||0
1642756690000|2022-01-21 09:18:10|||||||||2
1642756710000|2022-01-21 09:18:30|1449|1448|1449.5|1448|1449.5|1448|1449|1448|82
1642756730000|2022-01-21 09:18:50|1448.5|1447.5|1448|1446.5|1448.5|1447.5|1448|1446|482
1642756740000|2022-01-21 09:19:00|1447.5|1446|1448|1446|1448|1446|1447.5|1446|0
1642756750000|2022-01-21 09:19:10|1447.5||1447.5||1447.5||1447.5||0
1642756760000|2022-01-21 09:19:20|||||||||94
1642756800000|2022-01-21 09:20:00||1446.5||1446||1446.5||1446|0
1642756810000|2022-01-21 09:20:10||1446.5||1446.5||1446.5||1446.5|0
1642756840000|2022-01-21 09:20:40|1447|1446|1447.5|1446|1447.5|1446|1447|1446|170
1642756860000|2022-01-21 09:21:00|1447|1445.5|1446.5|1445|1447|1445.5|1446.5|1445|910
1642756880000|2022-01-21 09:21:20|||||||||50
1642756920000|2022-01-21 09:22:00||1445.5||1446||1446||1445.5|0
1642756930000|2022-01-21 09:22:10|1447.5||1447.5||1447.5||1446.5||267
1642757030000|2022-01-21 09:23:50|1447|1446.5|1447.5|1446|1447.5|1446.5|1447|1446|150
1642757160000|2022-01-21 09:26:00|1447|1446.5|1447.5|1446|1447.5|1447|1447|1446|404
1642757200000|2022-01-21 09:26:40|||||||||45
1642757330000|2022-01-21 09:28:50|1447||1447.5||1447.5||1447||67
1642757360000|2022-01-21 09:29:20|||||||||8
1642757400000|2022-01-21 09:30:00|1447|1445.5|1446.5|1445|1447.5|1446|1446|1445|1937
1642757410000|2022-01-21 09:30:10|1447||1447||1447||1447||0
1642757450000|2022-01-21 09:30:50||1445.5||1445.5||1445.5||1445.5|0
1642757510000|2022-01-21 09:31:50|||||||||18
1642757520000|2022-01-21 09:32:00|1447.5|1446|1451.5|1450|1452.5|1451|1447.5|1446|3791
1642757540000|2022-01-21 09:32:20||1450.5||1450||1450.5||1450|12
1642757580000|2022-01-21 09:33:00|1451|1449.5|1448.5|1446.5|1451.5|1449.5|1448.5|1446.5|1193
1642757730000|2022-01-21 09:35:30|||||||||113
1642757760000|2022-01-21 09:36:00||1447.5||1447.5||1447.5||1447.5|121
1642757800000|2022-01-21 09:36:40|1448|1447|1448|1446.5|1448|1447|1448|1446.5|551
1642757810000|2022-01-21 09:36:50|||||||||69
1642757850000|2022-01-21 09:37:30|1447.5|1446|1448|1446|1448|1446.5|1447|1446|216
1642758010000|2022-01-21 09:40:10||1446.5||1446.5||1446.5||1446.5|0
1642758100000|2022-01-21 09:41:40|1448.5|1447.5|1450|1448.5|1450|1449|1448.5|1447.5|1519
1642758110000|2022-01-21 09:41:50||1449||1449||1449||1449|0
1642758120000|2022-01-21 09:42:00|1449.5|1448.5|1448.5|1448|1449.5|1449|1448.5|1448|564
1642758130000|2022-01-21 09:42:10|1449|1448.5|1450|1448|1450|1448.5|1449|1448|54
1642758170000|2022-01-21 09:42:50|||||||||33
1642758210000|2022-01-21 09:43:30||1448.5||1448.5||1448.5||1448.5|108
1642758240000|2022-01-21 09:44:00|1449.5|1449|1449.5|1448.5|1449.5|1449|1449.5|1448.5|6
1642758290000|2022-01-21 09:44:50|1450|1448|1449.5|1448|1450|1448.5|1449.5|1448|238
1642758300000|2022-01-21 09:45:00||1447.5||1447.5||1447.5||1447.5|0
1642758310000|2022-01-21 09:45:10|1450|1448|1450|1448.5|1450|1448.5|1450|1448|0
1642758340000|2022-01-21 09:45:40|1449.5|1448|1449|1447.5|1449.5|1448|1448.5|1447.5|392
1642758360000|2022-01-21 09:46:00|1448.5|1448|1450|1448.5|1450|1449|1448.5|1447.5|405
1642758370000|2022-01-21 09:46:10||1449||1449||1449||1449|0
1642758420000|2022-01-21 09:47:00||1448.5||1448.5||1448.5||1448.5|76
1642758430000|2022-01-21 09:47:10|||||||||20
1642758490000|2022-01-21 09:48:10|1449||1449||1449||1449||0
1642758500000|2022-01-21 09:48:20|1450||1450||1450||1450||12
1642758530000|2022-01-21 09:48:50|1449.5||1449.5||1450||1449.5||167
1642758540000|2022-01-21 09:49:00|1449|1448|1449.5|1447.5|1449.5|1448|1449|1447.5|25
1642758550000|2022-01-21 09:49:10|1449|1447|1446.5|1445|1449|1447|1445.5|1444|2221
1642758570000|2022-01-21 09:49:30|||||||||119
1642758590000|2022-01-21 09:49:50||1445.5||1445.5||1445.5||1445.5|0
1642758600000|2022-01-21 09:50:00|1446||1446||1446||1446||144
1642758610000|2022-01-21 09:50:10|1446.5||1446.5||1446.5||1446.5||18
1642758660000|2022-01-21 09:51:00|1446|1445|1446.5|1445|1446.5|1446|1445.5|1444.5|2259
1642758670000|2022-01-21 09:51:10||1445.5||1445.5||1445.5||1445.5|0
1642758690000|2022-01-21 09:51:30|1447||1447||1447||1447||26
1642758720000|2022-01-21 09:52:00|1447.5|1446|1448.5|1448|1448.5|1448|1447.5|1446|406
1642758730000|2022-01-21 09:52:10|1449|1447.5|1449|1447.5|1449|1447.5|1449|1447.5|20
1642758810000|2022-01-21 09:53:30|||||||||47
1642758900000|2022-01-21 09:55:00|1450|1448|1449.5|1447.5|1450.5|1448.5|1449.5|1447.5|244
1642758960000|2022-01-21 09:56:00||1448.5||1448.5||1448.5||1448.5|17
1642758970000|2022-01-21 09:56:10|1450||1450||1450||1450||0
1642759050000|2022-01-21 09:57:30|1449.5||1450||1450||1449.5||0
1642759080000|2022-01-21 09:58:00|1449.5||1449.5||1450||1449.5||53
1642759100000|2022-01-21 09:58:20|||||||||1
1642759140000|2022-01-21 09:59:00|1449|1448|1449.5|1448|1449.5|1448|1449|1447.5|726
1642759150000|2022-01-21 09:59:10|1449|1447.5|1449.5|1447.5|1449.5|1447.5|1449|1447.5|0
1642759160000|2022-01-21 09:59:20|1449||1449.5||1449.5||1449||36
1642759200000|2022-01-21 10:00:00|1449||1449||1449||1449||0
1642759230000|2022-01-21 10:00:30|||||||||5
1642759250000|2022-01-21 10:00:50|1448|1447|1448.5|1447|1449|1448|1448|1447|824
1642759260000|2022-01-21 10:01:00|||||||||260
1642759280000|2022-01-21 10:01:20|1448||1448||1448||1448||113
1642759300000|2022-01-21 10:01:40|1448.5|1446.5|1449|1447.5|1449.5|1448|1448.5|1446.5|255
1642759310000|2022-01-21 10:01:50||1447||1447.5||1447.5||1447|0
1642759360000|2022-01-21 10:02:40|1449.5|1448|1449.5|1448|1449.5|1448|1449.5|1448|63
1642759370000|2022-01-21 10:02:50||1448.5||1448.5||1448.5||1448.5|0
1642759380000|2022-01-21 10:03:00||1449||1448.5||1449||1448.5|43
1642759390000|2022-01-21 10:03:10|||||||||17
1642759500000|2022-01-21 10:05:00|1450|1449|1451.5|1450|1452.5|1451|1450|1449|870
1642759510000|2022-01-21 10:05:10||1450.5||1451||1451||1450.5|0
1642759520000|2022-01-21 10:05:20|1452|1450.5|1452|1451|1452|1451|1452|1450.5|50
1642759530000|2022-01-21 10:05:30|1452.5|1451.5|1453|1451.5|1453.5|1451.5|1452.5|1451|276
1642759560000|2022-01-21 10:06:00|1453.5|1451|1452.5|1451|1453.5|1451|1452|1451|142
1642759580000|2022-01-21 10:06:20|1453||1452.5||1453||1452.5||0
1642759590000|2022-01-21 10:06:30|1452||1452||1452||1452||0
1642759600000|2022-01-21 10:06:40||1450.5||1450.5||1450.5||1450.5|0
1642759610000|2022-01-21 10:06:50|1451||1451.5||1451.5||1451||28
1642759620000|2022-01-21 10:07:00|1452||1452||1452||1452||0
1642759630000|2022-01-21 10:07:10|||||||||1
1642759730000|2022-01-21 10:08:50|1451.5|1450|1450.5|1449|1451.5|1450.5|1450.5|1449|1230
1642759740000|2022-01-21 10:09:00|1451|1449.5|1450.5|1449|1451.5|1449.5|1450.5|1449|166
1642759760000|2022-01-21 10:09:20|||||||||14
1642759790000|2022-01-21 10:09:50|||||||||1
1642760120000|2022-01-21 10:15:20|1451|1450|1450|1449|1451|1450|1450|1448|3887
1642760130000|2022-01-21 10:15:30|1451|1449.5|1452.5|1451|1452.5|1451|1451|1449.5|551
1642760140000|2022-01-21 10:15:40|1453|1451.5|1454|1452.5|1454|1453|1453|1451.5|4875
1642760150000|2022-01-21 10:15:50||1453.5||1452.5||1453.5||1452.5|832
1642760160000|2022-01-21 10:16:00||1453||1453||1453||1453|0
1642760190000|2022-01-21 10:16:30|1455|1453.5|1457|1455.5|1457|1456.5|1455|1453.5|1354
1642760200000|2022-01-21 10:16:40|1456.5||1456.5||1456.5||1456.5||41
1642760250000|2022-01-21 10:17:30|1456|1455|1455|1454|1456|1455|1455|1454|1367
1642760260000|2022-01-21 10:17:40|1454.5|1453.5|1453.5|1452.5|1454.5|1453.5|1453.5|1452.5|26
1642760320000|2022-01-21 10:18:40|1453|1452|1452|1450|1453|1452|1452|1450|558
1642760330000|2022-01-21 10:18:50|1451||1451||1451||1451||33
1642760350000|2022-01-21 10:19:10|1451.5|1450.5|1452.5|1451|1452.5|1451.5|1451|1450|884
1642760360000|2022-01-21 10:19:20||1451.5||1451.5||1451.5||1451|0
1642760410000|2022-01-21 10:20:10|1452|1451|1452|1450|1452|1451|1452|1450|130
1642760420000|2022-01-21 10:20:20||1450.5||1450.5||1450.5||1450.5|690
1642760430000|2022-01-21 10:20:30|1451.5||1451.5||1451.5||1451.5||0
1642760480000|2022-01-21 10:21:20|||||||||260
1642760490000|2022-01-21 10:21:30|1452|1451|1451.5|1450.5|1453.5|1452|1451.5|1450.5|1413
1642760510000|2022-01-21 10:21:50|1451|1450|1451.5|1449.5|1451.5|1450.5|1450.5|1449.5|517
1642760520000|2022-01-21 10:22:00|1451||1451||1451||1451||24
1642760590000|2022-01-21 10:23:10|1450.5||1450.5||1450.5||1450.5||0
1642760680000|2022-01-21 10:24:40|1450|1449|1450.5|1449.5|1450.5|1449.5|1449.5|1449|1302
1642760710000|2022-01-21 10:25:10||1450||1450||1450||1450|0
1642760720000|2022-01-21 10:25:20|1451|1450.5|1450.5|1449|1451.5|1450.5|1450|1449|1418
1642760740000|2022-01-21 10:25:40|1450||1450||1450||1450||96
1642760800000|2022-01-21 10:26:40|1450.5|1450|1451.5|1449.5|1451.5|1450|1450.5|1449.5|1772
1642760810000|2022-01-21 10:26:50|1451||1451||1451||1451||0
1642760990000|2022-01-21 10:29:50|||||||||45
1642761040000|2022-01-21 10:30:40||1450||1449.5||1450||1449.5|0
1642761090000|2022-01-21 10:31:30|1451.5|1450.5|1452|1450.5|1452|1451|1451.5|1450.5|397
1642761100000|2022-01-21 10:31:40|1451.5|1451|1451.5|1451|1452|1451.5|1451.5|1450.5|330
1642761110000|2022-01-21 10:31:50|1452|1451.5|1452.5|1451|1452.5|1451.5|1452|1451|200
1642761200000|2022-01-21 10:33:20|||||||||15
1642761260000|2022-01-21 10:34:20|1452|1451.5|1453|1451.5|1453|1452|1452|1451|686
1642761270000|2022-01-21 10:34:30|||||||||50
1642761340000|2022-01-21 10:35:40|1452.5|1451|1451.5|1450.5|1452.5|1451|1451.5|1450.5|902
1642761360000|2022-01-21 10:36:00|||||||||86
1642761450000|2022-01-21 10:37:30|||||||||17
1642761650000|2022-01-21 10:40:50|||||||||59
1642761680000|2022-01-21 10:41:20|||||||||34
1642761690000|2022-01-21 10:41:30|1452|1451|1452.5|1451|1452.5|1451.5|1452|1451|780
1642761700000|2022-01-21 10:41:40||1451.5||1451.5||1451.5||1451.5|0
1642761710000|2022-01-21 10:41:50|1452|1451|1452|1450.5|1452.5|1452|1452|1450.5|43
1642761790000|2022-01-21 10:43:10|||||||||500
1642761810000|2022-01-21 10:43:30|1451.5|1451|1452|1451|1452|1451|1451.5|1450.5|325
1642761820000|2022-01-21 10:43:40|1452.5|1451.5|1452|1451|1452.5|1451.5|1452|1451|343
1642761880000|2022-01-21 10:44:40|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|279
1642761920000|2022-01-21 10:45:20|1452||1452.5||1452.5||1452||189
1642761960000|2022-01-21 10:46:00||1452||1452||1452||1452|0
1642761970000|2022-01-21 10:46:10||1451.5||1451.5||1452||1451.5|296
1642762080000|2022-01-21 10:48:00|||||||||35
1642762120000|2022-01-21 10:48:40|1452|1451|1451.5|1450.5|1452|1451|1451|1450.5|3119
1642762190000|2022-01-21 10:49:50|1452|1451|1451.5|1450.5|1452|1451|1451.5|1450.5|421
1642762210000|2022-01-21 10:50:10|1452|1451|1452.5|1451|1452.5|1451|1452|1451|0
1642762220000|2022-01-21 10:50:20|1452||1452||1452||1452||0
1642762240000|2022-01-21 10:50:40|1451.5|1450.5|1451|1449.5|1451.5|1451|1451|1449.5|2334
1642762250000|2022-01-21 10:50:50|1450.5|1449|1450.5|1449|1450.5|1449.5|1450|1449|247
1642762260000|2022-01-21 10:51:00|1450||1450||1450||1450||807
1642762270000|2022-01-21 10:51:10|1449.5|1448.5|1449.5|1448|1449.5|1448.5|1449|1447.5|100
1642762280000|2022-01-21 10:51:20|1449|1447.5|1449|1447.5|1449|1447.5|1449|1447.5|0
1642762300000|2022-01-21 10:51:40|1448.5||1449||1449||1448.5||94
1642762310000|2022-01-21 10:51:50|||||||||1
1642762370000|2022-01-21 10:52:50|1449.5|1448|1449.5|1448.5|1450|1449|1449|1448|1513
1642762560000|2022-01-21 10:56:00||1449||1448.5||1449||1448.5|235
1642762570000|2022-01-21 10:56:10|1449|1448|1449|1448|1449|1448|1448|1447.5|540
1642762770000|2022-01-21 10:59:30|1449.5|1448.5|1449.5|1448|1449.5|1449|1449.5|1448|375
1642762800000|2022-01-21 11:00:00|1449|1447.5|1449|1447.5|1449.5|1447.5|1448|1447|1976
1642762810000|2022-01-21 11:00:10||1447||1447||1447.5||1447|0
1642762820000|2022-01-21 11:00:20||1447.5||1447.5||1447.5||1447.5|0
1642762830000|2022-01-21 11:00:30|1448|1447|1448|1446.5|1449|1447|1447.5|1446.5|1653
1642762860000|2022-01-21 11:01:00|1447.5|1445|1446|1444|1447.5|1445.5|1446|1444|291
1642762870000|2022-01-21 11:01:10|1445.5|1443.5|1445.5|1444|1445.5|1444|1445|1443|41
1642762900000|2022-01-21 11:01:40|1446|1444.5|1446|1444.5|1446|1444.5|1446|1444.5|324
1642762910000|2022-01-21 11:01:50|||||||||100
1642762940000|2022-01-21 11:02:20|1446.5|1445|1448|1446.5|1448|1446.5|1446.5|1445|472
1642762950000|2022-01-21 11:02:30|1448.5|1447|1448|1446.5|1449|1447|1448|1446.5|0
1642762980000|2022-01-21 11:03:00|1448.5|1447|1449|1447.5|1449|1447.5|1448.5|1447|0
1642763020000|2022-01-21 11:03:40|1449.5|1448|1450|1448.5|1450|1448.5|1449.5|1448|162
1642763040000|2022-01-21 11:04:00|||||||||401
1642763050000|2022-01-21 11:04:10|1449.5|1448|1448.5|1447|1449.5|1448|1448.5|1447|545
1642763070000|2022-01-21 11:04:30|1449|1447.5|1449|1447.5|1449|1447.5|1449|1447.5|0
1642763100000|2022-01-21 11:05:00|1448.5|1447|1449|1447|1449|1447|1448.5|1447|0
1642763110000|2022-01-21 11:05:10|1448.5|1448.5|1448.5|1447|1448.5|1448.5|1448.5|1447|1542
1642763140000|2022-01-21 11:05:40|1448|1446.5|1449|1447|1449|1447|1448|1446|510
1642763150000|2022-01-21 11:05:50||1447.5||1448||1448||1447.5|0
1642763160000|2022-01-21 11:06:00|1449.5|1448.5|1449|1447.5|1449.5|1448.5|1448.5|1447|241
1642763170000|2022-01-21 11:06:10|1449.5|1448|1450|1448|1450|1448.5|1449.5|1448|174
1642763180000|2022-01-21 11:06:20||1448.5||1448.5||1448.5||1448.5|93
1642763200000|2022-01-21 11:06:40||1449||1448.5||1449||1448.5|294
1642763220000|2022-01-21 11:07:00|1449.5|1449|1450|1448.5|1450|1449|1449.5|1448.5|0
1642763240000|2022-01-21 11:07:20|1449.5||1449.5||1449.5||1449.5||0
1642763280000|2022-01-21 11:08:00|1449|1448|1449|1447|1449|1448|1449|1447|1116
1642763300000|2022-01-21 11:08:20|1449.5|1447.5|1449.5|1447.5|1449.5|1447.5|1449.5|1447.5|0
1642763330000|2022-01-21 11:08:50|1449||1449||1449||1449||0
1642763340000|2022-01-21 11:09:00|1448.5|1447|1448|1446|1448.5|1447|1448|1446|303
1642763350000|2022-01-21 11:09:10|1448.5|1446.5|1448.5|1446.5|1448.5|1446.5|1448.5|1446.5|0
1642763360000|2022-01-21 11:09:20|1448|1446|1448|1446|1448|1446|1448|1446|0
1642763400000|2022-01-21 11:10:00|1448.5|1446.5|1448.5|1446.5|1448.5|1446.5|1448.5|1446.5|0
1642763410000|2022-01-21 11:10:10|1448|1446|1448|1446|1448|1446|1448|1446|0
1642763430000|2022-01-21 11:10:30|1448.5|1446.5|1448.5|1446.5|1448.5|1446.5|1448.5|1446.5|0
1642763460000|2022-01-21 11:11:00|1448||1448||1448||1448||0
1642763470000|2022-01-21 11:11:10|1448.5|1447|1449.5|1447.5|1450|1449|1448.5|1446.5|2842
1642763480000|2022-01-21 11:11:20|1449|1447|1449|1447|1449|1447.5|1448.5|1447|236
1642763490000|2022-01-21 11:11:30|1449.5|1447.5|1449.5|1447.5|1449.5|1447.5|1449.5|1447|306
1642763530000|2022-01-21 11:12:10|1449||1449||1449||1449||456
1642763550000|2022-01-21 11:12:30|||||||||35
1642763580000|2022-01-21 11:13:00|||||||||182
1642763590000|2022-01-21 11:13:10|1449.5|1448|1450|1449.5|1450.5|1449.5|1449.5|1448|470
1642763600000|2022-01-21 11:13:20|1450.5|1449|1450.5|1449.5|1450.5|1449.5|1450.5|1449|80
1642763610000|2022-01-21 11:13:30|1451.5|1450|1452|1450|1452|1450|1451.5|1450|0
1642763620000|2022-01-21 11:13:40||1450.5||1450.5||1450.5||1450.5|0
1642763630000|2022-01-21 11:13:50|1452.5|1451|1452|1450|1452.5|1451|1452|1450|0
1642763640000|2022-01-21 11:14:00||1450.5||1450.5||1450.5||1450.5|0
1642763650000|2022-01-21 11:14:10||1451||1451||1451||1451|0
1642763660000|2022-01-21 11:14:20|1451.5|1450.5|1451.5|1450|1451.5|1450.5|1451|1450|351
1642763700000|2022-01-21 11:15:00||1450.5||1450||1450.5||1450|600
1642763720000|2022-01-21 11:15:20|1451|1451|1451.5|1450|1451.5|1451|1450.5|1449.5|2721
1642763740000|2022-01-21 11:15:40|||||||||182
1642763800000|2022-01-21 11:16:40||1450.5||1450.5||1450.5||1450.5|0
1642763860000|2022-01-21 11:17:40|1451|1450|1451.5|1450|1451.5|1450|1451|1450|42
1642763920000|2022-01-21 11:18:40|1451||1451.5||1451.5||1451||0
1642763930000|2022-01-21 11:18:50|1451|1449.5|1450|1448.5|1451|1450.5|1450|1448.5|1404
1642763940000|2022-01-21 11:19:00||1449||1449||1449||1449|197
1642763990000|2022-01-21 11:19:50|1450.5||1451||1451||1450.5||109
1642764010000|2022-01-21 11:20:10||1449.5||1449.5||1449.5||1449.5|0
1642764090000|2022-01-21 11:21:30|||||||||1
1642764120000|2022-01-21 11:22:00|1450.5||1450.5||1450.5||1450.5||0
1642764130000|2022-01-21 11:22:10|||||||||110
1642764170000|2022-01-21 11:22:50|1451|1450.5|1450.5|1449.5|1451|1450.5|1450.5|1449.5|319
1642764180000|2022-01-21 11:23:00|||||||||224
1642764190000|2022-01-21 11:23:10|1450|1450|1450|1449|1450.5|1450|1450|1449|260
1642764200000|2022-01-21 11:23:20|1450.5||1450.5||1450.5||1450.5||0
1642764230000|2022-01-21 11:23:50||1448.5||1448.5||1448.5||1448.5|0
1642764240000|2022-01-21 11:24:00||1449||1449.5||1449.5||1449|0
1642764290000|2022-01-21 11:24:50|1450|1450|1450.5|1449.5|1450.5|1450|1450|1449.5|345
1642764340000|2022-01-21 11:25:40|1451|1450|1451|1450|1451|1450|1451|1450|102
1642764350000|2022-01-21 11:25:50|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|465
1642764360000|2022-01-21 11:26:00||1450||1450||1450||1450|64
1642764410000|2022-01-21 11:26:50|1451|1450.5|1451|1449.5|1451|1450.5|1451|1449.5|429
1642764420000|2022-01-21 11:27:00|1450.5|1449|1451.5|1450.5|1451.5|1450.5|1450.5|1449|711
1642764450000|2022-01-21 11:27:30|1452|1451|1452|1451|1452|1451|1452|1451|0
1642764470000|2022-01-21 11:27:50|||||||||100
1642764480000|2022-01-21 11:28:00|1452.5|1451.5|1452|1451|1453|1452|1452|1451|155
1642764520000|2022-01-21 11:28:40|1453|1451.5|1453|1451.5|1453|1451.5|1453|1451.5|0
1642764550000|2022-01-21 11:29:10||1452||1452||1452||1452|0
1642764600000|2022-01-21 11:30:00||1451.5||1452||1452||1451.5|0
1642764720000|2022-01-21 11:32:00|1452.5|1451.5|1452|1451|1452.5|1451.5|1452|1451|306
1642764920000|2022-01-21 11:35:20|||||||||45
1642764940000|2022-01-21 11:35:40|||||||||173
1642764950000|2022-01-21 11:35:50|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|507
1642764960000|2022-01-21 11:36:00|1452|1451|1451.5|1451|1452|1451|1451.5|1451|138
1642764970000|2022-01-21 11:36:10|1452.5|1451.5|1452.5|1451|1452.5|1451.5|1451.5|1451|538
1642765010000|2022-01-21 11:36:50||1451.5||1451.5||1451.5||1451.5|0
1642765030000|2022-01-21 11:37:10|1453|1452|1453|1451.5|1453|1452|1453|1451.5|89
1642765160000|2022-01-21 11:39:20|1452.5||1453||1453||1452.5||0
1642765220000|2022-01-21 11:40:20|1452.5|1451|1452|1450.5|1452.5|1451|1451.5|1450.5|1099
1642765240000|2022-01-21 11:40:40||1451||1451||1451||1451|0
1642765310000|2022-01-21 11:41:50|1452.5|1450.5|1452|1450.5|1452.5|1450.5|1452|1450.5|148
1642765340000|2022-01-21 11:42:20|1451.5||1451.5||1451.5||1451.5||0
1642765450000|2022-01-21 11:44:10||1450||1450||1450||1450|74
1642765480000|2022-01-21 11:44:40|||||||||19
1642765540000|2022-01-21 11:45:40|1451||1451||1451||1451||9
1642765560000|2022-01-21 11:46:00|1450.5|1449.5|1450|1448.5|1450.5|1449.5|1449.5|1448|897
1642765570000|2022-01-21 11:46:10||1449||1449||1449||1449|0
1642765580000|2022-01-21 11:46:20|1450.5|1449.5|1451|1450|1451|1450|1450.5|1449.5|662
1642765640000|2022-01-21 11:47:20|1451.5|1450.5|1451|1450|1451.5|1450.5|1451|1450|127
1642765690000|2022-01-21 11:48:10|1450.5|1449|1450.5|1449.5|1450.5|1450|1450|1448.5|1029
1642765750000|2022-01-21 11:49:10|1450|1449|1450|1448.5|1450|1449|1450|1448.5|122
1642765830000|2022-01-21 11:50:30|1449.5|1448|1448.5|1447.5|1449.5|1448|1448.5|1447.5|2200
1642765880000|2022-01-21 11:51:20|1449|1448|1449.5|1448|1449.5|1448.5|1448.5|1448|584
1642765940000|2022-01-21 11:52:20|||||||||45
1642765960000|2022-01-21 11:52:40|1450||1450||1450||1450||0
1642765990000|2022-01-21 11:53:10|1449.5||1449.5||1449.5||1449.5||0
1642766100000|2022-01-21 11:55:00||1448.5||1448.5||1448.5||1448.5|9
1642766120000|2022-01-21 11:55:20|1449|1449|1449.5|1448.5|1449.5|1449|1449|1448.5|292
1642766160000|2022-01-21 11:56:00||1449||1449||1449||1449|0
1642766170000|2022-01-21 11:56:10|1450|1448.5|1451|1449.5|1451.5|1449.5|1450|1448.5|209
1642766180000|2022-01-21 11:56:20|1450.5|1450|1450|1449|1450.5|1450|1450|1449|213
1642766190000|2022-01-21 11:56:30|1450.5||1450.5||1450.5||1450.5||0
1642766320000|2022-01-21 11:58:40|1451|1449.5|1451|1449.5|1451.5|1449.5|1451|1449.5|0
1642766350000|2022-01-21 11:59:10|1450.5|1449|1450.5|1449|1450.5|1449|1450.5|1449|117
1642766400000|2022-01-21 12:00:00|||||||||1
1642766470000|2022-01-21 12:01:10||1449.5||1449||1449.5||1449|0
1642766550000|2022-01-21 12:02:30||1449.5||1449||1449.5||1449|124
1642766620000|2022-01-21 12:03:40|1451|1449.5|1451.5|1450|1451.5|1450|1451|1449|307
1642766630000|2022-01-21 12:03:50||1449.5||1450||1450||1449.5|250
1642766640000|2022-01-21 12:04:00|1452||1451.5||1452||1451.5||0
1642766760000|2022-01-21 12:06:00|1451||1451||1451||1451||757
1642766780000|2022-01-21 12:06:20|||||||||99
1642766810000|2022-01-21 12:06:50||1450.5||1450||1450.5||1450|107
1642766840000|2022-01-21 12:07:20|1450.5|1449.5|1448.5|1447|1450.5|1449.5|1448|1446.5|3403
1642766870000|2022-01-21 12:07:50|1448|1446.5|1447.5|1446.5|1448|1446.5|1447.5|1446.5|37
1642766880000|2022-01-21 12:08:00|1448||1448||1448||1448||0
1642766910000|2022-01-21 12:08:30||1447||1447||1447||1447|0
1642766950000|2022-01-21 12:09:10||1446.5||1447||1447||1446.5|150
1642767030000|2022-01-21 12:10:30|1447.5|1446.5|1446.5|1446|1447.5|1446.5|1446.5|1444.5|396
1642767040000|2022-01-21 12:10:40|1447||1447||1447||1447||30
1642767060000|2022-01-21 12:11:00|||||||||975
1642767080000|2022-01-21 12:11:20|1447.5|1447|1448.5|1447|1448.5|1447|1447.5|1446.5|259
1642767110000|2022-01-21 12:11:50||1447.5||1447.5||1447.5||1447.5|0
1642767120000|2022-01-21 12:12:00|1448|1447|1446.5|1445|1448.5|1447|1446.5|1445|1698
1642767130000|2022-01-21 12:12:10||1444.5||1445||1445||1444.5|440
1642767150000|2022-01-21 12:12:30||1444.5||1444.5||1444.5||1444.5|0
1642767180000|2022-01-21 12:13:00|1447|1445|1448|1446|1448|1446|1447|1445|0
1642767210000|2022-01-21 12:13:30||1446.5||1446||1446.5||1446|0
1642767220000|2022-01-21 12:13:40||1446.5||1446.5||1446.5||1446.5|0
1642767230000|2022-01-21 12:13:50||1446||1446||1446||1446|0
1642767250000|2022-01-21 12:14:10|1448.5|1446.5|1448.5|1446.5|1449|1447|1448.5|1446.5|0
1642767300000|2022-01-21 12:15:00|1448||1447.5||1448||1447.5||0
1642767330000|2022-01-21 12:15:30|1447|1446|1447|1446|1447|1446|1447|1446|52
1642767380000|2022-01-21 12:16:20|1447.5|1446.5|1449|1448|1449|1448|1447.5|1446|1102
1642767390000|2022-01-21 12:16:30|1449.5||1449.5||1449.5||1449.5||0
1642767420000|2022-01-21 12:17:00|||||||||200
1642767440000|2022-01-21 12:17:20|1449|1447.5|1449|1447.5|1449|1447.5|1449|1447.5|71
1642767550000|2022-01-21 12:19:10|1448|1447|1447|1446|1448|1447|1447|1446|665
1642767780000|2022-01-21 12:23:00|||||||||108
1642767860000|2022-01-21 12:24:20|1446.5|1445.5|1446.5|1445|1447|1446.5|1446|1445|5937
1642767870000|2022-01-21 12:24:30|||||||||566
1642767890000|2022-01-21 12:24:50|||||||||178
1642767900000|2022-01-21 12:25:00|||||||||372
1642767930000|2022-01-21 12:25:30|||||||||173
1642767960000|2022-01-21 12:26:00||1446||1446||1446||1446|0
1642767980000|2022-01-21 12:26:20|1446|1445.5|1446|1444.5|1446|1445.5|1446|1444.5|541
1642768020000|2022-01-21 12:27:00|1446.5|1445|1447|1445.5|1447|1446|1446.5|1445|1102
1642768120000|2022-01-21 12:28:40||1446||1445.5||1446||1445.5|0
1642768150000|2022-01-21 12:29:10|1446.5||1446.5||1447||1446.5||0
1642768420000|2022-01-21 12:33:40|||||||||484
1642768480000|2022-01-21 12:34:40|||||||||2000
1642768490000|2022-01-21 12:34:50|||||||||173
1642768500000|2022-01-21 12:35:00|||||||||1000
1642768570000|2022-01-21 12:36:10|||||||||607
1642768650000|2022-01-21 12:37:30|||||||||12
1642768660000|2022-01-21 12:37:40|1446|1445|1447.5|1445.5|1447.5|1446|1446|1445|3075
1642768670000|2022-01-21 12:37:50|1447|1445|1447|1445.5|1447|1445.5|1447|1445|392
1642768690000|2022-01-21 12:38:10|1446.5|1445|1446.5|1444.5|1446.5|1445|1445.5|1444.5|1352
1642768700000|2022-01-21 12:38:20|1446||1446||1446||1445.5||0
1642768710000|2022-01-21 12:38:30|1446.5||1446.5||1446.5||1446.5||0
1642768730000|2022-01-21 12:38:50||1445||1445||1445||1445|246
1642768740000|2022-01-21 12:39:00||1444.5||1444.5||1444.5||1444.5|0
1642768750000|2022-01-21 12:39:10|1446||1445.5||1446||1445.5||0
1642768780000|2022-01-21 12:39:40|||||||||139
1642769070000|2022-01-21 12:44:30|1446|1445.5|1447|1446|1447|1446.5|1446|1444.5|857
1642769140000|2022-01-21 12:45:40|||||||||16
1642769160000|2022-01-21 12:46:00||1446.5||1446||1446.5||1446|334
1642769200000|2022-01-21 12:46:40|1447.5|1446.5|1448|1446|1448|1446.5|1447.5|1446|258
1642769210000|2022-01-21 12:46:50||1446.5||1446.5||1446.5||1446.5|0
1642769230000|2022-01-21 12:47:10|1447|1446|1447|1445.5|1447|1446.5|1446.5|1445.5|659
1642769280000|2022-01-21 12:48:00|1446.5|1445|1446|1444.5|1446.5|1445|1446|1444.5|409
1642769290000|2022-01-21 12:48:10|1445.5|1444|1445.5|1444|1445.5|1444|1445|1444|85
1642769310000|2022-01-21 12:48:30|1446|1444.5|1446|1445|1446|1445|1446|1444.5|35
1642769330000|2022-01-21 12:48:50|1446.5|1445.5|1447.5|1445.5|1447.5|1446|1446.5|1445.5|358
1642769370000|2022-01-21 12:49:30|1447|1446|1447|1445|1447|1446.5|1447|1445|367
1642769410000|2022-01-21 12:50:10|1446.5||1446.5||1446.5||1446||633
1642769490000|2022-01-21 12:51:30|1446||1446||1446.5||1446||0
1642769500000|2022-01-21 12:51:40|1446.5||1446.5||1446.5||1446.5||0
1642769510000|2022-01-21 12:51:50|1446||1446.5||1446.5||1446||0
1642769520000|2022-01-21 12:52:00|||||||||20
1642769620000|2022-01-21 12:53:40|||||||||116
1642769630000|2022-01-21 12:53:50||1445.5||1445.5||1445.5||1445.5|0
1642769700000|2022-01-21 12:55:00|1446|1445|1445.5|1444|1446|1445|1445.5|1444|189
1642769760000|2022-01-21 12:56:00||1444.5||1445||1445||1444.5|58
1642769790000|2022-01-21 12:56:30|1445|1444|1445|1444|1445|1444|1445|1444|357
1642769850000|2022-01-21 12:57:30|1444.5|1444.5|1445|1444|1445.5|1444.5|1444.5|1444|125
1642769970000|2022-01-21 12:59:30|||||||||1
1642770050000|2022-01-21 13:00:50||1444.5||1444||1444.5||1444|28
1642770200000|2022-01-21 13:03:20|||||||||68
1642770230000|2022-01-21 13:03:50|1444.5|1444.5|1446|1444.5|1447|1445.5|1444.5|1444|5589
1642770240000|2022-01-21 13:04:00|1445.5||1445.5||1445.5||1445.5||0
1642770270000|2022-01-21 13:04:30|||||||||550
1642770300000|2022-01-21 13:05:00|1446|1445|1446|1445|1446|1445|1446|1444.5|927
1642770320000|2022-01-21 13:05:20||1444.5||1444.5||1444.5||1444.5|62
1642770360000|2022-01-21 13:06:00|1446.5|1445.5|1447.5|1446|1447.5|1446|1446.5|1445.5|709
1642770370000|2022-01-21 13:06:10||1447||1446||1447||1446|308
1642770510000|2022-01-21 13:08:30|||||||||1000
1642770520000|2022-01-21 13:08:40||1446.5||1446||1446.5||1446|0
1642770550000|2022-01-21 13:09:10|1447||1447||1447||1447||0
1642770590000|2022-01-21 13:09:50|1447.5|1446.5|1449|1447.5|1449|1447.5|1447.5|1446.5|698
1642770610000|2022-01-21 13:10:10||1448||1447.5||1448||1447.5|0
1642770660000|2022-01-21 13:11:00|1448.5||1449||1449||1448.5||109
1642770680000|2022-01-21 13:11:20|||||||||4
1642770700000|2022-01-21 13:11:40|1448.5||1449||1449.5||1448.5||0
1642770820000|2022-01-21 13:13:40||1448||1448||1448||1448|4
1642770850000|2022-01-21 13:14:10|1448.5|1447.5|1449|1447.5|1449|1447.5|1448.5|1447.5|2
1642770910000|2022-01-21 13:15:10|1448.5||1448.5||1448.5||1448.5||0
1642770960000|2022-01-21 13:16:00|1448|1447|1448.5|1447|1448.5|1447.5|1448|1447|987
1642771000000|2022-01-21 13:16:40|1448|1446.5|1447.5|1446|1448|1447|1447.5|1446|352
1642771010000|2022-01-21 13:16:50|1447|1445.5|1446.5|1445.5|1447|1445.5|1446.5|1445.5|73
1642771050000|2022-01-21 13:17:30|||||||||38
1642771200000|2022-01-21 13:20:00|1446|1445|1446.5|1445|1446.5|1445.5|1446|1445|744
1642771310000|2022-01-21 13:21:50|1446|1444.5|1445.5|1444|1446|1445.5|1445|1444|3817
1642771320000|2022-01-21 13:22:00|||||||||348
1642771340000|2022-01-21 13:22:20|1446||1445.5||1446||1445.5||0
1642771460000|2022-01-21 13:24:20||1444.5||1444.5||1444.5||1444|162
1642771480000|2022-01-21 13:24:40|||||||||18
1642771490000|2022-01-21 13:24:50|1446|1445|1446|1445|1446|1445|1446|1445|447
1642771540000|2022-01-21 13:25:40|1446.5|1445.5|1446|1445.5|1447|1445.5|1446|1445.5|610
1642771550000|2022-01-21 13:25:50||1445||1445||1445||1445|540
1642771560000|2022-01-21 13:26:00||1445.5||1445||1445.5||1445|141
1642771570000|2022-01-21 13:26:10|||||||||93
1642771590000|2022-01-21 13:26:30|||||||||57
1642771680000|2022-01-21 13:28:00|1446.5||1446.5||1446.5||1446.5||8
1642771720000|2022-01-21 13:28:40|1446||1446.5||1446.5||1446||0
1642771810000|2022-01-21 13:30:10|||||||||148
1642771840000|2022-01-21 13:30:40|1446||1446||1446||1446||0
1642771860000|2022-01-21 13:31:00|1445.5|1444.5|1446|1444.5|1446|1444.5|1445.5|1444.5|568
1642771890000|2022-01-21 13:31:30|1445.5|1444|1445.5|1444.5|1446|1444.5|1444.5|1444|3208
1642771900000|2022-01-21 13:31:40|||||||||72
1642771960000|2022-01-21 13:32:40|||||||||42
1642771970000|2022-01-21 13:32:50|||||||||413
1642771980000|2022-01-21 13:33:00|||||||||200
1642772030000|2022-01-21 13:33:50|||||||||50
1642772050000|2022-01-21 13:34:10|||||||||77
1642772090000|2022-01-21 13:34:50|||||||||370
1642772100000|2022-01-21 13:35:00|1445|1444|1445.5|1444.5|1445.5|1444.5|1445|1444|1774
1642772120000|2022-01-21 13:35:20|1445|1445|1447|1446|1447|1446|1445|1445|2004
1642772130000|2022-01-21 13:35:30|1447.5|1446.5|1447|1445.5|1447.5|1447|1446.5|1445.5|1461
1642772160000|2022-01-21 13:36:00|1447.5|1446|1447|1445.5|1447.5|1446|1447|1445.5|0
1642772180000|2022-01-21 13:36:20|||||||||35
1642772310000|2022-01-21 13:38:30|1446.5||1446.5||1446.5||1446.5||125
1642772320000|2022-01-21 13:38:40|||||||||45
1642772360000|2022-01-21 13:39:20|1446|1445|1446|1445|1446|1445|1445.5|1445|776
1642772370000|2022-01-21 13:39:30|1445.5|1444.5|1446|1445|1446|1445|1444.5|1444|3039
1642772380000|2022-01-21 13:39:40|||||||||7
1642772430000|2022-01-21 13:40:30|||||||||165
1642772440000|2022-01-21 13:40:40|1445.5|1444.5|1445.5|1444.5|1445.5|1444.5|1445.5|1444.5|698
1642772450000|2022-01-21 13:40:50|1445||1445.5||1445.5||1445||1529
1642772470000|2022-01-21 13:41:10|||||||||494
1642772490000|2022-01-21 13:41:30|||||||||104
1642772500000|2022-01-21 13:41:40|||||||||100
1642772520000|2022-01-21 13:42:00|||||||||312
1642772560000|2022-01-21 13:42:40|||||||||374
1642772570000|2022-01-21 13:42:50|1445|1444|1445.5|1444|1445.5|1445|1444.5|1444|6554
1642772580000|2022-01-21 13:43:00|1445|1444.5|1445|1444|1445|1444.5|1445|1444|0
1642772590000|2022-01-21 13:43:10|||||||||72
1642772610000|2022-01-21 13:43:30|1445.5|1444.5|1445.5|1445|1445.5|1445|1445.5|1444|1858
1642772620000|2022-01-21 13:43:40|1446|1445.5|1446.5|1445.5|1447|1445.5|1445.5|1445.5|1233
1642772630000|2022-01-21 13:43:50|1446|1445|1446|1445|1446|1445|1446|1445|290
1642772760000|2022-01-21 13:46:00|||||||||133
1642772830000|2022-01-21 13:47:10|1446.5|1445.5|1446.5|1445.5|1446.5|1445.5|1446|1445.5|748
1642772840000|2022-01-21 13:47:20|||||||||47
1642772870000|2022-01-21 13:47:50|1447|1446|1448|1446.5|1448|1446.5|1447|1446|359
1642772880000|2022-01-21 13:48:00|1447.5|1446|1447.5|1446|1448|1446|1446.5|1445.5|469
1642772940000|2022-01-21 13:49:00|1447||1447||1447||1447||137
1642772950000|2022-01-21 13:49:10|1447.5||1447.5||1447.5||1447.5||148
1642772990000|2022-01-21 13:49:50|1447||1447||1447||1447||0
1642773040000|2022-01-21 13:50:40|1446.5|1445.5|1447|1445.5|1447|1445.5|1446.5|1445.5|974
1642773050000|2022-01-21 13:50:50|1446.5||1446.5||1446.5||1446.5||0
1642773110000|2022-01-21 13:51:50|1446|1445|1446|1445|1446.5|1445|1446|1445|602
1642773200000|2022-01-21 13:53:20|1446.5|1445.5|1446.5|1445|1446.5|1445.5|1446|1445|994
1642773310000|2022-01-21 13:55:10|1446|1444.5|1446|1444.5|1446|1445|1445.5|1444.5|1348
1642773420000|2022-01-21 13:57:00|||||||||179
1642773460000|2022-01-21 13:57:40|||||||||108
1642773470000|2022-01-21 13:57:50|1445.5|1444|1445|1444|1445.5|1445|1445|1444|1954
1642773500000|2022-01-21 13:58:20|1444.5|1444.5|1445|1444.5|1445|1444.5|1444.5|1444.5|5338
1642773510000|2022-01-21 13:58:30|1445.5|1445|1447|1446|1447.5|1447|1445.5|1445|2832
1642773520000|2022-01-21 13:58:40|1447.5||1447.5||1447.5||1447.5||62
1642773530000|2022-01-21 13:58:50|1447|1445.5|1447|1445.5|1447|1445.5|1446.5|1445.5|1495
1642773610000|2022-01-21 14:00:10||1446||1446||1446||1446|227
1642773620000|2022-01-21 14:00:20||1445.5||1445.5||1446||1445.5|28
1642773680000|2022-01-21 14:01:20|||||||||312
1642773690000|2022-01-21 14:01:30|||||||||221
1642773700000|2022-01-21 14:01:40||1446||1446||1446||1446|0
1642773740000|2022-01-21 14:02:20|1446.5|1445.5|1446.5|1445.5|1446.5|1445.5|1446.5|1445.5|6
1642773770000|2022-01-21 14:02:50|1447|1446|1448.5|1447|1448.5|1447|1447|1445.5|1456
1642773780000|2022-01-21 14:03:00|1448||1448||1448||1448||0
1642773790000|2022-01-21 14:03:10|1448.5||1448.5||1448.5||1448.5||0
1642773810000|2022-01-21 14:03:30|1448||1448||1448||1448||2
1642773870000|2022-01-21 14:04:30|||||||||313
1642773890000|2022-01-21 14:04:50|1447.5||1447.5||1447.5||1447.5||0
1642773900000|2022-01-21 14:05:00||1446.5||1446.5||1447||1446.5|1144
1642773920000|2022-01-21 14:05:20|1447|1446|1446|1445.5|1447|1446.5|1446|1445.5|765
1642773930000|2022-01-21 14:05:30|1446.5|1446|1447|1445.5|1447|1446|1446.5|1445.5|854
1642773960000|2022-01-21 14:06:00|1446.5|1446|1446.5|1445.5|1446.5|1446.5|1446.5|1445.5|385
1642773970000|2022-01-21 14:06:10|||||||||190
1642773990000|2022-01-21 14:06:30|1446|1446|1446.5|1445.5|1446.5|1446|1446|1445.5|40
1642774070000|2022-01-21 14:07:50|1446|1445|1446.5|1445.5|1446.5|1445.5|1446|1445|1509
1642774080000|2022-01-21 14:08:00|||||||||195
1642774120000|2022-01-21 14:08:40|1447|1446|1447|1446|1447|1446|1447|1446|633
1642774150000|2022-01-21 14:09:10|1447.5|1446.5|1448.5|1447|1448.5|1447|1447.5|1446.5|280
1642774210000|2022-01-21 14:10:10|||||||||20
1642774250000|2022-01-21 14:10:50|||||||||430
1642774260000|2022-01-21 14:11:00|||||||||1089
1642774320000|2022-01-21 14:12:00|||||||||1022
1642774340000|2022-01-21 14:12:20|||||||||305
1642774360000|2022-01-21 14:12:40|1448|1446.5|1447|1445.5|1448|1446.5|1446.5|1445.5|2507
1642774380000|2022-01-21 14:13:00|||||||||297
1642774430000|2022-01-21 14:13:50|||||||||191
1642774440000|2022-01-21 14:14:00|||||||||478
1642774460000|2022-01-21 14:14:20|1446.5|1445|1445.5|1444.5|1446.5|1445|1445|1444|2236
1642774500000|2022-01-21 14:15:00|||||||||323
1642774520000|2022-01-21 14:15:20|||||||||87
1642774540000|2022-01-21 14:15:40|1446|1445|1446.5|1445.5|1447|1445.5|1446|1445|1004
1642774550000|2022-01-21 14:15:50||1446||1446||1446||1446|0
1642774560000|2022-01-21 14:16:00|1446|1445.5|1446.5|1445|1446.5|1445.5|1445.5|1444.5|2746
1642774600000|2022-01-21 14:16:40|1446|1445.5|1446|1445|1446|1445.5|1446|1445|182
1642774610000|2022-01-21 14:16:50|||||||||319
1642774620000|2022-01-21 14:17:00|1446.5|1445.5|1446|1444.5|1446.5|1445.5|1445.5|1444.5|1905
1642774630000|2022-01-21 14:17:10|1445.5||1445.5||1445.5||1445.5||451
1642774640000|2022-01-21 14:17:20|1445|1444|1445.5|1444|1445.5|1444.5|1445|1444|1014
1642774670000|2022-01-21 14:17:50||1444.5||1444.5||1444.5||1444.5|0
1642774680000|2022-01-21 14:18:00|||||||||1822
1642774690000|2022-01-21 14:18:10|||||||||233
1642774700000|2022-01-21 14:18:20||1444||1444.5||1444.5||1444|23
1642774720000|2022-01-21 14:18:40|1445|1444|1445|1444|1445|1444|1445|1444|45
1642774740000|2022-01-21 14:19:00||1444.5||1444||1444.5||1444|190
1642774810000|2022-01-21 14:20:10|1444.5|1443.5|1445|1443|1445|1443.5|1444|1443|3970
1642774820000|2022-01-21 14:20:20||1443.5||1443.5||1444||1443.5|0
1642774830000|2022-01-21 14:20:30|||||||||109
1642774840000|2022-01-21 14:20:40|||||||||133
1642774860000|2022-01-21 14:21:00||1444||1444||1444||1444|0
1642774870000|2022-01-21 14:21:10|||||||||93
1642774880000|2022-01-21 14:21:20|1444.5|1443.5|1443|1441.5|1445|1443.5|1442.5|1441.5|3242
1642774900000|2022-01-21 14:21:40|1442.5|1441|1442|1440|1443|1441|1442|1440|125
1642774920000|2022-01-21 14:22:00|||||||||5
1642774950000|2022-01-21 14:22:30|1441.5|1439.5|1441|1439|1441.5|1439.5|1439.5|1439|1337
1642774970000|2022-01-21 14:22:50|||||||||193
1642774990000|2022-01-21 14:23:10|||||||||563
1642775050000|2022-01-21 14:24:10|||||||||196
1642775080000|2022-01-21 14:24:40|1440.5|1439.5|1440.5|1439|1440.5|1439.5|1440.5|1439|14
1642775110000|2022-01-21 14:25:10|1440|1438.5|1438.5|1437|1440|1438.5|1438.5|1437|1944
1642775120000|2022-01-21 14:25:20|1438|1436.5|1438|1436.5|1438|1436.5|1437|1435.5|253
1642775130000|2022-01-21 14:25:30|1437.5|1436|1437.5|1436|1437.5|1436|1437.5|1436|0
1642775170000|2022-01-21 14:26:10|||||||||345
1642775190000|2022-01-21 14:26:30|1439|1436.5|1438.5|1437|1439|1438|1438|1436.5|1449
1642775210000|2022-01-21 14:26:50|||||||||400
1642775220000|2022-01-21 14:27:00|1438|1436.5|1438|1436|1438.5|1436.5|1438|1436|562
1642775230000|2022-01-21 14:27:10|||||||||180
1642775250000|2022-01-21 14:27:30||1436.5||1436.5||1436.5||1436.5|35
1642775270000|2022-01-21 14:27:50||1436||1436||1436||1436|0
1642775310000|2022-01-21 14:28:30|||||||||4
1642775360000|2022-01-21 14:29:20|1437.5|1435.5|1436|1434.5|1438|1435.5|1436|1434.5|748
1642775370000|2022-01-21 14:29:30|1435.5|1434|1435|1433.5|1435.5|1434|1435|1433|68
1642775390000|2022-01-21 14:29:50||1434||1433.5||1434||1433.5|42
1642775410000|2022-01-21 14:30:10|1435.5|1434|1438|1436|1438.5|1436|1435|1434|1881
1642775420000|2022-01-21 14:30:20||1436.5||1436.5||1436.5||1436.5|0
1642775430000|2022-01-21 14:30:30|1438.5|1437.5|1439|1437|1439|1437.5|1438.5|1436.5|212
1642775460000|2022-01-21 14:31:00|1438.5|1437.5|1438.5|1437|1438.5|1438|1438.5|1437|428
1642775470000|2022-01-21 14:31:10|1438|1436.5|1437|1435|1438.5|1437|1436|1435|2093
1642775500000|2022-01-21 14:31:40||1435.5||1435||1435.5||1435|0
1642775530000|2022-01-21 14:32:10|1437.5|1435.5|1437.5|1435.5|1438|1437.5|1437|1435.5|863
1642775540000|2022-01-21 14:32:20|1436.5|1436|1436.5|1434.5|1437.5|1436|1436|1434.5|198
1642775570000|2022-01-21 14:32:50|1436|1435|1435.5|1433.5|1436|1435|1434|1433.5|2246
1642775580000|2022-01-21 14:33:00|||||||||250
1642775610000|2022-01-21 14:33:30||1434||1434||1434||1433.5|62
1642775620000|2022-01-21 14:33:40||1433.5||1434||1434||1433.5|0
1642775630000|2022-01-21 14:33:50|||||||||148
1642775660000|2022-01-21 14:34:20|||||||||5
1642775670000|2022-01-21 14:34:30|1436|1434.5|1436|1435|1436.5|1435|1436|1434.5|111
1642775680000|2022-01-21 14:34:40||1434.5||1434.5||1434.5||1434.5|62
1642775690000|2022-01-21 14:34:50|1437.5|1435|1437|1435|1437.5|1436|1436.5|1435|364
1642775710000|2022-01-21 14:35:10|||||||||692
1642775750000|2022-01-21 14:35:50|1436.5||1437||1437||1436.5||2
1642775760000|2022-01-21 14:36:00|1437.5|1436|1438.5|1437|1438.5|1437|1437|1436|539
1642775770000|2022-01-21 14:36:10|1438|1436.5|1437.5|1436|1438|1436.5|1437|1435.5|1306
1642775780000|2022-01-21 14:36:20|1436.5|1435.5|1437.5|1435.5|1437.5|1436|1436.5|1435.5|440
1642775800000|2022-01-21 14:36:40|1437||1437||1437||1437||0
1642775830000|2022-01-21 14:37:10|1437.5|1436|1439.5|1437.5|1439.5|1437.5|1437.5|1435.5|834
1642775840000|2022-01-21 14:37:20||1438||1438||1439||1437.5|831
1642775860000|2022-01-21 14:37:40||1438.5||1438.5||1438.5||1438.5|0
1642775870000|2022-01-21 14:37:50|1441|1439|1441|1440|1441.5|1440|1440|1439|283
1642775880000|2022-01-21 14:38:00|1440.5|1439.5|1441|1439.5|1441.5|1440|1440.5|1439.5|1291
1642775890000|2022-01-21 14:38:10|||||||||49
1642775930000|2022-01-21 14:38:50||1440||1440||1440||1440|211
1642775940000|2022-01-21 14:39:00|||||||||179
1642775960000|2022-01-21 14:39:20|1441.5|1440.5|1443.5|1441|1443.5|1442|1441.5|1440.5|2369
1642775970000|2022-01-21 14:39:30|1443|1440.5|1442|1440.5|1443|1440.5|1442|1440.5|1112
1642776020000|2022-01-21 14:40:20|||||||||126
1642776030000|2022-01-21 14:40:30|1441.5|1441|1440.5|1439.5|1441.5|1441|1440|1439|1452
1642776050000|2022-01-21 14:40:50|1440|1439|1440|1438|1440|1439|1438.5|1437.5|3751
1642776060000|2022-01-21 14:41:00||1437.5||1437.5||1437.5||1437.5|0
1642776080000|2022-01-21 14:41:20||1438||1438||1438||1438|38
1642776090000|2022-01-21 14:41:30|||||||||228
1642776110000|2022-01-21 14:41:50|||||||||358
1642776150000|2022-01-21 14:42:30|1439|1437.5|1439.5|1437.5|1439.5|1437.5|1438.5|1437.5|328
1642776160000|2022-01-21 14:42:40|1439||1439||1439||1439||0
1642776180000|2022-01-21 14:43:00|||||||||245
1642776190000|2022-01-21 14:43:10|1438.5|1438|1439|1437.5|1439|1438|1438|1437|4431
1642776200000|2022-01-21 14:43:20|1439.5|1438|1440|1438.5|1440|1439|1439|1438|466
1642776210000|2022-01-21 14:43:30|||||||||209
1642776220000|2022-01-21 14:43:40|||||||||267
1642776240000|2022-01-21 14:44:00|||||||||429
1642776250000|2022-01-21 14:44:10|||||||||2035
1642776260000|2022-01-21 14:44:20|||||||||47
1642776300000|2022-01-21 14:45:00|||||||||207
1642776310000|2022-01-21 14:45:10|1440.5|1439|1441|1440|1441.5|1440|1440|1439|2945
1642776320000|2022-01-21 14:45:20|||||||||166
1642776330000|2022-01-21 14:45:30|1442|1440.5|1442|1440.5|1442|1440.5|1442|1440.5|63
1642776360000|2022-01-21 14:46:00|1442.5|1441|1443|1441|1443|1441|1442.5|1441|106
1642776370000|2022-01-21 14:46:10||1441.5||1441||1441.5||1441|62
1642776390000|2022-01-21 14:46:30|1442.5|1441.5|1442|1440.5|1442.5|1441.5|1441|1439.5|3002
1642776400000|2022-01-21 14:46:40|1442.5|1441|1442.5|1441|1442.5|1441|1442|1441|14073
1642776410000|2022-01-21 14:46:50|1442|1441.5|1442.5|1441.5|1442.5|1441.5|1442|1441|54
1642776420000|2022-01-21 14:47:00|1443|1442.5|1444|1443|1444|1443|1443|1442.5|116
1642776430000|2022-01-21 14:47:10|1443.5|1442|1442|1440.5|1445|1443|1441|1440.5|20991
1642776440000|2022-01-21 14:47:20|1441.5|1441|1441|1439.5|1441.5|1441|1440.5|1439.5|1031
1642776450000|2022-01-21 14:47:30|||||||||548
1642776500000|2022-01-21 14:48:20|1440|1440|1440.5|1439.5|1441|1440|1440|1439.5|3311
1642776510000|2022-01-21 14:48:30|1441|1440|1440.5|1440|1441|1440|1440.5|1439.5|2080
1642776520000|2022-01-21 14:48:40|1441|1439|1441|1439|1441|1439|1440.5|1439|209
1642776530000|2022-01-21 14:48:50||1439.5||1439.5||1439.5||1439.5|50
1642776540000|2022-01-21 14:49:00||1439||1439||1439||1439|315
1642776550000|2022-01-21 14:49:10|1440|1438.5|1440|1438.5|1441|1439.5|1439|1438|3368
1642776560000|2022-01-21 14:49:20|1440.5|1439|1440.5|1439|1440.5|1439.5|1440.5|1439|377
1642776570000|2022-01-21 14:49:30||1438.5||1439||1439||1438.5|0
1642776580000|2022-01-21 14:49:40|1441|1439.5|1441|1439.5|1441|1440|1440.5|1439|1398
1642776590000|2022-01-21 14:49:50||1440||1439.5||1440||1439.5|1465
1642776600000|2022-01-21 14:50:00||1440||1439.5||1440||1439.5|0
1642776620000|2022-01-21 14:50:20||1440||1440||1440||1440|208
1642776650000|2022-01-21 14:50:50|1442||1442||1442||1442||1547
1642776660000|2022-01-21 14:51:00|||||||||1221
1642776670000|2022-01-21 14:51:10|1441.5||1441.5||1441.5||1441.5||0
1642776720000|2022-01-21 14:52:00|1442||1442||1442||1442||531
1642776730000|2022-01-21 14:52:10|||||||||312
1642776740000|2022-01-21 14:52:20|1441.5||1441.5||1441.5||1441.5||251
1642776750000|2022-01-21 14:52:30|1441|1439.5|1439.5|1438.5|1441.5|1439.5|1438.5|1438|4102
1642776760000|2022-01-21 14:52:40|1439|1438|1439|1437|1439|1438|1438.5|1437|2357
1642776770000|2022-01-21 14:52:50|1438.5|1437.5|1438.5|1437.5|1438.5|1437.5|1438.5|1437.5|328
1642776780000|2022-01-21 14:53:00|1438|1437|1438|1436.5|1438.5|1437|1437|1436.5|2215
1642776790000|2022-01-21 14:53:10|1437.5||1438||1438||1437.5||0
1642776800000|2022-01-21 14:53:20|1438.5|1437|1438.5|1437|1438.5|1437.5|1438.5|1437|1343
1642776810000|2022-01-21 14:53:30|1439|1438|1439|1437.5|1439|1438|1438.5|1437|628
1642776820000|2022-01-21 14:53:40||1438||1438||1438.5||1438|228
1642776830000|2022-01-21 14:53:50|1439.5|1438.5|1439.5|1438.5|1439.5|1439|1439|1438|890
1642776840000|2022-01-21 14:54:00|1440|1439|1440|1438.5|1440.5|1439|1440|1438.5|635
1642776850000|2022-01-21 14:54:10|1440.5|1439|1440.5|1439.5|1440.5|1439.5|1440|1439|488
1642776860000|2022-01-21 14:54:20|1441|1440|1441|1439.5|1441|1440|1440.5|1439.5|359
1642776870000|2022-01-21 14:54:30|1440.5|1440|1440.5|1439.5|1441|1440|1439.5|1439|1556
1642776880000|2022-01-21 14:54:40|1441|1440|1441|1439.5|1441|1440|1440.5|1439.5|624
1642776890000|2022-01-21 14:54:50||1440||1440||1440||1440|730
1642776900000|2022-01-21 14:55:00|1441.5|1440.5|1441.5|1440.5|1442.5|1440.5|1441.5|1440.5|416
1642776910000|2022-01-21 14:55:10|1442|1441|1442|1441|1442.5|1441|1442|1441|571
1642776920000|2022-01-21 14:55:20|1442.5|1440.5|1441|1440|1442.5|1441|1440.5|1440|639
1642776930000|2022-01-21 14:55:30|1441.5|1440.5|1440|1439|1442|1440.5|1440|1438.5|1725
1642776940000|2022-01-21 14:55:40|1440.5|1439.5|1441.5|1440|1441.5|1440.5|1440.5|1439.5|2541
1642776950000|2022-01-21 14:55:50|1442|1440.5|1442|1440.5|1442|1440.5|1442|1440.5|99
1642776960000|2022-01-21 14:56:00|1441.5|1440|1440|1439|1442|1440|1440|1439|1364
1642776970000|2022-01-21 14:56:10|1439.5|1438.5|1439|1437.5|1439.5|1438.5|1438.5|1437.5|904
1642776980000|2022-01-21 14:56:20|1439.5|1438|1439|1438|1439.5|1438|1439|1438|7
1642776990000|2022-01-21 14:56:30|1439.5||1439||1439.5||1439||15
1642777020000|2022-01-21 14:57:00|1438.5|1437.5|1438.5|1437|1438.5|1437.5|1437.5|1435.5|457
1642777030000|2022-01-21 14:57:10|1437|1436.5|1435.5|1434.5|1438.5|1436.5|1435|1433.5|4923
1642777040000|2022-01-21 14:57:20||1435||1434.5||1435||1434.5|200
1642777050000|2022-01-21 14:57:30|1435|1434|1435|1434|1435|1434.5|1435|1434|541
1642777060000|2022-01-21 14:57:40||1434.5||1434.5||1434.5||1434.5|67
1642777070000|2022-01-21 14:57:50|1434.5|1434|1434|1433|1434.5|1434|1434|1433|825
1642777080000|2022-01-21 14:58:00|1434.5|1433.5|1435|1433.5|1435|1434|1434.5|1433|1032
1642777090000|2022-01-21 14:58:10|1435.5|1434|1435.5|1434.5|1435.5|1434.5|1435|1434|272
1642777100000|2022-01-21 14:58:20|1435|1434|1435|1434|1435.5|1434.5|1434.5|1434|442
1642777110000|2022-01-21 14:58:30|1435.5|1434.5|1435.5|1434.5|1435.5|1434.5|1435.5|1434.5|0
1642777120000|2022-01-21 14:58:40|1435|1434|1435.5|1434.5|1435.5|1434.5|1434.5|1434|448
1642777130000|2022-01-21 14:58:50|1435|1435|1434.5|1434|1435.5|1435|1434.5|1434|464
1642777140000|2022-01-21 14:59:00|1434|1433.5|1434|1432.5|1434.5|1434|1434|1432.5|209
1642777150000|2022-01-21 14:59:10||1433||1433||1433||1433|0
1642777160000|2022-01-21 14:59:20|||||||||100
1642777170000|2022-01-21 14:59:30|1434.5|1433.5|1432.5|1431.5|1435.5|1434|1432.5|1431.5|3889
1642777180000|2022-01-21 14:59:40|1433||1433||1433||1433||45
1642777190000|2022-01-21 14:59:50|1433.5|1432|1433.5|1432|1433.5|1432|1433.5|1432|99
1642777200000|2022-01-21 15:00:00|1434||1434||1434||1434||496
1642777210000|2022-01-21 15:00:10|1434.5|1432.5|1434|1432.5|1434.5|1432.5|1434|1432|0
1642777230000|2022-01-21 15:00:30|1434.5||1434||1434.5||1434||77
1642777240000|2022-01-21 15:00:40|1433|1432|1433|1431|1433|1432|1432.5|1431|145
1642777250000|2022-01-21 15:00:50|1432.5|1430.5|1431|1429|1432.5|1430.5|1428|1427|9762
1642777260000|2022-01-21 15:01:00|||||||||694
1642777270000|2022-01-21 15:01:10|1430.5||1430.5||1430.5||1430.5||0
1642777280000|2022-01-21 15:01:20|1430||1430||1430||1430||40
1642777290000|2022-01-21 15:01:30|1429.5|1428.5|1429.5|1428.5|1430|1428.5|1429.5|1428.5|938
1642777300000|2022-01-21 15:01:40|||||||||296
1642777310000|2022-01-21 15:01:50|1429|1428|1428.5|1427|1429.5|1428|1428|1426.5|1105
1642777320000|2022-01-21 15:02:00|1428|1427.5|1427.5|1426|1428|1427.5|1427|1426|546
1642777330000|2022-01-21 15:02:10|1427|1425|1426.5|1425.5|1427|1425.5|1426|1424|0
1642777340000|2022-01-21 15:02:20|1426|1425|1426|1425|1426.5|1425|1426|1425|110
1642777350000|2022-01-21 15:02:30|1425.5|1424.5|1424.5|1423.5|1425.5|1424.5|1424.5|1422.5|629
1642777360000|2022-01-21 15:02:40|1424|1422.5|1424|1422.5|1424|1423|1423|1422|1234
1642777370000|2022-01-21 15:02:50|1423.5|1423|1423|1421.5|1423.5|1423|1423|1421.5|1337
1642777380000|2022-01-21 15:03:00|1422.5||1422.5||1422.5||1422.5||75
1642777390000|2022-01-21 15:03:10|1422|1421|1422|1421|1422|1421|1421.5|1420.5|790
1642777400000|2022-01-21 15:03:20|1421.5|1420.5|1422|1421|1422|1421|1421|1420.5|736
1642777410000|2022-01-21 15:03:30|1422.5|1421.5|1424|1423|1424.5|1423|1422|1421.5|3961
1642777440000|2022-01-21 15:04:00|||||||||12
1642777470000|2022-01-21 15:04:30|1423.5|1422.5|1423.5|1422.5|1424|1422.5|1423.5|1422.5|209
1642777480000|2022-01-21 15:04:40|1424||1424||1424||1424||699
1642777500000|2022-01-21 15:05:00||1423||1422.5||1423||1422.5|0
1642777580000|2022-01-21 15:06:20|1423.5||1423.5||1423.5||1423.5||0
1642777600000|2022-01-21 15:06:40|1423|1422|1422.5|1421|1423.5|1422|1422|1421|1918
1642777610000|2022-01-21 15:06:50|1422|1420|1421|1419.5|1422|1420|1420.5|1418|1559
1642777620000|2022-01-21 15:07:00|1420.5|1419|1420.5|1419|1420.5|1419|1420.5|1419|0
1642777630000|2022-01-21 15:07:10|1421|1419.5|1423.5|1421.5|1424|1421.5|1421|1419|2535
1642777650000|2022-01-21 15:07:30||1422||1422||1422.5||1422|1169
1642777670000|2022-01-21 15:07:50|1423|1421.5|1422|1420|1423|1422|1422|1420|735
1642777680000|2022-01-21 15:08:00|1421.5||1421.5||1421.5||1421.5||0
1642777690000|2022-01-21 15:08:10||1419.5||1419.5||1419.5||1419.5|0
1642777700000|2022-01-21 15:08:20|||||||||1449
1642777710000|2022-01-21 15:08:30|1422|1420.5|1423|1421|1423|1421|1421.5|1419.5|1276
1642777740000|2022-01-21 15:09:00|1422.5||1422.5||1422.5||1422.5||62
1642777780000|2022-01-21 15:09:40|1422||1422.5||1422.5||1422||0
1642777800000|2022-01-21 15:10:00|1422|1420.5|1422|1420.5|1422|1420.5|1421.5|1420.5|724
1642777810000|2022-01-21 15:10:10|||||||||450
1642777840000|2022-01-21 15:10:40|1421.5|1420|1421.5|1420|1421.5|1420.5|1420.5|1420|758
1642777860000|2022-01-21 15:11:00|1421|1420.5|1423|1421.5|1423|1421.5|1421|1420.5|3363
1642777940000|2022-01-21 15:12:20|||||||||349
1642777980000|2022-01-21 15:13:00|||||||||52
1642778010000|2022-01-21 15:13:30||1422||1422||1422||1422|0
1642778040000|2022-01-21 15:14:00|||||||||79
1642778070000|2022-01-21 15:14:30|||||||||147
1642778080000|2022-01-21 15:14:40|||||||||178
1642778090000|2022-01-21 15:14:50||1422.5||1422.5||1422.5||1422.5|0
1642778100000|2022-01-21 15:15:00|||||||||207
1642778130000|2022-01-21 15:15:30|||||||||27
1642778140000|2022-01-21 15:15:40||1422||1422||1422||1422|71
1642778160000|2022-01-21 15:16:00|1422.5|1421.5|1423|1421|1423|1421.5|1422|1421|896
1642778190000|2022-01-21 15:16:30|1422.5||1422.5||1422.5||1422.5||0
1642778260000|2022-01-21 15:17:40|||||||||559
1642778270000|2022-01-21 15:17:50|1422|1420.5|1421.5|1420.5|1422.5|1421|1421|1420|2892
1642778280000|2022-01-21 15:18:00|1421||1421.5||1421.5||1421||263
1642778290000|2022-01-21 15:18:10|1421|1420|1422.5|1421.5|1423|1421.5|1420.5|1420|3648
1642778310000|2022-01-21 15:18:30|1423|1422|1423|1422|1423|1422.5|1422.5|1421.5|1213
1642778320000|2022-01-21 15:18:40|1423.5|1422.5|1424|1422.5|1424|1423|1423.5|1422.5|500
1642778330000|2022-01-21 15:18:50|1423.5|1423|1424.5|1423.5|1425|1423.5|1423.5|1423|958
1642778350000|2022-01-21 15:19:10|1424||1424||1424||1424||512
1642778360000|2022-01-21 15:19:20|1424.5|1423|1424.5|1423|1424.5|1423|1424.5|1423|160
1642778410000|2022-01-21 15:20:10||1423.5||1423.5||1423.5||1423|0
1642778460000|2022-01-21 15:21:00||1423||1423||1423||1423|404
1642778510000|2022-01-21 15:21:50|1424|1422.5|1424|1422.5|1424|1423.5|1423.5|1422.5|881
1642778520000|2022-01-21 15:22:00|1423.5|1422|1422|1420.5|1423.5|1422|1422|1420.5|616
1642778580000|2022-01-21 15:23:00||1421||1421||1421||1421|1
1642778610000|2022-01-21 15:23:30|||||||||900
1642778650000|2022-01-21 15:24:10|1422.5|1421.5|1422.5|1421.5|1422.5|1421.5|1422|1421.5|338
1642778670000|2022-01-21 15:24:30|1423|1422|1423.5|1422.5|1424|1422.5|1422.5|1422|204
1642778680000|2022-01-21 15:24:40||1423||1423||1423||1423|0
1642778700000|2022-01-21 15:25:00||1422.5||1422.5||1422.5||1422.5|74
1642778740000|2022-01-21 15:25:40||1423||1422.5||1423||1422.5|6
1642778790000|2022-01-21 15:26:30|||||||||191
1642778800000|2022-01-21 15:26:40||1423||1423||1423||1423|0
1642778810000|2022-01-21 15:26:50|1424.5|1423.5|1425.5|1424.5|1426|1424.5|1424|1423.5|632
1642778820000|2022-01-21 15:27:00|1425|1425|1424.5|1423.5|1425.5|1425|1423.5|1423|1841
1642778840000|2022-01-21 15:27:20|||||||||148
1642778850000|2022-01-21 15:27:30|1425|1424|1425|1424|1425|1424|1425|1424|43
1642778860000|2022-01-21 15:27:40||1423.5||1424||1424||1423.5|0
1642778870000|2022-01-21 15:27:50|||||||||50
1642778880000|2022-01-21 15:28:00|1424.5|1423.5|1424|1422.5|1424.5|1424|1423|1422.5|1952
1642778900000|2022-01-21 15:28:20|||||||||139
1642778920000|2022-01-21 15:28:40|||||||||2793
1642778940000|2022-01-21 15:29:00||1423||1423||1423||1423|200
1642778950000|2022-01-21 15:29:10||1422.5||1422.5||1422.5||1422.5|15
1642778960000|2022-01-21 15:29:20|||||||||716
1642778970000|2022-01-21 15:29:30|1424.5|1423|1426|1424|1426|1425|1424.5|1422.5|8897
1642778980000|2022-01-21 15:29:40|1425.5||1425.5||1425.5||1425.5||516
1642779000000|2022-01-21 15:30:00|1425|1423.5|1426|1424.5|1426|1425|1425|1423.5|1035
1642779010000|2022-01-21 15:30:10|||||||||48
1642779020000|2022-01-21 15:30:20||1425||1424.5||1425||1424.5|0
1642779030000|2022-01-21 15:30:30|1426.5|1425|1426|1425|1426.5|1425.5|1426|1424.5|1175
1642779040000|2022-01-21 15:30:40||1424.5||1424.5||1425||1424.5|0
1642779050000|2022-01-21 15:30:50||1425||1425||1425||1425|0
1642779060000|2022-01-21 15:31:00|1426.5|1425.5|1429.5|1428|1429.5|1428|1426.5|1425.5|96
1642779080000|2022-01-21 15:31:20|1429|1428.5|1429.5|1428|1429.5|1428.5|1429|1428|121
1642779100000|2022-01-21 15:31:40||1429||1429||1429||1429|0
1642779110000|2022-01-21 15:31:50|1430||1430||1430||1430||147
1642779120000|2022-01-21 15:32:00|1429.5|1428.5|1427|1426|1429.5|1429|1426.5|1425|6041
1642779150000|2022-01-21 15:32:30|1427.5|1426.5|1427.5|1426|1427.5|1426.5|1427.5|1426|111
1642779260000|2022-01-21 15:34:20||1426.5||1426.5||1426.5||1426.5|0
1642779270000|2022-01-21 15:34:30|||||||||36
1642779290000|2022-01-21 15:34:50|1428|1427|1429|1427.5|1429|1428.5|1427.5|1426.5|1662
1642779300000|2022-01-21 15:35:00||1428||1428||1428||1428|0
1642779310000|2022-01-21 15:35:10|1429.5|1428.5|1430|1428.5|1430.5|1428.5|1429.5|1428.5|645
1642779320000|2022-01-21 15:35:20|1430.5|1429|1431|1429|1431|1429|1430.5|1429|0
1642779330000|2022-01-21 15:35:30|1431.5|1429.5|1431|1430|1431.5|1430|1431|1429.5|0
1642779340000|2022-01-21 15:35:40|1430.5|1429.5|1430.5|1429|1430.5|1429.5|1430|1429|384
1642779350000|2022-01-21 15:35:50|||||||||1
1642779360000|2022-01-21 15:36:00|1430|1428.5|1429.5|1428.5|1430|1428.5|1429.5|1428.5|490
1642779370000|2022-01-21 15:36:10|||||||||148
1642779390000|2022-01-21 15:36:30|1429|1428|1427.5|1426|1429.5|1428|1426.5|1425.5|4754
1642779400000|2022-01-21 15:36:40|1427|1426.5|1427.5|1426.5|1427.5|1426.5|1426.5|1426.5|1546
1642779410000|2022-01-21 15:36:50|1428|1427|1430|1428.5|1431.5|1430|1428|1427|6887
1642779420000|2022-01-21 15:37:00|1429.5|1428|1430|1429.5|1430|1429.5|1429|1428|1277
1642779430000|2022-01-21 15:37:10|||||||||35
1642779440000|2022-01-21 15:37:20|1430.5||1430.5||1430.5||1430.5||9887
1642779460000|2022-01-21 15:37:40|1430||1430.5||1430.5||1430||2980
1642779470000|2022-01-21 15:37:50|||||||||613
1642779480000|2022-01-21 15:38:00|||||||||9035
1642779490000|2022-01-21 15:38:10|1430|1429|1430.5|1429|1430.5|1429.5|1430|1429|27820
1642779520000|2022-01-21 15:38:40|1430||1430||1430||1430||203
1642779600000|2022-01-21 15:40:00|1429.5|1428.5|1429.5|1428.5|1429.5|1428.5|1429.5|1428.5|1021
1642779610000|2022-01-21 15:40:10|1429||1429.5||1429.5||1429||233
1642779630000|2022-01-21 15:40:30|||||||||253
1642779650000|2022-01-21 15:40:50|1429|1428|1429|1428|1429|1428|1429|1428|10
1642779660000|2022-01-21 15:41:00|||||||||106
1642779690000|2022-01-21 15:41:30|1428.5|1427.5|1428|1427|1428.5|1427.5|1428|1426.5|1216
1642779710000|2022-01-21 15:41:50|1427.5|1427.5|1428|1426.5|1428|1427.5|1427.5|1426.5|545
1642779760000|2022-01-21 15:42:40|1429|1427|1429|1428|1429|1428|1428|1427|2317
1642779770000|2022-01-21 15:42:50|||||||||148
1642779790000|2022-01-21 15:43:10|1428.5|1427.5|1428|1427|1428.5|1427.5|1428|1427|811
1642779850000|2022-01-21 15:44:10|||||||||17
1642779880000|2022-01-21 15:44:40|||||||||13
1642779920000|2022-01-21 15:45:20|1428.5|1427.5|1429|1427.5|1429|1428.5|1428.5|1427.5|1702
1642779930000|2022-01-21 15:45:30|1429.5|1428|1430.5|1429|1430.5|1429.5|1429.5|1427.5|2379
1642779940000|2022-01-21 15:45:40|1431|1429.5|1430.5|1429|1431|1430|1430.5|1429|569
1642779950000|2022-01-21 15:45:50|1430||1430||1430||1430||0
1642779960000|2022-01-21 15:46:00|1429.5|1428.5|1428.5|1427|1429.5|1428.5|1428.5|1427|2025
1642779970000|2022-01-21 15:46:10|1428|1426.5|1428.5|1426.5|1428.5|1426.5|1427.5|1426.5|101
1642779980000|2022-01-21 15:46:20|1428||1428||1428||1428||120
1642779990000|2022-01-21 15:46:30|1427.5|1426|1427.5|1425.5|1428|1426|1427.5|1425.5|1291
1642780000000|2022-01-21 15:46:40|1426.5|1425|1427.5|1425.5|1427.5|1425.5|1426.5|1425|0
1642780010000|2022-01-21 15:46:50|1427|1425|1427|1425.5|1427.5|1425.5|1426.5|1425|0
1642780060000|2022-01-21 15:47:40|||||||||4
1642780120000|2022-01-21 15:48:40||1426||1425.5||1426||1425.5|1996
1642780130000|2022-01-21 15:48:50|1426.5|1425|1426|1424.5|1426.5|1425|1425.5|1424.5|1620
1642780140000|2022-01-21 15:49:00|1426.5|1425|1426.5|1424.5|1426.5|1425|1426.5|1424.5|0
1642780150000|2022-01-21 15:49:10|1426||1426||1426||1426||0
1642780160000|2022-01-21 15:49:20|1426.5|1425|1427.5|1426.5|1428|1426.5|1426.5|1425|2428
1642780170000|2022-01-21 15:49:30|||||||||6
1642780190000|2022-01-21 15:49:50|1428|1427|1428.5|1427|1429|1427|1428|1426.5|795
1642780200000|2022-01-21 15:50:00|1429||1429||1429||1428.5||62
1642780210000|2022-01-21 15:50:10|1428.5||1429||1429||1428.5||0
1642780230000|2022-01-21 15:50:30|||||||||493
1642780250000|2022-01-21 15:50:50|1429.5|1427.5|1429.5|1428.5|1430|1428.5|1429.5|1427.5|533
1642780260000|2022-01-21 15:51:00|||||||||1
1642780270000|2022-01-21 15:51:10|1430|1429|1431|1429.5|1431|1429.5|1430|1429|272
1642780280000|2022-01-21 15:51:20|1430.5|1429|1431|1430|1431|1430|1430|1429|3119
1642780290000|2022-01-21 15:51:30|||||||||331
1642780300000|2022-01-21 15:51:40|||||||||35
1642780310000|2022-01-21 15:51:50|1430.5|1429.5|1431|1429.5|1431|1429.5|1430.5|1429.5|335
1642780320000|2022-01-21 15:52:00|||||||||632
1642780330000|2022-01-21 15:52:10|||||||||76
1642780340000|2022-01-21 15:52:20|1430.5||1430.5||1430.5||1430.5||6
1642780380000|2022-01-21 15:53:00||1429||1429||1429||1429|359
1642780470000|2022-01-21 15:54:30|1431|1429.5|1430.5|1429.5|1431|1429.5|1430.5|1429.5|233
1642780510000|2022-01-21 15:55:10||1430||1430||1430||1429.5|715
1642780520000|2022-01-21 15:55:20|1431||1431||1431||1431||279
1642780590000|2022-01-21 15:56:30|||||||||338
1642780660000|2022-01-21 15:57:40|||||||||108
1642780680000|2022-01-21 15:58:00|1430.5|1429.5|1430.5|1429.5|1431|1430|1429.5|1429|2179
1642780690000|2022-01-21 15:58:10|1430|1429|1429.5|1429|1430.5|1429.5|1429|1428.5|1160
1642780700000|2022-01-21 15:58:20|1430|1429.5|1430.5|1429|1430.5|1429.5|1430|1429|1461
1642780710000|2022-01-21 15:58:30|||||||||35
1642780740000|2022-01-21 15:59:00|||||||||890
1642780760000|2022-01-21 15:59:20|||||||||409
1642780770000|2022-01-21 15:59:30|||||||||40
1642780790000|2022-01-21 15:59:50|||||||||168
1642780800000|2022-01-21 16:00:00||1429.5||1429.5||1430||1429|2146
1642780810000|2022-01-21 16:00:10|1430||1430||1430.5||1430||1009
1642780820000|2022-01-21 16:00:20||1429||1429||1429||1429|144
1642780830000|2022-01-21 16:00:30|1429.5|1428.5|1430|1428.5|1430|1429|1429|1428.5|2382
1642780900000|2022-01-21 16:01:40|||||||||98
1642780920000|2022-01-21 16:02:00|||||||||210
1642780970000|2022-01-21 16:02:50|||||||||500
1642780980000|2022-01-21 16:03:00|1429.5|1429|1430|1429|1430|1429|1429.5|1429|367
1642780990000|2022-01-21 16:03:10|1430.5|1429.5|1431|1430|1431|1430|1430.5|1429.5|1747
1642781010000|2022-01-21 16:03:30|||||||||419
1642781050000|2022-01-21 16:04:10|1430.5|1429.5|1431|1429.5|1431|1430|1430.5|1429.5|1586
1642781060000|2022-01-21 16:04:20|1430.5||1430.5||1430.5||1430.5||0
1642781090000|2022-01-21 16:04:50|||||||||85
1642781110000|2022-01-21 16:05:10|||||||||338
1642781120000|2022-01-21 16:05:20|||||||||1175
1642781130000|2022-01-21 16:05:30|1431|1430|1431|1430|1431|1430|1430.5|1430|1232
1642781140000|2022-01-21 16:05:40|||||||||37
1642781150000|2022-01-21 16:05:50|||||||||35
1642781160000|2022-01-21 16:06:00|||||||||76
1642781190000|2022-01-21 16:06:30||1430.5||1430.5||1430.5||1430|71
1642781200000|2022-01-21 16:06:40|1430.5|1430|1431|1429.5|1431|1430.5|1430.5|1429.5|1064
1642781230000|2022-01-21 16:07:10|1430.5||1431||1431||1430.5||0
1642781240000|2022-01-21 16:07:20|||||||||123
1642781290000|2022-01-21 16:08:10|1430.5|1430|1431.5|1430.5|1432|1431|1430.5|1429.5|2875
1642781300000|2022-01-21 16:08:20|||||||||410
1642781310000|2022-01-21 16:08:30|||||||||148
1642781350000|2022-01-21 16:09:10|1431|1430|1431|1429.5|1431|1430.5|1430.5|1429.5|1031
1642781360000|2022-01-21 16:09:20|1430.5||1430.5||1430.5||1430.5||0
1642781370000|2022-01-21 16:09:30|1430||1430||1430||1430||0
1642781400000|2022-01-21 16:10:00|1430.5||1430.5||1430.5||1430.5||125
1642781420000|2022-01-21 16:10:20|||||||||30
1642781460000|2022-01-21 16:11:00|||||||||521
1642781480000|2022-01-21 16:11:20|1431|1430|1431|1430|1431|1430|1431|1430|1278
1642781500000|2022-01-21 16:11:40|1431.5|1430.5|1431.5|1430.5|1431.5|1431|1431|1430.5|768
1642781510000|2022-01-21 16:11:50|||||||||75
1642781520000|2022-01-21 16:12:00|||||||||348
1642781530000|2022-01-21 16:12:10|||||||||200
1642781550000|2022-01-21 16:12:30|||||||||69
1642781600000|2022-01-21 16:13:20|||||||||1150
1642781610000|2022-01-21 16:13:30|||||||||1196
1642781640000|2022-01-21 16:14:00||1431||1430.5||1431||1430.5|3410
1642781650000|2022-01-21 16:14:10|1431|1430|1431.5|1430|1431.5|1430.5|1431|1430|1402
1642781670000|2022-01-21 16:14:30|1431|1429.5|1430|1429|1431|1429.5|1430|1429|1677
1642781690000|2022-01-21 16:14:50|||||||||1252
1642781700000|2022-01-21 16:15:00|1430|1428.5|1430|1428.5|1430|1428.5|1430|1428.5|0
1642781720000|2022-01-21 16:15:20|1430.5|1429|1430.5|1429|1430.5|1429|1430.5|1429|0
1642781730000|2022-01-21 16:15:30|1430|1428.5|1430|1428.5|1430|1428.5|1430|1428.5|0
1642781750000|2022-01-21 16:15:50|1430.5|1429|1430.5|1429|1430.5|1429|1430.5|1429|0
1642781770000|2022-01-21 16:16:10|1430|1428.5|1430|1428.5|1430|1428.5|1430|1428.5|0
1642781790000|2022-01-21 16:16:30|1430.5|1429|1430|1428.5|1430.5|1429|1430|1428.5|0
1642781800000|2022-01-21 16:16:40|1430.5|1429|1430.5|1429|1430.5|1429|1430|1428.5|0
1642781820000|2022-01-21 16:17:00|1430|1428.5|1430|1428.5|1430|1428.5|1430|1428.5|0
1642781850000|2022-01-21 16:17:30|1430.5|1429|1430|1428.5|1430.5|1429|1430|1428.5|0
1642781870000|2022-01-21 16:17:50|1430.5|1429|1430.5|1429|1430.5|1429|1430|1428.5|0
1642781880000|2022-01-21 16:18:00|1430|1428.5|1430.5|1429|1430.5|1429|1430|1428.5|41
1642781900000|2022-01-21 16:18:20|1430|1428.5|1430|1428.5|1430|1428.5|1430|1428.5|0
1642781920000|2022-01-21 16:18:40|1430.5|1429|1428|1426|1430.5|1429|1427|1425.5|131
1642781930000|2022-01-21 16:18:50|1427.5|1425.5|1427.5|1425.5|1427.5|1425.5|1427.5|1425.5|0
1642781940000|2022-01-21 16:19:00|1428|1426|1428|1426|1428|1426|1427.5|1425.5|0
1642781950000|2022-01-21 16:19:10|1427.5|1425.5|1427.5|1425.5|1427.5|1425.5|1427.5|1425.5|0
1642781960000|2022-01-21 16:19:20|1428|1426|1427.5|1426|1428|1426|1427|1425.5|0
1642781970000|2022-01-21 16:19:30|1427|1425.5|1427|1425.5|1427|1425.5|1427|1425.5|0
1642781980000|2022-01-21 16:19:40|1427.5|1426|1426.5|1424|1427.5|1426|1426|1423.5|0
1642781990000|2022-01-21 16:19:50|1425.5|1423.5|1426|1424|1426|1424|1425.5|1423.5|0
1642782000000|2022-01-21 16:20:00|1425.5|1423.5|1426|1424|1426|1424|1425.5|1423.5|0
1642782010000|2022-01-21 16:20:10|1425.5|1423.5|1426|1424|1426|1424|1425.5|1423.5|0
1642782030000|2022-01-21 16:20:30|1425.5|1423.5|1426|1424|1426.5|1425|1425.5|1423.5|12
1642782040000|2022-01-21 16:20:40|1426.5|1424.5|1426|1424|1426.5|1424.5|1426|1424|0
1642782060000|2022-01-21 16:21:00|1426.5|1424.5|1426|1424|1426.5|1424.5|1426|1424|0
1642782070000|2022-01-21 16:21:10|1427|1426.5|1427|1425.5|1427.5|1426.5|1427|1425.5|73
1642782080000|2022-01-21 16:21:20|1428|1426|1427.5|1426|1428|1426.5|1427.5|1426|0
1642782090000|2022-01-21 16:21:30|1428|1427|1428|1427|1428|1427|1427.5|1426.5|0
1642782100000|2022-01-21 16:21:40|1427.5|1426.5|1428|1426|1428|1426.5|1427.5|1426|0
1642782120000|2022-01-21 16:22:00|1427.5|1425.5|1427|1425|1427.5|1425.5|1427|1425|87
1642782130000|2022-01-21 16:22:10|1427.5|1425.5|1427|1425|1427.5|1425.5|1427|1425|0
1642782140000|2022-01-21 16:22:20|1427.5|1425.5|1427.5|1425.5|1427.5|1425.5|1427.5|1425.5|0
1642782150000|2022-01-21 16:22:30|1427|1425|1426.5|1425|1427.5|1425.5|1426.5|1424.5|1
1642782160000|2022-01-21 16:22:40|1426|1424.5|1425.5|1423|1426|1424.5|1425.5|1423|47
1642782180000|2022-01-21 16:23:00|1426|1423.5|1426.5|1425|1426.5|1425|1425.5|1423.5|209
1642782190000|2022-01-21 16:23:10|1427|1424.5|1427|1425.5|1427|1425.5|1426.5|1424.5|126
1642782200000|2022-01-21 16:23:20|1426.5|1425|1426|1424.5|1427|1425|1426|1424.5|10
1642782210000|2022-01-21 16:23:30|1426.5|1425|1426.5|1424.5|1426.5|1425|1426|1424|0
1642782220000|2022-01-21 16:23:40|1426|1424|1426|1424|1426|1424|1426|1424|0
1642782240000|2022-01-21 16:24:00|1426.5|1424.5|1426.5|1424.5|1426.5|1424.5|1426|1424|0
1642782250000|2022-01-21 16:24:10|1426|1424|1426|1424|1426|1424|1426|1424|0
1642782260000|2022-01-21 16:24:20|1426.5|1424.5|1426.5|1424.5|1426.5|1424.5|1426.5|1424.5|0
1642782280000|2022-01-21 16:24:40|1426|1424|1426.5|1424.5|1426.5|1424.5|1426|1424|0
1642782290000|2022-01-21 16:24:50|1426|1425|1426.5|1425|1426.5|1425|1426|1424.5|0
1642782300000|2022-01-21 16:25:00|1426|1424|1426|1424|1426.5|1424.5|1426|1424|123
1642782310000|2022-01-21 16:25:10|1426.5|1424.5|1426.5|1424.5|1426.5|1424.5|1426.5|1424.5|0
1642782320000|2022-01-21 16:25:20|1426|1424|1426|1424|1426.5|1424.5|1426|1424|190
1642782340000|2022-01-21 16:25:40|1425.5|1423.5|1425.5|1423.5|1425.5|1423.5|1425.5|1423.5|0
1642782350000|2022-01-21 16:25:50|1426|1424|1423.5|1421.5|1426|1424|1423|1421|557
1642782360000|2022-01-21 16:26:00|1423|1421|1423.5|1421.5|1424|1421.5|1423|1421|305
1642782370000|2022-01-21 16:26:10|1423|1421|1423|1421|1423.5|1421.5|1422.5|1421|54
1642782380000|2022-01-21 16:26:20|1423.5|1421.5|1423.5|1421.5|1423.5|1421.5|1423|1421|0
1642782390000|2022-01-21 16:26:30|1423|1421|1423|1421|1423|1421|1423|1421|0
1642782400000|2022-01-21 16:26:40|1423.5|1421.5|1423.5|1421.5|1423.5|1421.5|1423|1421|0
1642782410000|2022-01-21 16:26:50|1423|1421|1423.5|1421.5|1423.5|1421.5|1423|1421|0
1642782420000|2022-01-21 16:27:00|1423|1421|1422.5|1421|1423|1421.5|1422|1420.5|241
1642782430000|2022-01-21 16:27:10|1422|1420.5|1422|1420.5|1422|1420.5|1422|1420.5|0
1642782440000|2022-01-21 16:27:20|1422.5|1421|1423.5|1421.5|1423.5|1422|1421.5|1420|620
1642782450000|2022-01-21 16:27:30|1423|1421|1423|1421|1423.5|1421.5|1423|1421|0
1642782460000|2022-01-21 16:27:40|1423.5|1421.5|1423|1420.5|1423.5|1421.5|1423|1420.5|89
1642782470000|2022-01-21 16:27:50|1423.5|1421|1423|1421|1424|1422|1423|1421|169
1642782480000|2022-01-21 16:28:00|1424|1422|1425.5|1423|1425.5|1423|1424|1422|150
1642782490000|2022-01-21 16:28:10|1425|1422.5|1425.5|1423|1425.5|1423|1425|1422.5|0
1642782500000|2022-01-21 16:28:20|1425|1422.5|1425.5|1423.5|1425.5|1423.5|1425|1422.5|0
1642782510000|2022-01-21 16:28:30|1425|1423|1427.5|1425|1427.5|1425|1425|1423|1
1642782520000|2022-01-21 16:28:40|1427|1424.5|1427|1424.5|1427|1424.5|1427|1424.5|0
1642782530000|2022-01-21 16:28:50|1427.5|1425|1427.5|1425|1427.5|1425|1427.5|1425|0
1642782540000|2022-01-21 16:29:00|1427|1424.5|1426.5|1424.5|1427.5|1425|1426.5|1424.5|0
1642782550000|2022-01-21 16:29:10|1427|1425|1426.5|1424.5|1427|1425|1426.5|1424.5|0
1642782560000|2022-01-21 16:29:20|1427|1425|1427|1425|1427|1425|1427|1425|9
1642782570000|2022-01-21 16:29:30|1426.5|1424.5|1427|1425|1427|1425|1426.5|1424.5|0
1642782580000|2022-01-21 16:29:40|1427.5|1425.5|1427.5|1425.5|1427.5|1425.5|1427|1425|124
1642782590000|2022-01-21 16:29:50|1426.5|1424.5|1427|1425|1427|1425|1426.5|1424.5|104
1643011200000|2022-01-24 08:00:00|1424.5|1408.5|1413.5|1407|1424.5|1413|1413.5|1405|247
1643011210000|2022-01-24 08:00:10||1406.5||1406.5||1406.5||1406.5|965
1643011220000|2022-01-24 08:00:20|1413|1407|1410.5|1405|1413|1407|1410.5|1405|0
1643011230000|2022-01-24 08:00:30|1410|1402.5|1405.5|1403.5|1410|1406.5|1402|1400.5|4073
1643011240000|2022-01-24 08:00:40|1406|1404|1408|1403.5|1408.5|1404|1406|1403.5|660
1643011250000|2022-01-24 08:00:50|1407|1404|1408|1404|1409|1404|1406.5|1404|220
1643011260000|2022-01-24 08:01:00|1408.5|1403.5|1410.5|1406|1413|1407|1408|1403.5|1384
1643011270000|2022-01-24 08:01:10|1410||1410||1410||1410||0
1643011280000|2022-01-24 08:01:20|1409.5|1406.5|1408|1406|1409.5|1406.5|1406|1403.5|1142
1643011290000|2022-01-24 08:01:30|1407.5|1403.5|1407.5|1404|1407.5|1404|1407|1403.5|160
1643011300000|2022-01-24 08:01:40||1403.5||1405||1405||1403.5|0
1643011310000|2022-01-24 08:01:50|1410|1405.5|1410|1406|1410|1406|1410|1405.5|233
1643011320000|2022-01-24 08:02:00|1411.5|1406.5|1411.5|1407|1411.5|1407|1411.5|1406.5|974
1643011350000|2022-01-24 08:02:30|||||||||210
1643011360000|2022-01-24 08:02:40|||||||||7
1643011380000|2022-01-24 08:03:00|||||||||732
1643011410000|2022-01-24 08:03:30|1412|1407.5|1405.5|1403|1412.5|1408.5|1405.5|1403|3735
1643011420000|2022-01-24 08:03:40|1406.5|1403.5|1407|1403.5|1407|1405|1406.5|1403.5|1247
1643011440000|2022-01-24 08:04:00|1406.5|1404|1407|1403.5|1407|1404.5|1406|1403|783
1643011450000|2022-01-24 08:04:10|1407.5|1404|1406.5|1404|1407.5|1404|1406.5|1404|386
1643011460000|2022-01-24 08:04:20|1406|1403.5|1405|1401.5|1406|1404|1405|1401|888
1643011470000|2022-01-24 08:04:30|1404.5|1402|1404|1401|1404.5|1402|1403|1401|655
1643011480000|2022-01-24 08:04:40||1401.5||1401||1401.5||1401|0
1643011490000|2022-01-24 08:04:50|||||||||800
1643011500000|2022-01-24 08:05:00|||||||||192
1643011510000|2022-01-24 08:05:10||1401.5||1401.5||1401.5||1401.5|41
1643011530000|2022-01-24 08:05:30|1403.5||1403.5||1403.5||1403.5||0
1643011540000|2022-01-24 08:05:40|1402.5|1401|1402.5|1400.5|1403|1401|1402.5|1400.5|961
1643011550000|2022-01-24 08:05:50|1402|1400|1397|1395|1402.5|1400|1397|1395|10628
1643011560000|2022-01-24 08:06:00|1397.5|1395.5|1397|1395|1398.5|1396.5|1396|1394.5|2947
1643011570000|2022-01-24 08:06:10|||||||||603
1643011580000|2022-01-24 08:06:20|1398.5|1395.5|1399|1396.5|1399|1398|1397|1395.5|3327
1643011590000|2022-01-24 08:06:30|1398.5||1399||1399||1398.5||21
1643011600000|2022-01-24 08:06:40|||||||||231
1643011610000|2022-01-24 08:06:50||1397||1397||1397||1397|6
1643011620000|2022-01-24 08:07:00|||||||||792
1643011630000|2022-01-24 08:07:10|||||||||10
1643011660000|2022-01-24 08:07:40|1398.5|1396.5|1396.5|1395|1398.5|1396.5|1396.5|1394.5|1656
1643011670000|2022-01-24 08:07:50|1396|1394.5|1395|1393|1396|1394.5|1394.5|1393|1466
1643011680000|2022-01-24 08:08:00|1394.5||1395||1395||1394.5||913
1643011690000|2022-01-24 08:08:10|1395.5|1393.5|1396.5|1394.5|1396.5|1395.5|1395|1393.5|4905
1643011700000|2022-01-24 08:08:20|1396|1394|1394.5|1393|1396|1394|1394|1393|1459
1643011710000|2022-01-24 08:08:30|||||||||548
1643011720000|2022-01-24 08:08:40|||||||||25
1643011750000|2022-01-24 08:09:10|||||||||333
1643011770000|2022-01-24 08:09:30|1394||1394.5||1394.5||1394||819
1643011780000|2022-01-24 08:09:40|||||||||180
1643011800000|2022-01-24 08:10:00|1394|1393.5|1395.5|1393.5|1395.5|1394|1393.5|1392.5|4995
1643011810000|2022-01-24 08:10:10|1395|1394|1395.5|1394.5|1395.5|1394.5|1395|1393.5|2584
1643011820000|2022-01-24 08:10:20|1396|1394|1398.5|1396.5|1399.5|1398|1395.5|1394|34598
1643011860000|2022-01-24 08:11:00||1397||1397||1397.5||1397|610
1643011880000|2022-01-24 08:11:20|||||||||222
1643011890000|2022-01-24 08:11:30|||||||||36
1643011900000|2022-01-24 08:11:40|||||||||141
1643011910000|2022-01-24 08:11:50|||||||||179
1643011920000|2022-01-24 08:12:00|1398|1396.5|1398.5|1397|1398.5|1397|1397.5|1396.5|1151
1643011930000|2022-01-24 08:12:10|||||||||1017
1643011950000|2022-01-24 08:12:30|1398|1396.5|1398.5|1396.5|1398.5|1397.5|1397.5|1396.5|7125
1643011980000|2022-01-24 08:13:00|||||||||228
1643012000000|2022-01-24 08:13:20|1398||1398||1398||1398||114
1643012010000|2022-01-24 08:13:30|1397.5|1396|1392.5|1390.5|1398.5|1396.5|1391.5|1390.5|10374
1643012020000|2022-01-24 08:13:40||1391||1391||1391||1391|0
1643012030000|2022-01-24 08:13:50|1392|1390.5|1391.5|1389.5|1392|1390.5|1391|1389.5|235
1643012040000|2022-01-24 08:14:00|1391|1390|1391.5|1390|1391.5|1390|1391|1389.5|333
1643012050000|2022-01-24 08:14:10|1392|1391|1391.5|1390|1393|1392|1391.5|1390|3507
1643012060000|2022-01-24 08:14:20|1391|1389.5|1391|1388.5|1391.5|1390|1390.5|1388.5|251
1643012080000|2022-01-24 08:14:40||1389||1389||1389||1389|0
1643012090000|2022-01-24 08:14:50||1388.5||1389||1389||1388.5|118
1643012100000|2022-01-24 08:15:00|1390.5|1389.5|1390.5|1389|1390.5|1390|1390.5|1389|21
1643012110000|2022-01-24 08:15:10|1391|1390|1391.5|1389.5|1391.5|1390.5|1390.5|1389.5|2885
1643012130000|2022-01-24 08:15:30|1393|1390|1394|1392|1394|1393|1393|1390|912
1643012150000|2022-01-24 08:15:50|1394.5|1392.5|1395.5|1394|1397|1395|1394.5|1392.5|5515
1643012180000|2022-01-24 08:16:20|1395|1393.5|1396|1394|1396|1394.5|1394.5|1393.5|4193
1643012190000|2022-01-24 08:16:30||1394.5||1394.5||1394.5||1394.5|0
1643012200000|2022-01-24 08:16:40||1394||1394||1394||1394|0
1643012220000|2022-01-24 08:17:00|||||||||115
1643012230000|2022-01-24 08:17:10||1394.5||1394.5||1394.5||1394|0
1643012240000|2022-01-24 08:17:20||1395||1395||1395.5||1394.5|467
1643012250000|2022-01-24 08:17:30|1395.5|1394|1396|1395|1397|1396|1395.5|1394|1330
1643012260000|2022-01-24 08:17:40|||||||||180
1643012280000|2022-01-24 08:18:00|1395.5|1394|1394.5|1393.5|1396.5|1395|1394.5|1393|36320
1643012290000|2022-01-24 08:18:10|1395|1394|1393|1391|1396|1394.5|1393|1391|2124
1643012310000|2022-01-24 08:18:30|1392|1390.5|1391.5|1389.5|1393|1390.5|1390.5|1389.5|696
1643012320000|2022-01-24 08:18:40|1391|1389|1387.5|1385.5|1391.5|1389|1387.5|1385.5|1738
1643012330000|2022-01-24 08:18:50|1387|1385|1386.5|1385|1387|1385.5|1386|1385|991
1643012340000|2022-01-24 08:19:00||1384.5||1385||1385||1384.5|1666
1643012350000|2022-01-24 08:19:10|1387|1385.5|1387.5|1386|1388.5|1387|1386.5|1385.5|3542
1643012360000|2022-01-24 08:19:20|1388|1385.5|1389|1387|1390.5|1388.5|1388|1385.5|2265
1643012370000|2022-01-24 08:19:30|1388.5|1386.5|1389.5|1387.5|1390.5|1389|1388.5|1386|1765
1643012380000|2022-01-24 08:19:40|1389||1389||1389||1388.5||0
1643012390000|2022-01-24 08:19:50|1388.5||1389||1389||1388.5||0
1643012420000|2022-01-24 08:20:20|1389.5|1388|1389|1387.5|1390.5|1389|1388.5|1387.5|1456
1643012430000|2022-01-24 08:20:30|1388.5|1387|1388|1387|1388.5|1387|1388|1387|644
1643012440000|2022-01-24 08:20:40|1388.5||1388.5||1388.5||1388.5||2
1643012460000|2022-01-24 08:21:00|1389|1387.5|1389|1387.5|1390.5|1389|1388.5|1387|3918
1643012470000|2022-01-24 08:21:10||1387||1387||1387||1387|0
1643012490000|2022-01-24 08:21:30|1388.5|1387.5|1388.5|1387.5|1388.5|1387.5|1388.5|1387|0
1643012520000|2022-01-24 08:22:00|1389|1388|1389|1387.5|1390|1388.5|1388.5|1387.5|2470
1643012540000|2022-01-24 08:22:20|1388.5|1386.5|1388|1386|1388.5|1387.5|1388|1386|1805
1643012550000|2022-01-24 08:22:30|1388.5|1387|1389|1387|1389|1387|1388|1386.5|621
1643012560000|2022-01-24 08:22:40|||||||||400
1643012570000|2022-01-24 08:22:50|1388.5||1388.5||1388.5||1388.5||0
1643012580000|2022-01-24 08:23:00|||||||||181
1643012590000|2022-01-24 08:23:10|1389.5|1387.5|1390|1388.5|1390|1388.5|1389|1387.5|3105
1643012600000|2022-01-24 08:23:20|1389.5|1388|1390|1388|1390|1388.5|1389.5|1387.5|101
1643012610000|2022-01-24 08:23:30|1389.5||1390||1390||1389||150
1643012620000|2022-01-24 08:23:40||1388.5||1388.5||1388.5||1388.5|0
1643012630000|2022-01-24 08:23:50|1389|1388|1388.5|1387|1389|1388|1388.5|1387|489
1643012650000|2022-01-24 08:24:10|1389|1388|1390|1388|1390|1388.5|1389|1388|1796
1643012660000|2022-01-24 08:24:20|1389.5||1389.5||1389.5||1389.5||0
1643012680000|2022-01-24 08:24:40|||||||||181
1643012700000|2022-01-24 08:25:00|1390|1388.5|1390|1388.5|1390|1388.5|1390|1388.5|747
1643012710000|2022-01-24 08:25:10|1389.5||1390||1390||1389.5||35
1643012730000|2022-01-24 08:25:30|1389.5|1387.5|1386.5|1383.5|1389.5|1387.5|1386.5|1383.5|1822
1643012750000|2022-01-24 08:25:50|||||||||718
1643012790000|2022-01-24 08:26:30||1384||1384||1384||1384|431
1643012820000|2022-01-24 08:27:00|||||||||1011
1643012830000|2022-01-24 08:27:10|1386|1384.5|1386.5|1385.5|1386.5|1385.5|1385.5|1384.5|359
1643012840000|2022-01-24 08:27:20|1387|1386|1388.5|1386.5|1388.5|1386.5|1387|1385.5|254
1643012910000|2022-01-24 08:28:30||1387||1387||1387||1387|0
1643012940000|2022-01-24 08:29:00|||||||||656
1643012970000|2022-01-24 08:29:30|1389|1387.5|1390|1388|1390|1388|1389|1387|1532
1643012980000|2022-01-24 08:29:40|1390.5|1388.5|1391|1390|1391|1390|1390|1388.5|3204
1643012990000|2022-01-24 08:29:50|1390.5|1389.5|1390.5|1389|1390.5|1389.5|1390|1389|1598
1643013000000|2022-01-24 08:30:00|1391|1389.5|1390.5|1389.5|1391|1389.5|1390.5|1389|315
1643013010000|2022-01-24 08:30:10|1390|1388|1390.5|1389|1390.5|1389|1389.5|1388|1183
1643013020000|2022-01-24 08:30:20|1391|1389.5|1391.5|1390|1391.5|1390|1391|1389.5|559
1643013030000|2022-01-24 08:30:30|1392||1392.5||1392.5||1392||52
1643013060000|2022-01-24 08:31:00|1393.5|1390.5|1394.5|1392|1394.5|1392|1393.5|1390.5|955
1643013080000|2022-01-24 08:31:20|||||||||2
1643013120000|2022-01-24 08:32:00||1393||1393||1393||1393|0
1643013130000|2022-01-24 08:32:10|1393.5|1392|1393|1392|1393.5|1392|1393|1391.5|894
1643013140000|2022-01-24 08:32:20|1392.5|1391.5|1391|1389|1392.5|1391.5|1391|1389|2446
1643013160000|2022-01-24 08:32:40|1390.5|1388.5|1390|1388.5|1390.5|1388.5|1390|1388|0
1643013170000|2022-01-24 08:32:50|1389.5|1387.5|1389|1387.5|1389.5|1388|1389|1387.5|1
1643013180000|2022-01-24 08:33:00|||||||||121
1643013200000|2022-01-24 08:33:20|1388.5|1387|1387|1386|1388.5|1387|1387|1385.5|270
1643013220000|2022-01-24 08:33:40|1387.5|1386.5|1387.5|1386.5|1387.5|1386.5|1387.5|1386|249
1643013230000|2022-01-24 08:33:50||1386||1386||1386||1386|0
1643013270000|2022-01-24 08:34:30|1388|1386.5|1388.5|1387|1389|1387.5|1388|1386.5|1016
1643013280000|2022-01-24 08:34:40|1388|1386.5|1388|1386.5|1388.5|1387|1387.5|1386.5|278
1643013320000|2022-01-24 08:35:20|1388.5|1387|1388.5|1387|1388.5|1387.5|1388.5|1386.5|373
1643013330000|2022-01-24 08:35:30|1389|1387.5|1389|1388.5|1389|1388.5|1389|1387.5|8
1643013340000|2022-01-24 08:35:40||1388||1388||1388||1388|6
1643013350000|2022-01-24 08:35:50|1389.5|1388.5|1390|1388.5|1390|1388.5|1389.5|1388.5|482
1643013360000|2022-01-24 08:36:00|1390.5|1389|1391.5|1390|1392.5|1390.5|1390|1389|753
1643013370000|2022-01-24 08:36:10|||||||||189
1643013380000|2022-01-24 08:36:20|||||||||36
1643013390000|2022-01-24 08:36:30|1392|1390.5|1392.5|1390.5|1392.5|1390.5|1392|1390.5|167
1643013410000|2022-01-24 08:36:50|1393|1391|1393.5|1391.5|1393.5|1391.5|1393|1391|968
1643013420000|2022-01-24 08:37:00|||||||||797
1643013430000|2022-01-24 08:37:10|||||||||11
1643013440000|2022-01-24 08:37:20|1392.5|1392.5|1392|1391|1392.5|1392.5|1392|1391|604
1643013450000|2022-01-24 08:37:30|1392.5||1392.5||1392.5||1392.5||0
1643013500000|2022-01-24 08:38:20|1391.5|1390.5|1391|1389.5|1391.5|1390.5|1390.5|1388.5|1708
1643013510000|2022-01-24 08:38:30|1391.5|1390|1391|1389.5|1391.5|1390|1391|1389.5|0
1643013540000|2022-01-24 08:39:00||1390||1390||1390||1390|731
1643013550000|2022-01-24 08:39:10|1391.5|1390.5|1391|1390|1391.5|1390.5|1391|1390|298
1643013560000|2022-01-24 08:39:20|1391.5|1390.5|1391.5|1390|1391.5|1390.5|1391|1390|121
1643013570000|2022-01-24 08:39:30|||||||||100
1643013600000|2022-01-24 08:40:00|1392|1390.5|1392|1391|1393|1392|1392|1390|301
1643013610000|2022-01-24 08:40:10|1391.5|1390.5|1391|1390|1392|1390.5|1391|1390|1184
1643013620000|2022-01-24 08:40:20|1392|1390.5|1392.5|1390.5|1392.5|1390.5|1392|1390.5|179
1643013630000|2022-01-24 08:40:30||1391||1390.5||1391||1390.5|502
1643013670000|2022-01-24 08:41:10|1392||1392||1392||1392||0
1643013780000|2022-01-24 08:43:00|1391.5||1391.5||1391.5||1391.5||0
1643013800000|2022-01-24 08:43:20|1391|1390|1390|1389|1391|1390|1390|1388.5|1728
1643013810000|2022-01-24 08:43:30|1390.5|1389.5|1388|1386.5|1390.5|1389.5|1388|1386.5|2025
1643013820000|2022-01-24 08:43:40|1387.5|1386|1387.5|1386|1387.5|1386|1387.5|1386|0
1643013830000|2022-01-24 08:43:50||1386.5||1386||1386.5||1386|170
1643013840000|2022-01-24 08:44:00|||||||||33
1643013850000|2022-01-24 08:44:10|1387||1387||1387.5||1387||0
1643013860000|2022-01-24 08:44:20|1386.5|1385|1387|1385|1387|1385|1386.5|1385|320
1643013890000|2022-01-24 08:44:50|1386.5||1386.5||1386.5||1386.5||0
1643013900000|2022-01-24 08:45:00||1385.5||1385.5||1385.5||1385.5|0
1643013910000|2022-01-24 08:45:10||1385||1385||1385||1385|0
1643013930000|2022-01-24 08:45:30|1386||1386||1386||1386||0
1643013950000|2022-01-24 08:45:50|||||||||53
1643013960000|2022-01-24 08:46:00|1386.5|1385.5|1386|1384.5|1386.5|1385.5|1385.5|1384.5|2158
1643013970000|2022-01-24 08:46:10||1384||1384||1384||1384|301
1643014010000|2022-01-24 08:46:50|||||||||80
1643014060000|2022-01-24 08:47:40|1386.5|1384.5|1386.5|1385.5|1386.5|1385.5|1386|1384.5|1380
1643014080000|2022-01-24 08:48:00|1386|1384.5|1386|1384.5|1386|1384.5|1386|1384.5|270
1643014110000|2022-01-24 08:48:30|||||||||645
1643014120000|2022-01-24 08:48:40|1385.5||1386||1386||1385.5||63593
1643014150000|2022-01-24 08:49:10|1386.5|1385|1388|1386|1388.5|1386.5|1386|1385|2453
1643014160000|2022-01-24 08:49:20|1387||1388||1388||1387||27
1643014180000|2022-01-24 08:49:40|1387.5|1386.5|1388|1387|1388|1387|1387.5|1386.5|222
1643014190000|2022-01-24 08:49:50|1388.5|1387.5|1390|1388.5|1390|1389|1388|1387.5|3930
1643014200000|2022-01-24 08:50:00|1389.5|1389|1388.5|1387.5|1389.5|1389|1388.5|1387.5|2330
1643014220000|2022-01-24 08:50:20|1388|1387|1387|1385.5|1388.5|1387|1387|1385.5|1853
1643014230000|2022-01-24 08:50:30|1386|1385|1385|1384|1386.5|1385|1385|1382|1906
1643014240000|2022-01-24 08:50:40|1385.5|1384.5|1386|1384.5|1386.5|1385|1385.5|1384.5|2218
1643014250000|2022-01-24 08:50:50||1385||1384.5||1385||1384.5|0
1643014260000|2022-01-24 08:51:00|1385.5||1385.5||1386||1385.5||499
1643014270000|2022-01-24 08:51:10||1385||1384.5||1385||1384.5|151
1643014280000|2022-01-24 08:51:20||1385||1385||1385||1385|8
1643014290000|2022-01-24 08:51:30|1386|1385.5|1386|1384.5|1387|1385.5|1385.5|1384.5|631
1643014310000|2022-01-24 08:51:50|||||||||6
1643014320000|2022-01-24 08:52:00|1385|1385|1386|1385|1386|1385|1385|1384.5|23
1643014330000|2022-01-24 08:52:10|||||||||358
1643014340000|2022-01-24 08:52:20|1386.5|1385.5|1386.5|1385.5|1386.5|1385.5|1386|1385.5|1190
1643014350000|2022-01-24 08:52:30||1386||1385||1386||1385|87
1643014370000|2022-01-24 08:52:50|1386|1385.5|1385|1384|1386|1385.5|1385|1384|1565
1643014380000|2022-01-24 08:53:00||1383.5||1383.5||1383.5||1383.5|47
1643014390000|2022-01-24 08:53:10|||||||||1000
1643014410000|2022-01-24 08:53:30|1384.5||1384.5||1384.5||1384.5||0
1643014420000|2022-01-24 08:53:40|1384||1384||1384||1384||0
1643014430000|2022-01-24 08:53:50|1383.5|1383|1383.5|1382.5|1383.5|1383|1383.5|1382.5|307
1643014440000|2022-01-24 08:54:00|1383|1381|1382.5|1381|1383|1382|1382.5|1380.5|612
1643014450000|2022-01-24 08:54:10|1382|1380|1382|1380.5|1382|1380.5|1382|1380|4
1643014460000|2022-01-24 08:54:20|1381.5|1381|1382.5|1380.5|1383.5|1382|1381.5|1380|1336
1643014470000|2022-01-24 08:54:30|1382|1380|1381.5|1380|1382.5|1380|1380.5|1380|517
1643014480000|2022-01-24 08:54:40|||||||||147
1643014500000|2022-01-24 08:55:00|1382|1380.5|1382.5|1380.5|1383.5|1381.5|1381.5|1380.5|842
1643014530000|2022-01-24 08:55:30|||||||||112
1643014590000|2022-01-24 08:56:30|1382|1381|1382.5|1380.5|1383.5|1382.5|1382|1380.5|486
1643014600000|2022-01-24 08:56:40|1383|1381.5|1381|1380|1383.5|1382|1381|1380|1959
1643014620000|2022-01-24 08:57:00|1380.5|1379.5|1382.5|1381|1383.5|1381|1380.5|1379.5|1059
1643014630000|2022-01-24 08:57:10|1381.5|1380.5|1381.5|1379.5|1381.5|1380.5|1381.5|1379.5|145
1643014640000|2022-01-24 08:57:20|1382.5|1380.5|1382.5|1380|1382.5|1381|1382|1380|168
1643014660000|2022-01-24 08:57:40|1382||1382||1382||1382||0
1643014670000|2022-01-24 08:57:50|||||||||65
1643014690000|2022-01-24 08:58:10|1381.5||1381.5||1381.5||1381.5||0
1643014700000|2022-01-24 08:58:20|1382|1380.5|1382.5|1381|1383.5|1381.5|1382|1380.5|802
1643014740000|2022-01-24 08:59:00|1383.5|1381.5|1385|1383|1385|1383.5|1383.5|1381.5|1579
1643014750000|2022-01-24 08:59:10|1385.5||1386||1386||1385.5||300
1643014760000|2022-01-24 08:59:20|1385.5||1385.5||1385.5||1385||0
1643014770000|2022-01-24 08:59:30|1385||1385||1385||1385||117
1643014780000|2022-01-24 08:59:40|1384.5|1382.5|1383.5|1382|1385|1383|1383|1381.5|1051
1643014790000|2022-01-24 08:59:50|1383|1381.5|1383|1381.5|1383|1381.5|1383|1381.5|112
1643014800000|2022-01-24 09:00:00|||||||||56
1643014810000|2022-01-24 09:00:10|1382.5|1382|1382|1380|1382.5|1382|1382|1380|1466
1643014820000|2022-01-24 09:00:20|1382.5|1380.5|1382.5|1381|1382.5|1381|1382.5|1380.5|0
1643014830000|2022-01-24 09:00:30|1381|1380.5|1382.5|1381|1382.5|1381|1381|1380|221
1643014840000|2022-01-24 09:00:40|||||||||90
1643014860000|2022-01-24 09:01:00|||||||||302
1643014890000|2022-01-24 09:01:30|1383|1381.5|1383|1380.5|1384.5|1382.5|1383|1380.5|1214
1643014910000|2022-01-24 09:01:50|1382|1381|1382|1380.5|1382|1381|1382|1380.5|100
1643014920000|2022-01-24 09:02:00|||||||||337
1643014940000|2022-01-24 09:02:20|1381|1380|1380|1378.5|1381|1380|1379|1377|1228
1643014950000|2022-01-24 09:02:30|1380.5|1379|1381.5|1379.5|1382|1380.5|1380|1378.5|945
1643014960000|2022-01-24 09:02:40|1381|1379|1378.5|1376.5|1381|1379|1377.5|1376.5|3842
1643014970000|2022-01-24 09:02:50|1379|1377|1379|1377|1379|1378|1379|1377|607
1643014980000|2022-01-24 09:03:00|1378.5||1379||1379||1378.5||222
1643014990000|2022-01-24 09:03:10|1379.5|1378|1380|1378|1380.5|1378|1379.5|1378|250
1643015020000|2022-01-24 09:03:40|||||||||362
1643015050000|2022-01-24 09:04:10|1380.5|1378.5|1380|1379|1381.5|1379.5|1379.5|1378.5|2119
1643015090000|2022-01-24 09:04:50|||||||||13
1643015100000|2022-01-24 09:05:00|1380.5|1379.5|1380|1378|1380.5|1379.5|1379|1378|4290
1643015110000|2022-01-24 09:05:10|||||||||277
1643015120000|2022-01-24 09:05:20|1379.5|1377.5|1378.5|1377|1379.5|1377.5|1378|1377|1867
1643015130000|2022-01-24 09:05:30|1378||1378||1378||1378||0
1643015140000|2022-01-24 09:05:40|1378.5|1377.5|1379|1377.5|1379|1377.5|1378.5|1377.5|182
1643015160000|2022-01-24 09:06:00|1379.5|1378.5|1381.5|1380.5|1382|1380.5|1379|1377.5|4139
1643015170000|2022-01-24 09:06:10|1381|1380|1381.5|1380|1381.5|1380|1381|1380|802
1643015180000|2022-01-24 09:06:20||1380.5||1380.5||1380.5||1380.5|0
1643015190000|2022-01-24 09:06:30||1380||1380||1380||1380|0
1643015250000|2022-01-24 09:07:30|||||||||336
1643015260000|2022-01-24 09:07:40|||||||||160
1643015280000|2022-01-24 09:08:00|1382|1381|1382.5|1381|1382.5|1381.5|1382|1381|1844
1643015290000|2022-01-24 09:08:10|1383|1381.5|1383|1382|1383.5|1382.5|1382.5|1381.5|1182
1643015300000|2022-01-24 09:08:20|1383.5|1382.5|1385|1383.5|1385|1383.5|1383.5|1382.5|37
1643015320000|2022-01-24 09:08:40|1384.5|1383|1385|1382.5|1386|1384.5|1382.5|1382|50373
1643015330000|2022-01-24 09:08:50|1384.5|1382|1383.5|1382|1385|1383.5|1383.5|1382|4720
1643015340000|2022-01-24 09:09:00|1384|1382.5|1390|1388|1391.5|1389.5|1383.5|1382.5|4525
1643015350000|2022-01-24 09:09:10|1390.5|1388.5|1390|1388.5|1391|1389|1389.5|1388|1140
1643015360000|2022-01-24 09:09:20|1389.5|1388|1389.5|1388|1389.5|1388|1389.5|1388|0
1643015390000|2022-01-24 09:09:50|1388.5|1386.5|1388.5|1387|1389|1388|1387.5|1386.5|3148
1643015410000|2022-01-24 09:10:10|||||||||37
1643015420000|2022-01-24 09:10:20|||||||||1408
1643015430000|2022-01-24 09:10:30|||||||||10000
1643015450000|2022-01-24 09:10:50|||||||||238
1643015460000|2022-01-24 09:11:00|||||||||35
1643015480000|2022-01-24 09:11:20|1389|1387.5|1390|1389|1390|1389|1389|1387.5|543
1643015490000|2022-01-24 09:11:30||1388.5||1389||1389||1388|89
1643015500000|2022-01-24 09:11:40|||||||||25
1643015520000|2022-01-24 09:12:00|1391.5|1389.5|1392.5|1390.5|1392.5|1390.5|1391|1389.5|722
1643015530000|2022-01-24 09:12:10|||||||||53
1643015560000|2022-01-24 09:12:40|1392|1390|1390|1389|1392|1390|1390|1389|1460
1643015570000|2022-01-24 09:12:50|1389.5|1388|1389|1388|1389.5|1388|1389|1388|772
1643015580000|2022-01-24 09:13:00|1389.5|1388.5|1390|1388.5|1390|1389|1389.5|1388.5|385
1643015610000|2022-01-24 09:13:30|||||||||100
1643015620000|2022-01-24 09:13:40|||||||||21
1643015640000|2022-01-24 09:14:00|1390.5|1389|1391|1389.5|1391|1390|1390|1389|495
1643015660000|2022-01-24 09:14:20|1390.5|1389|1390.5|1388.5|1390.5|1389|1389.5|1388.5|7
1643015670000|2022-01-24 09:14:30|1390||1390||1390||1390||0
1643015680000|2022-01-24 09:14:40|1389.5||1389.5||1389.5||1389.5||0
1643015690000|2022-01-24 09:14:50|1389|1388|1389|1388|1390|1388.5|1389|1388|1459
1643015710000|2022-01-24 09:15:10|||||||||1000
1643015740000|2022-01-24 09:15:40|1389.5|1388.5|1388|1386.5|1389.5|1388.5|1388|1386.5|3534
1643015760000|2022-01-24 09:16:00|1387.5|1386|1387|1386|1387.5|1386|1387|1386|382
1643015770000|2022-01-24 09:16:10|1387.5||1387.5||1387.5||1387.5||0
1643015820000|2022-01-24 09:17:00|1386.5|1385.5|1385|1384|1387.5|1385.5|1385|1384|1123
1643015830000|2022-01-24 09:17:10|||||||||140
1643015870000|2022-01-24 09:17:50|1384.5|1383.5|1384.5|1383.5|1384.5|1383.5|1384.5|1383.5|260
1643015880000|2022-01-24 09:18:00|1385|1384|1385.5|1384.5|1386|1385|1384|1383|20548
1643015890000|2022-01-24 09:18:10|1385|1384|1385.5|1385|1385.5|1385|1385|1384|701
1643015900000|2022-01-24 09:18:20||1384.5||1385||1385||1384.5|107
1643015910000|2022-01-24 09:18:30|1386||1386||1386||1385.5||1506
1643015920000|2022-01-24 09:18:40|1385.5|1384.5|1385.5|1384.5|1385.5|1385|1385|1384.5|941
1643015930000|2022-01-24 09:18:50|1385|1384|1385|1383|1385|1384.5|1384.5|1383|645
1643015950000|2022-01-24 09:19:10|||||||||482
1643016030000|2022-01-24 09:20:30|1385.5|1384|1386|1384|1386|1385|1385.5|1384|2840
1643016050000|2022-01-24 09:20:50|1385.5||1385.5||1385.5||1385.5||0
1643016060000|2022-01-24 09:21:00|||||||||155
1643016070000|2022-01-24 09:21:10|1386||1385.5||1386||1385.5||0
1643016110000|2022-01-24 09:21:50||1384.5||1384.5||1384.5||1384.5|0
1643016150000|2022-01-24 09:22:30|||||||||97
1643016160000|2022-01-24 09:22:40|1385|1384|1385|1384|1385|1384.5|1385|1384|349
1643016180000|2022-01-24 09:23:00|1384.5|1383.5|1385|1383.5|1385|1383.5|1384.5|1383.5|415
1643016190000|2022-01-24 09:23:10|||||||||89
1643016210000|2022-01-24 09:23:30|||||||||607
1643016230000|2022-01-24 09:23:50||1384||1384||1384||1384|0
1643016250000|2022-01-24 09:24:10||1383.5||1383.5||1383.5||1383.5|0
1643016300000|2022-01-24 09:25:00|1385.5|1384|1387|1385.5|1387|1386|1385.5|1384|2422
1643016310000|2022-01-24 09:25:10|1387.5|1386|1387.5|1386|1387.5|1387|1387.5|1386|1033
1643016320000|2022-01-24 09:25:20|1387||1387.5||1387.5||1387||0
1643016350000|2022-01-24 09:25:50|||||||||169
1643016360000|2022-01-24 09:26:00|1387|1385.5|1387|1386|1387|1386|1386.5|1385.5|1604
1643016370000|2022-01-24 09:26:10|1386.5|1385.5|1387|1385.5|1387|1386|1386.5|1385.5|65
1643016430000|2022-01-24 09:27:10|1386.5|1386|1387.5|1385.5|1387.5|1386|1386.5|1385.5|492
1643016440000|2022-01-24 09:27:20||1386||1386||1386||1386|0
1643016460000|2022-01-24 09:27:40|1387||1387||1387||1387||0
1643016470000|2022-01-24 09:27:50|1387.5|1386.5|1388|1387|1388|1387|1387|1386|804
1643016480000|2022-01-24 09:28:00|1388.5|1387.5|1388|1387|1388.5|1387.5|1387|1386.5|2488
1643016500000|2022-01-24 09:28:20|1388.5|1387.5|1388.5|1387|1389|1388|1388.5|1387|1170
1643016520000|2022-01-24 09:28:40|1388|1386.5|1387|1385.5|1388|1386.5|1386.5|1385.5|2313
1643016530000|2022-01-24 09:28:50|||||||||100
1643016590000|2022-01-24 09:29:50||1386||1386||1386||1386|0
1643016600000|2022-01-24 09:30:00||1385.5||1386||1386||1385.5|0
1643016630000|2022-01-24 09:30:30|1386.5|1385.5|1386|1385|1386.5|1385.5|1386|1385|2483
1643016650000|2022-01-24 09:30:50|1385.5|1384.5|1386|1384.5|1386|1384.5|1385|1384|809
1643016670000|2022-01-24 09:31:10||1385||1385||1385||1385|0
1643016700000|2022-01-24 09:31:40|||||||||255
1643016750000|2022-01-24 09:32:30|1385.5|1384.5|1384|1383|1385.5|1384.5|1384|1383|1139
1643016760000|2022-01-24 09:32:40|1383.5|1382.5|1383.5|1382.5|1384|1382.5|1383|1382|1118
1643016780000|2022-01-24 09:33:00||1382||1382||1382||1382|0
1643016810000|2022-01-24 09:33:30||1382.5||1382.5||1382.5||1382.5|0
1643016820000|2022-01-24 09:33:40|1382.5|1382|1380|1379.5|1382.5|1382|1380|1379.5|1615
1643016830000|2022-01-24 09:33:50|1381|1380|1380.5|1379.5|1381|1380|1380.5|1379.5|1369
1643016840000|2022-01-24 09:34:00|1380|1379|1379|1377.5|1380|1379|1378.5|1376.5|1137
1643016860000|2022-01-24 09:34:20|1378.5|1378|1378|1377|1379|1378|1377.5|1377|3290
1643016910000|2022-01-24 09:35:10|1378.5|1377.5|1380|1378.5|1380.5|1379|1378.5|1377.5|5238
1643016920000|2022-01-24 09:35:20|1379.5|1377.5|1379.5|1379|1380|1379|1379|1377.5|1690
1643016930000|2022-01-24 09:35:30|1380||1380||1380||1380||409
1643016960000|2022-01-24 09:36:00||1379.5||1379||1379.5||1379|141
1643016990000|2022-01-24 09:36:30|||||||||951
1643017010000|2022-01-24 09:36:50|1380.5|1379.5|1384|1382|1384|1382|1380|1379|3847
1643017020000|2022-01-24 09:37:00|1384.5|1382.5|1384.5|1383|1385|1383|1384.5|1382.5|188
1643017040000|2022-01-24 09:37:20|1384|1382.5|1384|1382.5|1384.5|1382.5|1384|1382.5|210
1643017050000|2022-01-24 09:37:30|1383.5||1383.5||1384.5||1383.5||744
1643017080000|2022-01-24 09:38:00|1383|1382|1383.5|1382|1383.5|1382|1383|1382|477
1643017110000|2022-01-24 09:38:30|1382.5|1381|1379.5|1378|1383|1382|1379|1378|4575
1643017130000|2022-01-24 09:38:50|1379|1377.5|1376.5|1375.5|1379|1377.5|1376.5|1375.5|5851
1643017140000|2022-01-24 09:39:00|1375.5|1375|1375|1373.5|1376.5|1375.5|1374|1372.5|13240
1643017150000|2022-01-24 09:39:10|1374.5|1373|1373.5|1372.5|1374.5|1373.5|1373|1372.5|5606
1643017160000|2022-01-24 09:39:20|1374|1373|1374|1372.5|1375|1373.5|1373.5|1372.5|1349
1643017180000|2022-01-24 09:39:40||1373||1373||1373||1373|0
1643017190000|2022-01-24 09:39:50||1372.5||1372.5||1372.5||1372.5|0
1643017250000|2022-01-24 09:40:50|1374.5|1373|1375|1374|1375|1374|1374.5|1373|802
1643017260000|2022-01-24 09:41:00|1376|1374.5|1375|1374|1376|1375|1375|1374|366
1643017280000|2022-01-24 09:41:20|1374|1373.5|1373.5|1372|1374|1373.5|1373|1372|2163
1643017290000|2022-01-24 09:41:30|1372.5|1371.5|1371|1370|1372.5|1372|1371|1370|1005
1643017310000|2022-01-24 09:41:50|||||||||725
1643017320000|2022-01-24 09:42:00|1370|1369.5|1369.5|1368.5|1370|1369.5|1369.5|1368.5|1933
1643017330000|2022-01-24 09:42:10|1370|1369|1369.5|1368|1371|1369.5|1368|1366.5|16941
1643017340000|2022-01-24 09:42:20|1369|1367.5|1369|1368|1369.5|1368|1368.5|1367.5|319
1643017350000|2022-01-24 09:42:30|1368.5|1367.5|1369.5|1368|1369.5|1368.5|1368|1367.5|1972
1643017360000|2022-01-24 09:42:40|1370|1368.5|1370|1368.5|1371|1369.5|1369.5|1368.5|4056
1643017370000|2022-01-24 09:42:50|1369.5|1369|1370|1369|1370|1369|1369.5|1369|284
1643017380000|2022-01-24 09:43:00|1370.5|1370|1372.5|1371|1372.5|1371.5|1370|1369|3286
1643017400000|2022-01-24 09:43:20||1371.5||1371.5||1371.5||1371.5|800
1643017410000|2022-01-24 09:43:30|1373|1372|1374|1372.5|1375.5|1373.5|1373|1371.5|2081
1643017420000|2022-01-24 09:43:40||1373||1373||1373||1373|0
1643017430000|2022-01-24 09:43:50|1375|1373.5|1375|1374|1375|1374|1375|1373.5|201
1643017440000|2022-01-24 09:44:00|1375.5|1374.5|1376|1374.5|1376|1375|1375.5|1374|410
1643017460000|2022-01-24 09:44:20|1376.5|1375|1378|1376.5|1378.5|1377|1376.5|1375|2432
1643017470000|2022-01-24 09:44:30|1378.5|1377|1378.5|1377|1378.5|1377|1378.5|1376.5|276
1643017480000|2022-01-24 09:44:40|||||||||62
1643017490000|2022-01-24 09:44:50|1378|1376.5|1378|1376.5|1378.5|1377|1377.5|1376.5|546
1643017510000|2022-01-24 09:45:10|1378.5|1377|1379.5|1378|1380|1378.5|1378.5|1377|855
1643017520000|2022-01-24 09:45:20|1379|1377|1379|1377|1379|1377|1378|1377|516
1643017530000|2022-01-24 09:45:30|1379.5|1378|1380|1379|1380.5|1379.5|1378.5|1377.5|3418
1643017550000|2022-01-24 09:45:50|1379.5|1378.5|1379|1377.5|1379.5|1378.5|1378|1377.5|2055
1643017560000|2022-01-24 09:46:00||1378||1377.5||1378||1377.5|0
1643017580000|2022-01-24 09:46:20||1378||1377.5||1378||1377.5|0
1643017590000|2022-01-24 09:46:30|1378.5|1377|1377.5|1376.5|1378.5|1377|1377.5|1376.5|3663
1643017600000|2022-01-24 09:46:40|1378|1377|1378|1377|1379|1378.5|1378|1377|1690
1643017610000|2022-01-24 09:46:50|1377.5|1376.5|1377|1375.5|1377.5|1376.5|1377|1375.5|447
1643017620000|2022-01-24 09:47:00|1376.5|1376|1377.5|1376|1378|1377|1376.5|1375.5|2861
1643017630000|2022-01-24 09:47:10|1378|1376.5|1378|1376|1378|1376.5|1378|1376|287
1643017640000|2022-01-24 09:47:20||1376.5||1376.5||1376.5||1376.5|0
1643017650000|2022-01-24 09:47:30|1377.5|1376|1376.5|1375|1377.5|1376|1376|1375|271
1643017660000|2022-01-24 09:47:40|1377|1375.5|1378.5|1376.5|1378.5|1376.5|1377|1375.5|473
1643017680000|2022-01-24 09:48:00|||||||||208
1643017700000|2022-01-24 09:48:20|1379|1377.5|1378|1376.5|1380.5|1378|1378|1376.5|1198
1643017710000|2022-01-24 09:48:30||1377||1377||1377||1377|62
1643017720000|2022-01-24 09:48:40|||||||||21
1643017740000|2022-01-24 09:49:00|1378.5|1377.5|1378.5|1377.5|1378.5|1377.5|1378.5|1377.5|182
1643017750000|2022-01-24 09:49:10|||||||||300
1643017760000|2022-01-24 09:49:20|1379|1378|1381|1379|1381|1380|1379|1378|2768
1643017770000|2022-01-24 09:49:30|1380|1379.5|1380.5|1379|1381|1379.5|1380|1379|1044
1643017780000|2022-01-24 09:49:40|1381|1379.5|1381|1379.5|1381|1379.5|1381|1379.5|404
1643017790000|2022-01-24 09:49:50|||||||||146
1643017810000|2022-01-24 09:50:10|||||||||196
1643017840000|2022-01-24 09:50:40|1380.5||1380.5||1380.5||1380.5||0
1643017850000|2022-01-24 09:50:50|1381|1380|1380.5|1379.5|1381|1380|1380|1379|3044
1643017860000|2022-01-24 09:51:00|1381|1379|1381|1379.5|1381|1379.5|1381|1379|270
1643017880000|2022-01-24 09:51:20|||||||||400
1643017920000|2022-01-24 09:52:00|1380.5|1379|1379|1378|1380.5|1379|1379|1378|769
1643017930000|2022-01-24 09:52:10|1379.5||1379.5||1379.5||1379.5||154
1643017940000|2022-01-24 09:52:20|1380|1378.5|1380.5|1379|1380.5|1379.5|1380|1378.5|570
1643017970000|2022-01-24 09:52:50|1380|1378.5|1377.5|1375.5|1380|1378.5|1376|1374.5|4969
1643017980000|2022-01-24 09:53:00|1377|1376|1378.5|1377.5|1378.5|1377.5|1377|1376|1830
1643018020000|2022-01-24 09:53:40|||||||||37
1643018040000|2022-01-24 09:54:00|1379|1378|1379|1377.5|1379|1378|1378.5|1377.5|548
1643018060000|2022-01-24 09:54:20|1379.5|1378|1379.5|1378|1379.5|1378|1379.5|1378|100
1643018070000|2022-01-24 09:54:30|1380|1378.5|1378.5|1377|1380|1379|1378|1377|2010
1643018090000|2022-01-24 09:54:50|||||||||110
1643018100000|2022-01-24 09:55:00|||||||||271
1643018120000|2022-01-24 09:55:20||1377.5||1377.5||1377.5||1377.5|0
1643018160000|2022-01-24 09:56:00|1379.5|1378|1380|1378.5|1380|1378.5|1379.5|1378|637
1643018210000|2022-01-24 09:56:50|1381|1379.5|1380.5|1379|1381.5|1379.5|1380.5|1379|807
1643018250000|2022-01-24 09:57:30|1381|1379.5|1381|1379.5|1381.5|1379.5|1381|1379.5|936
1643018260000|2022-01-24 09:57:40||1380||1380||1380||1380|0
1643018270000|2022-01-24 09:57:50|1381.5||1381.5||1381.5||1381.5||0
1643018280000|2022-01-24 09:58:00|1381|1379.5|1380|1378|1381|1380|1378.5|1377.5|2683
1643018330000|2022-01-24 09:58:50|1380.5|1379|1380|1379|1380.5|1379|1380|1378.5|153
1643018340000|2022-01-24 09:59:00|1380.5|1379.5|1380|1379.5|1381|1379.5|1380|1379|1108
1643018350000|2022-01-24 09:59:10|1380.5|1379|1380.5|1379|1381|1379.5|1380.5|1379|343
1643018370000|2022-01-24 09:59:30|1380||1380||1380||1380||0
1643018400000|2022-01-24 10:00:00|1379.5|1378.5|1379|1377.5|1379.5|1379|1378|1377|1021
1643018410000|2022-01-24 10:00:10|1379.5|1378|1379.5|1378|1379.5|1378|1379.5|1378|363
1643018440000|2022-01-24 10:00:40|1379||1379||1379||1379||0
1643018470000|2022-01-24 10:01:10|1378.5|1377.5|1378.5|1377.5|1378.5|1378|1378.5|1377.5|182
1643018480000|2022-01-24 10:01:20|||||||||133
1643018500000|2022-01-24 10:01:40|1378|1377|1377|1375|1378.5|1377|1375|1374.5|2542
1643018510000|2022-01-24 10:01:50|1376.5||1376.5||1377||1376.5||105
1643018540000|2022-01-24 10:02:20|1376||1376||1376||1376||200
1643018550000|2022-01-24 10:02:30|1375.5|1375.5|1375.5|1374.5|1375.5|1375.5|1375.5|1374.5|910
1643018560000|2022-01-24 10:02:40||1375||1375||1375||1375|0
1643018580000|2022-01-24 10:03:00|1375|1374.5|1375|1374.5|1375.5|1374.5|1375|1374.5|376
1643018600000|2022-01-24 10:03:20|1374.5|1374|1375|1374|1375|1374|1374.5|1374|467
1643018610000|2022-01-24 10:03:30|1375.5|1374.5|1376.5|1375.5|1376.5|1375.5|1375|1374|661
1643018620000|2022-01-24 10:03:40|1377||1377||1377||1377||0
1643018630000|2022-01-24 10:03:50|||||||||215
1643018660000|2022-01-24 10:04:20|1377.5|1376|1377.5|1376|1377.5|1376|1377.5|1375.5|0
1643018670000|2022-01-24 10:04:30|||||||||71
1643018680000|2022-01-24 10:04:40||1376.5||1376.5||1376.5||1376.5|288
1643018690000|2022-01-24 10:04:50|||||||||40
1643018700000|2022-01-24 10:05:00|1377|1377|1377.5|1376.5|1377.5|1377|1377|1376.5|309
1643018710000|2022-01-24 10:05:10|||||||||132
1643018730000|2022-01-24 10:05:30|1378|1377|1379|1377|1379|1377|1378|1377|188
1643018740000|2022-01-24 10:05:40||1377.5||1377.5||1377.5||1377.5|0
1643018750000|2022-01-24 10:05:50|1379.5|1378|1379.5|1378|1379.5|1378|1379.5|1378|361
1643018760000|2022-01-24 10:06:00|1379||1379||1379||1379||234
1643018770000|2022-01-24 10:06:10|1379.5||1379.5||1379.5||1379.5||204
1643018790000|2022-01-24 10:06:30|1379|1377.5|1377|1375.5|1379|1378|1377|1375.5|1881
1643018800000|2022-01-24 10:06:40|1376.5|1375|1377|1375.5|1377.5|1375.5|1376|1374.5|470
1643018810000|2022-01-24 10:06:50|1376.5|1374.5|1375.5|1374.5|1376.5|1374.5|1375.5|1374.5|346
1643018820000|2022-01-24 10:07:00|1376||1375.5||1376.5||1375.5||0
1643018840000|2022-01-24 10:07:20|||||||||37
1643018850000|2022-01-24 10:07:30|1375||1375.5||1375.5||1375||0
1643018870000|2022-01-24 10:07:50|1375|1374|1372.5|1371|1375|1374|1372.5|1371|1246
1643018880000|2022-01-24 10:08:00|1372||1372||1372.5||1372||0
1643018890000|2022-01-24 10:08:10|1371.5|1370.5|1371.5|1370.5|1372|1371|1371.5|1370.5|174
1643018910000|2022-01-24 10:08:30|1372|1371|1373|1371|1373|1371|1372|1371|897
1643018930000|2022-01-24 10:08:50|1372.5|1370.5|1372|1370.5|1372.5|1370.5|1372|1370.5|0
1643018940000|2022-01-24 10:09:00|1371|1370|1371.5|1370|1371.5|1370|1371|1370|230
1643018950000|2022-01-24 10:09:10|1371||1371||1371.5||1370.5||812
1643018960000|2022-01-24 10:09:20|1371.5||1371||1371.5||1371||117
1643018980000|2022-01-24 10:09:40|||||||||300
1643018990000|2022-01-24 10:09:50|1371.5|1370.5|1372.5|1370.5|1373|1370.5|1371.5|1370.5|2008
1643019000000|2022-01-24 10:10:00|||||||||138
1643019010000|2022-01-24 10:10:10|||||||||1
1643019050000|2022-01-24 10:10:50|1372||1372||1372||1372||953
1643019060000|2022-01-24 10:11:00|1372.5|1371|1373|1371.5|1373|1371.5|1372.5|1371|1125
1643019070000|2022-01-24 10:11:10|1373.5|1372|1373.5|1372.5|1373.5|1372.5|1373|1372|610
1643019080000|2022-01-24 10:11:20|1374.5|1373.5|1374|1372.5|1375|1373.5|1373.5|1372.5|1461
1643019090000|2022-01-24 10:11:30|||||||||300
1643019110000|2022-01-24 10:11:50|1373.5|1372|1373|1372|1373.5|1372|1372.5|1372|711
1643019120000|2022-01-24 10:12:00|1372.5|1371.5|1372.5|1371.5|1372.5|1371.5|1372.5|1371.5|465
1643019130000|2022-01-24 10:12:10|||||||||5
1643019140000|2022-01-24 10:12:20|1372||1372.5||1372.5||1372||0
1643019180000|2022-01-24 10:13:00|||||||||805
1643019200000|2022-01-24 10:13:20|1372|1371|1372|1370.5|1372|1371|1371|1370|822
1643019230000|2022-01-24 10:13:50||1371||1371||1371||1371|0
1643019240000|2022-01-24 10:14:00|1371.5|1371.5|1371.5|1370|1371.5|1371.5|1371.5|1370|92
1643019260000|2022-01-24 10:14:20|||||||||219
1643019300000|2022-01-24 10:15:00|||||||||214
1643019310000|2022-01-24 10:15:10|||||||||27
1643019320000|2022-01-24 10:15:20|1371|1369.5|1371|1370|1371|1370|1370|1369.5|569
1643019330000|2022-01-24 10:15:30|1370.5|1369.5|1370.5|1370|1370.5|1370|1370.5|1369.5|2627
1643019340000|2022-01-24 10:15:40|||||||||10
1643019350000|2022-01-24 10:15:50|1370|1369.5|1371|1370|1371|1370|1370|1369|1091
1643019360000|2022-01-24 10:16:00|1372|1370.5|1372.5|1370.5|1372.5|1370.5|1372|1370.5|295
1643019370000|2022-01-24 10:16:10|||||||||27
1643019380000|2022-01-24 10:16:20|1372||1372||1372||1372||0
1643019390000|2022-01-24 10:16:30|||||||||59
1643019410000|2022-01-24 10:16:50|1372.5|1371|1373|1371.5|1373|1371.5|1372.5|1371|1164
1643019430000|2022-01-24 10:17:10|1372.5||1373||1373||1372.5||0
1643019440000|2022-01-24 10:17:20|1372.5|1371|1372.5|1371|1372.5|1371|1372|1371|1121
1643019450000|2022-01-24 10:17:30||1370.5||1370.5||1370.5||1370.5|0
1643019490000|2022-01-24 10:18:10|1372||1372||1372||1372||0
1643019520000|2022-01-24 10:18:40|1371.5|1370|1368.5|1367.5|1371.5|1370|1368.5|1367.5|1420
1643019540000|2022-01-24 10:19:00|1369|1368|1369|1367.5|1369|1368|1369|1367.5|188
1643019550000|2022-01-24 10:19:10|||||||||928
1643019590000|2022-01-24 10:19:50|1370|1368|1370|1368.5|1370|1368.5|1370|1368|284
1643019600000|2022-01-24 10:20:00||1369||1369||1369||1368.5|1
1643019620000|2022-01-24 10:20:20|1370.5|1369.5|1373|1371.5|1373|1371.5|1370.5|1369.5|1922
1643019630000|2022-01-24 10:20:30||1372||1372||1372||1372|0
1643019640000|2022-01-24 10:20:40|1374|1372.5|1374|1372.5|1374|1372.5|1374|1372|178
1643019670000|2022-01-24 10:21:10|1375|1373.5|1375.5|1374.5|1375.5|1374.5|1375|1373.5|257
1643019720000|2022-01-24 10:22:00|||||||||1
1643019730000|2022-01-24 10:22:10|1374.5|1374|1373|1371.5|1374.5|1374|1372|1371|2193
1643019740000|2022-01-24 10:22:20||1371||1371||1371||1371|0
1643019750000|2022-01-24 10:22:30|1372.5||1372.5||1372.5||1372.5||70
1643019760000|2022-01-24 10:22:40|1372||1372.5||1372.5||1372||115
1643019780000|2022-01-24 10:23:00|1372||1372.5||1372.5||1372||213
1643019790000|2022-01-24 10:23:10|1372|1370.5|1371.5|1370.5|1372|1371.5|1371.5|1370.5|1400
1643019800000|2022-01-24 10:23:20|1370.5|1369.5|1370.5|1369.5|1370.5|1370|1370.5|1369.5|1237
1643019820000|2022-01-24 10:23:40|||||||||43
1643019840000|2022-01-24 10:24:00|1370|1369|1369.5|1367.5|1370|1369|1369.5|1367.5|1245
1643019850000|2022-01-24 10:24:10|1369|1368|1369|1368|1369|1368|1369|1368|0
1643019860000|2022-01-24 10:24:20|1368.5|1367.5|1366|1364.5|1369|1367.5|1365.5|1364|4243
1643019870000|2022-01-24 10:24:30|1365.5|1365|1364.5|1363|1366.5|1365|1364|1363|3310
1643019880000|2022-01-24 10:24:40|1365|1363.5|1365|1363.5|1365|1363.5|1365|1363.5|163
1643019890000|2022-01-24 10:24:50|||||||||39
1643019910000|2022-01-24 10:25:10|1365.5|1364|1366.5|1364.5|1366.5|1364.5|1365.5|1364|1537
1643019930000|2022-01-24 10:25:30||1365||1364.5||1365||1364.5|0
1643019940000|2022-01-24 10:25:40|1366||1366||1366||1366||0
1643019960000|2022-01-24 10:26:00|1366.5|1365|1366.5|1365.5|1366.5|1365.5|1366.5|1365|162
1643019980000|2022-01-24 10:26:20|1366|1365|1365|1364|1366|1365.5|1365|1363.5|1615
1643019990000|2022-01-24 10:26:30|1366|1363.5|1366|1364|1366|1364|1366|1363.5|73
1643020040000|2022-01-24 10:27:20|1366.5|1364.5|1366.5|1365|1366.5|1365|1366.5|1364|189
1643020060000|2022-01-24 10:27:40|1366|1364.5|1366|1364|1366|1365|1366|1364|0
1643020070000|2022-01-24 10:27:50|1365.5|1364.5|1366|1364|1366.5|1365|1365.5|1364|491
1643020080000|2022-01-24 10:28:00|1365.5||1365.5||1365.5||1365.5||0
1643020090000|2022-01-24 10:28:10|||||||||1
1643020120000|2022-01-24 10:28:40|1365||1365||1365||1365||0
1643020130000|2022-01-24 10:28:50|1365.5|1364.5|1365.5|1364|1365.5|1364.5|1365|1364|1957
1643020170000|2022-01-24 10:29:30||1364.5||1364.5||1364.5||1364.5|0
1643020190000|2022-01-24 10:29:50|1365|1364|1364.5|1363|1365|1364|1363.5|1363|1282
1643020200000|2022-01-24 10:30:00|1364||1364||1364||1364||0
1643020210000|2022-01-24 10:30:10|1364.5|1363.5|1365|1363.5|1365|1364|1364.5|1363.5|288
1643020250000|2022-01-24 10:30:50|1364.5||1365||1365||1364.5||0
1643020260000|2022-01-24 10:31:00|||||||||35
1643020270000|2022-01-24 10:31:10|||||||||75
1643020280000|2022-01-24 10:31:20|1364.5||1364.5||1364.5||1364.5||0
1643020290000|2022-01-24 10:31:30|1365|1363|1365|1363.5|1365|1363.5|1365|1363|494
1643020320000|2022-01-24 10:32:00|1364.5|1363|1364|1363|1364.5|1363|1364|1363|371
1643020370000|2022-01-24 10:32:50|1363.5|1362.5|1364|1362.5|1364|1362.5|1363.5|1362.5|68
1643020390000|2022-01-24 10:33:10|1364.5|1363|1365|1364|1365|1364|1364.5|1363|524
1643020400000|2022-01-24 10:33:20|1366|1364.5|1365.5|1364|1366|1364.5|1365|1364|559
1643020440000|2022-01-24 10:34:00|1365|1363.5|1364.5|1363|1365|1363.5|1364.5|1363|274
1643020510000|2022-01-24 10:35:10|1365|1363.5|1367|1365.5|1367|1365.5|1365|1363.5|2679
1643020520000|2022-01-24 10:35:20|1367.5|1366|1370|1368.5|1370.5|1369|1367.5|1366|1426
1643020530000|2022-01-24 10:35:30|1370.5|1369|1370|1369|1370.5|1369|1369.5|1369|182
1643020540000|2022-01-24 10:35:40|1369.5|1368.5|1369|1367.5|1370|1368.5|1369|1367.5|1302
1643020560000|2022-01-24 10:36:00||1368.5||1368||1368.5||1368|183
1643020570000|2022-01-24 10:36:10||1367.5||1367.5||1367.5||1367.5|0
1643020580000|2022-01-24 10:36:20||1368||1368||1368||1368|0
1643020590000|2022-01-24 10:36:30|1369.5|1368.5|1370.5|1369.5|1370.5|1369.5|1369.5|1368|5738
1643020600000|2022-01-24 10:36:40||1369||1369||1369||1369|0
1643020640000|2022-01-24 10:37:20|1370||1370.5||1370.5||1370||0
1643020650000|2022-01-24 10:37:30|1370|1369.5|1369.5|1368.5|1370|1369.5|1369.5|1368.5|344
1643020680000|2022-01-24 10:38:00|1370||1370||1370||1370||0
1643020700000|2022-01-24 10:38:20|1370.5|1369|1370.5|1369|1370.5|1369|1370.5|1369|25
1643020710000|2022-01-24 10:38:30|1371|1369.5|1371|1369.5|1371|1370|1371|1369|189
1643020720000|2022-01-24 10:38:40|1370.5|1369|1368.5|1367.5|1370.5|1369|1368|1367.5|1329
1643020770000|2022-01-24 10:39:30|1369|1368|1369.5|1368|1369.5|1368.5|1369|1368|826
1643020790000|2022-01-24 10:39:50|1369|1367.5|1369|1367.5|1369.5|1368|1369|1367.5|1
1643020890000|2022-01-24 10:41:30|1369.5|1368|1369.5|1368|1369.5|1368|1369.5|1368|176
1643020920000|2022-01-24 10:42:00|1370|1368.5|1371|1369|1371|1369|1370|1368.5|889
1643020930000|2022-01-24 10:42:10|1371.5|1370|1373|1372|1373|1372|1371.5|1370|1228
1643020950000|2022-01-24 10:42:30|||||||||237
1643020970000|2022-01-24 10:42:50|1372.5|1371|1369|1368|1372.5|1371.5|1369|1368|4302
1643020980000|2022-01-24 10:43:00|1368.5|1367.5|1369.5|1367.5|1370|1368.5|1368.5|1367|2204
1643020990000|2022-01-24 10:43:10|1369|1367|1368.5|1366.5|1369|1367|1367.5|1366.5|1307
1643021000000|2022-01-24 10:43:20|1368|1367|1368|1367|1368|1367|1368|1367|0
1643021010000|2022-01-24 10:43:30|1367.5|1366.5|1368|1366.5|1368|1366.5|1367.5|1366.5|706
1643021040000|2022-01-24 10:44:00||1367||1366.5||1367||1366.5|596
1643021050000|2022-01-24 10:44:10||1367||1366.5||1367||1366.5|12
1643021080000|2022-01-24 10:44:40|1367.5||1367.5||1367.5||1367.5||0
1643021090000|2022-01-24 10:44:50|1368||1368||1368||1368||0
1643021100000|2022-01-24 10:45:00|1368.5|1367|1369|1367.5|1369|1368|1368.5|1367|2937
1643021110000|2022-01-24 10:45:10|1369.5|1368|1370|1368.5|1370|1368.5|1369.5|1368|719
1643021130000|2022-01-24 10:45:30|1369.5||1369.5||1369.5||1369.5||0
1643021140000|2022-01-24 10:45:40|1370|1369|1370|1369|1370|1369|1370|1369|150
1643021160000|2022-01-24 10:46:00|1370.5|1369.5|1371|1369.5|1371|1369.5|1370.5|1369.5|248
1643021180000|2022-01-24 10:46:20|||||||||8
1643021220000|2022-01-24 10:47:00|1370.5|1369|1370|1368.5|1370.5|1369|1370|1368.5|904
1643021230000|2022-01-24 10:47:10||1369||1368.5||1369||1368.5|120
1643021240000|2022-01-24 10:47:20|||||||||219
1643021280000|2022-01-24 10:48:00|1370.5|1369|1370.5|1369.5|1371|1370|1370|1369|1278
1643021290000|2022-01-24 10:48:10|1371|1370|1372.5|1371|1372.5|1371|1371|1370|970
1643021300000|2022-01-24 10:48:20|||||||||18
1643021320000|2022-01-24 10:48:40|||||||||1196
1643021330000|2022-01-24 10:48:50|1373|1371.5|1375|1373.5|1375.5|1373.5|1372.5|1371|1026
1643021350000|2022-01-24 10:49:10|1374|1372|1373.5|1372.5|1374|1373|1372.5|1371.5|2220
1643021360000|2022-01-24 10:49:20|1374|1373|1375|1373.5|1375|1373.5|1374|1372.5|1552
1643021390000|2022-01-24 10:49:50|1375.5|1374|1376.5|1374.5|1377|1374.5|1375|1374|467
1643021400000|2022-01-24 10:50:00|1376||1376||1376.5||1376||0
1643021430000|2022-01-24 10:50:30|1376.5||1376.5||1376.5||1376.5||409
1643021440000|2022-01-24 10:50:40||1375.5||1374.5||1375.5||1374.5|332
1643021510000|2022-01-24 10:51:50||1375.5||1375.5||1375.5||1375.5|150
1643021550000|2022-01-24 10:52:30|1377|1376|1377|1376|1377|1376|1377|1376|188
1643021600000|2022-01-24 10:53:20|1377.5|1376.5|1380|1378|1380|1378.5|1377.5|1376.5|428
1643021620000|2022-01-24 10:53:40|1379.5||1379.5||1379.5||1379.5||0
1643021640000|2022-01-24 10:54:00|1379|1377.5|1379.5|1377.5|1379.5|1378|1378.5|1377.5|1329
1643021660000|2022-01-24 10:54:20||1378.5||1378||1378.5||1377.5|150
1643021670000|2022-01-24 10:54:30||1378.5||1378.5||1378.5||1378.5|0
1643021680000|2022-01-24 10:54:40|1380|1379|1380|1378.5|1380|1379|1380|1378.5|303
1643021690000|2022-01-24 10:54:50|1379.5||1379.5||1379.5||1379.5||0
1643021720000|2022-01-24 10:55:20|1380|1379|1380|1379|1380|1379|1380|1378.5|69
1643021750000|2022-01-24 10:55:50|||||||||376
1643021760000|2022-01-24 10:56:00|1380.5|1379.5|1381|1379.5|1381.5|1380|1380.5|1379.5|1305
1643021770000|2022-01-24 10:56:10||1380||1380||1380||1380|0
1643021780000|2022-01-24 10:56:20|1381.5||1381.5||1382||1381||20
1643021800000|2022-01-24 10:56:40|1381|1380.5|1381.5|1380.5|1381.5|1380.5|1381|1380.5|325
1643021820000|2022-01-24 10:57:00|1381|1380|1380|1378.5|1381|1380|1379.5|1378.5|3898
1643021830000|2022-01-24 10:57:10|1379.5|1378|1380|1378.5|1380|1378.5|1379|1378|829
1643021840000|2022-01-24 10:57:20||1378||1378.5||1378.5||1378|0
1643021850000|2022-01-24 10:57:30|||||||||117
1643021860000|2022-01-24 10:57:40|||||||||1
1643021900000|2022-01-24 10:58:20||1379||1379||1379||1379|0
1643021910000|2022-01-24 10:58:30|||||||||120
1643021920000|2022-01-24 10:58:40|1380.5|1379.5|1380.5|1379.5|1381|1379.5|1380.5|1379.5|311
1643021930000|2022-01-24 10:58:50|1381|1380|1381|1379.5|1381|1380|1380.5|1379.5|2228
1643021940000|2022-01-24 10:59:00|1380.5||1380.5||1380.5||1380.5||156
1643021950000|2022-01-24 10:59:10|1380|1379|1380.5|1379|1380.5|1379.5|1380|1379|2185
1643021980000|2022-01-24 10:59:40|1381|1379.5|1380.5|1379.5|1381|1379.5|1380.5|1379.5|819
1643021990000|2022-01-24 10:59:50|1381|1380|1381|1380|1381|1380|1381|1379.5|147
1643022000000|2022-01-24 11:00:00|1381.5|1380.5|1379|1378|1381.5|1380.5|1379|1378|4164
1643022040000|2022-01-24 11:00:40|1378.5|1377.5|1375.5|1374|1378.5|1377.5|1375.5|1374|1722
1643022050000|2022-01-24 11:00:50|||||||||1092
1643022060000|2022-01-24 11:01:00|1375|1373.5|1375|1373.5|1375|1373.5|1374.5|1373.5|316
1643022070000|2022-01-24 11:01:10||1373||1373.5||1373.5||1373|0
1643022080000|2022-01-24 11:01:20|1375.5|1374|1376.5|1375|1376.5|1375|1375.5|1374|230
1643022150000|2022-01-24 11:02:30|1376|1375.5|1376.5|1375.5|1376.5|1375.5|1376|1375|150
1643022180000|2022-01-24 11:03:00|1377|1376|1377|1375.5|1377|1376|1377|1375.5|405
1643022210000|2022-01-24 11:03:30|1376.5|1376|1377|1376|1377|1376|1376.5|1375.5|1415
1643022220000|2022-01-24 11:03:40|1376.5|1375.5|1377|1376|1377|1376|1376.5|1375.5|71
1643022230000|2022-01-24 11:03:50|||||||||135
1643022240000|2022-01-24 11:04:00|||||||||182
1643022260000|2022-01-24 11:04:20|1377.5|1376.5|1378.5|1377|1379|1377|1377.5|1376.5|786
1643022270000|2022-01-24 11:04:30|1378|1377.5|1379|1378|1380|1378|1378|1377.5|772
1643022280000|2022-01-24 11:04:40|1379.5|1379|1379.5|1378|1380|1379|1379.5|1378|437
1643022290000|2022-01-24 11:04:50|||||||||353
1643022320000|2022-01-24 11:05:20||1378.5||1378||1378.5||1378|50
1643022330000|2022-01-24 11:05:30||1378.5||1378.5||1378.5||1378.5|120
1643022350000|2022-01-24 11:05:50|1380|1379.5|1381.5|1379.5|1381.5|1379.5|1380|1379.5|160
1643022360000|2022-01-24 11:06:00|1382|1380|1382.5|1380.5|1382.5|1381|1382|1380|528
1643022370000|2022-01-24 11:06:10|1383||1382.5||1383||1382.5||0
1643022400000|2022-01-24 11:06:40|1383|1381|1383|1381.5|1383|1381.5|1383|1381|298
1643022410000|2022-01-24 11:06:50|1383.5|1382|1384.5|1382.5|1384.5|1382.5|1383.5|1382|563
1643022430000|2022-01-24 11:07:10|1384||1384.5||1384.5||1384||0
1643022490000|2022-01-24 11:08:10|1385|1383.5|1385.5|1384|1386|1384|1385|1383.5|66
1643022500000|2022-01-24 11:08:20|1385|1383.5|1382.5|1380.5|1385|1383.5|1381.5|1380|1709
1643022510000|2022-01-24 11:08:30|1381.5||1382.5||1382.5||1381.5||116
1643022520000|2022-01-24 11:08:40|1382|1381|1382.5|1381|1382.5|1381|1381.5|1380.5|1071
1643022590000|2022-01-24 11:09:50|||||||||1
1643022620000|2022-01-24 11:10:20|1383|1381.5|1384|1383|1384.5|1383.5|1382.5|1381|1562
1643022640000|2022-01-24 11:10:40|||||||||722
1643022650000|2022-01-24 11:10:50|1384.5|1383.5|1384.5|1383.5|1385.5|1384|1384.5|1383.5|541
1643022660000|2022-01-24 11:11:00|1384|1383|1384.5|1383|1384.5|1383|1384|1383|472
1643022750000|2022-01-24 11:12:30|1385|1383.5|1385|1383.5|1385|1384|1385|1383.5|446
1643022780000|2022-01-24 11:13:00|1385.5|1384|1386.5|1385.5|1386.5|1385.5|1385.5|1384|15378
1643022790000|2022-01-24 11:13:10|1387|1386|1388.5|1386.5|1388.5|1386.5|1387|1386|398
1643022800000|2022-01-24 11:13:20|||||||||193
1643022810000|2022-01-24 11:13:30|1389||1388.5||1389||1388.5||0
1643022840000|2022-01-24 11:14:00|1389|1387|1389|1387.5|1389|1387.5|1389|1387|1200
1643022850000|2022-01-24 11:14:10|1389.5|1388|1390|1388|1390.5|1388.5|1389.5|1388|1014
1643022870000|2022-01-24 11:14:30|||||||||58
1643022880000|2022-01-24 11:14:40||1388.5||1388.5||1388.5||1388.5|530
1643022900000|2022-01-24 11:15:00|1389.5|1388|1388|1387|1389.5|1388|1388|1387|2481
1643022930000|2022-01-24 11:15:30|1387.5|1386.5|1386|1384.5|1388|1386.5|1386|1384.5|2738
1643022960000|2022-01-24 11:16:00|1385.5|1385|1386.5|1384.5|1386.5|1385|1385.5|1384.5|1288
1643022970000|2022-01-24 11:16:10|1386||1386||1386||1386||0
1643023010000|2022-01-24 11:16:50|1386.5|1385|1386.5|1385|1386.5|1385.5|1386.5|1385|330
1643023040000|2022-01-24 11:17:20|1386|1384.5|1386|1384.5|1386|1384.5|1386|1384|0
1643023050000|2022-01-24 11:17:30||1384||1384||1384||1383.5|0
1643023070000|2022-01-24 11:17:50|1385|1383.5|1385|1383.5|1386.5|1384.5|1385|1383.5|1032
1643023080000|2022-01-24 11:18:00|1384.5|1383|1384|1382|1384.5|1383|1384|1382|232
1643023190000|2022-01-24 11:19:50|||||||||1
1643023220000|2022-01-24 11:20:20|1383.5|1382.5|1383.5|1382.5|1383.5|1382.5|1383.5|1382.5|0
1643023240000|2022-01-24 11:20:40||1382||1382||1382||1382|490
1643023250000|2022-01-24 11:20:50|||||||||117
1643023260000|2022-01-24 11:21:00|1384|1382.5|1385|1382.5|1385|1383.5|1384|1382.5|817
1643023270000|2022-01-24 11:21:10|||||||||453
1643023320000|2022-01-24 11:22:00||1383||1383.5||1383.5||1383|0
1643023350000|2022-01-24 11:22:30|1385.5|1384|1386|1384.5|1386.5|1385|1385.5|1384|630
1643023360000|2022-01-24 11:22:40|1385.5|1385|1385|1383.5|1386|1385|1384.5|1382.5|2108
1643023370000|2022-01-24 11:22:50|1384.5|1383|1384.5|1383|1384.5|1383|1384.5|1383|235
1643023390000|2022-01-24 11:23:10|1383.5|1382.5|1384|1382.5|1384.5|1382.5|1383.5|1382.5|138
1643023400000|2022-01-24 11:23:20||1383||1383||1383||1383|0
1643023420000|2022-01-24 11:23:40|1384.5|1382.5|1384.5|1383|1384.5|1383.5|1384|1382.5|239
1643023430000|2022-01-24 11:23:50|1384|1382.5|1384|1382.5|1384|1382.5|1384|1382.5|0
1643023440000|2022-01-24 11:24:00||1383||1382.5||1383||1382.5|55
1643023450000|2022-01-24 11:24:10||1383||1383||1383||1383|0
1643023460000|2022-01-24 11:24:20||1382.5||1382.5||1382.5||1382.5|0
1643023500000|2022-01-24 11:25:00|1383.5||1384||1384||1383.5||0
1643023510000|2022-01-24 11:25:10||1383||1382.5||1383||1382.5|0
1643023520000|2022-01-24 11:25:20|1383|1383|1384|1383.5|1384|1383.5|1383|1382.5|1639
1643023530000|2022-01-24 11:25:30|1383.5|1383|1384|1382.5|1384|1383.5|1383.5|1382.5|591
1643023560000|2022-01-24 11:26:00||1383||1382.5||1383.5||1382.5|433
1643023600000|2022-01-24 11:26:40||1383||1383||1383||1383|9
1643023630000|2022-01-24 11:27:10||1382.5||1382.5||1382.5||1382.5|0
1643023660000|2022-01-24 11:27:40||1383||1383||1383||1383|0
1643023670000|2022-01-24 11:27:50|1383.5|1383.5|1384|1383|1384|1383.5|1383.5|1383|1637
1643023720000|2022-01-24 11:28:40||1383.5||1383||1383.5||1383|150
1643023760000|2022-01-24 11:29:20||1383.5||1383.5||1383.5||1383|404
1643023770000|2022-01-24 11:29:30|1385||1385||1385.5||1385||1
1643023780000|2022-01-24 11:29:40|1384.5|1383|1383|1382|1384.5|1383|1382.5|1381.5|1943
1643023790000|2022-01-24 11:29:50||1381.5||1381.5||1381.5||1381.5|1
1643023810000|2022-01-24 11:30:10|1383.5|1382|1384|1382|1384|1382|1383.5|1382|0
1643023890000|2022-01-24 11:31:30|1383.5|1381.5|1383.5|1382|1383.5|1382.5|1383|1381.5|160
1643023900000|2022-01-24 11:31:40|||||||||180
1643023950000|2022-01-24 11:32:30|1384|1382.5|1384|1382|1384|1383|1384|1382|443
1643023960000|2022-01-24 11:32:40||1382.5||1382.5||1382.5||1382.5|0
1643023980000|2022-01-24 11:33:00|||||||||114
1643024040000|2022-01-24 11:34:00||1383||1383||1383||1382.5|210
1643024070000|2022-01-24 11:34:30|1383.5|1382.5|1382.5|1381.5|1383.5|1382.5|1382.5|1381.5|2158
1643024130000|2022-01-24 11:35:30|1382||1382||1382||1382||388
1643024140000|2022-01-24 11:35:40|1382.5||1382.5||1382.5||1382||298
1643024160000|2022-01-24 11:36:00|||||||||1
1643024170000|2022-01-24 11:36:10|||||||||212
1643024200000|2022-01-24 11:36:40|1383|1382|1381|1380|1383|1382|1381|1380|2147
1643024220000|2022-01-24 11:37:00|||||||||128
1643024270000|2022-01-24 11:37:50|1380.5|1379.5|1380.5|1378.5|1380.5|1379.5|1379.5|1378.5|471
1643024280000|2022-01-24 11:38:00||1379||1379||1379||1379|0
1643024300000|2022-01-24 11:38:20|1381|1379.5|1380|1379|1381|1379.5|1380|1379|1318
1643024350000|2022-01-24 11:39:10|1379|1378.5|1379.5|1378|1380|1378.5|1379|1378|610
1643024380000|2022-01-24 11:39:40|||||||||1400
1643024390000|2022-01-24 11:39:50|1379||1379||1379||1379||2
1643024400000|2022-01-24 11:40:00|1379.5|1378.5|1380|1378.5|1380|1378.5|1379.5|1378.5|403
1643024420000|2022-01-24 11:40:20|1380.5|1379.5|1382|1380|1382.5|1380.5|1380.5|1379.5|202
1643024430000|2022-01-24 11:40:30|1381.5|1379|1381.5|1379.5|1381.5|1379.5|1381|1379|556
1643024440000|2022-01-24 11:40:40|1382|1380|1381|1379|1382|1380.5|1381|1379|0
1643024450000|2022-01-24 11:40:50||1379.5||1379.5||1379.5||1379.5|0
1643024460000|2022-01-24 11:41:00|1381.5|1380|1382|1380|1382|1380|1381.5|1380|0
1643024520000|2022-01-24 11:42:00|1381.5|1379.5|1380.5|1378.5|1381.5|1379.5|1380|1378.5|360
1643024540000|2022-01-24 11:42:20|1380|1378|1380|1378|1380|1378|1380|1378|90
1643024550000|2022-01-24 11:42:30||1378.5||1378.5||1378.5||1378.5|0
1643024570000|2022-01-24 11:42:50|1379.5|1378|1378|1377|1379.5|1378|1378|1376.5|1357
1643024580000|2022-01-24 11:43:00|||||||||520
1643024590000|2022-01-24 11:43:10|1377.5|1376.5|1378|1377|1378|1377|1377.5|1376.5|63
1643024640000|2022-01-24 11:44:00|||||||||472
1643024680000|2022-01-24 11:44:40|1379.5|1377.5|1380|1378|1380|1378|1379|1377.5|208
1643024700000|2022-01-24 11:45:00|1379.5|1377.5|1379|1377.5|1379.5|1377.5|1379|1377.5|0
1643024710000|2022-01-24 11:45:10|1379.5|1378|1380|1378.5|1380|1378.5|1379.5|1378|150
1643024720000|2022-01-24 11:45:20|1379.5|1378|1379.5|1378|1379.5|1378|1379.5|1377.5|0
1643024730000|2022-01-24 11:45:30|1379|1377.5|1379|1378|1379|1378|1379|1377.5|0
1643024760000|2022-01-24 11:46:00|||||||||256
1643024770000|2022-01-24 11:46:10|1378.5|1377.5|1378|1377|1378.5|1377.5|1378|1377|630
1643024790000|2022-01-24 11:46:30|1377.5|1376.5|1378|1376.5|1378|1376.5|1377|1376|1173
1643024820000|2022-01-24 11:47:00|||||||||203
1643024830000|2022-01-24 11:47:10|1378.5|1377|1379|1377|1379|1377.5|1378.5|1377|62
1643024870000|2022-01-24 11:47:50|1378.5|1377.5|1378|1377|1378.5|1377.5|1378|1377|198
1643024880000|2022-01-24 11:48:00|||||||||286
1643024910000|2022-01-24 11:48:30|1379|1377.5|1379|1377.5|1379|1377.5|1379|1377.5|227
1643024920000|2022-01-24 11:48:40|1379.5|1378|1379.5|1378|1380|1378.5|1379.5|1378|240
1643024930000|2022-01-24 11:48:50|1379|1377.5|1379|1377|1379|1377.5|1377.5|1376.5|2444
1643024940000|2022-01-24 11:49:00|1378.5|1377.5|1378.5|1377.5|1378.5|1377.5|1378.5|1377.5|177
1643024980000|2022-01-24 11:49:40||1377||1377||1377||1377|0
1643024990000|2022-01-24 11:49:50|||||||||1
1643025010000|2022-01-24 11:50:10|1378||1378.5||1378.5||1378||182
1643025060000|2022-01-24 11:51:00|1378||1378||1378||1378||0
1643025070000|2022-01-24 11:51:10|||||||||1175
1643025080000|2022-01-24 11:51:20|1378.5||1378.5||1378.5||1378.5||0
1643025090000|2022-01-24 11:51:30|1378|1376.5|1375|1373|1378|1376.5|1375|1373|1509
1643025120000|2022-01-24 11:52:00|1374.5|1372.5|1374|1372.5|1374.5|1372.5|1374|1372.5|783
1643025180000|2022-01-24 11:53:00|1373.5|1372|1374|1372|1374|1372|1371.5|1370.5|3189
1643025200000|2022-01-24 11:53:20|1374.5|1372.5|1374.5|1373|1374.5|1373|1374.5|1372.5|357
1643025240000|2022-01-24 11:54:00|||||||||182
1643025260000|2022-01-24 11:54:20|1375|1373.5|1376|1374|1376|1374|1375|1373.5|164
1643025280000|2022-01-24 11:54:40||1375||1374||1375||1374|1230
1643025290000|2022-01-24 11:54:50|1375.5||1375.5||1375.5||1375.5||0
1643025300000|2022-01-24 11:55:00|||||||||182
1643025360000|2022-01-24 11:56:00||1375||1374||1375||1374|207
1643025400000|2022-01-24 11:56:40||1374.5||1374.5||1374.5||1374.5|0
1643025420000|2022-01-24 11:57:00|||||||||406
1643025440000|2022-01-24 11:57:20|||||||||24
1643025480000|2022-01-24 11:58:00|||||||||90
1643025490000|2022-01-24 11:58:10|1375|1374|1375|1374|1375|1374|1375|1374|390
1643025510000|2022-01-24 11:58:30|||||||||39
1643025540000|2022-01-24 11:59:00|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|70
1643025550000|2022-01-24 11:59:10|1376|1375|1377|1375.5|1377|1375.5|1376|1375|1362
1643025560000|2022-01-24 11:59:20|1377.5|1376|1377.5|1376.5|1378|1376.5|1377.5|1376|46
1643025570000|2022-01-24 11:59:30|1378||1378||1378||1378||0
1643025590000|2022-01-24 11:59:50|||||||||1123
1643025600000|2022-01-24 12:00:00|1377.5|1376|1378|1376.5|1378|1376.5|1377.5|1376|2348
1643025620000|2022-01-24 12:00:20|||||||||350
1643025630000|2022-01-24 12:00:30|||||||||92
1643025670000|2022-01-24 12:01:10|||||||||280
1643025710000|2022-01-24 12:01:50|1377.5|1376|1378|1376|1378|1376|1377|1376|445
1643025720000|2022-01-24 12:02:00|1377.5|1376.5|1377.5|1376|1377.5|1376.5|1377.5|1376|182
1643025750000|2022-01-24 12:02:30|1377||1377||1377||1377||0
1643025760000|2022-01-24 12:02:40||1375.5||1375.5||1375.5||1375.5|65
1643025770000|2022-01-24 12:02:50|||||||||57
1643025780000|2022-01-24 12:03:00|1376.5||1376.5||1376.5||1376.5||343
1643025800000|2022-01-24 12:03:20|1376|1375|1376|1374.5|1376|1375|1375|1374.5|1378
1643025840000|2022-01-24 12:04:00|1375.5||1375.5||1375.5||1375.5||0
1643025850000|2022-01-24 12:04:10|1376|1375|1376|1375|1376|1375|1376|1375|1125
1643025860000|2022-01-24 12:04:20||1374.5||1374.5||1374.5||1374.5|0
1643025900000|2022-01-24 12:05:00|||||||||394
1643025910000|2022-01-24 12:05:10|1376.5|1375|1376.5|1375|1376.5|1375|1376.5|1375|473
1643025920000|2022-01-24 12:05:20|1376||1376.5||1376.5||1376||0
1643025960000|2022-01-24 12:06:00||1376||1375.5||1376||1375|305
1643025970000|2022-01-24 12:06:10|1377||1377||1377||1377||512
1643026000000|2022-01-24 12:06:40|1377.5|1376|1378|1376.5|1378|1376.5|1377|1376|4534
1643026020000|2022-01-24 12:07:00|||||||||333
1643026050000|2022-01-24 12:07:30|1377.5||1377.5||1377.5||1377.5||1
1643026060000|2022-01-24 12:07:40|1378||1378||1378||1378||0
1643026070000|2022-01-24 12:07:50|1377.5||1377.5||1377.5||1377.5||0
1643026080000|2022-01-24 12:08:00|||||||||263
1643026090000|2022-01-24 12:08:10|||||||||90
1643026100000|2022-01-24 12:08:20|||||||||12
1643026120000|2022-01-24 12:08:40|1378|1377|1378|1377|1378|1377|1378|1377|224
1643026130000|2022-01-24 12:08:50|||||||||20
1643026160000|2022-01-24 12:09:20|||||||||182
1643026170000|2022-01-24 12:09:30|1377.5|1376.5|1377.5|1376.5|1377.5|1376.5|1377.5|1376.5|659
1643026180000|2022-01-24 12:09:40|||||||||436
1643026190000|2022-01-24 12:09:50|||||||||1
1643026200000|2022-01-24 12:10:00|||||||||130
1643026210000|2022-01-24 12:10:10|1378|1377|1378|1377|1378|1377|1378|1377|147
1643026230000|2022-01-24 12:10:30|||||||||673
1643026260000|2022-01-24 12:11:00|||||||||500
1643026270000|2022-01-24 12:11:10|1378.5|1377.5|1379.5|1378.5|1380|1378.5|1378.5|1377.5|319
1643026280000|2022-01-24 12:11:20|1380||1380||1380||1380||161
1643026330000|2022-01-24 12:12:10|1379.5|1378|1377|1375.5|1379.5|1378|1377|1375.5|2525
1643026340000|2022-01-24 12:12:20|1376|1375|1375.5|1374|1376.5|1376|1375|1373.5|3306
1643026360000|2022-01-24 12:12:40|1376|1374.5|1377|1375.5|1377|1375.5|1376|1374.5|396
1643026430000|2022-01-24 12:13:50|1376.5|1375|1375.5|1374|1376.5|1375|1375.5|1374|561
1643026440000|2022-01-24 12:14:00||1374.5||1374.5||1374.5||1374.5|507
1643026450000|2022-01-24 12:14:10|||||||||94
1643026490000|2022-01-24 12:14:50|1375|1374|1375|1374|1375|1374|1375|1374|318
1643026500000|2022-01-24 12:15:00|1375.5|1374.5|1378|1376.5|1378.5|1377.5|1375.5|1374.5|1671
1643026510000|2022-01-24 12:15:10|1378.5|1377|1378.5|1377.5|1379|1377.5|1378.5|1377|431
1643026520000|2022-01-24 12:15:20|1379|1378.5|1380|1378.5|1380|1378.5|1379|1378.5|22
1643026530000|2022-01-24 12:15:30||1379||1379||1379||1379|0
1643026550000|2022-01-24 12:15:50|1379.5|1378.5|1379.5|1378.5|1380|1379|1379.5|1378.5|631
1643026560000|2022-01-24 12:16:00||1379||1379||1379||1379|230
1643026590000|2022-01-24 12:16:30||1378.5||1378.5||1378.5||1378.5|434
1643026600000|2022-01-24 12:16:40||1379||1379||1379||1379|0
1643026620000|2022-01-24 12:17:00|||||||||353
1643026630000|2022-01-24 12:17:10||1378.5||1378.5||1379||1378.5|404
1643026650000|2022-01-24 12:17:30|||||||||182
1643026670000|2022-01-24 12:17:50|||||||||239
1643026700000|2022-01-24 12:18:20|1380||1380||1380||1380||292
1643026710000|2022-01-24 12:18:30|1379.5|1378|1378|1377|1380|1378|1377|1376.5|4576
1643026750000|2022-01-24 12:19:10|||||||||411
1643026760000|2022-01-24 12:19:20|||||||||182
1643026790000|2022-01-24 12:19:50|||||||||61
1643026800000|2022-01-24 12:20:00|1377.5|1377.5|1377.5|1376.5|1377.5|1377.5|1377.5|1376.5|1160
1643026820000|2022-01-24 12:20:20|||||||||270
1643026830000|2022-01-24 12:20:30|||||||||37
1643026840000|2022-01-24 12:20:40|||||||||230
1643026850000|2022-01-24 12:20:50|1377|1376|1376|1375|1377|1376|1376|1375|1269
1643026860000|2022-01-24 12:21:00||1374.5||1374.5||1374.5||1374.5|1415
1643026870000|2022-01-24 12:21:10|1375.5||1376||1376||1375.5||45
1643026880000|2022-01-24 12:21:20|1375.5||1375.5||1375.5||1375.5||0
1643026890000|2022-01-24 12:21:30|1375|1374|1374|1373|1375|1374|1374|1373|312
1643026900000|2022-01-24 12:21:40|||||||||51
1643026910000|2022-01-24 12:21:50|1373.5|1372.5|1371|1370|1373.5|1372.5|1371|1370|2563
1643026920000|2022-01-24 12:22:00|1371.5|1370.5|1374|1372|1374|1372|1371|1370.5|2097
1643026940000|2022-01-24 12:22:20|1374.5|1372.5|1374|1372.5|1375|1373.5|1374|1372.5|283
1643026950000|2022-01-24 12:22:30|||||||||1087
1643026970000|2022-01-24 12:22:50|1375|1373|1375|1373|1375|1373|1375|1373|51
1643027000000|2022-01-24 12:23:20||1373.5||1373.5||1373.5||1373.5|216
1643027060000|2022-01-24 12:24:20|1375.5|1374|1374.5|1373.5|1375.5|1374.5|1374.5|1373.5|487
1643027080000|2022-01-24 12:24:40|1373.5|1373|1373.5|1372.5|1374|1373.5|1373.5|1372.5|929
1643027090000|2022-01-24 12:24:50|1373|1372|1373|1371.5|1373|1372|1373|1371.5|240
1643027140000|2022-01-24 12:25:40|1373.5|1372|1373.5|1372|1374.5|1373|1373.5|1372|905
1643027160000|2022-01-24 12:26:00|1374|1372.5|1374.5|1373|1375|1373.5|1374|1372.5|446
1643027170000|2022-01-24 12:26:10|1375|1373.5|1374.5|1373.5|1375|1373.5|1374.5|1373|273
1643027280000|2022-01-24 12:28:00|1375|1374|1376|1374|1376|1374|1375|1373.5|497
1643027300000|2022-01-24 12:28:20|||||||||91
1643027310000|2022-01-24 12:28:30|1376.5|1375|1376|1374.5|1376.5|1376|1376|1374|1062
1643027320000|2022-01-24 12:28:40|1375.5||1375.5||1375.5||1375.5||0
1643027370000|2022-01-24 12:29:30|||||||||31
1643027380000|2022-01-24 12:29:40|||||||||151
1643027390000|2022-01-24 12:29:50|||||||||90
1643027400000|2022-01-24 12:30:00|||||||||276
1643027410000|2022-01-24 12:30:10|1375|1374|1374.5|1373.5|1375|1374|1374.5|1373.5|1013
1643027420000|2022-01-24 12:30:20|1375.5|1374|1375.5|1374|1375.5|1374|1375.5|1374|125
1643027430000|2022-01-24 12:30:30|1375||1375||1375||1375||80
1643027440000|2022-01-24 12:30:40|1375.5||1375.5||1375.5||1375.5||0
1643027450000|2022-01-24 12:30:50||1374.5||1374.5||1374.5||1374.5|0
1643027460000|2022-01-24 12:31:00||1374||1374||1374||1374|0
1643027470000|2022-01-24 12:31:10|1375||1375||1375.5||1375||0
1643027480000|2022-01-24 12:31:20|1375.5|1374.5|1375|1374.5|1375.5|1374.5|1375|1374|253
1643027490000|2022-01-24 12:31:30||1374||1374||1374||1374|0
1643027500000|2022-01-24 12:31:40|||||||||940
1643027520000|2022-01-24 12:32:00|1375.5||1375.5||1375.5||1375.5||358
1643027580000|2022-01-24 12:33:00|1375|1374.5|1375|1374|1375|1374.5|1375|1374|290
1643027590000|2022-01-24 12:33:10|1374.5|1373.5|1374.5|1373.5|1375|1373.5|1374.5|1373.5|131
1643027600000|2022-01-24 12:33:20|1374|1373|1374.5|1373|1374.5|1373|1374|1373|349
1643027630000|2022-01-24 12:33:50|1374||1374||1374||1374||0
1643027660000|2022-01-24 12:34:20|1373.5|1372.5|1373.5|1372.5|1373.5|1372.5|1373.5|1372.5|303
1643027670000|2022-01-24 12:34:30|1373|1372|1373|1372|1373|1372|1373|1372|671
1643027690000|2022-01-24 12:34:50|||||||||114
1643027710000|2022-01-24 12:35:10|1373.5|1372.5|1374|1372.5|1374|1373|1373|1372.5|1768
1643027720000|2022-01-24 12:35:20|1373.5|1372|1373|1371.5|1373.5|1372|1372.5|1371.5|97
1643027730000|2022-01-24 12:35:30|||||||||116
1643027760000|2022-01-24 12:36:00|1372.5|1371|1372.5|1371|1372.5|1371|1372.5|1370.5|253
1643027780000|2022-01-24 12:36:20|1372|1370.5|1372|1370.5|1372|1370.5|1371.5|1370.5|181
1643027790000|2022-01-24 12:36:30|1371.5||1371.5||1371.5||1371.5||0
1643027800000|2022-01-24 12:36:40|||||||||183
1643027820000|2022-01-24 12:37:00|1372|1371|1373|1372|1373|1372|1372|1371|734
1643027850000|2022-01-24 12:37:30||1371.5||1371.5||1372||1371.5|58
1643027940000|2022-01-24 12:39:00||1372||1372||1372||1372|0
1643027950000|2022-01-24 12:39:10|||||||||117
1643027960000|2022-01-24 12:39:20|||||||||19
1643027990000|2022-01-24 12:39:50|||||||||728
1643028000000|2022-01-24 12:40:00|1373.5|1372.5|1373.5|1372.5|1374|1372.5|1373.5|1372.5|96
1643028010000|2022-01-24 12:40:10|1374||1374||1374||1374||81
1643028020000|2022-01-24 12:40:20|1374.5||1374.5||1374.5||1374.5||0
1643028030000|2022-01-24 12:40:30||1373||1373||1373||1372.5|186
1643028050000|2022-01-24 12:40:50|||||||||117
1643028070000|2022-01-24 12:41:10|1375||1375||1375||1375||0
1643028080000|2022-01-24 12:41:20|1375.5|1373.5|1375.5|1373.5|1375.5|1373.5|1375.5|1373.5|0
1643028090000|2022-01-24 12:41:30||1374||1374||1374||1374|24
1643028100000|2022-01-24 12:41:40||1373.5||1373.5||1373.5||1373.5|0
1643028140000|2022-01-24 12:42:20|1376|1374|1376|1374.5|1376.5|1374.5|1376|1374|1
1643028150000|2022-01-24 12:42:30|||||||||31
1643028180000|2022-01-24 12:43:00|1375.5|1374|1375.5|1374|1375.5|1374|1375|1374|690
1643028220000|2022-01-24 12:43:40|1375|1373.5|1373.5|1373|1375|1373.5|1373.5|1373|1018
1643028230000|2022-01-24 12:43:50|1374||1374||1374||1374||814
1643028240000|2022-01-24 12:44:00|1374.5|1373.5|1375|1373.5|1375.5|1373.5|1374|1373.5|984
1643028270000|2022-01-24 12:44:30|||||||||161
1643028280000|2022-01-24 12:44:40|||||||||98
1643028330000|2022-01-24 12:45:30|||||||||104
1643028360000|2022-01-24 12:46:00|1375.5|1374.5|1374.5|1373.5|1375.5|1374.5|1374.5|1373|678
1643028440000|2022-01-24 12:47:20|||||||||890
1643028470000|2022-01-24 12:47:50|1375|1374|1375.5|1374|1375.5|1374.5|1374.5|1374|590
1643028540000|2022-01-24 12:49:00|1375||1375||1375||1375||0
1643028550000|2022-01-24 12:49:10|1375.5||1375.5||1375.5||1375.5||0
1643028590000|2022-01-24 12:49:50||1374.5||1374.5||1374.5||1374.5|1
1643028600000|2022-01-24 12:50:00||1375||1374.5||1375||1374.5|604
1643028610000|2022-01-24 12:50:10|||||||||650
1643028630000|2022-01-24 12:50:30|||||||||25
1643028670000|2022-01-24 12:51:10|||||||||174
1643028730000|2022-01-24 12:52:10|||||||||235
1643028750000|2022-01-24 12:52:30|||||||||1807
1643028800000|2022-01-24 12:53:20|||||||||123
1643028820000|2022-01-24 12:53:40|||||||||28
1643028840000|2022-01-24 12:54:00|||||||||207
1643028850000|2022-01-24 12:54:10|||||||||185
1643028930000|2022-01-24 12:55:30|1376||1375.5||1376||1375.5||95
1643028950000|2022-01-24 12:55:50|1376||1375.5||1376||1375.5||23
1643028960000|2022-01-24 12:56:00|||||||||200
1643028970000|2022-01-24 12:56:10|||||||||173
1643028980000|2022-01-24 12:56:20|1375|1374|1373|1372|1375.5|1374|1373|1372|2289
1643029000000|2022-01-24 12:56:40||1371.5||1371.5||1371.5||1371.5|0
1643029040000|2022-01-24 12:57:20|1372.5|1371|1372.5|1371|1372.5|1371|1372.5|1370.5|172
1643029050000|2022-01-24 12:57:30||1370.5||1371||1371||1370.5|122
1643029080000|2022-01-24 12:58:00|1372|1370.5|1371.5|1370|1372|1370.5|1371.5|1370|1766
1643029120000|2022-01-24 12:58:40|||||||||216
1643029140000|2022-01-24 12:59:00|1372|1370.5|1372.5|1370.5|1372.5|1370.5|1372|1370.5|258
1643029160000|2022-01-24 12:59:20||1371||1371.5||1371.5||1371|0
1643029190000|2022-01-24 12:59:50|||||||||1
1643029200000|2022-01-24 13:00:00|1372|1371|1372|1371|1372|1371.5|1372|1371|313
1643029210000|2022-01-24 13:00:10|1371.5|1370.5|1371|1370|1371.5|1370.5|1371|1370|743
1643029280000|2022-01-24 13:01:20||1370.5||1370||1370.5||1370|179
1643029320000|2022-01-24 13:02:00|1371.5|1370.5|1373|1371.5|1373|1371.5|1371.5|1370.5|1347
1643029330000|2022-01-24 13:02:10|1372.5|1371|1372.5|1371|1372.5|1371|1372.5|1371|0
1643029440000|2022-01-24 13:04:00||1371.5||1371.5||1371.5||1371.5|182
1643029470000|2022-01-24 13:04:30|||||||||28
1643029490000|2022-01-24 13:04:50|||||||||625
1643029510000|2022-01-24 13:05:10|||||||||46
1643029520000|2022-01-24 13:05:20|1373||1373||1373||1373||4
1643029530000|2022-01-24 13:05:30|||||||||5000
1643029560000|2022-01-24 13:06:00|1372.5||1372.5||1372.5||1372.5||206
1643029580000|2022-01-24 13:06:20|||||||||50
1643029600000|2022-01-24 13:06:40|||||||||53
1643029620000|2022-01-24 13:07:00|1372|1371|1372|1371|1372|1371|1372|1371|322
1643029680000|2022-01-24 13:08:00|||||||||154
1643029690000|2022-01-24 13:08:10|||||||||5132
1643029700000|2022-01-24 13:08:20|||||||||18
1643029730000|2022-01-24 13:08:50|||||||||17
1643029750000|2022-01-24 13:09:10|1372.5||1372.5||1372.5||1372.5||0
1643029760000|2022-01-24 13:09:20|1372|1371.5|1372|1371|1373.5|1372|1372|1371|3896
1643029800000|2022-01-24 13:10:00|1371|1370.5|1371.5|1370|1372|1371|1371|1370|1322
1643029820000|2022-01-24 13:10:20||1371||1370||1371||1370|18
1643029860000|2022-01-24 13:11:00|1372|1370.5|1371.5|1370|1372|1370.5|1371.5|1370|48
1643029880000|2022-01-24 13:11:20|||||||||1000
1643029890000|2022-01-24 13:11:30||1370.5||1370||1370.5||1370|0
1643029930000|2022-01-24 13:12:10|1371|1369.5|1370|1368.5|1371|1369.5|1370|1368.5|2252
1643030040000|2022-01-24 13:14:00|1369.5|1368|1369.5|1368|1369.5|1368.5|1369|1368|605
1643030090000|2022-01-24 13:14:50||1368.5||1368.5||1368.5||1368.5|0
1643030110000|2022-01-24 13:15:10|1370|1369|1371|1369.5|1371|1369.5|1370|1369|895
1643030120000|2022-01-24 13:15:20||1370||1370||1370||1370|26
1643030130000|2022-01-24 13:15:30||1369.5||1369.5||1369.5||1369.5|0
1643030160000|2022-01-24 13:16:00||1370.5||1370||1370.5||1370|436
1643030180000|2022-01-24 13:16:20|1371.5|1370.5|1371|1370|1371.5|1370.5|1371|1370|754
1643030190000|2022-01-24 13:16:30||1370.5||1370||1370.5||1370|160
1643030220000|2022-01-24 13:17:00||1370.5||1370||1370.5||1370|0
1643030260000|2022-01-24 13:17:40|||||||||192
1643030270000|2022-01-24 13:17:50|||||||||638
1643030280000|2022-01-24 13:18:00|1370.5|1369.5|1369.5|1368.5|1370.5|1369.5|1369|1368|2520
1643030290000|2022-01-24 13:18:10|1370|1369|1371|1370|1371|1370|1370|1369|1717
1643030300000|2022-01-24 13:18:20|1370.5|1369.5|1370.5|1369.5|1370.5|1369.5|1370.5|1369.5|0
1643030310000|2022-01-24 13:18:30|||||||||116
1643030370000|2022-01-24 13:19:30|||||||||1000
1643030400000|2022-01-24 13:20:00|1370|1369|1370|1369|1370|1369.5|1370|1369|268
1643030430000|2022-01-24 13:20:30|||||||||26
1643030450000|2022-01-24 13:20:50||1369.5||1369.5||1369.5||1369|75
1643030460000|2022-01-24 13:21:00||1369||1369||1369||1369|48
1643030490000|2022-01-24 13:21:30|1369.5|1368.5|1369.5|1368|1369.5|1368.5|1369|1368|1227
1643030560000|2022-01-24 13:22:40|1369|1367.5|1369|1367.5|1369.5|1368|1368|1367|2165
1643030580000|2022-01-24 13:23:00|1368.5|1367|1368.5|1367.5|1368.5|1367.5|1368.5|1367|539
1643030610000|2022-01-24 13:23:30|1368|1367|1368|1367|1368|1367|1367.5|1366.5|1655
1643030630000|2022-01-24 13:23:50|1367.5|1366.5|1365.5|1364.5|1367.5|1366.5|1365.5|1364.5|2647
1643030640000|2022-01-24 13:24:00||1364||1364||1364||1363.5|153
1643030670000|2022-01-24 13:24:30|1365|1363.5|1365|1363.5|1365|1363.5|1365|1363.5|0
1643030690000|2022-01-24 13:24:50|||||||||40
1643030700000|2022-01-24 13:25:00|1364.5||1364||1364.5||1364||0
1643030710000|2022-01-24 13:25:10||1363||1363||1363||1363|27
1643030720000|2022-01-24 13:25:20|1364.5|1363.5|1364.5|1363|1364.5|1363.5|1364.5|1363|234
1643030740000|2022-01-24 13:25:40|1364|1362.5|1362.5|1361|1365|1362.5|1362|1361|4317
1643030750000|2022-01-24 13:25:50|1362|1361.5|1362.5|1361|1362.5|1361.5|1362|1361|672
1643030760000|2022-01-24 13:26:00||1362||1361||1362||1361|79
1643030800000|2022-01-24 13:26:40|1362||1362||1362||1362||0
1643030810000|2022-01-24 13:26:50|1362.5||1362||1362.5||1362||0
1643030820000|2022-01-24 13:27:00|1361.5|1361.5|1361|1360|1361.5|1361.5|1361|1360|2571
1643030840000|2022-01-24 13:27:20|||||||||91
1643030850000|2022-01-24 13:27:30|||||||||37
1643030880000|2022-01-24 13:28:00|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|501
1643030940000|2022-01-24 13:29:00|1361||1361||1361||1361||1373
1643030960000|2022-01-24 13:29:20|1361.5|1360|1361|1360|1362|1360|1361|1360|467
1643030970000|2022-01-24 13:29:30|1362|1361|1362|1361|1362|1361|1362|1361|75
1643030980000|2022-01-24 13:29:40||1360.5||1360.5||1360.5||1360.5|0
1643030990000|2022-01-24 13:29:50|1362.5|1361|1362|1360.5|1362.5|1361|1361|1360.5|1728
1643031000000|2022-01-24 13:30:00|1362.5|1361|1362.5|1361|1362.5|1361|1362|1361|0
1643031030000|2022-01-24 13:30:30|1362|1360.5|1361|1359.5|1362|1360.5|1361|1359.5|820
1643031040000|2022-01-24 13:30:40|||||||||53
1643031050000|2022-01-24 13:30:50|1361.5|1360|1362|1360|1362.5|1361|1361.5|1360|333
1643031060000|2022-01-24 13:31:00|1361.5||1361.5||1361.5||1361.5||0
1643031070000|2022-01-24 13:31:10|1362|1359.5|1362|1360.5|1362|1360.5|1362|1359.5|0
1643031080000|2022-01-24 13:31:20|1362.5|1361|1362.5|1361|1362.5|1361|1362.5|1361|0
1643031110000|2022-01-24 13:31:50|1363|1361.5|1363|1361.5|1363|1361.5|1362.5|1361.5|337
1643031120000|2022-01-24 13:32:00|1362.5|1362|1362.5|1361.5|1363.5|1363|1362.5|1361.5|3414
1643031130000|2022-01-24 13:32:10|1362|1361|1361.5|1360.5|1362|1361|1361.5|1360.5|752
1643031140000|2022-01-24 13:32:20|1362.5|1361|1362.5|1361|1363.5|1362|1362|1361|603
1643031160000|2022-01-24 13:32:40||1361.5||1361||1361.5||1361|0
1643031240000|2022-01-24 13:34:00|1362|1360.5|1361|1360|1362|1360.5|1361|1360|977
1643031250000|2022-01-24 13:34:10|1360.5|1359.5|1360.5|1359|1360.5|1359.5|1360|1359|1530
1643031260000|2022-01-24 13:34:20|1360||1360||1360||1360||169
1643031340000|2022-01-24 13:35:40|||||||||98
1643031360000|2022-01-24 13:36:00|1359.5|1358.5|1359.5|1358|1359.5|1358.5|1359|1358|1041
1643031420000|2022-01-24 13:37:00|1360|1358.5|1361|1359.5|1361|1359.5|1360|1358.5|503
1643031490000|2022-01-24 13:38:10||1360||1360||1360||1360|0
1643031500000|2022-01-24 13:38:20|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|1361.5|1360|272
1643031520000|2022-01-24 13:38:40|1362|1361|1362.5|1361.5|1362.5|1361.5|1362|1360.5|140
1643031530000|2022-01-24 13:38:50|1363|1362|1364|1362.5|1364|1362.5|1363|1361.5|5
1643031540000|2022-01-24 13:39:00|1363.5||1363.5||1363.5||1363.5||0
1643031550000|2022-01-24 13:39:10|1364||1364||1364||1364||0
1643031560000|2022-01-24 13:39:20|||||||||10
1643031570000|2022-01-24 13:39:30||1363||1362.5||1363||1362.5|0
1643031590000|2022-01-24 13:39:50|1363.5||1364||1364||1363.5||0
1643031610000|2022-01-24 13:40:10|1363.5||1363.5||1363.5||1363.5||0
1643031620000|2022-01-24 13:40:20|1364||1364||1364||1364||0
1643031690000|2022-01-24 13:41:30|1364.5|1363|1364.5|1363|1364.5|1363.5|1364.5|1363|32230
1643031700000|2022-01-24 13:41:40|1364||1364.5||1364.5||1364||62850
1643031710000|2022-01-24 13:41:50|1364|1363.5|1364.5|1363.5|1364.5|1363.5|1364|1363|240
1643031720000|2022-01-24 13:42:00|||||||||1
1643031730000|2022-01-24 13:42:10||1364||1363.5||1364||1363.5|1148
1643031740000|2022-01-24 13:42:20|1365|1364|1364.5|1363.5|1365|1364|1364.5|1363.5|283
1643031750000|2022-01-24 13:42:30|1364|1363|1363|1362|1364.5|1363.5|1362.5|1362|5988
1643031760000|2022-01-24 13:42:40|1364|1362.5|1364.5|1362.5|1364.5|1362.5|1364|1362.5|6572
1643031780000|2022-01-24 13:43:00|1365|1363|1365|1363.5|1365|1363.5|1365|1363|317
1643031790000|2022-01-24 13:43:10|1364.5||1364.5||1364.5||1364.5||0
1643031820000|2022-01-24 13:43:40|||||||||15
1643031830000|2022-01-24 13:43:50|1365|1364|1367|1366|1367|1366|1365|1364|1130
1643031840000|2022-01-24 13:44:00|1367.5|1366.5|1369.5|1368|1370|1368|1367.5|1366.5|2463
1643031900000|2022-01-24 13:45:00|1370|1368.5|1371|1369.5|1371.5|1369.5|1370|1368.5|9097
1643031940000|2022-01-24 13:45:40|1371.5||1371.5||1371.5||1371.5||763
1643031950000|2022-01-24 13:45:50|1371||1371||1371||1371||0
1643031960000|2022-01-24 13:46:00|1371.5|1370.5|1371.5|1370|1371.5|1370.5|1371.5|1369.5|362
1643031980000|2022-01-24 13:46:20|||||||||182
1643031990000|2022-01-24 13:46:30|1371|1370.5|1371.5|1370|1371.5|1370.5|1371|1370|150
1643032040000|2022-01-24 13:47:20|1372|1370.5|1371|1370|1372|1371.5|1371|1370|1639
1643032060000|2022-01-24 13:47:40|1370.5|1369.5|1371|1370|1371|1370|1370.5|1369.5|1144
1643032070000|2022-01-24 13:47:50|1370.5|1369.5|1373|1372|1373|1372|1370.5|1369.5|7028
1643032090000|2022-01-24 13:48:10|1373.5|1372.5|1377.5|1376|1378.5|1376.5|1373.5|1372.5|2637
1643032100000|2022-01-24 13:48:20|1378|1376.5|1377.5|1376|1378|1376.5|1377.5|1376|150
1643032120000|2022-01-24 13:48:40|||||||||180
1643032140000|2022-01-24 13:49:00|1377|1375.5|1375.5|1374.5|1377|1375.5|1375.5|1374.5|2401
1643032150000|2022-01-24 13:49:10|1376|1375|1377|1375|1377|1375|1376|1375|0
1643032160000|2022-01-24 13:49:20|1377.5|1375.5|1379.5|1377|1379.5|1377|1377.5|1375.5|877
1643032170000|2022-01-24 13:49:30||1377.5||1378||1378||1377.5|0
1643032190000|2022-01-24 13:49:50|1380|1378.5|1382|1380|1382|1380|1380|1378.5|632
1643032250000|2022-01-24 13:50:50|1381.5|1379|1381|1379|1381.5|1379|1381|1379|373
1643032260000|2022-01-24 13:51:00|1381.5||1382||1382||1381.5||350
1643032270000|2022-01-24 13:51:10|1381.5|1380|1383|1381|1383.5|1381|1381.5|1380|188
1643032320000|2022-01-24 13:52:00|1383.5||1383.5||1383.5||1383.5||0
1643032330000|2022-01-24 13:52:10|1382.5|1380.5|1380|1378.5|1383.5|1380.5|1379.5|1378.5|4410
1643032350000|2022-01-24 13:52:30|1379.5|1378|1379.5|1378|1379.5|1378|1379|1378|602
1643032360000|2022-01-24 13:52:40|1379||1379.5||1380||1379||0
1643032380000|2022-01-24 13:53:00|1379|1377.5|1379|1377.5|1379|1377.5|1379|1377.5|576
1643032430000|2022-01-24 13:53:50|||||||||17
1643032450000|2022-01-24 13:54:10|1378.5|1377|1377|1375.5|1378.5|1377|1377|1375.5|2168
1643032480000|2022-01-24 13:54:40|1378.5|1376|1377|1375.5|1378.5|1377|1377|1375.5|335
1643032490000|2022-01-24 13:54:50|1376.5||1377||1377||1376.5||149
1643032530000|2022-01-24 13:55:30|1376.5|1375|1375.5|1374.5|1376.5|1375|1375.5|1374.5|1241
1643032550000|2022-01-24 13:55:50|1375|1374|1375|1374|1375|1374|1375|1374|326
1643032580000|2022-01-24 13:56:20|1374.5|1373.5|1374|1372.5|1374.5|1373.5|1374|1372.5|8500
1643032600000|2022-01-24 13:56:40|1373.5||1373.5||1373.5||1373.5||0
1643032610000|2022-01-24 13:56:50|1373||1373.5||1373.5||1373||126
1643032650000|2022-01-24 13:57:30|||||||||36
1643032690000|2022-01-24 13:58:10|1373|1372|1373|1372|1373|1372|1373|1372|170
1643032710000|2022-01-24 13:58:30|1372.5|1371.5|1372|1370.5|1372.5|1371.5|1371.5|1370|1190
1643032730000|2022-01-24 13:58:50|||||||||370
1643032740000|2022-01-24 13:59:00|||||||||1147
1643032750000|2022-01-24 13:59:10|1371.5|1370|1371.5|1370|1371.5|1370|1371.5|1370|0
1643032760000|2022-01-24 13:59:20||1370.5||1370.5||1370.5||1370.5|0
1643032780000|2022-01-24 13:59:40|1372|1371|1373|1371.5|1373|1372.5|1372|1371|617
1643032800000|2022-01-24 14:00:00|1372.5|1371|1372.5|1371|1372.5|1371|1372|1371|328
1643032810000|2022-01-24 14:00:10|1372|1370.5|1371.5|1370|1372|1370.5|1371.5|1370|402
1643032830000|2022-01-24 14:00:30|||||||||200
1643032840000|2022-01-24 14:00:40|1371|1370.5|1371.5|1370|1371.5|1371|1370|1369.5|1130
1643032860000|2022-01-24 14:01:00|||||||||1
1643032900000|2022-01-24 14:01:40|||||||||50
1643032910000|2022-01-24 14:01:50|1371||1371.5||1371.5||1371||191
1643032940000|2022-01-24 14:02:20|1371||1371.5||1371.5||1371||0
1643032960000|2022-01-24 14:02:40|1371||1371||1371||1371||0
1643033000000|2022-01-24 14:03:20|1370.5|1369.5|1370|1368.5|1370.5|1369.5|1370|1368.5|1791
1643033010000|2022-01-24 14:03:30|1369.5||1369.5||1369.5||1369.5||40
1643033120000|2022-01-24 14:05:20|1370|1369|1370.5|1369|1370.5|1369|1370|1369|591
1643033140000|2022-01-24 14:05:40|||||||||1
1643033180000|2022-01-24 14:06:20||1369.5||1369.5||1369.5||1369.5|60
1643033240000|2022-01-24 14:07:20|1370|1369|1370|1368.5|1370|1369|1369.5|1368.5|583
1643033250000|2022-01-24 14:07:30||1369||1368.5||1369||1368.5|0
1643033290000|2022-01-24 14:08:10||1369||1369||1369||1369|0
1643033310000|2022-01-24 14:08:30|1370.5|1369.5|1370.5|1369.5|1371|1370|1370.5|1369.5|1323
1643033320000|2022-01-24 14:08:40|1371||1371||1371||1371||0
1643033340000|2022-01-24 14:09:00|1370.5||1371||1371||1370.5||0
1643033370000|2022-01-24 14:09:30|1371.5|1370.5|1370|1369|1371.5|1370.5|1370|1369|1280
1643033390000|2022-01-24 14:09:50|1369.5|1368.5|1369.5|1368.5|1369.5|1368.5|1369.5|1368.5|35361
1643033410000|2022-01-24 14:10:10|1369|1368|1368.5|1367.5|1369|1368|1368.5|1367.5|1580
1643033420000|2022-01-24 14:10:20|1368|1367|1368|1366.5|1368|1367|1368|1366.5|177
1643033450000|2022-01-24 14:10:50|||||||||64
1643033480000|2022-01-24 14:11:20|||||||||169
1643033510000|2022-01-24 14:11:50|||||||||8868
1643033520000|2022-01-24 14:12:00|1368.5|1367|1369|1367.5|1369|1368|1368.5|1367|1512
1643033540000|2022-01-24 14:12:20|1368.5||1368.5||1368.5||1368.5||0
1643033560000|2022-01-24 14:12:40|1369||1369||1369||1369||0
1643033620000|2022-01-24 14:13:40|||||||||73
1643033630000|2022-01-24 14:13:50|1368.5|1367|1368.5|1366.5|1369|1367|1367.5|1366.5|1073
1643033640000|2022-01-24 14:14:00|1369|1367|1369|1367.5|1369|1367.5|1369|1367|792
1643033650000|2022-01-24 14:14:10|1369.5|1369|1370|1368.5|1370|1369.5|1369|1367.5|1473
1643033660000|2022-01-24 14:14:20|1369|1368|1369|1367.5|1370|1368|1368|1367.5|415
1643033670000|2022-01-24 14:14:30|1368.5|1367|1368.5|1367|1368.5|1367.5|1367|1366.5|1166
1643033690000|2022-01-24 14:14:50|1368|1367.5|1368|1366.5|1368.5|1368|1368|1366.5|200
1643033700000|2022-01-24 14:15:00|1367.5||1368||1368||1367.5||811
1643033730000|2022-01-24 14:15:30|1368.5|1367|1368.5|1367|1369|1367|1368.5|1367|160
1643033740000|2022-01-24 14:15:40|1369||1369||1369||1369||114
1643033760000|2022-01-24 14:16:00|1368.5||1368.5||1368.5||1368.5||0
1643033770000|2022-01-24 14:16:10|1369|1367.5|1369|1367.5|1369|1367.5|1369|1367.5|0
1643033800000|2022-01-24 14:16:40|1368.5|1367|1368.5|1367|1368.5|1367|1368|1367|168
1643033820000|2022-01-24 14:17:00||1367.5||1367.5||1367.5||1367.5|0
1643033850000|2022-01-24 14:17:30|1368|1367|1367.5|1366.5|1368|1367.5|1367.5|1366.5|517
1643033870000|2022-01-24 14:17:50|1367|1367|1367|1365.5|1367|1367|1367|1365.5|1516
1643033880000|2022-01-24 14:18:00|1366.5|1366|1367.5|1366|1367.5|1366|1366.5|1366|199
1643033890000|2022-01-24 14:18:10|1367|1365.5|1367.5|1366.5|1367.5|1366.5|1367|1365.5|90
1643033900000|2022-01-24 14:18:20|1366.5|1366|1367.5|1366|1367.5|1366|1366.5|1365.5|166
1643033910000|2022-01-24 14:18:30||1366.5||1366.5||1366.5||1366.5|0
1643033930000|2022-01-24 14:18:50||1365.5||1365.5||1365.5||1365.5|0
1643033940000|2022-01-24 14:19:00||1366||1366||1366||1366|0
1643033950000|2022-01-24 14:19:10|1367|1365.5|1366.5|1365.5|1367|1366|1366.5|1365.5|57
1643033960000|2022-01-24 14:19:20|1367||1367||1367||1367||0
1643033970000|2022-01-24 14:19:30|1367.5|1366.5|1369|1367.5|1369|1367.5|1367.5|1365.5|3127
1643033980000|2022-01-24 14:19:40|1368.5||1369||1369||1368.5||0
1643033990000|2022-01-24 14:19:50|1368.5|1367|1368|1367|1368.5|1367.5|1367.5|1367|1155
1643034040000|2022-01-24 14:20:40|1368.5|1367.5|1368|1367|1368.5|1367.5|1368|1367|335
1643034050000|2022-01-24 14:20:50|1368.5|1367.5|1369|1367.5|1369|1367.5|1368|1367|900
1643034060000|2022-01-24 14:21:00|1368.5|1367|1369|1367|1369|1367|1368.5|1367|5
1643034070000|2022-01-24 14:21:10|1368.5|1367.5|1368.5|1367.5|1368.5|1367.5|1368.5|1367|115
1643034080000|2022-01-24 14:21:20|1368|1367|1368.5|1367|1368.5|1367|1368|1367|61
1643034090000|2022-01-24 14:21:30||1367.5||1367||1367.5||1367|0
1643034100000|2022-01-24 14:21:40|||||||||50
1643034110000|2022-01-24 14:21:50|1369|1367.5|1369|1367.5|1369|1367.5|1369|1367.5|205
1643034120000|2022-01-24 14:22:00|1368.5|1367|1369|1367.5|1369|1367.5|1368.5|1367|258
1643034160000|2022-01-24 14:22:40|1368.5|1367|1368.5|1367|1369|1367.5|1368|1367|222
1643034180000|2022-01-24 14:23:00|1369|1367.5|1369|1367.5|1369|1367.5|1369|1367.5|0
1643034210000|2022-01-24 14:23:30|||||||||212
1643034220000|2022-01-24 14:23:40|1369.5|1368|1368.5|1367.5|1369.5|1369|1368.5|1367.5|3022
1643034240000|2022-01-24 14:24:00|1368|1367|1368|1367|1368.5|1367|1368|1367|1945
1643034250000|2022-01-24 14:24:10|1368.5|1367.5|1368.5|1367.5|1368.5|1367.5|1368.5|1367.5|396
1643034270000|2022-01-24 14:24:30|1369|1368|1370|1369.5|1370|1369.5|1368.5|1368|5488
1643034280000|2022-01-24 14:24:40||1369||1369||1369||1369|83
1643034300000|2022-01-24 14:25:00|1369.5|1368.5|1370|1369|1370|1369|1369.5|1368.5|842
1643034310000|2022-01-24 14:25:10||1368.5||1368.5||1368.5||1368.5|0
1643034320000|2022-01-24 14:25:20|1370.5|1369|1370.5|1369|1370.5|1369|1370.5|1369|48
1643034350000|2022-01-24 14:25:50|||||||||141
1643034360000|2022-01-24 14:26:00|||||||||10
1643034430000|2022-01-24 14:27:10|1370||1370||1370||1370||127
1643034440000|2022-01-24 14:27:20|1370.5||1370.5||1370.5||1370.5||0
1643034450000|2022-01-24 14:27:30||1369.5||1369.5||1369.5||1369.5|1458
1643034460000|2022-01-24 14:27:40|1371|1370|1372.5|1371.5|1372.5|1371.5|1371|1370|4259
1643034470000|2022-01-24 14:27:50||1371||1371.5||1371.5||1371|0
1643034490000|2022-01-24 14:28:10|1373|1372|1372.5|1371.5|1373|1372|1372.5|1371.5|386
1643034500000|2022-01-24 14:28:20|1372|1371|1372|1371|1372.5|1371|1372|1371|373
1643034510000|2022-01-24 14:28:30|1371.5|1370.5|1370.5|1369.5|1372|1370.5|1370.5|1369.5|2647
1643034520000|2022-01-24 14:28:40|||||||||47
1643034540000|2022-01-24 14:29:00|1371|1370|1371|1369.5|1371|1370|1371|1369.5|1644
1643034550000|2022-01-24 14:29:10|||||||||99
1643034560000|2022-01-24 14:29:20|1370.5|1370|1369.5|1368.5|1370.5|1370|1369.5|1368.5|1048
1643034580000|2022-01-24 14:29:40|1369|1368|1368.5|1367.5|1369|1368|1368.5|1367.5|1267
1643034600000|2022-01-24 14:30:00|1369|1368|1369|1368|1369|1368|1369|1368|991
1643034610000|2022-01-24 14:30:10|1368.5|1367.5|1368.5|1367.5|1368.5|1367.5|1368.5|1367.5|31
1643034620000|2022-01-24 14:30:20|1368|1367|1367.5|1365.5|1368|1367|1367.5|1365.5|1403
1643034630000|2022-01-24 14:30:30||1366||1366||1366||1365.5|0
1643034640000|2022-01-24 14:30:40|1367|1365.5|1367|1365.5|1367|1365.5|1367|1365.5|0
1643034650000|2022-01-24 14:30:50|1366.5|1366|1367|1365.5|1367|1366.5|1366.5|1365.5|641
1643034660000|2022-01-24 14:31:00|1367.5|1366|1367.5|1366|1367.5|1366.5|1367.5|1366|266
1643034670000|2022-01-24 14:31:10|1367|1365.5|1367|1365|1367|1365.5|1365|1364|2016
1643034690000|2022-01-24 14:31:30|1366||1367||1367||1366||0
1643034700000|2022-01-24 14:31:40|1366.5|1365.5|1367|1365.5|1367|1365.5|1366.5|1365.5|0
1643034710000|2022-01-24 14:31:50||1365||1365||1365.5||1365|0
1643034720000|2022-01-24 14:32:00||1365.5||1365.5||1365.5||1365.5|0
1643034730000|2022-01-24 14:32:10|1366.5|1366|1366.5|1365.5|1366.5|1366.5|1366.5|1365.5|2425
1643034760000|2022-01-24 14:32:40|1366|1365|1366|1364.5|1366|1365|1365|1364.5|1378
1643034780000|2022-01-24 14:33:00|||||||||160
1643034800000|2022-01-24 14:33:20||1365||1365||1365||1365|1184
1643034810000|2022-01-24 14:33:30|1365.5|1364|1365.5|1364|1365.5|1364.5|1365|1364|795
1643034820000|2022-01-24 14:33:40||1364.5||1364.5||1364.5||1364.5|0
1643034860000|2022-01-24 14:34:20|||||||||727
1643034870000|2022-01-24 14:34:30|||||||||1069
1643034880000|2022-01-24 14:34:40|||||||||366
1643034900000|2022-01-24 14:35:00|1366|1365|1366|1365|1366|1365.5|1365.5|1365|1756
1643034910000|2022-01-24 14:35:10|1366.5|1365.5|1367|1366|1367.5|1366|1366.5|1365|942
1643034920000|2022-01-24 14:35:20|||||||||78
1643034930000|2022-01-24 14:35:30|1366.5|1365.5|1366.5|1365.5|1366.5|1365.5|1366|1365|2242
1643034940000|2022-01-24 14:35:40|1367|1366|1366.5|1365.5|1367|1366.5|1366.5|1365.5|2614
1643034950000|2022-01-24 14:35:50|1367||1367||1367||1367||0
1643034960000|2022-01-24 14:36:00|1367.5|1366|1368|1366.5|1368|1366.5|1367.5|1365.5|1070
1643034970000|2022-01-24 14:36:10|1368.5|1367|1368|1367|1368.5|1367|1368|1366.5|158
1643035000000|2022-01-24 14:36:40|1367.5|1366.5|1368|1367|1368|1367|1367.5|1366.5|1221
1643035020000|2022-01-24 14:37:00|1368.5|1367.5|1371|1369.5|1371|1369.5|1368|1367|3266
1643035040000|2022-01-24 14:37:20||1370.5||1370||1370.5||1369.5|263
1643035050000|2022-01-24 14:37:30||1370.5||1370.5||1370.5||1370|2228
1643035060000|2022-01-24 14:37:40|1370.5|1370|1370.5|1369.5|1371|1370|1370.5|1369|2595
1643035080000|2022-01-24 14:38:00|1370|1369|1370|1369.5|1370|1369.5|1370|1369|14163
1643035090000|2022-01-24 14:38:10|1370.5|1370|1370.5|1369.5|1370.5|1370|1370.5|1369.5|744
1643035100000|2022-01-24 14:38:20|1371|1370|1372|1370.5|1372.5|1370.5|1371|1370|492
1643035120000|2022-01-24 14:38:40|1371|1371|1371.5|1370|1372|1371|1371|1370|554
1643035150000|2022-01-24 14:39:10|1372|1370.5|1371.5|1370.5|1372|1370.5|1371.5|1370.5|678
1643035160000|2022-01-24 14:39:20|1372||1371.5||1372||1371||720
1643035180000|2022-01-24 14:39:40|1371|1370|1371.5|1370|1371.5|1370|1371|1370|183
1643035200000|2022-01-24 14:40:00|||||||||548
1643035210000|2022-01-24 14:40:10||1370.5||1370.5||1370.5||1370.5|0
1643035220000|2022-01-24 14:40:20|1371|1371|1371|1370|1371|1371|1371|1370|750
1643035230000|2022-01-24 14:40:30|1371.5|1371|1372|1371|1372|1371|1371|1370.5|1908
1643035240000|2022-01-24 14:40:40|1371.5|1370.5|1371.5|1370.5|1372|1370.5|1371.5|1370.5|502
1643035250000|2022-01-24 14:40:50|1371|1370|1370|1369|1371|1370|1370|1369|2672
1643035260000|2022-01-24 14:41:00|1369.5|1368.5|1369.5|1368.5|1369.5|1368.5|1369.5|1368.5|836
1643035310000|2022-01-24 14:41:50|||||||||57
1643035330000|2022-01-24 14:42:10|1368.5|1367.5|1368.5|1367.5|1368.5|1367.5|1368.5|1367.5|47
1643035340000|2022-01-24 14:42:20|||||||||220
1643035350000|2022-01-24 14:42:30|1368||1368||1368.5||1368||516
1643035360000|2022-01-24 14:42:40|1367.5|1367|1368|1367.5|1368|1367.5|1367.5|1367|463
1643035370000|2022-01-24 14:42:50|1367.5|1366.5|1367.5|1366|1368|1367.5|1367|1366|368
1643035390000|2022-01-24 14:43:10|1367|1365.5|1366.5|1365.5|1367|1366.5|1366.5|1365|505
1643035400000|2022-01-24 14:43:20|1366|1364.5|1366|1364.5|1366|1364.5|1366|1364.5|211
1643035410000|2022-01-24 14:43:30|1365.5|1364|1365.5|1363.5|1365.5|1364|1365.5|1363.5|86
1643035420000|2022-01-24 14:43:40|1364.5|1364|1364.5|1363.5|1365|1364|1364.5|1363.5|886
1643035460000|2022-01-24 14:44:20|1365|1364|1365|1363.5|1365|1364|1365|1363.5|1243
1643035480000|2022-01-24 14:44:40||1364||1364||1364||1364|0
1643035490000|2022-01-24 14:44:50||1363.5||1363.5||1363.5||1363.5|0
1643035500000|2022-01-24 14:45:00||1364||1363.5||1364||1363.5|0
1643035510000|2022-01-24 14:45:10|1365.5|1364|1366|1364.5|1366|1364.5|1365.5|1364|1180
1643035520000|2022-01-24 14:45:20|1365.5|1364|1365.5|1364|1365.5|1364|1365.5|1364|100
1643035530000|2022-01-24 14:45:30|1366|1364.5|1366|1364.5|1366|1364.5|1366|1364.5|248
1643035540000|2022-01-24 14:45:40||1365||1365||1365||1365|269
1643035550000|2022-01-24 14:45:50|1365.5|1364.5|1365|1363.5|1366|1364.5|1365|1363.5|1300
1643035560000|2022-01-24 14:46:00|1365.5|1364|1366|1364.5|1366|1364.5|1365.5|1364|636
1643035580000|2022-01-24 14:46:20|1366.5|1365.5|1366.5|1365|1366.5|1365.5|1366.5|1365|791
1643035590000|2022-01-24 14:46:30||1365.5||1365.5||1365.5||1365.5|0
1643035620000|2022-01-24 14:47:00|1366|1365|1366|1365|1366|1365|1366|1365|0
1643035650000|2022-01-24 14:47:30|1366.5||1366.5||1366.5||1366.5||0
1643035670000|2022-01-24 14:47:50||1365.5||1365||1365.5||1365|0
1643035690000|2022-01-24 14:48:10|1366|1364.5|1366.5|1365|1366.5|1365|1365|1364.5|985
1643035710000|2022-01-24 14:48:30|1367|1365.5|1368.5|1367.5|1368.5|1367.5|1367|1365.5|2503
1643035720000|2022-01-24 14:48:40|1368|1367|1368.5|1367|1368.5|1367.5|1367.5|1366.5|1940
1643035740000|2022-01-24 14:49:00|1368|1366.5|1368.5|1367|1368.5|1367|1368|1366.5|0
1643035750000|2022-01-24 14:49:10|1368||1368.5||1368.5||1368||0
1643035760000|2022-01-24 14:49:20|1368|1366|1367|1365.5|1368.5|1366|1366.5|1365.5|1202
1643035780000|2022-01-24 14:49:40||1366||1366||1366||1366|0
1643035790000|2022-01-24 14:49:50|||||||||20
1643035800000|2022-01-24 14:50:00|1367.5|1366.5|1367|1365.5|1367.5|1366.5|1367|1365.5|257
1643035810000|2022-01-24 14:50:10|||||||||38
1643035820000|2022-01-24 14:50:20|||||||||617
1643035850000|2022-01-24 14:50:50||1366||1365.5||1366||1365.5|0
1643035870000|2022-01-24 14:51:10|1366.5|1364.5|1365.5|1364|1367|1364.5|1365|1364|1625
1643035880000|2022-01-24 14:51:20|1365|1363.5|1364.5|1363.5|1365.5|1363.5|1364.5|1363.5|729
1643035890000|2022-01-24 14:51:30|1364|1363|1364|1363|1364|1363|1364|1363|127
1643035950000|2022-01-24 14:52:30|1362.5|1361|1362.5|1361|1362.5|1361|1362.5|1361|70
1643036000000|2022-01-24 14:53:20||1361.5||1361.5||1361.5||1361.5|0
1643036010000|2022-01-24 14:53:30|1362|1361|1361.5|1360.5|1362|1361|1361|1360.5|457
1643036030000|2022-01-24 14:53:50|1362|1361|1362|1361|1362.5|1361.5|1362|1361|2140
1643036060000|2022-01-24 14:54:20|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|160
1643036070000|2022-01-24 14:54:30||1361||1361||1361||1361|0
1643036100000|2022-01-24 14:55:00|1362|1360.5|1361.5|1360.5|1362|1360.5|1361.5|1360.5|1167
1643036130000|2022-01-24 14:55:30|1362|1361|1364|1362.5|1364|1362.5|1362|1361|3457
1643036140000|2022-01-24 14:55:40|1363.5|1362|1364|1362.5|1364|1362.5|1363.5|1362|0
1643036150000|2022-01-24 14:55:50|1363.5|1362|1364|1362.5|1364|1362.5|1363.5|1362|2265
1643036160000|2022-01-24 14:56:00|1363.5|1362|1363.5|1362|1363.5|1362|1363|1362|91
1643036170000|2022-01-24 14:56:10|||||||||379
1643036180000|2022-01-24 14:56:20|||||||||92
1643036210000|2022-01-24 14:56:50|1363||1363||1363.5||1363||531
1643036220000|2022-01-24 14:57:00|||||||||17
1643036230000|2022-01-24 14:57:10|1362.5|1361.5|1362.5|1361.5|1363|1361.5|1362.5|1361.5|755
1643036240000|2022-01-24 14:57:20|||||||||168
1643036250000|2022-01-24 14:57:30|1363.5|1362|1364|1362.5|1364|1363|1363|1362|4157
1643036260000|2022-01-24 14:57:40||1363||1363||1363||1363|2000
1643036270000|2022-01-24 14:57:50|1364.5|1363.5|1365.5|1364.5|1365.5|1364.5|1364.5|1363.5|3362
1643036280000|2022-01-24 14:58:00|1366||1366||1366||1366||54
1643036300000|2022-01-24 14:58:20|1365.5|1365|1366|1364.5|1366|1365.5|1365.5|1364.5|930
1643036310000|2022-01-24 14:58:30|1365.5||1365.5||1365.5||1365.5||0
1643036320000|2022-01-24 14:58:40|1364.5|1364|1366|1364.5|1366|1364.5|1364.5|1364|3545
1643036330000|2022-01-24 14:58:50|1365.5|1365|1365.5|1364.5|1365.5|1365|1365.5|1364.5|150
1643036340000|2022-01-24 14:59:00|1366||1366||1366||1366||1098
1643036350000|2022-01-24 14:59:10|1365.5|1365|1366|1365|1366|1365|1365.5|1364.5|127
1643036360000|2022-01-24 14:59:20|1365.5||1366||1366||1365.5||276
1643036380000|2022-01-24 14:59:40|1365.5|1364.5|1365.5|1364.5|1365.5|1365|1365.5|1364.5|404
1643036390000|2022-01-24 14:59:50|1365|1365|1366|1365|1366|1365|1365|1364.5|2669
1643036410000|2022-01-24 15:00:10|||||||||37
1643036430000|2022-01-24 15:00:30|1365.5|1364.5|1365.5|1364.5|1366|1364.5|1365.5|1364.5|1623
1643036440000|2022-01-24 15:00:40|1366|1365|1366|1365|1366|1365.5|1366|1364.5|2051
1643036450000|2022-01-24 15:00:50|||||||||10
1643036490000|2022-01-24 15:01:30||1365.5||1365.5||1365.5||1365.5|249
1643036500000|2022-01-24 15:01:40|1367||1367||1367||1367||30
1643036530000|2022-01-24 15:02:10|1366.5||1367||1367||1366.5||120
1643036540000|2022-01-24 15:02:20|1366.5||1367||1367||1366.5||123
1643036550000|2022-01-24 15:02:30||1366||1366||1366||1366|0
1643036570000|2022-01-24 15:02:50|||||||||122
1643036580000|2022-01-24 15:03:00|1366.5|1365.5|1365.5|1364.5|1367|1366.5|1365|1364.5|3800
1643036590000|2022-01-24 15:03:10|1365|1364|1365|1364.5|1365.5|1364.5|1364.5|1364|2803
1643036600000|2022-01-24 15:03:20|||||||||2303
1643036610000|2022-01-24 15:03:30|1364.5|1364|1365|1364.5|1365|1364.5|1364.5|1364|1940
1643036620000|2022-01-24 15:03:40|1365.5|1365|1365.5|1365|1365.5|1365|1365.5|1365|1753
1643036630000|2022-01-24 15:03:50|1366||1365.5||1366||1365.5||1134
1643036640000|2022-01-24 15:04:00|1366||1366||1366||1366||79
1643036650000|2022-01-24 15:04:10|1365.5|1364|1364.5|1364|1365.5|1364.5|1364.5|1364|3199
1643036660000|2022-01-24 15:04:20|1365||1365||1365||1365||197
1643036690000|2022-01-24 15:04:50|||||||||600
1643036760000|2022-01-24 15:06:00|1366.5|1365|1367|1366|1367|1366|1366.5|1365|226
1643036770000|2022-01-24 15:06:10|1367.5||1367.5||1367.5||1367.5||0
1643036820000|2022-01-24 15:07:00|1368|1367|1368|1366.5|1368|1367|1368|1366.5|648
1643036830000|2022-01-24 15:07:10|1367.5|1366|1367.5|1366|1367.5|1366|1367|1366|345
1643036840000|2022-01-24 15:07:20|1367||1367.5||1367.5||1367||320
1643036890000|2022-01-24 15:08:10|1367|1365.5|1365|1364|1367|1365.5|1365|1364|2033
1643036900000|2022-01-24 15:08:20|1364.5||1365||1365||1364.5||2024
1643036910000|2022-01-24 15:08:30|1364|1363.5|1365|1364.5|1365|1364.5|1364|1363.5|3045
1643036940000|2022-01-24 15:09:00|1365.5|1365|1365|1364.5|1366|1365|1365|1364.5|2128
1643036950000|2022-01-24 15:09:10|1366|1365|1366|1365|1366|1365|1366|1365|22
1643037060000|2022-01-24 15:11:00|||||||||24
1643037070000|2022-01-24 15:11:10|||||||||347
1643037080000|2022-01-24 15:11:20|||||||||401
1643037100000|2022-01-24 15:11:40|||||||||50
1643037120000|2022-01-24 15:12:00|1358|1357|1358|1357|1358|1357|1358|1357|426
1643037150000|2022-01-24 15:12:30|1357.5|1356.5|1357.5|1356.5|1357.5|1357|1357|1356.5|734
1643037170000|2022-01-24 15:12:50|1357|1356|1355.5|1355|1357|1356|1355.5|1355|1844
1643037180000|2022-01-24 15:13:00|1356|1355.5|1356.5|1355.5|1357.5|1356|1356|1355|2889
1643037190000|2022-01-24 15:13:10|||||||||53
1643037210000|2022-01-24 15:13:30|1356|1355|1356.5|1355|1356.5|1355.5|1356|1355|621
1643037220000|2022-01-24 15:13:40||1355.5||1355.5||1355.5||1355.5|118
1643037240000|2022-01-24 15:14:00|1357|1356|1357|1355.5|1357|1356|1357|1355.5|581
1643037300000|2022-01-24 15:15:00|||||||||106
1643037310000|2022-01-24 15:15:10||1356.5||1355.5||1356.5||1355.5|298
1643037340000|2022-01-24 15:15:40|1356.5||1356.5||1356.5||1356.5||0
1643037350000|2022-01-24 15:15:50||1355||1355||1355||1355|378
1643037360000|2022-01-24 15:16:00||1355.5||1355||1355.5||1355|0
1643037520000|2022-01-24 15:18:40|1357.5|1356.5|1357.5|1356.5|1357.5|1356.5|1357.5|1356.5|1463
1643037530000|2022-01-24 15:18:50|||||||||201
1643037560000|2022-01-24 15:19:20|||||||||5
1643037570000|2022-01-24 15:19:30|||||||||25
1643037580000|2022-01-24 15:19:40|1357|1356|1356.5|1355|1357.5|1356|1356|1355|5954
1643037590000|2022-01-24 15:19:50|1356||1356||1356||1356||0
1643037630000|2022-01-24 15:20:30|||||||||1200
1643037640000|2022-01-24 15:20:40|1356.5|1355.5|1357.5|1356|1357.5|1356|1356.5|1355.5|2220
1643037660000|2022-01-24 15:21:00|||||||||75
1643037670000|2022-01-24 15:21:10|1358|1356.5|1357.5|1356|1358|1357|1357.5|1356|294
1643037700000|2022-01-24 15:21:40|||||||||145
1643037820000|2022-01-24 15:23:40|||||||||29
1643037830000|2022-01-24 15:23:50|1358|1356.5|1359|1357|1359.5|1358|1358|1356|4653
1643037840000|2022-01-24 15:24:00||1357.5||1357.5||1358.5||1357.5|274
1643037850000|2022-01-24 15:24:10|1358.5||1359.5||1359.5||1358.5||0
1643037860000|2022-01-24 15:24:20|1359||1358.5||1359||1358.5||0
1643037870000|2022-01-24 15:24:30|1359|1358|1358.5|1357.5|1359|1358|1358.5|1357.5|197
1643037890000|2022-01-24 15:24:50|||||||||68
1643037900000|2022-01-24 15:25:00|1358||1358||1358||1358||90
1643037920000|2022-01-24 15:25:20|||||||||893
1643037930000|2022-01-24 15:25:30|1358.5||1358.5||1358.5||1358||116
1643037940000|2022-01-24 15:25:40|||||||||98
1643037950000|2022-01-24 15:25:50|||||||||233
1643037980000|2022-01-24 15:26:20|||||||||2187
1643037990000|2022-01-24 15:26:30|||||||||220
1643038000000|2022-01-24 15:26:40|1354.5|1353.5|1356.5|1355|1356.5|1355|1354.5|1353.5|2816
1643038010000|2022-01-24 15:26:50|||||||||7110
1643038020000|2022-01-24 15:27:00|||||||||35
1643038030000|2022-01-24 15:27:10|1356|1354.5|1356.5|1355|1356.5|1355|1355.5|1354.5|488
1643038060000|2022-01-24 15:27:40||1355.5||1356||1356||1355.5|57
1643038100000|2022-01-24 15:28:20|||||||||711
1643038110000|2022-01-24 15:28:30||1355.5||1356||1356||1355.5|1292
1643038120000|2022-01-24 15:28:40|1357.5|1356.5|1358.5|1356.5|1358.5|1356.5|1357.5|1356.5|357
1643038130000|2022-01-24 15:28:50|1358||1358||1358||1358||0
1643038170000|2022-01-24 15:29:30|1358.5|1357|1359|1358|1360|1358.5|1358.5|1357|2578
1643038180000|2022-01-24 15:29:40|1358|1357.5|1358|1357|1358.5|1357.5|1358|1357|816
1643038190000|2022-01-24 15:29:50|1358.5|1357.5|1358.5|1357|1358.5|1357.5|1358.5|1357|191
1643038200000|2022-01-24 15:30:00|1357.5|1357|1357.5|1357|1357.5|1357|1357.5|1357|138
1643038210000|2022-01-24 15:30:10||1356||1357||1357||1356|333
1643038220000|2022-01-24 15:30:20||1356||1356||1356||1356|37
1643038230000|2022-01-24 15:30:30|||||||||94
1643038240000|2022-01-24 15:30:40|||||||||37
1643038250000|2022-01-24 15:30:50||1357||1357||1357||1356|299
1643038260000|2022-01-24 15:31:00||1356||1356||1356||1356|0
1643038270000|2022-01-24 15:31:10|||||||||37
1643038280000|2022-01-24 15:31:20|||||||||111
1643038310000|2022-01-24 15:31:50|||||||||609
1643038330000|2022-01-24 15:32:10|1358.5|1357.5|1360|1359|1360|1359|1358.5|1357.5|3394
1643038340000|2022-01-24 15:32:20|1360.5|1359.5|1361.5|1360|1361.5|1360|1360.5|1359.5|1010
1643038350000|2022-01-24 15:32:30|1361||1361.5||1361.5||1361||276
1643038360000|2022-01-24 15:32:40|1362|1360.5|1362|1360.5|1362|1360.5|1362|1360.5|0
1643038370000|2022-01-24 15:32:50|1361.5||1361.5||1361.5||1361.5||75
1643038380000|2022-01-24 15:33:00|1362|1361.5|1363.5|1362.5|1363.5|1362.5|1362|1361.5|373
1643038390000|2022-01-24 15:33:10|1363|1362|1363|1362|1363|1362|1363|1362|270
1643038400000|2022-01-24 15:33:20|1363.5||1363||1363.5||1363||161
1643038410000|2022-01-24 15:33:30|1363.5|1363|1362.5|1361.5|1363.5|1363|1362.5|1361.5|1694
1643038420000|2022-01-24 15:33:40|||||||||7
1643038430000|2022-01-24 15:33:50|||||||||183
1643038440000|2022-01-24 15:34:00|1363.5|1362|1363.5|1362|1363.5|1362|1362.5|1361.5|900
1643038450000|2022-01-24 15:34:10|1364.5|1362.5|1365|1363.5|1368|1366|1364.5|1362.5|4119
1643038470000|2022-01-24 15:34:30|1364.5||1364.5||1364.5||1364.5||157
1643038500000|2022-01-24 15:35:00|1364||1365||1365||1364||58
1643038510000|2022-01-24 15:35:10|||||||||89
1643038530000|2022-01-24 15:35:30|||||||||50
1643038560000|2022-01-24 15:36:00|||||||||1442
1643038650000|2022-01-24 15:37:30|1363|1362|1365|1363.5|1365.5|1363.5|1362|1361.5|1034
1643038660000|2022-01-24 15:37:40|1365.5|1364|1367.5|1366.5|1367.5|1366.5|1365.5|1364|927
1643038670000|2022-01-24 15:37:50|1368|1367|1369|1367.5|1369|1367.5|1368|1367|0
1643038680000|2022-01-24 15:38:00|1368.5|1367|1367.5|1366.5|1368.5|1367|1367.5|1366.5|1371
1643038690000|2022-01-24 15:38:10|1367|1366|1367.5|1366|1367.5|1366|1367|1366|404
1643038710000|2022-01-24 15:38:30|1367|1365.5|1365.5|1364.5|1367|1365.5|1365.5|1364.5|1458
1643038720000|2022-01-24 15:38:40||1364||1363.5||1364||1363.5|187
1643038730000|2022-01-24 15:38:50|||||||||20
1643038740000|2022-01-24 15:39:00||1364||1364||1364||1364|226
1643038750000|2022-01-24 15:39:10|||||||||45
1643038760000|2022-01-24 15:39:20|||||||||117
1643038770000|2022-01-24 15:39:30|1364.5|1364.5|1365.5|1364|1365.5|1364.5|1364.5|1364|426
1643038780000|2022-01-24 15:39:40|1365||1365||1365||1365||0
1643038800000|2022-01-24 15:40:00|1364|1363.5|1365|1363.5|1365|1363.5|1364|1363.5|597
1643038820000|2022-01-24 15:40:20|1364.5|1363|1363|1362|1364.5|1363|1363|1362|419
1643038830000|2022-01-24 15:40:30|1362.5|1361.5|1361|1359.5|1362.5|1361.5|1360.5|1359.5|6858
1643038840000|2022-01-24 15:40:40|1360.5|1359|1359.5|1358.5|1361|1359|1359.5|1358.5|35472
1643038850000|2022-01-24 15:40:50|1359|1358|1359|1357.5|1359|1358|1358|1357|835
1643038860000|2022-01-24 15:41:00|1358.5|1358|1359|1357.5|1359|1358.5|1358.5|1357.5|1426
1643038870000|2022-01-24 15:41:10|1358.5||1359||1359||1358.5||0
1643038890000|2022-01-24 15:41:30|1358.5||1359||1359||1358.5||150
1643038910000|2022-01-24 15:41:50||1358||1358||1358||1358|0
1643038920000|2022-01-24 15:42:00|1360|1358.5|1358.5|1357|1360|1358.5|1358.5|1357|1760
1643038930000|2022-01-24 15:42:10||1357.5||1357.5||1357.5||1357.5|90
1643038960000|2022-01-24 15:42:40||1357||1357||1357||1357|721
1643038980000|2022-01-24 15:43:00|1358|1356.5|1358|1356|1358|1356.5|1357|1356|1067
1643038990000|2022-01-24 15:43:10|1357.5|1355.5|1357|1355.5|1357.5|1355.5|1357|1355.5|185
1643039000000|2022-01-24 15:43:20|1357.5|1356|1357.5|1356|1357.5|1356|1357.5|1356|539
1643039030000|2022-01-24 15:43:50|1358|1356.5|1359|1357.5|1359|1357.5|1358|1356|2023
1643039040000|2022-01-24 15:44:00|1359.5|1358|1362|1361|1362|1361|1359.5|1358|1637
1643039050000|2022-01-24 15:44:10|1362.5||1363||1363||1362.5||50
1643039060000|2022-01-24 15:44:20|1363.5|1361.5|1363|1362|1363.5|1362|1363|1361.5|0
1643039070000|2022-01-24 15:44:30|||||||||139
1643039160000|2022-01-24 15:46:00|||||||||254
1643039260000|2022-01-24 15:47:40|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|336
1643039280000|2022-01-24 15:48:00|1360|1359|1359|1357|1360|1359.5|1359|1357|1483
1643039300000|2022-01-24 15:48:20|1358.5|1356.5|1358.5|1357|1358.5|1357|1358|1356.5|0
1643039320000|2022-01-24 15:48:40|1357.5|1356.5|1358|1356.5|1358|1356.5|1357.5|1356.5|405
1643039340000|2022-01-24 15:49:00|1357.5|1357.5|1358.5|1356.5|1358.5|1357.5|1357.5|1356.5|201
1643039350000|2022-01-24 15:49:10|1358|1357|1358.5|1357|1358.5|1357|1358|1357|150
1643039370000|2022-01-24 15:49:30|1359|1357.5|1359|1358|1360|1358.5|1359|1357.5|1211
1643039400000|2022-01-24 15:50:00|1359.5|1358.5|1359|1358.5|1359.5|1358.5|1359|1358.5|116
1643039410000|2022-01-24 15:50:10|||||||||62
1643039420000|2022-01-24 15:50:20|1359.5|1359|1359.5|1358.5|1360.5|1359|1359|1358.5|702
1643039510000|2022-01-24 15:51:50|1360||1360||1360||1360||91
1643039520000|2022-01-24 15:52:00|1359.5||1359.5||1359.5||1359.5||231
1643039580000|2022-01-24 15:53:00|1359||1359||1359||1359||28
1643039590000|2022-01-24 15:53:10|1360||1360||1360||1359||138
1643039610000|2022-01-24 15:53:30|1359.5||1360||1360||1359.5||74
1643039640000|2022-01-24 15:54:00|1359|1359|1359.5|1359|1359.5|1359|1359|1358.5|246
1643039650000|2022-01-24 15:54:10|1360|1358.5|1360|1358.5|1360|1358.5|1360|1358.5|0
1643039710000|2022-01-24 15:55:10|||||||||80
1643039730000|2022-01-24 15:55:30|||||||||2029
1643039740000|2022-01-24 15:55:40|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|293
1643039760000|2022-01-24 15:56:00|1361|1360|1358.5|1357.5|1361|1360.5|1358.5|1357.5|4182
1643039770000|2022-01-24 15:56:10|1359|1358|1360|1358.5|1360|1358.5|1359|1358|351
1643039780000|2022-01-24 15:56:20|||||||||7110
1643039790000|2022-01-24 15:56:30||1359||1359||1359||1359|0
1643039800000|2022-01-24 15:56:40|1360.5|1359.5|1362|1360.5|1362|1360.5|1360.5|1359.5|3440
1643039820000|2022-01-24 15:57:00|||||||||1080
1643039830000|2022-01-24 15:57:10|||||||||680
1643039840000|2022-01-24 15:57:20|1362.5|1361|1362|1360.5|1362.5|1361.5|1362|1360.5|719
1643039860000|2022-01-24 15:57:40|1361.5||1361.5||1361.5||1361.5||18
1643039870000|2022-01-24 15:57:50|1361||1361||1361||1361||402
1643039880000|2022-01-24 15:58:00|1361.5|1361|1361.5|1360.5|1361.5|1361|1361.5|1360.5|8283
1643039890000|2022-01-24 15:58:10|||||||||500
1643039900000|2022-01-24 15:58:20|1362.5|1361|1360.5|1360|1362.5|1361|1360|1359.5|8047
1643039910000|2022-01-24 15:58:30|1361.5||1361.5||1361.5||1361.5||162
1643039930000|2022-01-24 15:58:50|1361||1361||1361||1361||0
1643039940000|2022-01-24 15:59:00|1360.5|1359.5|1361|1359.5|1361|1359.5|1360|1359.5|1060
1643039950000|2022-01-24 15:59:10||1360||1360||1360||1360|574
1643039960000|2022-01-24 15:59:20|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|1907
1643039980000|2022-01-24 15:59:40|||||||||157
1643040030000|2022-01-24 16:00:30||1361||1360.5||1361||1360.5|1595
1643040040000|2022-01-24 16:00:40|1361|1360|1360.5|1359.5|1361|1360|1360.5|1359.5|7527
1643040060000|2022-01-24 16:01:00|1360|1359|1360|1359|1360|1359|1360|1359|1889
1643040070000|2022-01-24 16:01:10|1359.5|1358.5|1360|1358.5|1360|1359|1359.5|1358.5|694
1643040080000|2022-01-24 16:01:20|1360.5|1359|1361|1359|1361|1360|1360.5|1359|863
1643040100000|2022-01-24 16:01:40||1359.5||1359.5||1359.5||1359.5|184
1643040110000|2022-01-24 16:01:50||1359||1359||1359||1359|0
1643040120000|2022-01-24 16:02:00||1359.5||1359.5||1359.5||1359.5|214
1643040130000|2022-01-24 16:02:10||1360||1360||1360||1360|0
1643040140000|2022-01-24 16:02:20|1360.5|1359.5|1360.5|1359|1361|1359.5|1360.5|1359|259
1643040150000|2022-01-24 16:02:30|1360||1360||1360||1359.5||393
1643040160000|2022-01-24 16:02:40|1359.5|1358.5|1359.5|1358.5|1359.5|1358.5|1359.5|1358.5|303
1643040180000|2022-01-24 16:03:00|1360|1359|1360|1358.5|1360|1359|1359.5|1358.5|1071
1643040210000|2022-01-24 16:03:30|1359.5||1359.5||1359.5||1359.5||0
1643040240000|2022-01-24 16:04:00||1359||1359||1359||1359|545
1643040250000|2022-01-24 16:04:10|1360|1359.5|1360|1359|1360|1359.5|1360|1359|156
1643040270000|2022-01-24 16:04:30||1358.5||1358.5||1358.5||1358.5|78
1643040300000|2022-01-24 16:05:00||1359||1358.5||1359||1358.5|0
1643040310000|2022-01-24 16:05:10|1359.5||1359.5||1359.5||1359.5||0
1643040320000|2022-01-24 16:05:20|1360||1359.5||1360||1359.5||0
1643040340000|2022-01-24 16:05:40|||||||||117
1643040350000|2022-01-24 16:05:50|1359|1358|1359|1358|1359|1358|1358.5|1358|2836
1643040360000|2022-01-24 16:06:00|1358.5|1357.5|1359|1358|1359|1358|1358.5|1357.5|892
1643040370000|2022-01-24 16:06:10|1359.5|1358.5|1359.5|1358.5|1359.5|1359|1359.5|1358.5|849
1643040380000|2022-01-24 16:06:20|||||||||300
1643040390000|2022-01-24 16:06:30|1360|1359|1362|1360.5|1362|1360.5|1359.5|1359|7882
1643040400000|2022-01-24 16:06:40|1361.5||1361.5||1361.5||1361.5||2
1643040440000|2022-01-24 16:07:20|1361|1360|1361.5|1360|1361.5|1360|1361|1360|278
1643040480000|2022-01-24 16:08:00|1361|1359.5|1360.5|1359.5|1361|1359.5|1360.5|1359.5|1531
1643040520000|2022-01-24 16:08:40|||||||||289
1643040530000|2022-01-24 16:08:50||1360||1359.5||1360||1359.5|5544
1643040540000|2022-01-24 16:09:00|1360|1359|1360.5|1359|1360.5|1359.5|1359.5|1359|2817
1643040570000|2022-01-24 16:09:30|1360||1360||1360||1360||280
1643040580000|2022-01-24 16:09:40|||||||||180
1643040590000|2022-01-24 16:09:50|1359.5|1358.5|1359.5|1358.5|1359.5|1358.5|1359.5|1358.5|471
1643040600000|2022-01-24 16:10:00|||||||||136
1643040620000|2022-01-24 16:10:20|1359|1358|1359.5|1358.5|1359.5|1358.5|1358.5|1358|4408
1643040630000|2022-01-24 16:10:30||1358||1358||1358.5||1358|960
1643040640000|2022-01-24 16:10:40|1359||1359||1359||1359||1312
1643040670000|2022-01-24 16:11:10|1359.5||1359||1359.5||1359||460
1643040710000|2022-01-24 16:11:50|1360|1358.5|1359.5|1358.5|1360|1358.5|1359.5|1358.5|96
1643040780000|2022-01-24 16:13:00|||||||||1470
1643040800000|2022-01-24 16:13:20|1359|1358|1358.5|1357.5|1359|1358|1358.5|1357.5|9546
1643040810000|2022-01-24 16:13:30|||||||||193
1643040820000|2022-01-24 16:13:40|||||||||104
1643040840000|2022-01-24 16:14:00|||||||||296
1643040860000|2022-01-24 16:14:20|1359|1358|1359|1358|1359.5|1358|1359|1358|1215
1643040880000|2022-01-24 16:14:40|1358.5|1357.5|1358|1357|1358.5|1357.5|1358|1357|1048
1643040890000|2022-01-24 16:14:50|1358|1356.5|1358.5|1357|1358.5|1357|1358|1356.5|762
1643040900000|2022-01-24 16:15:00|1358|1356.5|1358|1356.5|1358.5|1357|1358|1356.5|0
1643040910000|2022-01-24 16:15:10|1358.5|1357|1358.5|1357|1358.5|1357|1358.5|1357|0
1643040920000|2022-01-24 16:15:20|1358|1356.5|1358|1356.5|1358|1356.5|1358|1356.5|0
1643040930000|2022-01-24 16:15:30|1358.5|1357|1358.5|1357|1358.5|1357|1358.5|1357|0
1643040940000|2022-01-24 16:15:40|1358|1356.5|1358.5|1357|1358.5|1357|1358|1356.5|0
1643040950000|2022-01-24 16:15:50|1358|1356.5|1358.5|1357|1358.5|1357|1358|1356.5|0
1643040960000|2022-01-24 16:16:00|1359|1356.5|1359|1357|1359|1357|1359|1356.5|0
1643040970000|2022-01-24 16:16:10|1358.5|1356.5|1359|1357|1359|1357|1358.5|1356.5|0
1643040980000|2022-01-24 16:16:20|1358.5|1356.5|1359|1357.5|1359|1357.5|1358.5|1356.5|33
1643040990000|2022-01-24 16:16:30|1358.5|1357|1358.5|1357|1358.5|1357|1358.5|1357|0
1643041010000|2022-01-24 16:16:50|1359|1357.5|1359|1357.5|1359|1357.5|1358.5|1357|0
1643041030000|2022-01-24 16:17:10|1358.5|1357|1359|1357.5|1359|1357.5|1358.5|1357|0
1643041040000|2022-01-24 16:17:20|1358.5|1357|1358.5|1356.5|1358.5|1357|1358.5|1356.5|95
1643041060000|2022-01-24 16:17:40|1358|1357|1358|1356.5|1358.5|1357|1358|1356.5|0
1643041070000|2022-01-24 16:17:50|1358.5|1357|1358|1356.5|1358.5|1357|1358|1356.5|0
1643041080000|2022-01-24 16:18:00|1358.5|1357|1358|1356.5|1358.5|1357|1358|1356.5|0
1643041090000|2022-01-24 16:18:10|1358.5|1357|1358|1356.5|1358.5|1357|1358|1356.5|0
1643041100000|2022-01-24 16:18:20|1358.5|1357|1358.5|1357|1358.5|1357|1358.5|1357|0
1643041110000|2022-01-24 16:18:30|1358|1356.5|1357.5|1356|1358.5|1357|1357|1355.5|218
1643041120000|2022-01-24 16:18:40|1357|1355.5|1356.5|1354.5|1357|1355.5|1356.5|1354.5|109
1643041130000|2022-01-24 16:18:50|1357|1355|1357|1355|1357|1355|1357|1355|0
1643041140000|2022-01-24 16:19:00|1356.5|1354.5|1357.5|1356|1357.5|1356|1356|1354.5|150
1643041150000|2022-01-24 16:19:10|1357|1355.5|1358.5|1356.5|1358.5|1356.5|1357|1355.5|142
1643041160000|2022-01-24 16:19:20|1358|1356|1358.5|1356.5|1358.5|1356.5|1358|1356|0
1643041170000|2022-01-24 16:19:30|1358|1356|1358|1356|1358|1356|1358|1356|0
1643041180000|2022-01-24 16:19:40|1358.5|1356.5|1358|1356|1358.5|1356.5|1358|1356|0
1643041190000|2022-01-24 16:19:50|1358.5|1356.5|1358.5|1356.5|1358.5|1356.5|1358|1356|0
1643041200000|2022-01-24 16:20:00|1358|1356|1358|1356|1358|1356|1357.5|1355.5|0
1643041210000|2022-01-24 16:20:10|1357.5|1355.5|1358|1356|1358.5|1356.5|1357.5|1355.5|7
1643041220000|2022-01-24 16:20:20|1358.5|1356.5|1357.5|1356|1358.5|1356.5|1357.5|1356|0
1643041230000|2022-01-24 16:20:30|1358|1356.5|1358|1356.5|1358|1356.5|1357.5|1356|0
1643041240000|2022-01-24 16:20:40|1357.5|1356|1359|1357|1359.5|1357.5|1357.5|1356|90
1643041250000|2022-01-24 16:20:50|1359.5|1357.5|1359|1357|1359.5|1357.5|1359|1357|0
1643041260000|2022-01-24 16:21:00|1359.5|1357.5|1359|1357|1359.5|1357.5|1359|1357|0
1643041270000|2022-01-24 16:21:10|1359.5|1357.5|1359|1357|1359.5|1357.5|1359|1357|0
1643041290000|2022-01-24 16:21:30||1357.5||1357.5||1357.5||1357.5|0
1643041300000|2022-01-24 16:21:40|1359.5|1358|1359.5|1358|1359.5|1358|1359|1357.5|0
1643041310000|2022-01-24 16:21:50|1359|1357.5|1359|1357.5|1359.5|1358|1359|1357.5|0
1643041320000|2022-01-24 16:22:00|1359.5|1358|1359.5|1357.5|1360|1358|1359.5|1357.5|0
1643041360000|2022-01-24 16:22:40|1360|1358|1359.5|1357.5|1360|1358|1359.5|1357.5|0
1643041370000|2022-01-24 16:22:50|1360|1358|1359.5|1358|1360|1358|1359|1357.5|0
1643041380000|2022-01-24 16:23:00|1359|1357.5|1359.5|1357.5|1359.5|1357.5|1359|1357|51
1643041390000|2022-01-24 16:23:10|1359|1357|1358.5|1357|1359|1357|1358.5|1357|0
1643041400000|2022-01-24 16:23:20|1359|1356.5|1358|1356|1359|1356.5|1358|1356|202
1643041410000|2022-01-24 16:23:30|1358.5|1356.5|1358|1356.5|1358.5|1356.5|1358|1356|0
1643041420000|2022-01-24 16:23:40|1358.5|1356|1358.5|1356.5|1358.5|1356.5|1358|1356|0
1643041430000|2022-01-24 16:23:50|1358|1356|1358|1356|1358|1356|1358|1356|0
1643041440000|2022-01-24 16:24:00|1358.5|1357|1358.5|1357|1358.5|1357|1358.5|1357|0
1643041450000|2022-01-24 16:24:10|1359|1357.5|1359|1357.5|1359.5|1358|1359|1357.5|431
1643041460000|2022-01-24 16:24:20|1359.5|1358|1359.5|1358|1359.5|1358|1359.5|1358|0
1643041470000|2022-01-24 16:24:30|1359|1357.5|1359|1357.5|1359.5|1358|1359|1357.5|0
1643041480000|2022-01-24 16:24:40|1359.5|1358|1360.5|1359|1361|1359|1359.5|1358|102
1643041490000|2022-01-24 16:24:50|1360|1358.5|1361|1359|1361|1359.5|1359.5|1358|469
1643041500000|2022-01-24 16:25:00|1360.5|1358.5|1361.5|1360|1362|1360|1360.5|1358.5|262
1643041510000|2022-01-24 16:25:10|1361|1359.5|1362|1360.5|1362|1360.5|1360.5|1359|703
1643041520000|2022-01-24 16:25:20|1361.5|1360|1363.5|1361.5|1363.5|1362|1361.5|1360|653
1643041530000|2022-01-24 16:25:30|1364|1362|1364|1362.5|1365|1363|1363.5|1362|255
1643041540000|2022-01-24 16:25:40|1364.5|1363|1367.5|1366|1368|1366.5|1364|1363|410
1643041550000|2022-01-24 16:25:50|1368|1366.5|1366|1364|1368|1366.5|1364.5|1363.5|561
1643041560000|2022-01-24 16:26:00|1365.5|1364.5|1367|1364|1367.5|1365.5|1365.5|1364|418
1643041570000|2022-01-24 16:26:10|1367.5|1365.5|1367|1366|1368.5|1366.5|1367|1365.5|320
1643041580000|2022-01-24 16:26:20|1368|1366.5|1368|1366|1368.5|1366.5|1366.5|1364.5|257
1643041590000|2022-01-24 16:26:30|1367.5|1365.5|1367|1365.5|1369|1367|1367|1365|338
1643041600000|2022-01-24 16:26:40|1367.5|1366|1364.5|1363|1367.5|1366|1364.5|1363|614
1643041610000|2022-01-24 16:26:50|1367|1364.5|1368|1366|1368.5|1366.5|1367|1364.5|652
1643041620000|2022-01-24 16:27:00|1369|1366.5|1368.5|1366|1369|1367|1368|1365|569
1643041630000|2022-01-24 16:27:10|1369|1367|1368|1366|1369.5|1367.5|1368|1366|242
1643041640000|2022-01-24 16:27:20|1367.5|1365.5|1369.5|1367.5|1369.5|1368|1367.5|1365.5|486
1643041650000|2022-01-24 16:27:30|1369|1367|1365.5|1364.5|1369|1367|1365.5|1364.5|228
1643041660000|2022-01-24 16:27:40|1366|1364|1365|1363.5|1366|1364.5|1364.5|1363|210
1643041670000|2022-01-24 16:27:50|1364.5|1363|1365|1363.5|1365|1363.5|1364.5|1363|0
1643041680000|2022-01-24 16:28:00|1364.5|1363|1362|1360|1365|1363.5|1361|1359.5|420
1643041690000|2022-01-24 16:28:10|1362.5|1360.5|1364.5|1362.5|1365|1363|1362.5|1360.5|282
1643041700000|2022-01-24 16:28:20|1365|1363|1365.5|1363.5|1366|1363.5|1365|1362.5|70
1643041720000|2022-01-24 16:28:40|1366|1363|1362|1360|1366|1363|1361.5|1359|943
1643041730000|2022-01-24 16:28:50|1362.5|1360.5|1362|1360|1362.5|1360.5|1361.5|1359.5|14
1643041740000|2022-01-24 16:29:00|1361.5|1359.5|1362|1360|1362|1360|1361.5|1359.5|208
1643041750000|2022-01-24 16:29:10|1361.5|1359.5|1362|1360|1362|1360|1361.5|1359.5|0
1643041760000|2022-01-24 16:29:20|1361.5|1359.5|1361.5|1360|1361.5|1360|1361|1359.5|0
1643041770000|2022-01-24 16:29:30|1361|1359.5|1361.5|1360|1361.5|1360|1361|1359.5|0
1643041780000|2022-01-24 16:29:40|1361|1359.5|1362|1360.5|1362|1360.5|1361|1359.5|41
1643041790000|2022-01-24 16:29:50|1362.5|1360|1365|1362.5|1365|1362.5|1362|1360|145
1643097600000|2022-01-25 08:00:00|1382|1368.5|1369|1365.5|1382|1369|1368|1365|3916
1643097610000|2022-01-25 08:00:10|1370|1365|1368.5|1365|1370|1365|1368.5|1365|100
1643097620000|2022-01-25 08:00:20|1368|1363|1368|1364.5|1368|1365|1367.5|1363|547
1643097630000|2022-01-25 08:00:30|||||||||290
1643097640000|2022-01-25 08:00:40|||||||||383
1643097660000|2022-01-25 08:01:00|1367.5|1363.5|1366|1363.5|1367.5|1363.5|1366|1363.5|242
1643097670000|2022-01-25 08:01:10|1365.5||1365.5||1365.5||1365.5||78
1643097680000|2022-01-25 08:01:20|1365|1363|1367|1363|1367.5|1365.5|1364.5|1361|2415
1643097690000|2022-01-25 08:01:30|1368|1363.5|1369|1366.5|1369|1366.5|1368|1363.5|1106
1643097700000|2022-01-25 08:01:40||1365.5||1365.5||1365.5||1365.5|0
1643097720000|2022-01-25 08:02:00||1366||1366||1366||1366|30
1643097730000|2022-01-25 08:02:10|1369.5|1366.5|1375|1370.5|1375.5|1370.5|1369|1366.5|1763
1643097740000|2022-01-25 08:02:20|1374.5|1371|1374.5|1371|1374.5|1371.5|1374.5|1370.5|516
1643097750000|2022-01-25 08:02:30|1375|1371.5|1375|1371.5|1375|1372|1375|1371|150
1643097760000|2022-01-25 08:02:40|1374.5|1371|1374|1371|1374.5|1371|1374|1371|0
1643097770000|2022-01-25 08:02:50||1371.5||1371.5||1371.5||1371.5|74
1643097780000|2022-01-25 08:03:00|||||||||37
1643097790000|2022-01-25 08:03:10|||||||||530
1643097800000|2022-01-25 08:03:20|1374.5|1372|1374.5|1372|1374.5|1372.5|1374.5|1372|0
1643097810000|2022-01-25 08:03:30|||||||||296
1643097820000|2022-01-25 08:03:40|1375|1372.5|1377|1374|1377|1375|1375|1372.5|1043
1643097840000|2022-01-25 08:04:00||1374.5||1374.5||1374.5||1374.5|580
1643097850000|2022-01-25 08:04:10|1376.5|1373.5|1377|1373|1377|1374|1376.5|1372|706
1643097860000|2022-01-25 08:04:20|1378|1373.5|1377|1375|1378.5|1375.5|1377|1373.5|2018
1643097870000|2022-01-25 08:04:30|1378.5|1375.5|1377.5|1375|1378.5|1377.5|1376.5|1375|1452
1643097880000|2022-01-25 08:04:40|1378||1378||1378||1377.5||0
1643097890000|2022-01-25 08:04:50||1375.5||1376||1376||1375.5|295
1643097900000|2022-01-25 08:05:00|1379.5|1376.5|1379.5|1376.5|1379.5|1376.5|1378.5|1375|1015
1643097910000|2022-01-25 08:05:10|1381|1377|1381|1378.5|1381|1379|1381|1377|173
1643097920000|2022-01-25 08:05:20|||||||||143
1643097930000|2022-01-25 08:05:30|1380.5|1378|1379.5|1376.5|1380.5|1378|1379.5|1376.5|311
1643097940000|2022-01-25 08:05:40|1379|1375|1377|1373|1379|1375|1377|1372.5|253
1643097960000|2022-01-25 08:06:00|1376.5|1372.5|1376|1372.5|1376.5|1372.5|1376|1372.5|28
1643097980000|2022-01-25 08:06:20||1373||1373||1373.5||1372.5|5
1643097990000|2022-01-25 08:06:30|1375.5|1373.5|1375.5|1373.5|1375.5|1373.5|1375.5|1372.5|0
1643098000000|2022-01-25 08:06:40|1375||1375.5||1375.5||1375||92
1643098010000|2022-01-25 08:06:50|1375|1372.5|1374|1372|1375|1372.5|1374|1372|1105
1643098020000|2022-01-25 08:07:00|1373.5|1371|1372.5|1369|1373.5|1371|1372.5|1369|179
1643098040000|2022-01-25 08:07:20|1372||1372||1372||1372||0
1643098050000|2022-01-25 08:07:30|1371.5|1368.5|1368|1366|1371.5|1368.5|1368|1365.5|0
1643098060000|2022-01-25 08:07:40|1369|1366.5|1368.5|1365.5|1371|1367.5|1368.5|1365.5|244
1643098080000|2022-01-25 08:08:00|1368||1367.5||1368||1367.5||0
1643098090000|2022-01-25 08:08:10|||||||||59
1643098100000|2022-01-25 08:08:20|1368.5|1366|1368.5|1366|1370|1367|1368.5|1365.5|631
1643098130000|2022-01-25 08:08:50||1366.5||1365.5||1367||1365.5|23
1643098140000|2022-01-25 08:09:00||1366||1366||1366||1366|0
1643098150000|2022-01-25 08:09:10|||||||||183
1643098160000|2022-01-25 08:09:20|||||||||28
1643098180000|2022-01-25 08:09:40||1366.5||1366.5||1366.5||1366.5|0
1643098200000|2022-01-25 08:10:00|1368||1368||1368||1368||0
1643098210000|2022-01-25 08:10:10|||||||||106
1643098220000|2022-01-25 08:10:20|1367.5|1366|1369|1366.5|1369|1367.5|1367.5|1365|3043
1643098230000|2022-01-25 08:10:30|1369.5|1367.5|1369|1367|1370|1367.5|1369|1367|401
1643098240000|2022-01-25 08:10:40|1369.5|1367.5|1372|1370|1373|1370.5|1369|1367.5|1306
1643098250000|2022-01-25 08:10:50||1369.5||1369.5||1369.5||1369.5|0
1643098260000|2022-01-25 08:11:00|1371.5|1368.5|1370.5|1368|1371.5|1368.5|1370.5|1368|206
1643098270000|2022-01-25 08:11:10|||||||||188
1643098280000|2022-01-25 08:11:20|1369|1367.5|1369|1365.5|1369|1367.5|1369|1365.5|1553
1643098290000|2022-01-25 08:11:30||1366.5||1366.5||1366.5||1366.5|0
1643098300000|2022-01-25 08:11:40||1365.5||1365.5||1365.5||1365.5|0
1643098310000|2022-01-25 08:11:50||1366||1366.5||1366.5||1366|0
1643098320000|2022-01-25 08:12:00|1368.5|1367.5|1368.5|1366|1368.5|1367.5|1368.5|1365.5|581
1643098330000|2022-01-25 08:12:10|1369|1366.5|1369.5|1368.5|1369.5|1368.5|1368.5|1366.5|1098
1643098340000|2022-01-25 08:12:20|1369|1368|1369|1366.5|1369|1368|1369|1366.5|234
1643098350000|2022-01-25 08:12:30|1368.5|1366|1369|1366.5|1369|1366.5|1368|1365.5|0
1643098370000|2022-01-25 08:12:50|1368.5|1366|1368|1365.5|1368.5|1366|1368|1365.5|84
1643098380000|2022-01-25 08:13:00|1367.5||1367.5||1367.5||1367.5||0
1643098390000|2022-01-25 08:13:10|1368||1367||1368||1367||0
1643098400000|2022-01-25 08:13:20|1366.5|1365|1365.5|1364|1366.5|1365|1365.5|1364|1343
1643098440000|2022-01-25 08:14:00|1365|1363.5|1365|1363.5|1365|1363.5|1365|1363.5|27
1643098450000|2022-01-25 08:14:10|1364|1363|1366|1364|1366|1364.5|1364|1363|1641
1643098460000|2022-01-25 08:14:20|1365.5|1364.5|1365.5|1363.5|1365.5|1364.5|1365.5|1363.5|0
1643098480000|2022-01-25 08:14:40||1364.5||1363.5||1364.5||1363.5|101
1643098500000|2022-01-25 08:15:00|1365||1365||1365||1364.5||162
1643098510000|2022-01-25 08:15:10|1364.5||1365||1365||1364.5||212
1643098520000|2022-01-25 08:15:20|1365.5|1364|1366.5|1365|1366.5|1365|1365.5|1363.5|1589
1643098530000|2022-01-25 08:15:30|1367|1365.5|1367.5|1366.5|1368|1367|1367|1365.5|576
1643098540000|2022-01-25 08:15:40|1368|1366|1367.5|1366|1368|1366|1367.5|1366|223
1643098550000|2022-01-25 08:15:50||1366.5||1366||1366.5||1366|0
1643098560000|2022-01-25 08:16:00|1368|1366.5|1367.5|1366|1368|1366.5|1367.5|1366|97
1643098570000|2022-01-25 08:16:10|1368|1366.5|1368|1366.5|1368|1366.5|1368|1366.5|150
1643098580000|2022-01-25 08:16:20||1367||1367||1367||1367|99
1643098610000|2022-01-25 08:16:50|1368.5|1367.5|1369|1367.5|1369|1367.5|1368.5|1367.5|501
1643098620000|2022-01-25 08:17:00|1368|1367|1368|1366|1369|1367|1367.5|1366|1443
1643098630000|2022-01-25 08:17:10|1367.5||1368||1368||1367.5||0
1643098640000|2022-01-25 08:17:20|1367.5||1367.5||1367.5||1367.5||0
1643098650000|2022-01-25 08:17:30|1366.5|1365.5|1367.5|1365.5|1367.5|1365.5|1366.5|1365|121
1643098660000|2022-01-25 08:17:40||1365||1365||1365||1365|184
1643098670000|2022-01-25 08:17:50|1366.5|1364.5|1367.5|1365.5|1367.5|1366.5|1366|1364.5|1267
1643098680000|2022-01-25 08:18:00|||||||||183
1643098720000|2022-01-25 08:18:40|1367||1367||1367||1367||0
1643098740000|2022-01-25 08:19:00|1367.5|1366|1369.5|1368|1370|1369|1367.5|1366|1868
1643098750000|2022-01-25 08:19:10|1370.5|1368.5|1370|1369|1371|1369.5|1370|1368.5|1087
1643098760000|2022-01-25 08:19:20|1370.5|1370|1375|1373.5|1375|1373.5|1370.5|1370|1584
1643098770000|2022-01-25 08:19:30||1374||1374||1374||1374|0
1643098790000|2022-01-25 08:19:50|1374.5|1373.5|1374.5|1373|1375|1373.5|1374.5|1373|823
1643098800000|2022-01-25 08:20:00|1373.5|1371.5|1375|1373|1375|1373.5|1373.5|1371.5|861
1643098810000|2022-01-25 08:20:10|1374.5||1374.5||1374.5||1374.5||0
1643098820000|2022-01-25 08:20:20|1375||1375||1375||1375||0
1643098840000|2022-01-25 08:20:40|1374.5|1373.5|1374.5|1373.5|1375|1373.5|1374.5|1373.5|0
1643098850000|2022-01-25 08:20:50|1374|1373|1373.5|1371.5|1374|1373|1372.5|1371|710
1643098860000|2022-01-25 08:21:00|1372.5|1371|1373.5|1372|1373.5|1372|1372.5|1371|771
1643098870000|2022-01-25 08:21:10|1373|1371|1373|1371.5|1374|1372.5|1373|1371|932
1643098880000|2022-01-25 08:21:20|1372.5||1372.5||1372.5||1372.5||37
1643098890000|2022-01-25 08:21:30|1372|1371|1371.5|1369.5|1372|1371|1370|1369|3643
1643098920000|2022-01-25 08:22:00|1371|1369|1372|1369.5|1372.5|1371.5|1371|1369|546
1643098940000|2022-01-25 08:22:20|1371.5|1369|1371|1369.5|1372|1369.5|1371|1368.5|197
1643098950000|2022-01-25 08:22:30|1371.5|1368.5|1371.5|1369.5|1371.5|1370.5|1371|1368.5|781
1643098970000|2022-01-25 08:22:50|1372|1370|1371.5|1370|1372|1370.5|1371.5|1370|245
1643098980000|2022-01-25 08:23:00|||||||||47
1643098990000|2022-01-25 08:23:10|1372|1370.5|1370.5|1368.5|1372|1370.5|1370.5|1368.5|834
1643099000000|2022-01-25 08:23:20|||||||||119
1643099010000|2022-01-25 08:23:30||1368||1368||1368||1368|112
1643099020000|2022-01-25 08:23:40|1370||1369.5||1370||1369.5||725
1643099030000|2022-01-25 08:23:50|1369|1367.5|1367.5|1365.5|1369.5|1367.5|1367.5|1365.5|1063
1643099050000|2022-01-25 08:24:10||1366||1365.5||1366||1365.5|0
1643099060000|2022-01-25 08:24:20|||||||||37
1643099100000|2022-01-25 08:25:00|1368|1366|1369|1367|1369|1368.5|1368|1366|2172
1643099110000|2022-01-25 08:25:10|1368|1366.5|1369|1367|1369|1367|1368|1366.5|155
1643099130000|2022-01-25 08:25:30|1368.5|1366.5|1368.5|1366.5|1368.5|1366.5|1368.5|1366.5|121
1643099150000|2022-01-25 08:25:50|1368|1366|1367.5|1365.5|1368.5|1366|1367.5|1365.5|313
1643099160000|2022-01-25 08:26:00|||||||||37
1643099200000|2022-01-25 08:26:40|||||||||37
1643099230000|2022-01-25 08:27:10|1367|1365|1366|1364.5|1367.5|1365.5|1364.5|1363.5|1515
1643099240000|2022-01-25 08:27:20|1365.5|1364|1365|1363.5|1365.5|1364|1365|1362.5|541
1643099260000|2022-01-25 08:27:40|||||||||1406
1643099270000|2022-01-25 08:27:50|1365.5|1364.5|1366|1364|1366|1365|1365.5|1363.5|922
1643099280000|2022-01-25 08:28:00|||||||||35
1643099290000|2022-01-25 08:28:10|1365.5|1365|1366|1365|1366|1365|1365.5|1365|150
1643099300000|2022-01-25 08:28:20|1366.5|1366|1367|1366|1368|1367|1366.5|1366|1273
1643099310000|2022-01-25 08:28:30|||||||||264
1643099320000|2022-01-25 08:28:40|1366.5|1365|1366.5|1364.5|1367|1365|1366.5|1364.5|297
1643099340000|2022-01-25 08:29:00||1365||1365||1365||1365|0
1643099350000|2022-01-25 08:29:10||1364.5||1364.5||1364.5||1364.5|0
1643099360000|2022-01-25 08:29:20|1366|1365|1370.5|1368.5|1371.5|1369.5|1365.5|1364.5|2813
1643099380000|2022-01-25 08:29:40|1369.5|1369|1369|1367.5|1370.5|1369|1369|1367|841
1643099390000|2022-01-25 08:29:50|1368|1366.5|1369.5|1367.5|1370.5|1368.5|1368|1366.5|1986
1643099400000|2022-01-25 08:30:00|1370|1368|1370.5|1368.5|1370.5|1368.5|1370|1368|6178
1643099440000|2022-01-25 08:30:40|1370|1368|1369|1367|1370|1368|1368|1366.5|594
1643099460000|2022-01-25 08:31:00|1368.5||1368.5||1369||1368.5||0
1643099490000|2022-01-25 08:31:30|1368||1368||1368||1368||0
1643099500000|2022-01-25 08:31:40|1368.5||1368.5||1368.5||1368.5||0
1643099510000|2022-01-25 08:31:50|1368|1366.5|1368|1366|1368|1366.5|1367|1365.5|349
1643099520000|2022-01-25 08:32:00||1365.5||1366||1366||1365.5|0
1643099530000|2022-01-25 08:32:10||1366.5||1367||1367||1366.5|0
1643099540000|2022-01-25 08:32:20|1367|1366|1367|1365.5|1367|1366|1367|1365.5|172
1643099570000|2022-01-25 08:32:50||1366||1365.5||1366||1365.5|9
1643099600000|2022-01-25 08:33:20|1367.5|1366|1369|1368|1369|1368|1367.5|1365.5|1892
1643099610000|2022-01-25 08:33:30|1369.5|1368.5|1371|1369.5|1371|1370|1369.5|1368.5|1050
1643099640000|2022-01-25 08:34:00|1371.5|1370|1372|1370.5|1372|1370.5|1371.5|1369.5|564
1643099660000|2022-01-25 08:34:20|1372.5|1371.5|1373.5|1371.5|1374|1371.5|1372.5|1371.5|232
1643099670000|2022-01-25 08:34:30|1374||1374||1374.5||1374||0
1643099690000|2022-01-25 08:34:50|||||||||216
1643099700000|2022-01-25 08:35:00|1374.5|1372|1377|1375.5|1377|1375.5|1374.5|1371.5|1019
1643099720000|2022-01-25 08:35:20|1376.5|1375|1376.5|1374.5|1376.5|1375|1376.5|1374.5|861
1643099740000|2022-01-25 08:35:40|||||||||1
1643099750000|2022-01-25 08:35:50|1376||1376||1376||1376||5
1643099780000|2022-01-25 08:36:20|||||||||89
1643099800000|2022-01-25 08:36:40|1375.5|1373.5|1376|1374|1376|1374|1375|1373.5|751
1643099810000|2022-01-25 08:36:50||1375||1374||1375||1374|0
1643099830000|2022-01-25 08:37:10|1375.5||1375.5||1375.5||1375.5||0
1643099840000|2022-01-25 08:37:20||1373.5||1373.5||1373.5||1373.5|0
1643099870000|2022-01-25 08:37:50||1374||1374||1374||1374|500
1643099890000|2022-01-25 08:38:10|1377|1374.5|1377|1376|1377|1376|1376.5|1374.5|1475
1643099910000|2022-01-25 08:38:30|1377.5|1375.5|1381.5|1380|1381.5|1380|1377.5|1375.5|2499
1643099920000|2022-01-25 08:38:40|1381||1381.5||1381.5||1381||0
1643099930000|2022-01-25 08:38:50|1380|1380.5|1384|1381.5|1384|1381.5|1380|1379|1535
1643099940000|2022-01-25 08:39:00|1383.5||1383.5||1384||1383.5||0
1643099990000|2022-01-25 08:39:50|||||||||824
1643100000000|2022-01-25 08:40:00|1383|1381|1383|1381|1383|1381.5|1382|1381|1170
1643100010000|2022-01-25 08:40:10||1381.5||1381.5||1381.5||1381.5|0
1643100040000|2022-01-25 08:40:40|1382.5||1383||1383||1382.5||0
1643100050000|2022-01-25 08:40:50|1384|1382.5|1384|1382.5|1384.5|1383|1384|1382.5|1257
1643100080000|2022-01-25 08:41:20|1383|1382|1383|1382|1384|1382.5|1383|1382|253
1643100090000|2022-01-25 08:41:30|1384|1382.5|1383.5|1382.5|1384.5|1382.5|1383.5|1382.5|336
1643100100000|2022-01-25 08:41:40|1384.5|1383|1383|1381.5|1384.5|1383.5|1383|1381.5|1414
1643100110000|2022-01-25 08:41:50|1383.5|1382|1384|1382|1384|1382|1383.5|1382|39
1643100120000|2022-01-25 08:42:00|||||||||37
1643100150000|2022-01-25 08:42:30|1384.5||1384.5||1384.5||1384.5||127
1643100180000|2022-01-25 08:43:00|1384||1384||1384||1384||0
1643100190000|2022-01-25 08:43:10|1383.5||1383||1383.5||1383||0
1643100200000|2022-01-25 08:43:20|1383.5||1383||1383.5||1383||4
1643100220000|2022-01-25 08:43:40|1383.5|1382.5|1383.5|1382.5|1383.5|1382.5|1383.5|1382|0
1643100230000|2022-01-25 08:43:50||1382||1382.5||1382.5||1382|0
1643100240000|2022-01-25 08:44:00|1384|1383|1384|1382.5|1384.5|1383.5|1384|1382.5|781
1643100270000|2022-01-25 08:44:30||1383||1382.5||1383||1382.5|0
1643100300000|2022-01-25 08:45:00|1383.5||1384||1384||1383.5||153
1643100310000|2022-01-25 08:45:10|1383.5||1383.5||1383.5||1383.5||0
1643100320000|2022-01-25 08:45:20|1384|1383|1383.5|1382.5|1384.5|1383.5|1383.5|1382.5|396
1643100340000|2022-01-25 08:45:40|1382.5|1382|1383|1381.5|1383.5|1382|1382.5|1381.5|831
1643100350000|2022-01-25 08:45:50|1382.5||1382.5||1382.5||1382.5||120
1643100360000|2022-01-25 08:46:00|||||||||17
1643100380000|2022-01-25 08:46:20|||||||||19
1643100400000|2022-01-25 08:46:40|1382|1381|1382|1380|1382.5|1381|1381|1378.5|1857
1643100410000|2022-01-25 08:46:50||1380.5||1380||1380.5||1380|0
1643100420000|2022-01-25 08:47:00|1383.5|1380.5|1382.5|1381.5|1383.5|1382|1382.5|1380.5|398
1643100440000|2022-01-25 08:47:20|1383.5|1382|1383.5|1382.5|1383.5|1383|1383|1382|799
1643100480000|2022-01-25 08:48:00|1383||1383.5||1383.5||1383||112
1643100500000|2022-01-25 08:48:20|1384|1383|1384|1383|1384|1383|1384|1383|289
1643100520000|2022-01-25 08:48:40|1384.5|1383.5|1385.5|1384|1385.5|1385|1384|1382.5|1569
1643100530000|2022-01-25 08:48:50|1385|1383.5|1385|1383.5|1385|1383.5|1385|1383.5|0
1643100540000|2022-01-25 08:49:00||1383||1383.5||1383.5||1383|0
1643100570000|2022-01-25 08:49:30|1385.5|1384|1386|1384.5|1386|1384.5|1385.5|1384|413
1643100600000|2022-01-25 08:50:00|1385.5|1383|1384.5|1383|1385.5|1383|1384.5|1383|492
1643100610000|2022-01-25 08:50:10||1383.5||1383||1383.5||1383|70
1643100620000|2022-01-25 08:50:20|||||||||280
1643100630000|2022-01-25 08:50:30|1385|1384|1385.5|1384.5|1385.5|1384.5|1385|1384|705
1643100660000|2022-01-25 08:51:00|1386|1385|1388|1387|1388.5|1387|1386|1384.5|880
1643100700000|2022-01-25 08:51:40|1388.5|1387.5|1388.5|1387|1388.5|1387.5|1388.5|1387|111
1643100710000|2022-01-25 08:51:50|1389.5|1387.5|1391|1389.5|1391|1389.5|1389|1387.5|695
1643100720000|2022-01-25 08:52:00|||||||||20
1643100730000|2022-01-25 08:52:10|1390|1388.5|1390.5|1388.5|1390.5|1389.5|1389.5|1388|1163
1643100740000|2022-01-25 08:52:20|1390|1388|1389.5|1387.5|1390|1388|1389.5|1387.5|0
1643100760000|2022-01-25 08:52:40|1390.5|1388|1390.5|1389|1390.5|1389.5|1390|1387.5|274
1643100770000|2022-01-25 08:52:50|1390||1390||1390||1390||0
1643100790000|2022-01-25 08:53:10|1390.5|1389.5|1391|1389.5|1391.5|1390.5|1390.5|1389.5|496
1643100800000|2022-01-25 08:53:20|1390.5|1389|1389|1387.5|1390.5|1389.5|1389|1387.5|589
1643100820000|2022-01-25 08:53:40||1388||1388||1388||1388|0
1643100840000|2022-01-25 08:54:00|1388.5|1387.5|1388.5|1387.5|1388.5|1387.5|1387.5|1386.5|363
1643100850000|2022-01-25 08:54:10|1388|1386.5|1385|1383.5|1388.5|1386.5|1384.5|1383|1505
1643100860000|2022-01-25 08:54:20|1384.5||1384.5||1384.5||1384.5||0
1643100870000|2022-01-25 08:54:30|1385|1382|1384|1381.5|1385|1382|1384|1381.5|262
1643100900000|2022-01-25 08:55:00|||||||||24
1643100920000|2022-01-25 08:55:20|1383.5|1381|1382|1379.5|1383.5|1381|1382|1379.5|255
1643100930000|2022-01-25 08:55:30|1381|1379|1381|1379|1381|1379.5|1381|1379|227
1643100940000|2022-01-25 08:55:40||1379.5||1379||1379.5||1379|0
1643100950000|2022-01-25 08:55:50||1379.5||1379.5||1379.5||1379.5|219
1643100960000|2022-01-25 08:56:00||1379||1379||1379||1379|0
1643100970000|2022-01-25 08:56:10|1380.5|1379.5|1382|1380|1382|1381|1380|1379.5|532
1643101010000|2022-01-25 08:56:50|1381|1380.5|1382.5|1381|1382.5|1381.5|1380.5|1380|1441
1643101020000|2022-01-25 08:57:00|1383|1381.5|1381.5|1379.5|1383|1382|1380.5|1379|1428
1643101030000|2022-01-25 08:57:10||1380||1379.5||1380||1379.5|0
1643101050000|2022-01-25 08:57:30||1380||1380.5||1380.5||1379.5|0
1643101060000|2022-01-25 08:57:40|1381|1379|1380|1379|1381|1380.5|1380|1379|581
1643101080000|2022-01-25 08:58:00|1379.5|1378.5|1380|1379|1380|1379|1379.5|1378|401
1643101090000|2022-01-25 08:58:10|1380.5|1379.5|1381|1380|1381.5|1380|1380.5|1379.5|1455
1643101100000|2022-01-25 08:58:20|||||||||24
1643101130000|2022-01-25 08:58:50|1380|1379.5|1379|1377|1380|1379.5|1379|1376.5|865
1643101140000|2022-01-25 08:59:00|||||||||228
1643101180000|2022-01-25 08:59:40||1376.5||1376.5||1376.5||1376.5|95
1643101190000|2022-01-25 08:59:50|1378.5|1376|1378|1376|1378.5|1376|1378|1376|42
1643101200000|2022-01-25 09:00:00|||||||||18
1643101210000|2022-01-25 09:00:10||1376.5||1376.5||1376.5||1376.5|127
1643101220000|2022-01-25 09:00:20|1377.5|1376|1375.5|1373.5|1377.5|1376|1375.5|1373.5|791
1643101230000|2022-01-25 09:00:30||1373||1373||1373||1373|23
1643101240000|2022-01-25 09:00:40|1375|1372.5|1372|1370.5|1375|1372.5|1372|1370.5|349
1643101250000|2022-01-25 09:00:50|1373|1371|1373|1371|1373|1371|1373|1371|192
1643101270000|2022-01-25 09:01:10|1372.5|1372|1373|1371|1373|1372|1372.5|1371|320
1643101300000|2022-01-25 09:01:40|||||||||68
1643101310000|2022-01-25 09:01:50||1371.5||1371||1371.5||1371|0
1643101320000|2022-01-25 09:02:00|||||||||37
1643101380000|2022-01-25 09:03:00|1372.5|1370.5|1371.5|1370.5|1372.5|1370.5|1371.5|1370.5|165
1643101390000|2022-01-25 09:03:10|1372||1372||1372||1372||0
1643101400000|2022-01-25 09:03:20|1372.5|1371|1373|1372|1373|1372|1372.5|1371|1149
1643101410000|2022-01-25 09:03:30|1373.5|1373|1373.5|1372|1374|1373|1373.5|1372|982
1643101420000|2022-01-25 09:03:40|||||||||180
1643101430000|2022-01-25 09:03:50|||||||||43
1643101440000|2022-01-25 09:04:00|||||||||37
1643101460000|2022-01-25 09:04:20|1374|1372.5|1376|1374.5|1376|1375|1374|1372|1179
1643101480000|2022-01-25 09:04:40|1377|1375|1378|1375.5|1378.5|1376.5|1377|1375|193
1643101500000|2022-01-25 09:05:00|1377|1376.5|1378|1377|1378|1377|1377|1376.5|374
1643101520000|2022-01-25 09:05:20|1377.5|1376.5|1377|1376|1377.5|1376.5|1376.5|1376|588
1643101540000|2022-01-25 09:05:40|1376.5|1375|1375.5|1373.5|1376.5|1375.5|1375.5|1373.5|232
1643101550000|2022-01-25 09:05:50|1374.5|1373|1374.5|1372.5|1374.5|1373|1374.5|1372.5|123
1643101570000|2022-01-25 09:06:10||1373.5||1372.5||1373.5||1372.5|0
1643101610000|2022-01-25 09:06:50||1373.5||1373||1373.5||1372.5|0
1643101620000|2022-01-25 09:07:00|1375.5|1373.5|1376.5|1374.5|1376.5|1375.5|1375.5|1373.5|1035
1643101630000|2022-01-25 09:07:10|1377|1375|1378|1376.5|1378|1377|1377|1375|396
1643101650000|2022-01-25 09:07:30|1377.5|1376|1377.5|1376|1378|1376.5|1377.5|1376|0
1643101680000|2022-01-25 09:08:00|1378|1376.5|1378|1376.5|1378|1377|1378|1376.5|64
1643101700000|2022-01-25 09:08:20|1378.5|1377|1381|1379|1381|1379|1378.5|1377|171
1643101720000|2022-01-25 09:08:40|1381.5|1380|1381.5|1380|1381.5|1380|1381.5|1380|0
1643101730000|2022-01-25 09:08:50|1381|1379|1381|1379|1381|1379|1381|1379|187
1643101740000|2022-01-25 09:09:00|1380.5|1378.5|1378|1377.5|1381|1378.5|1378|1377.5|1590
1643101750000|2022-01-25 09:09:10|||||||||71
1643101760000|2022-01-25 09:09:20|||||||||4
1643101770000|2022-01-25 09:09:30|1378.5|1378|1379|1377.5|1379.5|1379|1378.5|1377.5|921
1643101790000|2022-01-25 09:09:50||1378||1377.5||1378||1377.5|0
1643101800000|2022-01-25 09:10:00|1378.5|1378.5|1379.5|1378.5|1380|1378.5|1378.5|1378.5|265
1643101810000|2022-01-25 09:10:10|1380|1379|1380.5|1379|1380.5|1379.5|1380|1379|137
1643101840000|2022-01-25 09:10:40|1380||1380.5||1380.5||1380||0
1643101850000|2022-01-25 09:10:50|1380|1378.5|1379.5|1378.5|1380|1379|1379.5|1378.5|961
1643101860000|2022-01-25 09:11:00|1380|1379|1380.5|1379|1380.5|1379|1380|1379|0
1643101870000|2022-01-25 09:11:10|1380||1380||1380||1380||0
1643101880000|2022-01-25 09:11:20|1379.5|1378.5|1379.5|1378.5|1379.5|1378.5|1379.5|1378.5|157
1643101890000|2022-01-25 09:11:30|1380|1379.5|1380.5|1379.5|1380.5|1379.5|1380|1379.5|143
1643101900000|2022-01-25 09:11:40|1380|1378.5|1380|1378.5|1380|1378.5|1380|1378.5|381
1643101910000|2022-01-25 09:11:50|||||||||23
1643101950000|2022-01-25 09:12:30||1379||1378.5||1379||1378.5|0
1643101960000|2022-01-25 09:12:40||1379||1379||1379||1379|0
1643101980000|2022-01-25 09:13:00|1379.5|1378.5|1379.5|1378|1379.5|1379|1379.5|1378|700
1643101990000|2022-01-25 09:13:10|1380|1378.5|1381|1379.5|1381.5|1380|1380|1377.5|592
1643102000000|2022-01-25 09:13:20|1381.5|1380|1383.5|1382.5|1384|1382.5|1381.5|1380|408
1643102020000|2022-01-25 09:13:40|1383|1381.5|1383|1381.5|1383|1381.5|1383|1381.5|150
1643102040000|2022-01-25 09:14:00|1382.5|1381|1382.5|1380.5|1382.5|1381|1381.5|1380.5|1073
1643102050000|2022-01-25 09:14:10|1382|1380|1380.5|1378.5|1382|1380|1379.5|1377|1346
1643102060000|2022-01-25 09:14:20|1380|1378|1379.5|1377.5|1380|1378|1379.5|1377.5|0
1643102070000|2022-01-25 09:14:30|1379||1379||1379||1379||19
1643102080000|2022-01-25 09:14:40|1378.5|1377|1379|1377.5|1379|1377.5|1378.5|1377|0
1643102100000|2022-01-25 09:15:00|1379.5|1378|1380|1378.5|1381|1379.5|1379.5|1378|1246
1643102120000|2022-01-25 09:15:20|1379.5|1377.5|1380|1379|1380|1379|1378.5|1377.5|535
1643102130000|2022-01-25 09:15:30||1378.5||1378||1378.5||1378|0
1643102140000|2022-01-25 09:15:40|1380.5|1378.5|1381.5|1379.5|1381.5|1379.5|1380.5|1378.5|144
1643102150000|2022-01-25 09:15:50|1381|1380|1381.5|1380|1381.5|1380|1381|1379|0
1643102160000|2022-01-25 09:16:00|||||||||90
1643102190000|2022-01-25 09:16:30|1382|1380.5|1383|1381|1383.5|1382|1382|1380.5|814
1643102200000|2022-01-25 09:16:40|1382.5||1382.5||1382.5||1382.5||0
1643102210000|2022-01-25 09:16:50|1383|1381.5|1383|1382|1383.5|1382|1383|1381.5|385
1643102220000|2022-01-25 09:17:00|1383.5|1382.5|1384.5|1383|1384.5|1383.5|1383.5|1382.5|437
1643102230000|2022-01-25 09:17:10|1384|1382.5|1384.5|1383|1384.5|1383|1384|1382.5|20
1643102240000|2022-01-25 09:17:20|1384|1382.5|1384|1382.5|1384.5|1382.5|1384|1382.5|0
1643102260000|2022-01-25 09:17:40|1383.5||1383.5||1383.5||1383.5||0
1643102270000|2022-01-25 09:17:50|1383|1382|1383.5|1382|1383.5|1382|1382.5|1381.5|498
1643102280000|2022-01-25 09:18:00|1382.5|1381|1382|1381|1382.5|1381|1382|1380.5|304
1643102320000|2022-01-25 09:18:40|1382.5|1381.5|1382.5|1381.5|1382.5|1381.5|1382.5|1381.5|98
1643102330000|2022-01-25 09:18:50|1382|1381|1382|1381|1382|1381|1382|1381|0
1643102340000|2022-01-25 09:19:00|1382.5|1381.5|1383|1381.5|1383|1382|1382.5|1381.5|350
1643102360000|2022-01-25 09:19:20|1382.5|1381|1382.5|1381|1382.5|1381|1382.5|1381|0
1643102380000|2022-01-25 09:19:40|1383||1382.5||1383||1382.5||0
1643102430000|2022-01-25 09:20:30|||||||||16
1643102440000|2022-01-25 09:20:40||1381.5||1381.5||1381.5||1381.5|118
1643102450000|2022-01-25 09:20:50|1383||1382.5||1383||1382.5||0
1643102460000|2022-01-25 09:21:00|1383||1383||1383||1383||0
1643102470000|2022-01-25 09:21:10|1383.5|1382|1384.5|1383.5|1384.5|1383.5|1383.5|1382|1052
1643102480000|2022-01-25 09:21:20|1385||1385||1385||1385||0
1643102490000|2022-01-25 09:21:30|1385.5|1384|1386.5|1385|1386.5|1385|1385.5|1383.5|472
1643102500000|2022-01-25 09:21:40|1386|1384.5|1386.5|1385.5|1386.5|1385.5|1386|1384.5|188
1643102510000|2022-01-25 09:21:50|1387|1386|1388.5|1387|1388.5|1387|1387|1386|288
1643102520000|2022-01-25 09:22:00|1389||1389||1389||1389||0
1643102530000|2022-01-25 09:22:10|1389.5|1387.5|1390|1388.5|1390|1388.5|1389.5|1387.5|141
1643102540000|2022-01-25 09:22:20||1389||1389||1389||1388.5|142
1643102570000|2022-01-25 09:22:50|1390.5|1389.5|1391.5|1390|1391.5|1390|1390.5|1389.5|217
1643102580000|2022-01-25 09:23:00|1391||1391||1391.5||1391||1
1643102590000|2022-01-25 09:23:10|1390.5|1389.5|1390.5|1389.5|1390.5|1389.5|1390|1389|633
1643102630000|2022-01-25 09:23:50|1391|1390|1391|1390|1391|1390|1391|1390|366
1643102640000|2022-01-25 09:24:00|||||||||36
1643102650000|2022-01-25 09:24:10|1390.5|1389.5|1391.5|1390|1391.5|1390|1390.5|1389.5|1221
1643102670000|2022-01-25 09:24:30||1390.5||1390||1390.5||1390|0
1643102690000|2022-01-25 09:24:50||1390.5||1390.5||1390.5||1390.5|57
1643102700000|2022-01-25 09:25:00|1392|1391|1392.5|1391|1393|1391.5|1391.5|1391|1520
1643102750000|2022-01-25 09:25:50|||||||||4
1643102760000|2022-01-25 09:26:00|1392||1392||1392||1392||43
1643102770000|2022-01-25 09:26:10|1392.5|1391.5|1393|1391.5|1393|1391.5|1392.5|1391.5|386
1643102790000|2022-01-25 09:26:30|1393.5|1392|1395.5|1394|1395.5|1394|1393.5|1391.5|1322
1643102800000|2022-01-25 09:26:40|1395|1394.5|1393|1392|1395|1394.5|1392.5|1392|1361
1643102810000|2022-01-25 09:26:50|1392.5|1391.5|1392.5|1391.5|1393|1391.5|1392.5|1391.5|311
1643102820000|2022-01-25 09:27:00|||||||||204
1643102840000|2022-01-25 09:27:20|1392|1390.5|1392|1390|1392|1390.5|1391.5|1390|230
1643102860000|2022-01-25 09:27:40||1390.5||1390.5||1390.5||1390.5|0
1643102930000|2022-01-25 09:28:50|1391.5|1390|1391|1390|1391.5|1390|1391|1390|116
1643102940000|2022-01-25 09:29:00|||||||||57
1643102970000|2022-01-25 09:29:30|1392|1390.5|1394|1392|1394|1392.5|1392|1390.5|482
1643102980000|2022-01-25 09:29:40|1393.5|1391.5|1393|1392|1393.5|1392|1393|1391.5|119
1643102990000|2022-01-25 09:29:50|||||||||45
1643103010000|2022-01-25 09:30:10|1392.5||1393||1393||1392.5||67
1643103040000|2022-01-25 09:30:40|||||||||275
1643103050000|2022-01-25 09:30:50|1393.5|1392.5|1394|1392.5|1394|1392.5|1393.5|1392.5|55
1643103060000|2022-01-25 09:31:00||1393||1392.5||1393||1392.5|0
1643103090000|2022-01-25 09:31:30|1394.5|1393|1395|1393|1395.5|1393|1394.5|1392.5|272
1643103100000|2022-01-25 09:31:40|1395.5|1394|1395.5|1394|1396.5|1394.5|1395|1394|1391
1643103140000|2022-01-25 09:32:20|1395|1393.5|1394.5|1393.5|1395.5|1393.5|1394.5|1393.5|19
1643103150000|2022-01-25 09:32:30|||||||||48
1643103170000|2022-01-25 09:32:50|||||||||48
1643103180000|2022-01-25 09:33:00||1394||1393.5||1394||1393.5|0
1643103190000|2022-01-25 09:33:10|||||||||457
1643103200000|2022-01-25 09:33:20|1395|1393|1392|1390.5|1395|1393.5|1392|1390.5|1382
1643103220000|2022-01-25 09:33:40||1391||1391||1391||1391|0
1643103230000|2022-01-25 09:33:50||1390.5||1390.5||1390.5||1390.5|0
1643103240000|2022-01-25 09:34:00|1391.5||1391.5||1391.5||1391.5||477
1643103260000|2022-01-25 09:34:20|||||||||357
1643103270000|2022-01-25 09:34:30|1391|1390|1390.5|1389.5|1391.5|1390|1390.5|1389.5|706
1643103280000|2022-01-25 09:34:40|1391||1390.5||1391||1390.5||0
1643103310000|2022-01-25 09:35:10|1390|1388.5|1387.5|1385.5|1390.5|1388.5|1387.5|1385.5|144
1643103320000|2022-01-25 09:35:20|1387|1386|1389|1387.5|1389|1388|1387|1385|1662
1643103330000|2022-01-25 09:35:30|1389.5|1388.5|1390|1388.5|1390|1388.5|1389.5|1388.5|128
1643103340000|2022-01-25 09:35:40||1389||1389||1389||1389|0
1643103360000|2022-01-25 09:36:00|1390.5|1389.5|1391.5|1389.5|1392|1390|1390.5|1389.5|558
1643103390000|2022-01-25 09:36:30|||||||||1
1643103400000|2022-01-25 09:36:40|||||||||28
1643103420000|2022-01-25 09:37:00|1392|1390|1393|1391.5|1393.5|1391.5|1392|1390|1173
1643103430000|2022-01-25 09:37:10|1393.5||1393.5||1393.5||1393.5||0
1643103460000|2022-01-25 09:37:40|1394|1392|1394.5|1392.5|1394.5|1392.5|1394|1391.5|654
1643103480000|2022-01-25 09:38:00|1395|1393|1394|1393|1395.5|1393.5|1393.5|1392.5|895
1643103500000|2022-01-25 09:38:20|1394.5||1394.5||1394.5||1394.5||44
1643103530000|2022-01-25 09:38:50|||||||||9
1643103540000|2022-01-25 09:39:00|1394||1394.5||1394.5||1394||92
1643103550000|2022-01-25 09:39:10|1395|1393.5|1395|1393.5|1395.5|1393.5|1395|1393|32
1643103560000|2022-01-25 09:39:20|||||||||92
1643103570000|2022-01-25 09:39:30|1395.5|1394|1395.5|1394|1395.5|1394|1395.5|1394|214
1643103580000|2022-01-25 09:39:40|1395|1393.5|1395|1393.5|1395|1393.5|1395|1393.5|0
1643103590000|2022-01-25 09:39:50|||||||||17
1643103600000|2022-01-25 09:40:00|1394.5|1392|1393.5|1392.5|1394.5|1393.5|1393.5|1392|1705
1643103610000|2022-01-25 09:40:10||1392||1392||1392||1392|0
1643103620000|2022-01-25 09:40:20||1392.5||1392.5||1392.5||1392.5|0
1643103630000|2022-01-25 09:40:30|1393|1392|1393|1392|1393|1392|1393|1392|106
1643103650000|2022-01-25 09:40:50|||||||||61
1643103660000|2022-01-25 09:41:00|||||||||1470
1643103670000|2022-01-25 09:41:10|1393.5|1392.5|1393.5|1392.5|1393.5|1392.5|1393.5|1392.5|86
1643103680000|2022-01-25 09:41:20|1394|1393.5|1395|1394|1395.5|1394.5|1394|1393.5|1240
1643103690000|2022-01-25 09:41:30|1395.5|1394.5|1396|1394.5|1396|1394.5|1395.5|1394.5|126
1643103700000|2022-01-25 09:41:40||1395||1395||1395||1395|1
1643103740000|2022-01-25 09:42:20|1396.5|1395.5|1396|1395.5|1396.5|1395.5|1396|1395.5|177
1643103760000|2022-01-25 09:42:40|1396.5|1395|1393.5|1391.5|1396.5|1395|1393|1391.5|911
1643103770000|2022-01-25 09:42:50|1393||1393||1393||1393||0
1643103780000|2022-01-25 09:43:00|1393.5|1392.5|1395|1393.5|1395|1393.5|1393.5|1391.5|508
1643103790000|2022-01-25 09:43:10|1395.5|1394|1396|1394.5|1396|1394.5|1395.5|1393.5|180
1643103820000|2022-01-25 09:43:40||1395||1395||1395||1395|0
1643103860000|2022-01-25 09:44:20|||||||||246
1643103890000|2022-01-25 09:44:50|1395.5|1394|1396|1394.5|1396|1394.5|1395|1393.5|204
1643103900000|2022-01-25 09:45:00|1397|1395|1397|1396|1397.5|1396|1397|1395|217
1643103910000|2022-01-25 09:45:10|1397.5|1397|1399|1397.5|1399.5|1397.5|1397.5|1397|184
1643103920000|2022-01-25 09:45:20|1398.5||1399||1399||1398.5||0
1643103940000|2022-01-25 09:45:40|||||||||70
1643103950000|2022-01-25 09:45:50|1398.5|1397|1398.5|1397|1398.5|1397|1398.5|1397|0
1643103960000|2022-01-25 09:46:00||1398||1398||1398||1398|0
1643103970000|2022-01-25 09:46:10|1399|1397|1398.5|1397.5|1399|1398.5|1398.5|1397|826
1643103980000|2022-01-25 09:46:20|1398|1397|1397.5|1397|1398|1397.5|1397.5|1396.5|303
1643103990000|2022-01-25 09:46:30|1398|1397.5|1398|1397|1398|1397.5|1398|1396.5|349
1643104010000|2022-01-25 09:46:50|||||||||28
1643104020000|2022-01-25 09:47:00|1398.5|1397.5|1398|1397|1398.5|1397.5|1398|1397|278
1643104030000|2022-01-25 09:47:10|1398.5|1397.5|1398.5|1397.5|1398.5|1397.5|1398.5|1397.5|71
1643104060000|2022-01-25 09:47:40|1398|1397|1398|1397|1398|1397|1398|1397|97
1643104070000|2022-01-25 09:47:50|||||||||21
1643104080000|2022-01-25 09:48:00|||||||||243
1643104140000|2022-01-25 09:49:00|1397.5|1396.5|1397.5|1396.5|1398|1397|1397.5|1396.5|130
1643104170000|2022-01-25 09:49:30|||||||||118
1643104180000|2022-01-25 09:49:40|||||||||20
1643104200000|2022-01-25 09:50:00|1397|1396|1396.5|1395|1398|1397|1396.5|1395|2373
1643104220000|2022-01-25 09:50:20||1395.5||1395.5||1395.5||1395|0
1643104250000|2022-01-25 09:50:50|1396|1395|1395.5|1394.5|1396|1395.5|1395.5|1394.5|629
1643104270000|2022-01-25 09:51:10|1396|1395|1396.5|1395|1396.5|1396|1396|1394.5|5417
1643104280000|2022-01-25 09:51:20|1397|1395.5|1399|1397|1399|1397|1397|1395|490
1643104290000|2022-01-25 09:51:30|1399.5|1397.5|1399.5|1398|1399.5|1398|1399.5|1397|265
1643104300000|2022-01-25 09:51:40||1398.5||1398.5||1398.5||1398.5|0
1643104310000|2022-01-25 09:51:50|1400|1399|1400.5|1399|1400.5|1399|1400|1399|732
1643104320000|2022-01-25 09:52:00|1400||1400||1400||1400||6
1643104330000|2022-01-25 09:52:10|1399.5|1398.5|1399.5|1397.5|1399.5|1398.5|1398|1397|2426
1643104350000|2022-01-25 09:52:30|1400|1398|1399|1398|1400.5|1400|1399|1398|2108
1643104360000|2022-01-25 09:52:40|||||||||65
1643104400000|2022-01-25 09:53:20|1398.5|1397.5|1398.5|1398|1399|1398|1398.5|1397.5|1089
1643104410000|2022-01-25 09:53:30|1399||1399||1399||1399||100
1643104420000|2022-01-25 09:53:40|1400|1398.5|1400|1398.5|1400|1398.5|1400|1398.5|70
1643104490000|2022-01-25 09:54:50||1399||1399||1399||1399|0
1643104500000|2022-01-25 09:55:00|1399.5|1399.5|1399.5|1398|1399.5|1399.5|1399.5|1398|1672
1643104520000|2022-01-25 09:55:20|||||||||700
1643104530000|2022-01-25 09:55:30|1400|1398.5|1400.5|1399.5|1400.5|1399.5|1399.5|1398.5|2740
1643104560000|2022-01-25 09:56:00|1401|1400|1401|1400|1401|1400.5|1401|1400|383
1643104570000|2022-01-25 09:56:10||1400.5||1400||1400.5||1400|0
1643104590000|2022-01-25 09:56:30||1400.5||1400.5||1400.5||1400.5|0
1643104610000|2022-01-25 09:56:50|1401.5||1401||1401.5||1401||130
1643104620000|2022-01-25 09:57:00|1401.5|1400|1401.5|1400|1401.5|1400|1401.5|1400|323
1643104640000|2022-01-25 09:57:20|||||||||19
1643104650000|2022-01-25 09:57:30|1401|1399.5|1401|1399|1401|1399.5|1400|1399|2013
1643104660000|2022-01-25 09:57:40|1400.5|1399.5|1400.5|1399.5|1400.5|1400|1400.5|1399.5|850
1643104680000|2022-01-25 09:58:00|||||||||179
1643104700000|2022-01-25 09:58:20|1401|1400|1404|1403|1404|1403|1401|1400|1447
1643104710000|2022-01-25 09:58:30|1403.5|1403.5|1404|1402.5|1404|1403.5|1403.5|1402.5|256
1643104730000|2022-01-25 09:58:50|1403.5||1403.5||1403.5||1403.5||21
1643104740000|2022-01-25 09:59:00|1403|1401.5|1401.5|1400.5|1403|1402|1401.5|1400.5|1638
1643104760000|2022-01-25 09:59:20|1401|1400|1401|1400|1401|1400|1401|1400|451
1643104780000|2022-01-25 09:59:40|1400.5|1399.5|1400.5|1400|1400.5|1400|1400.5|1399.5|743
1643104790000|2022-01-25 09:59:50|1401|1400.5|1401.5|1400.5|1401.5|1400.5|1401|1400.5|216
1643104800000|2022-01-25 10:00:00|1402||1401.5||1402||1401.5||17
1643104810000|2022-01-25 10:00:10|1401|1400|1400|1399|1401|1400.5|1400|1399|483
1643104820000|2022-01-25 10:00:20|1400.5|1399.5|1400|1398.5|1401|1399.5|1400|1398.5|543
1643104850000|2022-01-25 10:00:50|1399.5|1398|1400|1398.5|1401|1399.5|1398.5|1398|658
1643104860000|2022-01-25 10:01:00|1399.5|1398|1400|1398|1400|1398.5|1399.5|1398|1
1643104880000|2022-01-25 10:01:20|1400.5|1398.5|1400.5|1399|1401|1399.5|1400.5|1398.5|547
1643104890000|2022-01-25 10:01:30|1401|1399.5|1400.5|1399|1401|1399.5|1400.5|1399|7
1643104900000|2022-01-25 10:01:40||1399.5||1399.5||1399.5||1399.5|0
1643104940000|2022-01-25 10:02:20||1400||1400||1400||1400|100
1643104950000|2022-01-25 10:02:30|||||||||81
1643104960000|2022-01-25 10:02:40||1399.5||1399.5||1400||1399.5|576
1643104980000|2022-01-25 10:03:00|1401|1400|1401|1400|1401|1400|1401|1400|164
1643104990000|2022-01-25 10:03:10|||||||||251
1643105010000|2022-01-25 10:03:30|1400.5|1399.5|1399.5|1398|1400.5|1400|1399.5|1398|1137
1643105030000|2022-01-25 10:03:50|1400|1398.5|1400|1398.5|1400.5|1398.5|1400|1398|371
1643105070000|2022-01-25 10:04:30|1399.5|1399|1400|1399|1400|1399.5|1399.5|1399|404
1643105080000|2022-01-25 10:04:40|1399.5|1398.5|1399|1398|1399.5|1398.5|1399|1398|4
1643105110000|2022-01-25 10:05:10|||||||||18
1643105130000|2022-01-25 10:05:30|1399.5||1399||1399.5||1399||310
1643105140000|2022-01-25 10:05:40|||||||||77
1643105160000|2022-01-25 10:06:00|1399.5|1398.5|1399.5|1399|1399.5|1399|1399.5|1398.5|197
1643105170000|2022-01-25 10:06:10|1400||1400||1400||1400||54
1643105190000|2022-01-25 10:06:30|||||||||334
1643105200000|2022-01-25 10:06:40||1399.5||1399.5||1399.5||1399.5|1
1643105220000|2022-01-25 10:07:00|1400.5|1400|1399.5|1398|1400.5|1400|1399|1398|1437
1643105230000|2022-01-25 10:07:10|1399||1399.5||1399.5||1399||3551
1643105280000|2022-01-25 10:08:00|1399||1399||1399||1399||1
1643105340000|2022-01-25 10:09:00|1398.5|1398.5|1399.5|1398|1400.5|1399.5|1398.5|1397.5|2333
1643105350000|2022-01-25 10:09:10|1399|1397.5|1399|1397.5|1399|1397.5|1399|1397.5|0
1643105410000|2022-01-25 10:10:10|||||||||234
1643105440000|2022-01-25 10:10:40|||||||||25
1643105460000|2022-01-25 10:11:00|1398.5||1398.5||1399||1398.5||277
1643105470000|2022-01-25 10:11:10|1397.5|1397|1395|1393.5|1398|1397|1395|1393.5|4330
1643105500000|2022-01-25 10:11:40|1394.5||1394.5||1394.5||1394.5||0
1643105510000|2022-01-25 10:11:50|1395|1395|1397.5|1396|1398|1396|1395|1395|1897
1643105520000|2022-01-25 10:12:00|1398|1397|1398.5|1397|1398.5|1397|1398|1396|718
1643105540000|2022-01-25 10:12:20|||||||||115
1643105550000|2022-01-25 10:12:30|||||||||287
1643105560000|2022-01-25 10:12:40|1399|1397.5|1400|1399|1400|1399|1399|1397.5|567
1643105580000|2022-01-25 10:13:00|1400.5|1399.5|1401.5|1400|1401.5|1400|1400.5|1399|830
1643105600000|2022-01-25 10:13:20||1400.5||1400||1400.5||1400|198
1643105620000|2022-01-25 10:13:40|1402||1402||1402||1402||0
1643105630000|2022-01-25 10:13:50|1401.5|1399.5|1401|1399.5|1401.5|1400|1401|1399.5|552
1643105680000|2022-01-25 10:14:40|1401.5|1400|1401.5|1400|1401.5|1400.5|1401|1400|347
1643105700000|2022-01-25 10:15:00|1402|1400.5|1402|1401|1402|1401|1402|1400|1031
1643105710000|2022-01-25 10:15:10|1402.5|1402|1404.5|1403|1405|1403|1402.5|1402|412
1643105730000|2022-01-25 10:15:30|||||||||37
1643105750000|2022-01-25 10:15:50|1404|1402.5|1404|1403|1404.5|1403|1403.5|1402.5|1006
1643105780000|2022-01-25 10:16:20|1404.5||1404.5||1404.5||1404.5||137
1643105790000|2022-01-25 10:16:30|1405|1404|1406|1404|1406|1404|1405|1404|451
1643105800000|2022-01-25 10:16:40|1406.5|1405|1407|1405.5|1407.5|1405.5|1406.5|1405|464
1643105810000|2022-01-25 10:16:50|1407.5||1407.5||1407.5||1407.5||1948
1643105830000|2022-01-25 10:17:10|||||||||120
1643105850000|2022-01-25 10:17:30|||||||||61
1643105880000|2022-01-25 10:18:00|1407|1405|1404.5|1403|1407|1405|1404.5|1403|1617
1643105890000|2022-01-25 10:18:10|1405|1404|1404.5|1402.5|1405|1404|1404.5|1402.5|83
1643105900000|2022-01-25 10:18:20||1403||1402.5||1403||1402.5|0
1643105910000|2022-01-25 10:18:30||1403||1403||1403||1403|0
1643105920000|2022-01-25 10:18:40|1405|1403.5|1405|1403|1405|1403.5|1405|1403|863
1643105930000|2022-01-25 10:18:50|||||||||54
1643105950000|2022-01-25 10:19:10|||||||||424
1643105960000|2022-01-25 10:19:20|||||||||1
1643105970000|2022-01-25 10:19:30|1404.5|1402.5|1405|1404|1405|1404|1403.5|1402.5|1892
1643105980000|2022-01-25 10:19:40|1405.5||1404.5||1405.5||1404.5||0
1643105990000|2022-01-25 10:19:50|1404|1403|1405|1402.5|1405|1403|1404|1402.5|159
1643106000000|2022-01-25 10:20:00||1403.5||1403.5||1403.5||1403.5|0
1643106030000|2022-01-25 10:20:30|1404.5||1404.5||1404.5||1404.5||0
1643106040000|2022-01-25 10:20:40|1404|1402.5|1404|1402.5|1404|1402.5|1404|1402.5|5
1643106060000|2022-01-25 10:21:00|1404.5||1404.5||1404.5||1404.5||0
1643106070000|2022-01-25 10:21:10|1404||1404||1404.5||1404||0
1643106100000|2022-01-25 10:21:40|1403.5|1402|1402|1400|1403.5|1402.5|1402|1400|2146
1643106150000|2022-01-25 10:22:30|1401.5|1400.5|1402.5|1401|1402.5|1401|1401.5|1400|463
1643106230000|2022-01-25 10:23:50|1402|1400.5|1401|1400|1402.5|1400.5|1401|1400|541
1643106260000|2022-01-25 10:24:20|1400|1399.5|1400.5|1399|1401|1399.5|1400|1399|1484
1643106270000|2022-01-25 10:24:30|1400|1398.5|1401|1399.5|1401|1400|1400|1398.5|1361
1643106290000|2022-01-25 10:24:50|||||||||179
1643106310000|2022-01-25 10:25:10|||||||||22
1643106320000|2022-01-25 10:25:20|1400.5|1398.5|1400.5|1399|1401|1399.5|1400|1397.5|781
1643106340000|2022-01-25 10:25:40||1399.5||1399||1399.5||1399|184
1643106350000|2022-01-25 10:25:50|1400||1400||1400||1400||322
1643106380000|2022-01-25 10:26:20|1400.5|1399.5|1401.5|1400.5|1401.5|1400.5|1400.5|1399.5|1185
1643106400000|2022-01-25 10:26:40|1401|1400|1400.5|1399|1402|1400|1400|1398.5|1437
1643106410000|2022-01-25 10:26:50||1398.5||1398.5||1398.5||1398.5|0
1643106420000|2022-01-25 10:27:00||1399||1399||1399||1399|0
1643106440000|2022-01-25 10:27:20|||||||||1200
1643106460000|2022-01-25 10:27:40|1400||1400.5||1400.5||1400||0
1643106470000|2022-01-25 10:27:50||1399.5||1399||1399.5||1399|0
1643106480000|2022-01-25 10:28:00||1399.5||1400||1400||1399|0
1643106500000|2022-01-25 10:28:20|||||||||194
1643106540000|2022-01-25 10:29:00|1400|1399.5|1400.5|1399|1400.5|1400|1400|1398.5|1874
1643106550000|2022-01-25 10:29:10|1401|1399.5|1402.5|1401.5|1402.5|1401.5|1401|1399.5|749
1643106560000|2022-01-25 10:29:20|1403|1402|1403|1402|1403|1402|1403|1402|0
1643106570000|2022-01-25 10:29:30|1402.5||1402.5||1402.5||1402.5||22
1643106600000|2022-01-25 10:30:00|1404|1402.5|1405.5|1404.5|1405.5|1404.5|1403|1402.5|2555
1643106670000|2022-01-25 10:31:10|1405|1404|1405|1403.5|1405.5|1404.5|1404|1403|1363
1643106680000|2022-01-25 10:31:20|1404.5|1403|1404|1403|1404.5|1403|1404|1403|438
1643106770000|2022-01-25 10:32:50|1403.5|1402.5|1402|1400.5|1404|1402.5|1401.5|1400|1295
1643106780000|2022-01-25 10:33:00|1401.5||1402||1402||1401.5||93
1643106800000|2022-01-25 10:33:20||1400||1400||1400||1400|8
1643106820000|2022-01-25 10:33:40|1401.5||1401.5||1401.5||1401.5||0
1643106830000|2022-01-25 10:33:50|1402|1400.5|1401.5|1400|1402|1401|1401.5|1400|323
1643106880000|2022-01-25 10:34:40|1402|1401|1402|1400|1402|1401|1401.5|1400|235
1643106930000|2022-01-25 10:35:30|1401.5|1400.5|1401.5|1400.5|1402|1400.5|1401.5|1400.5|150
1643106940000|2022-01-25 10:35:40|||||||||179
1643106990000|2022-01-25 10:36:30|||||||||23
1643107030000|2022-01-25 10:37:10|1401|1400|1400.5|1399.5|1401.5|1400|1400|1399.5|2839
1643107040000|2022-01-25 10:37:20|1401|1400|1401|1400|1401|1400|1401|1400|1349
1643107050000|2022-01-25 10:37:30|1400.5|1399.5|1398.5|1396.5|1400.5|1399.5|1397|1395.5|1897
1643107060000|2022-01-25 10:37:40|||||||||129
1643107070000|2022-01-25 10:37:50|1398||1398.5||1398.5||1398||0
1643107080000|2022-01-25 10:38:00|1398||1398||1398||1398||7
1643107090000|2022-01-25 10:38:10|1398.5|1397|1399.5|1398.5|1399.5|1398.5|1398.5|1397|748
1643107100000|2022-01-25 10:38:20||1398||1398||1398||1398|0
1643107110000|2022-01-25 10:38:30|1399||1399.5||1399.5||1399||88
1643107120000|2022-01-25 10:38:40|1399||1399||1399||1399||0
1643107130000|2022-01-25 10:38:50|1398|1397|1399|1397.5|1399|1398|1398|1397|473
1643107140000|2022-01-25 10:39:00|1398.5|1397|1398|1397|1398.5|1397|1397.5|1396.5|442
1643107170000|2022-01-25 10:39:30||1396.5||1396.5||1396.5||1396.5|0
1643107190000|2022-01-25 10:39:50|1398.5|1397.5|1399|1397.5|1399|1397.5|1398.5|1397.5|275
1643107220000|2022-01-25 10:40:20|1399.5|1398|1400.5|1399.5|1401|1399.5|1399.5|1398|526
1643107230000|2022-01-25 10:40:30||1399||1399||1399||1399|0
1643107240000|2022-01-25 10:40:40|1400|1399.5|1399.5|1398.5|1400|1400|1399|1398|976
1643107280000|2022-01-25 10:41:20|||||||||10
1643107290000|2022-01-25 10:41:30|||||||||26
1643107300000|2022-01-25 10:41:40|1400|1399|1401.5|1400.5|1401.5|1400.5|1400|1398.5|1595
1643107320000|2022-01-25 10:42:00|1402||1402||1402||1401.5||309
1643107350000|2022-01-25 10:42:30|1401.5|1400|1400.5|1399|1401.5|1400|1400|1399|645
1643107370000|2022-01-25 10:42:50|1400||1400||1400||1400||0
1643107380000|2022-01-25 10:43:00|1400.5||1400.5||1400.5||1400.5||0
1643107390000|2022-01-25 10:43:10|1400|1399.5|1400|1399|1400|1399.5|1400|1399|0
1643107440000|2022-01-25 10:44:00|1399.5|1398.5|1399|1398|1400|1399|1398.5|1397.5|1259
1643107450000|2022-01-25 10:44:10|1398.5|1397.5|1398.5|1397|1398.5|1398|1398|1397|154
1643107460000|2022-01-25 10:44:20||1397.5||1397.5||1397.5||1397|0
1643107480000|2022-01-25 10:44:40|1398|1397|1398|1397|1398.5|1397|1398|1397|824
1643107500000|2022-01-25 10:45:00|1397.5|1396.5|1399|1398|1399|1398|1397|1396|1976
1643107520000|2022-01-25 10:45:20|1399.5|1398.5|1400|1399|1400|1399|1399.5|1398.5|349
1643107570000|2022-01-25 10:46:10|1400.5||1400.5||1400.5||1400.5||429
1643107590000|2022-01-25 10:46:30|1402|1399.5|1401.5|1400.5|1402|1400.5|1401.5|1399.5|394
1643107610000|2022-01-25 10:46:50|1401|1400|1401.5|1400|1401.5|1400.5|1400.5|1400|790
1643107640000|2022-01-25 10:47:20|1401|1399.5|1400.5|1399.5|1401|1399.5|1400.5|1399.5|406
1643107650000|2022-01-25 10:47:30|1401|1400|1401|1400|1401|1400.5|1401|1400|468
1643107660000|2022-01-25 10:47:40|||||||||150
1643107690000|2022-01-25 10:48:10|1401.5|1400.5|1403.5|1402|1403.5|1402|1401.5|1400.5|357
1643107700000|2022-01-25 10:48:20|1402.5|1401|1402.5|1401|1402.5|1401|1402.5|1401|204
1643107790000|2022-01-25 10:49:50|1402|1400.5|1402|1400.5|1402|1401|1401|1400|785
1643107800000|2022-01-25 10:50:00|1401.5|1400|1397.5|1396|1401.5|1400|1397.5|1395.5|3876
1643107820000|2022-01-25 10:50:20|1397|1395.5|1395.5|1394.5|1397|1395.5|1395.5|1394|1348
1643107830000|2022-01-25 10:50:30|1396|1395|1396|1394.5|1396|1395|1396|1394.5|660
1643107840000|2022-01-25 10:50:40|||||||||161
1643107860000|2022-01-25 10:51:00|1395.5|1395|1395.5|1394|1395.5|1395|1394.5|1394|764
1643107870000|2022-01-25 10:51:10|1395||1395||1395||1395||0
1643107880000|2022-01-25 10:51:20|1394.5|1393.5|1393|1391|1394.5|1394|1392.5|1391|418
1643107890000|2022-01-25 10:51:30|1392.5|1390.5|1391.5|1389.5|1393|1391|1390.5|1388.5|1469
1643107900000|2022-01-25 10:51:40|1391|1389|1391|1389.5|1391|1389.5|1390|1389|586
1643107910000|2022-01-25 10:51:50|1390.5|1389|1390.5|1389|1390.5|1389|1390.5|1389|0
1643107920000|2022-01-25 10:52:00|1391|1389.5|1391|1389.5|1391|1389.5|1391|1389.5|286
1643107930000|2022-01-25 10:52:10|1390.5|1389|1390.5|1389|1390.5|1389|1390|1389|150
1643107940000|2022-01-25 10:52:20|1391|1389.5|1391|1389.5|1391|1389.5|1391|1389.5|80
1643107950000|2022-01-25 10:52:30|1390.5||1390.5||1390.5||1390.5||0
1643107960000|2022-01-25 10:52:40|1391||1390.5||1391||1390.5||105
1643107980000|2022-01-25 10:53:00|1389.5|1389|1390.5|1389|1390.5|1389|1389.5|1388|1182
1643107990000|2022-01-25 10:53:10||1389.5||1389||1389.5||1389|102
1643108010000|2022-01-25 10:53:30||1389.5||1389||1389.5||1389|102
1643108030000|2022-01-25 10:53:50|1391|1389.5|1391.5|1390|1392|1390.5|1390.5|1389.5|1788
1643108040000|2022-01-25 10:54:00|1392|1390.5|1390.5|1389.5|1392|1390.5|1390.5|1389|305
1643108050000|2022-01-25 10:54:10|||||||||104
1643108070000|2022-01-25 10:54:30|||||||||461
1643108080000|2022-01-25 10:54:40|1390|1389|1390.5|1389|1390.5|1389|1389|1388.5|523
1643108090000|2022-01-25 10:54:50|1390|1388.5|1390.5|1388.5|1390.5|1388.5|1390|1388.5|327
1643108100000|2022-01-25 10:55:00||1389||1389||1389.5||1389|150
1643108110000|2022-01-25 10:55:10|1390||1390||1390||1390||0
1643108120000|2022-01-25 10:55:20|||||||||4
1643108140000|2022-01-25 10:55:40|1389.5|1388.5|1390|1388|1390|1389|1388.5|1387.5|1501
1643108150000|2022-01-25 10:55:50|1389.5|1388.5|1390|1388.5|1390|1388.5|1389.5|1388.5|0
1643108160000|2022-01-25 10:56:00|1389.5|1388|1387.5|1386|1389.5|1388|1387.5|1386|433
1643108170000|2022-01-25 10:56:10|1387|1385.5|1387|1385|1387.5|1386|1386.5|1384.5|273
1643108200000|2022-01-25 10:56:40|||||||||50
1643108210000|2022-01-25 10:56:50|1386.5||1386.5||1386.5||1386.5||0
1643108220000|2022-01-25 10:57:00|1387|1385.5|1388|1386.5|1388|1387|1387|1385.5|1052
1643108230000|2022-01-25 10:57:10|||||||||37
1643108250000|2022-01-25 10:57:30|1388.5|1387|1389|1387|1389|1387|1388.5|1387|169
1643108270000|2022-01-25 10:57:50|||||||||216
1643108330000|2022-01-25 10:58:50|1388.5||1389||1389||1388.5||313
1643108340000|2022-01-25 10:59:00|1389.5|1387.5|1389|1387.5|1389.5|1388.5|1388.5|1387.5|684
1643108350000|2022-01-25 10:59:10|1388.5||1388.5||1388.5||1388.5||91
1643108360000|2022-01-25 10:59:20|1388|1387|1386.5|1385|1388.5|1387|1386|1384.5|879
1643108370000|2022-01-25 10:59:30|1387|1386|1389|1387.5|1389|1387.5|1387|1386|594
1643108390000|2022-01-25 10:59:50|1390|1388|1390|1388|1390|1388.5|1390|1388|60
1643108400000|2022-01-25 11:00:00|1389.5|1387.5|1389.5|1388|1389.5|1388|1389|1387.5|71
1643108410000|2022-01-25 11:00:10|1390||1390||1390||1389.5||0
1643108420000|2022-01-25 11:00:20|1389.5|1387.5|1390|1388|1390|1388|1388.5|1387.5|418
1643108450000|2022-01-25 11:00:50|1390.5|1388.5|1389.5|1388|1390.5|1389|1389.5|1388|1017
1643108490000|2022-01-25 11:01:30|1390|1388.5|1391.5|1389.5|1391.5|1389.5|1390|1388.5|302
1643108510000|2022-01-25 11:01:50||1390||1390||1390||1390|0
1643108520000|2022-01-25 11:02:00|1391|1389.5|1390.5|1388.5|1391|1389.5|1390.5|1388.5|292
1643108530000|2022-01-25 11:02:10|1391|1389|1391|1390|1391|1390|1390.5|1388.5|194
1643108540000|2022-01-25 11:02:20|1391.5|1390.5|1392|1391|1392|1391|1391.5|1390.5|368
1643108550000|2022-01-25 11:02:30|1391.5|1390|1392|1390.5|1392|1390.5|1391.5|1390|444
1643108580000|2022-01-25 11:03:00|1392.5|1391.5|1393|1391.5|1393|1391.5|1392.5|1391.5|120
1643108600000|2022-01-25 11:03:20|1393.5|1392|1393.5|1391.5|1394|1392.5|1393.5|1391.5|452
1643108630000|2022-01-25 11:03:50|||||||||3
1643108640000|2022-01-25 11:04:00|1393||1393||1393||1393||0
1643108650000|2022-01-25 11:04:10|1393.5|1392|1393.5|1391.5|1393.5|1392.5|1393.5|1391.5|169
1643108680000|2022-01-25 11:04:40|||||||||300
1643108760000|2022-01-25 11:06:00|1393|1392|1393|1391.5|1393|1392|1393|1391.5|296
1643108770000|2022-01-25 11:06:10|||||||||372
1643108780000|2022-01-25 11:06:20|1393.5|1392|1393.5|1392.5|1393.5|1392.5|1393.5|1392|124
1643108830000|2022-01-25 11:07:10|1393|1392|1393|1392|1393|1392|1393|1391.5|850
1643108840000|2022-01-25 11:07:20|1393.5||1393.5||1393.5||1393||0
1643108850000|2022-01-25 11:07:30|1393|1391.5|1393|1392|1393.5|1392|1392|1391.5|880
1643108860000|2022-01-25 11:07:40|1393.5|1393|1395.5|1394|1395.5|1394|1393|1393|2124
1643108870000|2022-01-25 11:07:50|||||||||229
1643108890000|2022-01-25 11:08:10|1395||1395||1395||1395||26
1643108900000|2022-01-25 11:08:20|1394.5|1393.5|1393.5|1392.5|1394.5|1394|1393|1392.5|1007
1643108920000|2022-01-25 11:08:40|1393|1392|1393|1392|1393|1392|1393|1391.5|191
1643108930000|2022-01-25 11:08:50||1391.5||1391.5||1391.5||1391.5|0
1643108940000|2022-01-25 11:09:00||1392||1392||1392||1392|80
1643108950000|2022-01-25 11:09:10||1391.5||1391.5||1391.5||1391.5|0
1643108980000|2022-01-25 11:09:40||1392||1392||1392||1391.5|0
1643108990000|2022-01-25 11:09:50||1391.5||1391.5||1391.5||1391.5|0
1643109000000|2022-01-25 11:10:00|1392.5|1392|1393|1391.5|1393|1392.5|1392|1391.5|811
1643109010000|2022-01-25 11:10:10||1392||1392||1392||1392|0
1643109020000|2022-01-25 11:10:20|||||||||109
1643109050000|2022-01-25 11:10:50|1392.5|1391.5|1391.5|1390.5|1392.5|1391.5|1391.5|1389.5|541
1643109090000|2022-01-25 11:11:30|1392|1389.5|1393|1392|1393|1392|1392|1389.5|1647
1643109100000|2022-01-25 11:11:40|||||||||26
1643109110000|2022-01-25 11:11:50|1392.5|1391.5|1392|1390.5|1392.5|1391.5|1392|1390|540
1643109120000|2022-01-25 11:12:00|1392.5|1391|1392.5|1391.5|1392.5|1391.5|1392.5|1391|450
1643109140000|2022-01-25 11:12:20|1393||1393||1393||1393||285
1643109160000|2022-01-25 11:12:40||1392||1391.5||1392||1391.5|0
1643109180000|2022-01-25 11:13:00|1392.5|1391|1391.5|1389.5|1392.5|1391|1391.5|1389.5|118
1643109190000|2022-01-25 11:13:10|1392|1390.5|1392|1390.5|1392|1390.5|1392|1390.5|0
1643109200000|2022-01-25 11:13:20||1391||1391||1391||1390.5|0
1643109240000|2022-01-25 11:14:00|||||||||50
1643109260000|2022-01-25 11:14:20|1392.5|1391.5|1392.5|1391.5|1393|1391.5|1392.5|1391.5|221
1643109280000|2022-01-25 11:14:40|1392|1390|1392|1390.5|1392|1391|1391.5|1389.5|1480
1643109290000|2022-01-25 11:14:50|1392.5|1391|1392.5|1391.5|1392.5|1391.5|1392.5|1391|0
1643109300000|2022-01-25 11:15:00|1393|1392|1394.5|1393|1394.5|1393|1393|1392|498
1643109310000|2022-01-25 11:15:10|1395|1392.5|1395|1393.5|1395.5|1394.5|1395|1392.5|659
1643109330000|2022-01-25 11:15:30|1394.5|1393|1394|1393|1394.5|1393|1394|1393|84
1643109390000|2022-01-25 11:16:30||1393.5||1393||1393.5||1393|124
1643109400000|2022-01-25 11:16:40|1393.5|1392.5|1394.5|1392.5|1394.5|1393|1393|1391.5|637
1643109410000|2022-01-25 11:16:50|1394||1394||1394||1394||0
1643109420000|2022-01-25 11:17:00||1393||1393||1393||1393|119
1643109430000|2022-01-25 11:17:10|||||||||26
1643109450000|2022-01-25 11:17:30|1394.5|1393.5|1396|1394.5|1396.5|1394.5|1394.5|1393.5|582
1643109460000|2022-01-25 11:17:40|1396.5||1396.5||1396.5||1396.5||0
1643109470000|2022-01-25 11:17:50|||||||||26
1643109480000|2022-01-25 11:18:00|1396|1395|1396.5|1394.5|1396.5|1395|1396|1394.5|0
1643109500000|2022-01-25 11:18:20|1396||1396||1396||1396||0
1643109520000|2022-01-25 11:18:40|||||||||57
1643109540000|2022-01-25 11:19:00|1395.5||1395.5||1395.5||1395.5||0
1643109560000|2022-01-25 11:19:20|1395|1394|1395.5|1394.5|1396|1394.5|1395|1394|1210
1643109600000|2022-01-25 11:20:00|1395|1394|1394|1393|1395|1394|1394|1393|637
1643109640000|2022-01-25 11:20:40|1393.5|1392.5|1394|1392.5|1394|1392.5|1393|1392|722
1643109660000|2022-01-25 11:21:00|1394.5|1393|1396.5|1395.5|1396.5|1395.5|1394.5|1393|1446
1643109670000|2022-01-25 11:21:10||1396||1396||1396||1396|64
1643109690000|2022-01-25 11:21:30|1396|1395.5|1396.5|1395.5|1396.5|1395.5|1396|1395.5|1135
1643109760000|2022-01-25 11:22:40|||||||||107
1643109780000|2022-01-25 11:23:00|1397|1396.5|1398|1396.5|1398|1397|1397|1396.5|288
1643109790000|2022-01-25 11:23:10|1398.5|1397|1399|1398|1399.5|1398|1398.5|1397|25
1643109800000|2022-01-25 11:23:20|1399.5|1397.5|1399.5|1399|1399.5|1399|1399.5|1397.5|204
1643109810000|2022-01-25 11:23:30|1400|1398.5|1400|1399|1400|1399|1400|1398.5|480
1643109830000|2022-01-25 11:23:50|1399.5|1398.5|1398.5|1397.5|1400|1398.5|1398.5|1397|1382
1643109860000|2022-01-25 11:24:20|1399|1398|1399.5|1398|1399.5|1398|1399|1398|1006
1643109900000|2022-01-25 11:25:00|1398.5|1397.5|1397.5|1396.5|1399.5|1397.5|1397.5|1396.5|1592
1643109930000|2022-01-25 11:25:30|1398|1397|1398|1397|1398|1397|1398|1397|507
1643109950000|2022-01-25 11:25:50||1396.5||1396.5||1396.5||1396.5|0
1643109990000|2022-01-25 11:26:30|1397.5|1397|1397.5|1396.5|1397.5|1397|1397.5|1396.5|56
1643110000000|2022-01-25 11:26:40|1398|1397|1398.5|1397|1398.5|1397.5|1398|1397|680
1643110010000|2022-01-25 11:26:50|1398|1396.5|1398|1397|1398|1397|1398|1396.5|0
1643110040000|2022-01-25 11:27:20|||||||||25
1643110090000|2022-01-25 11:28:10|||||||||376
1643110100000|2022-01-25 11:28:20|1397.5|1396.5|1397.5|1396.5|1397.5|1396.5|1397.5|1396.5|262
1643110120000|2022-01-25 11:28:40|1398|1397|1398|1397|1398|1397|1398|1397|263
1643110130000|2022-01-25 11:28:50|||||||||135
1643110170000|2022-01-25 11:29:30||1397.5||1397.5||1397.5||1397.5|0
1643110200000|2022-01-25 11:30:00|1399|1398|1398.5|1397.5|1399|1398|1398.5|1397.5|280
1643110210000|2022-01-25 11:30:10|1398|1397|1398|1396.5|1398|1397|1397|1396.5|1145
1643110220000|2022-01-25 11:30:20||1397||1397||1397||1397|0
1643110230000|2022-01-25 11:30:30|||||||||106
1643110260000|2022-01-25 11:31:00|1397.5|1396.5|1397.5|1396.5|1397.5|1396.5|1397.5|1396.5|295
1643110280000|2022-01-25 11:31:20|1397|1396|1397|1396|1397|1396|1396.5|1396|220
1643110290000|2022-01-25 11:31:30|1396.5|1395.5|1395|1394|1397|1395.5|1395|1394|1014
1643110320000|2022-01-25 11:32:00|1394.5|1393.5|1394|1393|1394.5|1393.5|1394|1392|437
1643110340000|2022-01-25 11:32:20|1394.5|1393.5|1395.5|1394.5|1396.5|1394.5|1394.5|1393.5|1117
1643110350000|2022-01-25 11:32:30||1394||1394||1394.5||1394|0
1643110380000|2022-01-25 11:33:00|||||||||156
1643110400000|2022-01-25 11:33:20|1396|1394.5|1396|1394|1396.5|1395|1396|1394|574
1643110410000|2022-01-25 11:33:30|1395.5||1395.5||1395.5||1395.5||0
1643110430000|2022-01-25 11:33:50|1395|1393.5|1395|1393|1395|1394|1394|1392.5|219
1643110450000|2022-01-25 11:34:10||1393.5||1393.5||1393.5||1393.5|0
1643110480000|2022-01-25 11:34:40|1395.5|1394|1395.5|1394|1395.5|1394|1395.5|1394|0
1643110490000|2022-01-25 11:34:50|1396|1394.5|1396|1395|1396|1395|1395.5|1394|262
1643110510000|2022-01-25 11:35:10|1395.5|1394.5|1395.5|1395|1395.5|1395|1395|1394.5|290
1643110540000|2022-01-25 11:35:40||1394.5||1394.5||1394.5||1394.5|240
1643110550000|2022-01-25 11:35:50|1396|1395|1397|1396|1397|1396|1396|1395|785
1643110560000|2022-01-25 11:36:00|1397.5|1396.5|1398.5|1397|1398.5|1397|1397.5|1396.5|172
1643110570000|2022-01-25 11:36:10|1399|1397.5|1399|1397|1399|1397.5|1399|1397|0
1643110580000|2022-01-25 11:36:20|1399.5|1398|1400|1398|1400|1398.5|1399.5|1398|0
1643110610000|2022-01-25 11:36:50|1399.5||1399.5||1399.5||1399.5||0
1643110620000|2022-01-25 11:37:00|1399|1397.5|1398.5|1397|1399|1398|1398.5|1397|318
1643110640000|2022-01-25 11:37:20|1399|1397.5|1398.5|1397|1399.5|1397.5|1398|1397|261
1643110650000|2022-01-25 11:37:30|1398|1396.5|1397|1396|1398|1396.5|1397|1396|1023
1643110670000|2022-01-25 11:37:50|1397.5||1397.5||1397.5||1397||0
1643110680000|2022-01-25 11:38:00||1396.5||1396.5||1396.5||1396.5|0
1643110690000|2022-01-25 11:38:10||1396||1396||1396||1396|0
1643110720000|2022-01-25 11:38:40|1397|1395.5|1395.5|1394|1397.5|1395.5|1395|1393|1073
1643110730000|2022-01-25 11:38:50|1395||1395.5||1395.5||1395||540
1643110740000|2022-01-25 11:39:00||1394.5||1394.5||1394.5||1394.5|0
1643110770000|2022-01-25 11:39:30|1396|1395|1396.5|1395|1396.5|1395|1396|1395|323
1643110780000|2022-01-25 11:39:40|||||||||14
1643110800000|2022-01-25 11:40:00|1397|1395.5|1396.5|1395.5|1397|1395.5|1396.5|1395|421
1643110810000|2022-01-25 11:40:10|1397|1396|1397.5|1396|1397.5|1396|1397|1396|61
1643110830000|2022-01-25 11:40:30|1397||1397||1397||1397||0
1643110840000|2022-01-25 11:40:40|1397.5||1397.5||1397.5||1397||0
1643110850000|2022-01-25 11:40:50|1398|1396.5|1398.5|1396.5|1398.5|1396.5|1398|1396.5|491
1643110870000|2022-01-25 11:41:10|1398|1397|1398|1397|1398.5|1397.5|1398|1397|28
1643110880000|2022-01-25 11:41:20|1397.5|1396.5|1398|1396.5|1398|1396.5|1397.5|1396.5|323
1643110890000|2022-01-25 11:41:30|1398.5|1397|1398.5|1397|1398.5|1397|1398.5|1397|0
1643110920000|2022-01-25 11:42:00|1398|1396.5|1398|1396.5|1398|1396.5|1397.5|1396.5|36
1643110940000|2022-01-25 11:42:20||1397||1396.5||1397||1396.5|2
1643110950000|2022-01-25 11:42:30|1397.5||1397.5||1397.5||1397.5||0
1643110970000|2022-01-25 11:42:50|1398|1397|1398.5|1397|1398.5|1398|1398|1397|3802
1643111000000|2022-01-25 11:43:20|1398|1396.5|1397|1395.5|1398|1396.5|1396.5|1395|1180
1643111010000|2022-01-25 11:43:30|1396.5||1396.5||1396.5||1396.5||0
1643111020000|2022-01-25 11:43:40|1396|1396|1397|1395.5|1397.5|1396|1396|1395.5|62
1643111030000|2022-01-25 11:43:50|1397.5|1396|1398|1397|1398|1397|1397.5|1395.5|535
1643111040000|2022-01-25 11:44:00|1398.5||1398.5||1398.5||1398.5||29
1643111060000|2022-01-25 11:44:20|1398||1398||1398||1398||0
1643111090000|2022-01-25 11:44:50||1397.5||1397||1397.5||1397|150
1643111100000|2022-01-25 11:45:00|1397.5|1396.5|1396.5|1395.5|1397.5|1396.5|1396.5|1395.5|242
1643111110000|2022-01-25 11:45:10||1395||1395||1395||1395|0
1643111140000|2022-01-25 11:45:40|1396||1396||1396||1396||0
1643111170000|2022-01-25 11:46:10|1395.5|1394.5|1394|1392.5|1396|1394.5|1394|1392|949
1643111180000|2022-01-25 11:46:20|1393.5||1394||1394||1393.5||314
1643111190000|2022-01-25 11:46:30|1393.5||1393.5||1393.5||1393.5||0
1643111210000|2022-01-25 11:46:50|1394||1393.5||1394||1393.5||0
1643111230000|2022-01-25 11:47:10|1394|1393|1394|1393|1394|1393|1394|1393|295
1643111240000|2022-01-25 11:47:20|||||||||29
1643111260000|2022-01-25 11:47:40|||||||||79
1643111310000|2022-01-25 11:48:30|||||||||100
1643111330000|2022-01-25 11:48:50|1393.5|1392.5|1393.5|1392|1393.5|1392.5|1393.5|1392|248
1643111370000|2022-01-25 11:49:30|1393|1391.5|1392.5|1391|1393|1391.5|1392|1390.5|832
1643111470000|2022-01-25 11:51:10|1392|1390.5|1391|1389.5|1392|1390.5|1391|1389.5|511
1643111500000|2022-01-25 11:51:40|||||||||11
1643111510000|2022-01-25 11:51:50|1391.5|1390|1391.5|1390|1391.5|1390.5|1391|1389.5|1033
1643111540000|2022-01-25 11:52:20||1390.5||1390.5||1390.5||1390.5|41
1643111570000|2022-01-25 11:52:50|1391|1390|1391|1390|1391|1390|1390.5|1389.5|508
1643111580000|2022-01-25 11:53:00|1390.5|1389.5|1390.5|1389.5|1391|1390.5|1389.5|1389|1963
1643111590000|2022-01-25 11:53:10|||||||||493
1643111600000|2022-01-25 11:53:20|||||||||60
1643111620000|2022-01-25 11:53:40|||||||||60
1643111640000|2022-01-25 11:54:00|1390|1390|1390.5|1389.5|1390.5|1390|1390|1389.5|467
1643111650000|2022-01-25 11:54:10|1391|1390|1391|1389.5|1391|1390|1391|1389.5|504
1643111700000|2022-01-25 11:55:00|1390.5|1389|1388.5|1387.5|1390.5|1389|1388.5|1387.5|2446
1643111710000|2022-01-25 11:55:10|1387.5|1387|1387.5|1386.5|1387.5|1387|1387.5|1386.5|247
1643111720000|2022-01-25 11:55:20|||||||||336
1643111750000|2022-01-25 11:55:50|||||||||24
1643111760000|2022-01-25 11:56:00|1387|1386|1386.5|1385.5|1387|1386|1386.5|1385.5|194
1643111810000|2022-01-25 11:56:50|1387|1386|1387|1386|1387.5|1387|1387|1386|2838
1643111830000|2022-01-25 11:57:10|1386.5|1385.5|1387|1386|1387|1386|1386.5|1385.5|440
1643111870000|2022-01-25 11:57:50|1387.5|1387|1389|1388|1389|1388|1387.5|1387|1669
1643111890000|2022-01-25 11:58:10|||||||||163
1643111910000|2022-01-25 11:58:30|1388.5|1387.5|1388.5|1387.5|1388.5|1387.5|1388.5|1387.5|162
1643111930000|2022-01-25 11:58:50|1387.5|1387|1387.5|1386|1387.5|1387|1387.5|1386|563
1643111950000|2022-01-25 11:59:10||1386.5||1386.5||1386.5||1386.5|352
1643111960000|2022-01-25 11:59:20|||||||||2
1643111970000|2022-01-25 11:59:30|||||||||175
1643111980000|2022-01-25 11:59:40||1386||1386||1386||1386|0
1643111990000|2022-01-25 11:59:50|1387||1387||1387.5||1387||0
1643112000000|2022-01-25 12:00:00|1387.5|1386.5|1388.5|1387|1389|1388|1387.5|1386.5|877
1643112010000|2022-01-25 12:00:10||1386.5||1386.5||1387||1386.5|1356
1643112020000|2022-01-25 12:00:20|1387.5|1387|1391|1390|1391|1390|1387.5|1387|1747
1643112030000|2022-01-25 12:00:30|1392|1390.5|1392|1390.5|1392|1390.5|1391.5|1390.5|5
1643112060000|2022-01-25 12:01:00|||||||||437
1643112070000|2022-01-25 12:01:10|||||||||520
1643112100000|2022-01-25 12:01:40|1391.5||1391.5||1391.5||1391.5||8
1643112120000|2022-01-25 12:02:00|1392|1391|1392|1391|1392|1391|1392|1391|3343
1643112160000|2022-01-25 12:02:40|1392.5|1391.5|1392|1391|1392.5|1391.5|1392|1391|293
1643112170000|2022-01-25 12:02:50|||||||||28
1643112180000|2022-01-25 12:03:00|||||||||180
1643112200000|2022-01-25 12:03:20|1391.5|1390.5|1392.5|1391|1392.5|1391|1391|1390|904
1643112210000|2022-01-25 12:03:30|||||||||26
1643112220000|2022-01-25 12:03:40|||||||||106
1643112230000|2022-01-25 12:03:50|||||||||195
1643112240000|2022-01-25 12:04:00|1392|1390.5|1390.5|1389.5|1392|1390.5|1390.5|1389.5|1095
1643112250000|2022-01-25 12:04:10|1390|1389|1390.5|1389|1390.5|1389.5|1389.5|1389|787
1643112260000|2022-01-25 12:04:20||1389.5||1389.5||1389.5||1389.5|0
1643112270000|2022-01-25 12:04:30|1391|1390|1391.5|1390.5|1391.5|1390.5|1391|1389.5|1226
1643112320000|2022-01-25 12:05:20|1391|1390|1391|1389.5|1391|1390|1391|1389.5|701
1643112460000|2022-01-25 12:07:40||1390||1390||1390||1390|0
1643112470000|2022-01-25 12:07:50||1389.5||1389.5||1389.5||1389.5|0
1643112480000|2022-01-25 12:08:00|1391.5|1390.5|1391.5|1390|1392|1391|1391.5|1389.5|1440
1643112500000|2022-01-25 12:08:20|||||||||419
1643112520000|2022-01-25 12:08:40|1391|1389.5|1391|1389.5|1391|1389.5|1391|1389.5|180
1643112530000|2022-01-25 12:08:50|1391.5|1390|1391.5|1390|1391.5|1390|1391|1390|0
1643112580000|2022-01-25 12:09:40|1392|1390.5|1392|1390.5|1392|1391.5|1391.5|1390|717
1643112590000|2022-01-25 12:09:50||1391||1391||1391||1391|0
1643112610000|2022-01-25 12:10:10|1392.5|1391.5|1392.5|1391|1392.5|1391.5|1392|1391|774
1643112620000|2022-01-25 12:10:20|1393||1392.5||1393||1392.5||0
1643112710000|2022-01-25 12:11:50|1392||1392||1392||1392||180
1643112720000|2022-01-25 12:12:00|1392.5|1392|1392.5|1391|1392.5|1392|1392.5|1391|479
1643112740000|2022-01-25 12:12:20|1392|1391.5|1392.5|1391.5|1392.5|1391.5|1392|1391.5|280
1643112760000|2022-01-25 12:12:40|1393|1392|1393.5|1392|1393.5|1392.5|1393|1392|981
1643112770000|2022-01-25 12:12:50|1394|1392.5|1394.5|1393.5|1394.5|1393.5|1394|1392.5|453
1643112800000|2022-01-25 12:13:20|1394|1393|1394|1393|1394|1393.5|1393.5|1392.5|1684
1643112810000|2022-01-25 12:13:30|1393|1392.5|1394|1392.5|1394|1393|1393|1392|714
1643112840000|2022-01-25 12:14:00|1393.5|1392|1393.5|1392|1393.5|1392|1393|1392|0
1643112860000|2022-01-25 12:14:20|||||||||40
1643112900000|2022-01-25 12:15:00|1393|1391.5|1393|1391.5|1393|1391.5|1393|1391.5|521
1643112910000|2022-01-25 12:15:10||1392||1392||1392||1392|0
1643112920000|2022-01-25 12:15:20|1392.5|1391.5|1392.5|1391|1392.5|1391.5|1392|1391|1070
1643112930000|2022-01-25 12:15:30||1391.5||1391.5||1391.5||1391|0
1643112940000|2022-01-25 12:15:40||1391||1391||1391||1391|0
1643112960000|2022-01-25 12:16:00|1392|1391.5|1393|1392|1393|1392|1392|1391|1629
1643112990000|2022-01-25 12:16:30|1393.5|1393|1394|1393.5|1394.5|1393.5|1393.5|1393|1994
1643113020000|2022-01-25 12:17:00||1393||1393||1393||1393|143
1643113060000|2022-01-25 12:17:40|||||||||32
1643113090000|2022-01-25 12:18:10|1393.5|1392.5|1393.5|1392.5|1394|1393|1393|1392|784
1643113100000|2022-01-25 12:18:20|||||||||180
1643113120000|2022-01-25 12:18:40|1394|1393|1394|1393|1394|1393|1394|1393|161
1643113130000|2022-01-25 12:18:50||1392.5||1392.5||1392.5||1392.5|0
1643113160000|2022-01-25 12:19:20|||||||||143
1643113170000|2022-01-25 12:19:30||1393||1393||1393||1393|0
1643113180000|2022-01-25 12:19:40|1393.5|1393.5|1394.5|1394|1394.5|1394|1393.5|1393|1488
1643113190000|2022-01-25 12:19:50|1394|1393|1394|1393|1394|1394|1394|1393|726
1643113220000|2022-01-25 12:20:20|1393.5|1392.5|1394|1392.5|1394|1392.5|1393.5|1392.5|0
1643113240000|2022-01-25 12:20:40|1393.5||1393.5||1393.5||1393.5||91
1643113260000|2022-01-25 12:21:00|||||||||33
1643113300000|2022-01-25 12:21:40|1394|1393|1394.5|1393.5|1394.5|1394|1394|1392.5|1658
1643113320000|2022-01-25 12:22:00|||||||||710
1643113330000|2022-01-25 12:22:10|1395|1394|1395|1393.5|1395|1394|1395|1393.5|37
1643113350000|2022-01-25 12:22:30|1394.5|1393|1394|1393|1394.5|1393|1394|1393|992
1643113360000|2022-01-25 12:22:40|1394.5||1394.5||1394.5||1394.5||0
1643113370000|2022-01-25 12:22:50|1394||1394||1394||1394||0
1643113380000|2022-01-25 12:23:00|||||||||180
1643113410000|2022-01-25 12:23:30|1393|1392.5|1392|1391|1393|1392.5|1391.5|1390|2604
1643113420000|2022-01-25 12:23:40|1392.5|1391.5|1395|1394|1395|1394|1392.5|1391.5|1954
1643113430000|2022-01-25 12:23:50|1395.5||1395.5||1395.5||1395.5||0
1643113440000|2022-01-25 12:24:00|1395|1393.5|1395|1393.5|1395|1393.5|1395|1393.5|0
1643113470000|2022-01-25 12:24:30|1394.5||1394.5||1395||1394.5||33
1643113540000|2022-01-25 12:25:40|||||||||285
1643113550000|2022-01-25 12:25:50|1395|1394|1395|1393.5|1395|1394|1395|1393.5|657
1643113570000|2022-01-25 12:26:10|1395.5|1394|1396|1394.5|1396|1394.5|1395.5|1394|1205
1643113600000|2022-01-25 12:26:40|1395.5||1395.5||1395.5||1395.5||0
1643113610000|2022-01-25 12:26:50|1396|1395|1396|1395|1396|1395|1396|1395|299
1643113620000|2022-01-25 12:27:00|||||||||8169
1643113640000|2022-01-25 12:27:20|||||||||173
1643113720000|2022-01-25 12:28:40|1395.5|1394.5|1395.5|1394.5|1396|1395|1395|1394.5|1523
1643113730000|2022-01-25 12:28:50|1395|1393.5|1393.5|1392.5|1395|1394.5|1393.5|1392.5|1053
1643113740000|2022-01-25 12:29:00|1394|1393|1394.5|1393|1394.5|1393.5|1394|1392.5|942
1643113750000|2022-01-25 12:29:10|1394|1392.5|1394|1393|1394.5|1393|1393.5|1392.5|1727
1643113790000|2022-01-25 12:29:50|1394.5|1394|1394|1393|1394.5|1394|1394|1393|394
1643113800000|2022-01-25 12:30:00|||||||||22
1643113840000|2022-01-25 12:30:40|1394.5||1394.5||1394.5||1394.5||186
1643113850000|2022-01-25 12:30:50||1393.5||1393||1393.5||1393|222
1643113880000|2022-01-25 12:31:20|1394|1392.5|1394.5|1393|1394.5|1393|1393.5|1392.5|1046
1643113890000|2022-01-25 12:31:30|1394|1392.5|1394.5|1393|1394.5|1393|1394|1392.5|0
1643113920000|2022-01-25 12:32:00|1394||1394.5||1394.5||1394||398
1643113950000|2022-01-25 12:32:30||1393.5||1393.5||1393.5||1393.5|150
1643113960000|2022-01-25 12:32:40|||||||||181
1643114020000|2022-01-25 12:33:40|1395|1394|1397|1395.5|1397|1395.5|1394.5|1394|2667
1643114040000|2022-01-25 12:34:00|1397.5|1396|1397.5|1396.5|1397.5|1396.5|1397.5|1395.5|1145
1643114090000|2022-01-25 12:34:50|1398||1398||1398||1398||32
1643114100000|2022-01-25 12:35:00||1397||1397.5||1397.5||1397|0
1643114110000|2022-01-25 12:35:10|1398.5|1398|1399|1398|1399|1398|1398.5|1397.5|1616
1643114120000|2022-01-25 12:35:20|1399.5|1398.5|1399.5|1399|1399.5|1399|1399.5|1398.5|436
1643114130000|2022-01-25 12:35:30|1400|1398.5|1400|1399|1400|1399|1399.5|1398.5|2820
1643114190000|2022-01-25 12:36:30||1399.5||1399.5||1399.5||1399|1247
1643114200000|2022-01-25 12:36:40|||||||||561
1643114220000|2022-01-25 12:37:00|||||||||4
1643114230000|2022-01-25 12:37:10|1400.5||1400.5||1400.5||1400.5||252
1643114260000|2022-01-25 12:37:40|||||||||90
1643114280000|2022-01-25 12:38:00|1400|1399|1399.5|1398|1400.5|1399.5|1399|1398|6194
1643114290000|2022-01-25 12:38:10|1399||1399||1399||1399||0
1643114320000|2022-01-25 12:38:40|1399.5|1398.5|1399.5|1398|1399.5|1398.5|1399.5|1398|106
1643114340000|2022-01-25 12:39:00||1398.5||1398||1398.5||1398|3
1643114420000|2022-01-25 12:40:20|1399|1397.5|1398|1396.5|1399|1398|1397.5|1396.5|1694
1643114440000|2022-01-25 12:40:40|1397.5||1397.5||1397.5||1397.5||0
1643114450000|2022-01-25 12:40:50|1397|1396|1396.5|1395|1397.5|1396.5|1396.5|1394.5|1148
1643114470000|2022-01-25 12:41:10|1397|1395.5|1397.5|1396|1398|1397|1397|1395|2506
1643114540000|2022-01-25 12:42:20|1397|1395.5|1397|1395|1397|1396|1396.5|1395|1448
1643114550000|2022-01-25 12:42:30||1395.5||1395.5||1395.5||1395.5|0
1643114560000|2022-01-25 12:42:40|||||||||75
1643114580000|2022-01-25 12:43:00|1397.5|1396|1398|1396|1398|1397.5|1397.5|1395.5|2540
1643114630000|2022-01-25 12:43:50|1398.5|1396.5|1401|1400|1402|1400.5|1398.5|1396.5|7992
1643114640000|2022-01-25 12:44:00|1400.5|1399.5|1400|1398.5|1400.5|1400|1399.5|1398|1757
1643114660000|2022-01-25 12:44:20|1399.5|1399|1399.5|1398.5|1400|1399.5|1399.5|1398|1850
1643114680000|2022-01-25 12:44:40|1399|1398|1400|1398.5|1400|1398.5|1399|1397.5|898
1643114750000|2022-01-25 12:45:50|||||||||105
1643114770000|2022-01-25 12:46:10|1399.5|1399|1398.5|1397|1399.5|1399|1398.5|1396.5|1788
1643114780000|2022-01-25 12:46:20|1399|1397.5|1399|1397.5|1399|1397.5|1398.5|1397.5|611
1643114790000|2022-01-25 12:46:30|1398.5|1397|1399|1397.5|1399|1397.5|1398.5|1397|0
1643114820000|2022-01-25 12:47:00|||||||||36
1643114880000|2022-01-25 12:48:00|1399.5|1398|1400.5|1399.5|1400.5|1400|1399.5|1398|3725
1643114890000|2022-01-25 12:48:10|1401.5|1400|1401.5|1400|1402|1401|1401.5|1400|1987
1643114900000|2022-01-25 12:48:20||1401||1401||1401||1401|0
1643114910000|2022-01-25 12:48:30|1402|1401.5|1402|1401|1402|1401.5|1402|1401|1324
1643114930000|2022-01-25 12:48:50|||||||||13
1643114940000|2022-01-25 12:49:00|1402.5||1402.5||1402.5||1402.5||47
1643114960000|2022-01-25 12:49:20|1402||1402.5||1402.5||1402||0
1643114990000|2022-01-25 12:49:50|1402||1402.5||1402.5||1402||106
1643115000000|2022-01-25 12:50:00|1402|1400|1402.5|1401|1402.5|1401|1401.5|1400|2400
1643115080000|2022-01-25 12:51:20|1402||1402.5||1402.5||1402||194
1643115160000|2022-01-25 12:52:40|||||||||567
1643115190000|2022-01-25 12:53:10||1401.5||1401.5||1401.5||1401|1173
1643115240000|2022-01-25 12:54:00|1402|1401|1402.5|1401.5|1402.5|1401.5|1401|1400|3882
1643115250000|2022-01-25 12:54:10|1403|1402|1405.5|1404.5|1406|1405.5|1403|1401.5|7376
1643115260000|2022-01-25 12:54:20|||||||||171
1643115280000|2022-01-25 12:54:40|1405|1404|1404.5|1403|1405|1404|1403.5|1402|2508
1643115310000|2022-01-25 12:55:10|1404||1404||1404||1404||0
1643115320000|2022-01-25 12:55:20|1403.5|1402|1403.5|1402|1404|1403|1403|1402|1517
1643115340000|2022-01-25 12:55:40|1403||1403.5||1403.5||1403||0
1643115370000|2022-01-25 12:56:10|1403|1401.5|1401.5|1400|1403|1401.5|1401.5|1400|1119
1643115380000|2022-01-25 12:56:20|1401|1399.5|1399|1398|1401|1399.5|1399|1397|1130
1643115390000|2022-01-25 12:56:30|1399.5|1398.5|1401.5|1400.5|1401.5|1400.5|1399.5|1398.5|3178
1643115420000|2022-01-25 12:57:00|1402|1401|1402|1400.5|1402|1401|1402|1400.5|432
1643115430000|2022-01-25 12:57:10|1402.5|1401|1403|1401.5|1403.5|1401.5|1402.5|1401|597
1643115440000|2022-01-25 12:57:20||1402||1402||1402||1402|0
1643115450000|2022-01-25 12:57:30|1402.5|1402.5|1401.5|1400.5|1402.5|1402.5|1401.5|1400.5|2096
1643115480000|2022-01-25 12:58:00|||||||||39
1643115490000|2022-01-25 12:58:10|1401|1400|1401.5|1400|1401.5|1400|1401|1400|1172
1643115520000|2022-01-25 12:58:40|||||||||3
1643115530000|2022-01-25 12:58:50|1401||1401||1401||1401||0
1643115540000|2022-01-25 12:59:00|1400.5|1399.5|1401.5|1400.5|1401.5|1400.5|1400.5|1399.5|1734
1643115550000|2022-01-25 12:59:10|1401|1400|1401|1399.5|1401.5|1400.5|1400.5|1399.5|2503
1643115590000|2022-01-25 12:59:50||1400||1400||1400||1400|0
1643115600000|2022-01-25 13:00:00|||||||||701
1643115610000|2022-01-25 13:00:10|1401.5||1401.5||1401.5||1401.5||175
1643115620000|2022-01-25 13:00:20||1400.5||1400||1400.5||1400|0
1643115640000|2022-01-25 13:00:40||1400.5||1400||1400.5||1400|0
1643115680000|2022-01-25 13:01:20|1402|1400.5|1402.5|1401|1402.5|1402|1402|1400.5|1985
1643115690000|2022-01-25 13:01:30|1403|1401.5|1403|1402|1403|1402|1403|1401.5|610
1643115700000|2022-01-25 13:01:40|1403.5|1402.5|1404|1403|1404|1403|1403.5|1402.5|2213
1643115710000|2022-01-25 13:01:50|||||||||36
1643115720000|2022-01-25 13:02:00|||||||||175
1643115780000|2022-01-25 13:03:00|1404.5|1403.5|1404|1403.5|1404.5|1403.5|1404|1403|663
1643115790000|2022-01-25 13:03:10|1404.5|1404|1404.5|1403.5|1404.5|1404|1404.5|1403.5|478
1643115800000|2022-01-25 13:03:20|1404|1404|1404|1403|1404|1404|1404|1403|1355
1643115810000|2022-01-25 13:03:30|||||||||179
1643115820000|2022-01-25 13:03:40|1403.5|1402.5|1403.5|1403|1403.5|1403|1403.5|1402.5|1054
1643115840000|2022-01-25 13:04:00|1403|1402.5|1403|1402|1403|1402.5|1403|1402|715
1643115850000|2022-01-25 13:04:10|1402.5|1401.5|1402.5|1401.5|1402.5|1401.5|1402.5|1401.5|833
1643115860000|2022-01-25 13:04:20|||||||||179
1643115870000|2022-01-25 13:04:30|1402|1401|1402|1400|1402.5|1401|1402|1400|726
1643115900000|2022-01-25 13:05:00|1401.5||1401.5||1401.5||1401.5||0
1643115930000|2022-01-25 13:05:30|||||||||44
1643115950000|2022-01-25 13:05:50|1400.5|1399.5|1400|1398|1400.5|1399.5|1400|1398|1676
1643115960000|2022-01-25 13:06:00||1398.5||1399||1399||1398.5|5
1643116010000|2022-01-25 13:06:50|||||||||32
1643116020000|2022-01-25 13:07:00|||||||||50
1643116030000|2022-01-25 13:07:10|1399.5|1398|1399.5|1398|1399.5|1398.5|1399|1398|1189
1643116040000|2022-01-25 13:07:20|1399|1397.5|1398.5|1397|1399|1397.5|1398|1396.5|1333
1643116050000|2022-01-25 13:07:30|1398|1397.5|1398.5|1397|1398.5|1397.5|1398|1397|50
1643116060000|2022-01-25 13:07:40|1399|1397.5|1399|1397|1399|1398|1399|1397|796
1643116070000|2022-01-25 13:07:50|1398.5|1396.5|1398.5|1396.5|1398.5|1396.5|1398|1396.5|0
1643116110000|2022-01-25 13:08:30||1397||1397||1397||1397|0
1643116120000|2022-01-25 13:08:40|1399|1397.5|1399|1398|1399.5|1398.5|1398.5|1397|1963
1643116130000|2022-01-25 13:08:50|1399.5|1398.5|1399.5|1398.5|1399.5|1398.5|1399.5|1398.5|1337
1643116150000|2022-01-25 13:09:10|||||||||419
1643116160000|2022-01-25 13:09:20|1399|1397.5|1400|1398.5|1400|1399|1398.5|1397.5|2648
1643116170000|2022-01-25 13:09:30|1399.5||1399.5||1400||1399.5||60
1643116180000|2022-01-25 13:09:40|1400|1399|1400|1398.5|1400|1399|1400|1398.5|495
1643116200000|2022-01-25 13:10:00||1399||1398.5||1399||1398.5|15
1643116240000|2022-01-25 13:10:40|1399.5||1400||1400||1399.5||0
1643116260000|2022-01-25 13:11:00|||||||||318
1643116290000|2022-01-25 13:11:30||1399||1399||1399||1398.5|466
1643116300000|2022-01-25 13:11:40|1399.5|1398.5|1400|1399|1400|1399|1399.5|1398.5|617
1643116310000|2022-01-25 13:11:50|||||||||392
1643116320000|2022-01-25 13:12:00|1400.5|1399.5|1399.5|1398.5|1400.5|1399.5|1399.5|1398.5|1230
1643116330000|2022-01-25 13:12:10|1400||1399.5||1400||1399.5||0
1643116340000|2022-01-25 13:12:20|1400||1400||1400||1400||150
1643116350000|2022-01-25 13:12:30|||||||||6
1643116360000|2022-01-25 13:12:40||1399||1399||1399||1398.5|280
1643116380000|2022-01-25 13:13:00|1400.5|1399.5|1401.5|1400.5|1401.5|1400.5|1400.5|1399.5|1130
1643116440000|2022-01-25 13:14:00|1402|1401|1402.5|1401.5|1402.5|1401.5|1401.5|1400.5|2330
1643116450000|2022-01-25 13:14:10|1403|1402|1404|1402|1404|1402|1403|1402|577
1643116470000|2022-01-25 13:14:30||1402.5||1402.5||1402.5||1402.5|0
1643116490000|2022-01-25 13:14:50||1403||1403||1403||1403|0
1643116500000|2022-01-25 13:15:00|||||||||135
1643116520000|2022-01-25 13:15:20|||||||||99
1643116530000|2022-01-25 13:15:30|||||||||1
1643116540000|2022-01-25 13:15:40|1403.5|1402.5|1403|1401.5|1403.5|1402.5|1403|1401.5|2318
1643116560000|2022-01-25 13:16:00|1403.5|1402|1405|1404|1405|1404|1403.5|1401|2001
1643116570000|2022-01-25 13:16:10|1405.5|1404.5|1405.5|1404.5|1405.5|1404.5|1405.5|1404.5|501
1643116580000|2022-01-25 13:16:20|1405|1404|1406.5|1405.5|1406.5|1405.5|1405|1404|2620
1643116590000|2022-01-25 13:16:30|||||||||251
1643116610000|2022-01-25 13:16:50|||||||||300
1643116630000|2022-01-25 13:17:10|1406|1405|1406|1405|1406.5|1405.5|1406|1405|1571
1643116680000|2022-01-25 13:18:00|||||||||469
1643116690000|2022-01-25 13:18:10|1405.5|1404.5|1404.5|1403.5|1405.5|1404.5|1404.5|1403|1911
1643116720000|2022-01-25 13:18:40|1404|1403|1403.5|1402|1404|1403|1402.5|1401.5|1951
1643116750000|2022-01-25 13:19:10|1404|1402.5|1403.5|1402.5|1404|1403|1403.5|1402.5|1072
1643116780000|2022-01-25 13:19:40|1404||1403.5||1404||1403.5||2273
1643116820000|2022-01-25 13:20:20|1403|1401.5|1402|1401|1403.5|1402|1402|1400.5|1505
1643116830000|2022-01-25 13:20:30||1400.5||1400.5||1400.5||1400.5|0
1643116840000|2022-01-25 13:20:40|||||||||948
1643116850000|2022-01-25 13:20:50|1401.5|1400|1400.5|1399|1401.5|1400|1400.5|1399|963
1643116860000|2022-01-25 13:21:00|1400||1400||1400||1400||855
1643116880000|2022-01-25 13:21:20|||||||||92
1643116900000|2022-01-25 13:21:40|1399.5|1398.5|1398.5|1397|1399.5|1398.5|1398|1396.5|898
1643116910000|2022-01-25 13:21:50|1398|1396.5|1398.5|1397.5|1399|1398|1397.5|1396.5|326
1643116920000|2022-01-25 13:22:00|1399|1398|1399|1397.5|1399|1398|1399|1397.5|316
1643116960000|2022-01-25 13:22:40||1398||1397.5||1398||1397.5|0
1643117020000|2022-01-25 13:23:40|1398.5|1397|1398|1396.5|1398.5|1397.5|1398|1396.5|762
1643117030000|2022-01-25 13:23:50|1397.5|1397|1398|1396.5|1398|1397.5|1397.5|1396.5|712
1643117040000|2022-01-25 13:24:00||1397||1397||1397||1397|0
1643117060000|2022-01-25 13:24:20||1396.5||1396.5||1396.5||1396.5|0
1643117090000|2022-01-25 13:24:50|1397.5||1397.5||1397.5||1397.5||0
1643117110000|2022-01-25 13:25:10|1397|1396|1397|1395.5|1397|1396|1396.5|1395|1539
1643117120000|2022-01-25 13:25:20|1396.5|1395|1396.5|1394.5|1396.5|1395|1396|1394|70
1643117130000|2022-01-25 13:25:30|1397|1395|1399|1398|1399|1398.5|1396.5|1394.5|5237
1643117140000|2022-01-25 13:25:40||1397.5||1398||1398||1397.5|0
1643117150000|2022-01-25 13:25:50||1397.5||1397.5||1398||1397.5|1204
1643117200000|2022-01-25 13:26:40|||||||||569
1643117210000|2022-01-25 13:26:50|1398.5|1397|1398.5|1397.5|1398.5|1397.5|1398|1397|1129
1643117250000|2022-01-25 13:27:30|1398|1396.5|1397.5|1396.5|1398|1397|1397.5|1395.5|1826
1643117280000|2022-01-25 13:28:00|1397|1396|1397|1396|1397.5|1396|1397|1396|137
1643117290000|2022-01-25 13:28:10|1396.5|1395.5|1396.5|1394.5|1396.5|1395.5|1395.5|1394|548
1643117300000|2022-01-25 13:28:20|||||||||10
1643117350000|2022-01-25 13:29:10|||||||||953
1643117370000|2022-01-25 13:29:30|||||||||50
1643117380000|2022-01-25 13:29:40|1396|1395|1395.5|1394.5|1396.5|1396|1395.5|1394.5|141
1643117400000|2022-01-25 13:30:00|1395|1394|1394.5|1393.5|1395|1394|1394|1392.5|2042
1643117410000|2022-01-25 13:30:10|1395|1394|1395.5|1394.5|1395.5|1394.5|1395|1394|502
1643117500000|2022-01-25 13:31:40|1396|1395|1396.5|1395|1396.5|1396|1396|1395|953
1643117510000|2022-01-25 13:31:50||1395.5||1395.5||1395.5||1395.5|0
1643117590000|2022-01-25 13:33:10|1396|1395|1397|1396.5|1397|1396.5|1396|1395|2034
1643117600000|2022-01-25 13:33:20||1395.5||1395.5||1395.5||1395.5|27
1643117650000|2022-01-25 13:34:10|1397.5|1396|1397.5|1396.5|1397.5|1396.5|1397.5|1395.5|506
1643117660000|2022-01-25 13:34:20|1398.5|1397|1398.5|1397.5|1399|1397.5|1398|1396.5|675
1643117690000|2022-01-25 13:34:50|||||||||179
1643117700000|2022-01-25 13:35:00||1398||1397.5||1398||1397.5|192
1643117720000|2022-01-25 13:35:20|1399|1398|1399|1398|1399|1398|1399|1398|89
1643117740000|2022-01-25 13:35:40|1399.5|1398.5|1400|1399|1400.5|1399|1399.5|1398.5|231
1643117750000|2022-01-25 13:35:50|1400.5|1399.5|1401|1399.5|1401|1399.5|1400.5|1399|178
1643117760000|2022-01-25 13:36:00||1400||1400||1400||1400|47
1643117770000|2022-01-25 13:36:10|1401.5|1400.5|1401|1399.5|1402.5|1400.5|1400.5|1399.5|3757
1643117790000|2022-01-25 13:36:30|||||||||47
1643117860000|2022-01-25 13:37:40||1400||1400||1400||1399.5|1714
1643117880000|2022-01-25 13:38:00|1401.5|1400.5|1401.5|1400.5|1401.5|1400.5|1401.5|1400.5|517
1643117910000|2022-01-25 13:38:30|||||||||45
1643117920000|2022-01-25 13:38:40|1401|1401|1401.5|1401|1402|1401|1401|1400.5|421
1643117940000|2022-01-25 13:39:00|1402|1400.5|1401|1400.5|1402|1401|1401|1400.5|1920
1643117960000|2022-01-25 13:39:20|||||||||60
1643117970000|2022-01-25 13:39:30|1400.5|1400|1401|1400|1401|1400.5|1400.5|1399.5|795
1643118000000|2022-01-25 13:40:00|1400.5|1399.5|1399|1398|1400.5|1399.5|1399|1398|3788
1643118020000|2022-01-25 13:40:20|1399.5|1398.5|1399.5|1398.5|1399.5|1398.5|1399.5|1398.5|293
1643118030000|2022-01-25 13:40:30|||||||||431
1643118050000|2022-01-25 13:40:50|1400|1399|1400.5|1399.5|1400.5|1399.5|1400|1399|666
1643118090000|2022-01-25 13:41:30|1401|1400|1401|1400|1401|1400|1401|1400|202
1643118110000|2022-01-25 13:41:50|1401.5|1400.5|1401|1400|1401.5|1400.5|1401|1400|362
1643118120000|2022-01-25 13:42:00|1401.5|1400.5|1401.5|1400.5|1401.5|1400.5|1401.5|1400.5|304
1643118140000|2022-01-25 13:42:20|1402|1401|1402|1401|1402|1401|1402|1401|458
1643118170000|2022-01-25 13:42:50|||||||||49
1643118180000|2022-01-25 13:43:00|1401.5|1400.5|1402|1401|1402|1401|1401.5|1400.5|2070
1643118260000|2022-01-25 13:44:20|||||||||99
1643118310000|2022-01-25 13:45:10||1401.5||1401.5||1401.5||1401|1892
1643118320000|2022-01-25 13:45:20|||||||||184
1643118330000|2022-01-25 13:45:30|||||||||179
1643118350000|2022-01-25 13:45:50|1402.5|1402|1402.5|1401.5|1402.5|1402|1402.5|1401.5|520
1643118410000|2022-01-25 13:46:50|1402|1401|1401.5|1400|1402.5|1401.5|1401.5|1400|2741
1643118420000|2022-01-25 13:47:00|1401||1401||1401||1401||0
1643118430000|2022-01-25 13:47:10|1401.5|1400.5|1402|1400.5|1402|1401|1401|1400.5|1178
1643118450000|2022-01-25 13:47:30|||||||||350
1643118520000|2022-01-25 13:48:40||1401||1401||1401||1401|0
1643118540000|2022-01-25 13:49:00||1401.5||1401||1401.5||1401|231
1643118550000|2022-01-25 13:49:10||1400.5||1400.5||1400.5||1400.5|430
1643118600000|2022-01-25 13:50:00|1401.5|1401|1402|1400.5|1402|1401|1401.5|1400.5|339
1643118630000|2022-01-25 13:50:30||1401||1400.5||1401||1400.5|0
1643118640000|2022-01-25 13:50:40|||||||||179
1643118680000|2022-01-25 13:51:20|||||||||29
1643118720000|2022-01-25 13:52:00|1401|1400|1400|1399.5|1401.5|1400|1400|1399|2925
1643118730000|2022-01-25 13:52:10|1400.5|1400|1402|1400.5|1402|1401|1400.5|1399.5|1906
1643118740000|2022-01-25 13:52:20||1401||1401||1401||1401|0
1643118750000|2022-01-25 13:52:30||1401.5||1401.5||1401.5||1401|1006
1643118760000|2022-01-25 13:52:40|1402.5|1402|1402.5|1401.5|1402.5|1402|1402.5|1401.5|695
1643118790000|2022-01-25 13:53:10|1402||1402.5||1402.5||1402||100
1643118820000|2022-01-25 13:53:40|||||||||53
1643118830000|2022-01-25 13:53:50|||||||||247
1643118850000|2022-01-25 13:54:10|1403|1402|1403|1402|1403|1402|1403|1402|367
1643118860000|2022-01-25 13:54:20|||||||||179
1643118880000|2022-01-25 13:54:40||1402.5||1402||1402.5||1402|972
1643118890000|2022-01-25 13:54:50|||||||||28
1643118910000|2022-01-25 13:55:10|1402.5|1401.5|1402.5|1401.5|1402.5|1402|1402|1401.5|1605
1643118930000|2022-01-25 13:55:30|1403||1403||1403||1403||0
1643118970000|2022-01-25 13:56:10|||||||||72
1643118990000|2022-01-25 13:56:30|1402.5|1401|1402|1401|1402.5|1401.5|1401.5|1400.5|1462
1643119020000|2022-01-25 13:57:00|||||||||70
1643119040000|2022-01-25 13:57:20|||||||||69
1643119050000|2022-01-25 13:57:30|||||||||179
1643119070000|2022-01-25 13:57:50|1401.5|1400.5|1401.5|1400.5|1401.5|1401|1401|1400.5|1058
1643119090000|2022-01-25 13:58:10|1401||1401||1401||1401||0
1643119100000|2022-01-25 13:58:20||1399.5||1399.5||1399.5||1399.5|87
1643119110000|2022-01-25 13:58:30|||||||||55
1643119130000|2022-01-25 13:58:50|||||||||23
1643119140000|2022-01-25 13:59:00|1400.5||1400.5||1400.5||1400.5||569
1643119160000|2022-01-25 13:59:20|1400|1399|1400|1399|1400|1399|1400|1399|195
1643119180000|2022-01-25 13:59:40|||||||||66
1643119200000|2022-01-25 14:00:00|||||||||707
1643119210000|2022-01-25 14:00:10|1399.5|1399.5|1400|1399.5|1400.5|1399.5|1399.5|1399.5|998
1643119220000|2022-01-25 14:00:20|1400.5|1400|1400|1399.5|1400.5|1400|1400|1399.5|209
1643119230000|2022-01-25 14:00:30|||||||||55
1643119250000|2022-01-25 14:00:50|1399.5|1399|1399.5|1398|1399.5|1399|1399|1398|1657
1643119310000|2022-01-25 14:01:50|||||||||56
1643119320000|2022-01-25 14:02:00||1398.5||1398.5||1398.5||1398.5|0
1643119330000|2022-01-25 14:02:10|1400|1399|1400.5|1400|1400.5|1400|1400|1398.5|3161
1643119340000|2022-01-25 14:02:20|1401|1400.5|1402|1401.5|1402|1401.5|1401|1400.5|1299
1643119350000|2022-01-25 14:02:30|1401.5|1401|1401.5|1400.5|1401.5|1401|1401.5|1400.5|2021
1643119380000|2022-01-25 14:03:00|1402|1401|1404|1402.5|1404|1402.5|1402|1401|1680
1643119390000|2022-01-25 14:03:10|1403.5||1403.5||1403.5||1403.5||56
1643119400000|2022-01-25 14:03:20|1403|1403|1403.5|1402|1403.5|1403|1402.5|1401.5|2296
1643119420000|2022-01-25 14:03:40|1403|1401.5|1403.5|1402.5|1403.5|1402.5|1401.5|1400.5|5144
1643119440000|2022-01-25 14:04:00|1403|1403|1402.5|1401.5|1403.5|1403|1402.5|1401.5|2005
1643119450000|2022-01-25 14:04:10|1403|1402|1403.5|1402|1403.5|1402.5|1403|1401.5|916
1643119460000|2022-01-25 14:04:20|||||||||200
1643119470000|2022-01-25 14:04:30|1402.5|1401.5|1403|1401.5|1403|1401.5|1402.5|1401.5|1508
1643119500000|2022-01-25 14:05:00||1402||1402||1402||1402|0
1643119510000|2022-01-25 14:05:10|1403.5|1402.5|1403|1402.5|1403.5|1402.5|1403|1402.5|1491
1643119520000|2022-01-25 14:05:20|||||||||265
1643119530000|2022-01-25 14:05:30|1403.5|1403|1404|1403|1404|1403|1403.5|1403|3793
1643119540000|2022-01-25 14:05:40|1404.5|1403.5|1404.5|1403.5|1404.5|1403.5|1404.5|1403.5|938
1643119550000|2022-01-25 14:05:50|1405|1404|1406.5|1405.5|1406.5|1405.5|1404.5|1404|2401
1643119560000|2022-01-25 14:06:00|||||||||474
1643119570000|2022-01-25 14:06:10|1407|1405|1404.5|1403|1407|1405|1404.5|1403|3471
1643119580000|2022-01-25 14:06:20|1404|1402.5|1403|1401.5|1404.5|1402.5|1403|1401.5|1625
1643119590000|2022-01-25 14:06:30||1402||1402||1402||1402|0
1643119600000|2022-01-25 14:06:40|1403.5|1403|1403.5|1402|1403.5|1403|1403.5|1402|1312
1643119610000|2022-01-25 14:06:50|1403||1403.5||1403.5||1403||0
1643119620000|2022-01-25 14:07:00|1403|1401.5|1402|1400.5|1403|1401.5|1402|1400.5|1058
1643119630000|2022-01-25 14:07:10|1401|1400|1400.5|1399.5|1401|1400|1400.5|1399.5|3419
1643119640000|2022-01-25 14:07:20|1400|1399|1400.5|1399.5|1400.5|1400|1400|1399|1642
1643119670000|2022-01-25 14:07:50|1401|1400|1401|1400|1401|1400.5|1400.5|1399.5|2870
1643119680000|2022-01-25 14:08:00|||||||||715
1643119690000|2022-01-25 14:08:10|||||||||319
1643119730000|2022-01-25 14:08:50|1400.5|1399.5|1399.5|1398|1401|1399.5|1399.5|1398|2644
1643119740000|2022-01-25 14:09:00|1400|1398.5|1400.5|1399|1400.5|1399.5|1400|1398.5|1680
1643119780000|2022-01-25 14:09:40|||||||||36
1643119790000|2022-01-25 14:09:50|1401|1399.5|1403.5|1402.5|1403.5|1402.5|1401|1399.5|3311
1643119800000|2022-01-25 14:10:00||1403||1403||1403||1403|0
1643119810000|2022-01-25 14:10:10|1404|1403.5|1403.5|1403|1404|1403.5|1403.5|1403|1524
1643119830000|2022-01-25 14:10:30|1404||1404||1404||1404||126
1643119850000|2022-01-25 14:10:50|||||||||297
1643119860000|2022-01-25 14:11:00|1404.5|1403.5|1405|1404|1405.5|1404.5|1404.5|1403.5|2048
1643119870000|2022-01-25 14:11:10|1405.5|1404.5|1406.5|1405|1406.5|1406|1405.5|1404.5|1306
1643119890000|2022-01-25 14:11:30||1405.5||1405.5||1405.5||1405.5|0
1643119920000|2022-01-25 14:12:00|||||||||119
1643119940000|2022-01-25 14:12:20|1406|1405|1405|1403.5|1406|1405|1405|1403.5|3034
1643119950000|2022-01-25 14:12:30|||||||||71
1643119980000|2022-01-25 14:13:00|1405.5|1404|1405.5|1404|1406|1404|1405|1404|537
1643120020000|2022-01-25 14:13:40|1405|1403.5|1403.5|1402.5|1405.5|1404|1403|1402.5|3190
1643120030000|2022-01-25 14:13:50|1404|1403|1404|1402.5|1404.5|1403.5|1403.5|1402.5|3849
1643120040000|2022-01-25 14:14:00||1403||1403||1403||1403|350
1643120050000|2022-01-25 14:14:10|1403.5|1402|1403.5|1402|1403.5|1402|1403|1402|732
1643120060000|2022-01-25 14:14:20|1403||1403||1403||1403||0
1643120130000|2022-01-25 14:15:30|1403.5|1402.5|1404.5|1402.5|1405|1404|1403.5|1402|6496
1643120140000|2022-01-25 14:15:40|1404||1404||1404||1404||0
1643120160000|2022-01-25 14:16:00|1404.5|1403|1404.5|1403.5|1405|1403.5|1404|1403|1536
1643120170000|2022-01-25 14:16:10|1404|1403|1403.5|1402.5|1404.5|1403|1403.5|1402.5|1382
1643120180000|2022-01-25 14:16:20|||||||||342
1643120220000|2022-01-25 14:17:00|||||||||606
1643120290000|2022-01-25 14:18:10|1403|1403|1402.5|1402|1403.5|1403|1402.5|1401.5|2911
1643120300000|2022-01-25 14:18:20||1401.5||1401.5||1401.5||1401.5|198
1643120320000|2022-01-25 14:18:40|1402||1402.5||1402.5||1402||466
1643120330000|2022-01-25 14:18:50|1403|1402|1402.5|1401.5|1403|1402|1402.5|1401.5|3433
1643120340000|2022-01-25 14:19:00|1403|1402.5|1403|1402|1403|1402.5|1402.5|1401.5|717
1643120350000|2022-01-25 14:19:10|1402.5|1402.5|1402.5|1401.5|1402.5|1402.5|1402.5|1401.5|1146
1643120360000|2022-01-25 14:19:20|1402|1401|1401.5|1400.5|1402|1401|1401.5|1400.5|218
1643120370000|2022-01-25 14:19:30|1401|1400|1401|1400|1401.5|1400|1401|1400|497
1643120380000|2022-01-25 14:19:40|1400.5|1399|1400|1398.5|1400.5|1399|1400|1398.5|742
1643120390000|2022-01-25 14:19:50|1400.5|1399|1400.5|1399|1401|1400.5|1400.5|1399|1366
1643120400000|2022-01-25 14:20:00||1399.5||1399.5||1399.5||1399.5|179
1643120430000|2022-01-25 14:20:30|1401|1400.5|1400.5|1399.5|1401|1400.5|1400.5|1399.5|667
1643120460000|2022-01-25 14:21:00|1401|1400|1401.5|1400.5|1401.5|1401|1401|1399.5|2375
1643120470000|2022-01-25 14:21:10|1401|1400|1401.5|1400|1401.5|1400|1401|1400|190
1643120520000|2022-01-25 14:22:00|1402|1400.5|1402.5|1401.5|1402.5|1402|1401.5|1400.5|2190
1643120530000|2022-01-25 14:22:10||1402||1401.5||1402||1401.5|595
1643120560000|2022-01-25 14:22:40|1402|1400.5|1401.5|1400|1402|1401.5|1401.5|1400|3125
1643120570000|2022-01-25 14:22:50|1401||1401||1401||1401||0
1643120590000|2022-01-25 14:23:10|1400.5|1399.5|1400.5|1399.5|1400.5|1399.5|1400.5|1399.5|57
1643120600000|2022-01-25 14:23:20|1401|1400|1402|1401|1402|1401.5|1400.5|1400|2112
1643120610000|2022-01-25 14:23:30|||||||||1
1643120620000|2022-01-25 14:23:40|1401.5|1400.5|1401|1400|1401.5|1401|1400.5|1399.5|10048
1643120660000|2022-01-25 14:24:20|1400.5||1400.5||1400.5||1400.5||189
1643120670000|2022-01-25 14:24:30||1399.5||1399.5||1399.5||1399.5|352
1643120680000|2022-01-25 14:24:40|1401|1400|1401|1400|1401|1400|1401|1399.5|762
1643120760000|2022-01-25 14:26:00|1401.5|1400.5|1402|1400.5|1402|1401.5|1401.5|1400.5|2032
1643120770000|2022-01-25 14:26:10||1401||1401||1401||1401|67
1643120810000|2022-01-25 14:26:50|1401.5|1400.5|1401|1400|1402|1401|1401|1400|1887
1643120820000|2022-01-25 14:27:00|1401.5|1400.5|1402|1400.5|1402|1401|1401.5|1400|2347
1643120850000|2022-01-25 14:27:30|1402.5|1401|1403.5|1401.5|1403.5|1401.5|1402.5|1401|1121
1643120860000|2022-01-25 14:27:40|1404|1402.5|1406|1404.5|1406|1404.5|1403.5|1402.5|2139
1643120870000|2022-01-25 14:27:50|1405.5|1405|1408|1407|1408.5|1407|1405.5|1405|537
1643120880000|2022-01-25 14:28:00|1407.5|1407.5|1407.5|1406.5|1408|1407.5|1407.5|1405.5|1421
1643120900000|2022-01-25 14:28:20|1407|1407|1407.5|1407|1408|1407.5|1407|1406.5|1325
1643120910000|2022-01-25 14:28:30|1408||1408||1408||1407.5||94
1643120970000|2022-01-25 14:29:30|1407.5||1408||1408||1407.5||600
1643121000000|2022-01-25 14:30:00|1407.5|1406|1407|1406|1408|1407|1405.5|1404.5|5693
1643121010000|2022-01-25 14:30:10|1406.5|1405.5|1406.5|1406|1407|1406|1406|1405.5|2191
1643121020000|2022-01-25 14:30:20|||||||||402
1643121030000|2022-01-25 14:30:30|1407||1407||1407||1406.5||366
1643121040000|2022-01-25 14:30:40|1407.5|1406.5|1408.5|1407.5|1408.5|1407.5|1407|1406|4698
1643121050000|2022-01-25 14:30:50|1409|1408|1409|1408.5|1409.5|1408.5|1409|1408|1724
1643121060000|2022-01-25 14:31:00|1409.5|1409|1409.5|1408|1410|1409|1409|1408|2333
1643121070000|2022-01-25 14:31:10|1410|1408.5|1410|1409|1410|1409|1410|1408.5|214
1643121080000|2022-01-25 14:31:20|1409.5|1408.5|1410|1408.5|1410|1408.5|1409|1408|2181
1643121090000|2022-01-25 14:31:30|1409.5|1408|1410|1408.5|1410|1408.5|1409.5|1408|0
1643121100000|2022-01-25 14:31:40|1409.5|1409|1413|1411.5|1413|1411.5|1409|1409|5719
1643121110000|2022-01-25 14:31:50|1413.5||1413.5||1413.5||1413.5||0
1643121130000|2022-01-25 14:32:10|1412.5|1412|1410|1408.5|1412.5|1412|1409.5|1408|6665
1643121140000|2022-01-25 14:32:20|1410.5|1409|1410.5|1408.5|1411|1410|1410|1408.5|2064
1643121160000|2022-01-25 14:32:40|1410||1409.5||1410||1409.5||0
1643121180000|2022-01-25 14:33:00|1410|1409|1410.5|1409|1410.5|1410|1410|1409|3041
1643121190000|2022-01-25 14:33:10|1411|1409.5|1412.5|1411.5|1412.5|1411.5|1411|1409|2720
1643121200000|2022-01-25 14:33:20|1413.5|1412|1413|1411.5|1413.5|1412|1413|1411.5|604
1643121210000|2022-01-25 14:33:30|1413.5|1412|1415|1413|1415|1413.5|1413.5|1412|830
1643121220000|2022-01-25 14:33:40|1415.5|1413.5|1415.5|1414.5|1416|1414.5|1415.5|1413.5|139
1643121230000|2022-01-25 14:33:50|1416|1415|1415|1413.5|1416|1415|1414.5|1413.5|1749
1643121240000|2022-01-25 14:34:00|1414|1412|1414.5|1412.5|1414.5|1413|1413.5|1411|2498
1643121250000|2022-01-25 14:34:10|1415|1414.5|1415|1414.5|1415|1414.5|1414|1412.5|3369
1643121260000|2022-01-25 14:34:20|1414.5|1413.5|1415|1413.5|1415|1414.5|1414|1413|1784
1643121270000|2022-01-25 14:34:30|||||||||329
1643121290000|2022-01-25 14:34:50||1414||1414||1414||1414|0
1643121300000|2022-01-25 14:35:00|1415.5|1414.5|1416|1415|1416.5|1415.5|1415|1414|3036
1643121310000|2022-01-25 14:35:10|1416.5|1415.5|1417.5|1416|1418|1417.5|1416.5|1415|3520
1643121320000|2022-01-25 14:35:20|1417||1417||1417.5||1417||0
1643121330000|2022-01-25 14:35:30||1416.5||1416||1416.5||1416|0
1643121340000|2022-01-25 14:35:40|1416|1415.5|1417|1415.5|1417|1415.5|1415.5|1414|2737
1643121350000|2022-01-25 14:35:50|1418|1416|1418|1417|1418.5|1417|1417.5|1416|1003
1643121360000|2022-01-25 14:36:00|1418.5|1417.5|1420|1418|1420.5|1418.5|1418.5|1417|1371
1643121370000|2022-01-25 14:36:10|1420.5|1418.5|1421|1419.5|1421|1419.5|1420.5|1418.5|1625
1643121380000|2022-01-25 14:36:20|1421.5|1420|1421|1419.5|1422|1420.5|1420.5|1419.5|1419
1643121390000|2022-01-25 14:36:30|1421.5|1420|1421.5|1420.5|1421.5|1420.5|1421.5|1420|533
1643121400000|2022-01-25 14:36:40|1422|1421|1422|1421|1422|1421|1422|1421|447
1643121410000|2022-01-25 14:36:50|1422.5|1421.5|1422|1420.5|1423.5|1422.5|1422|1420.5|2496
1643121420000|2022-01-25 14:37:00|1422.5|1421|1423.5|1422|1423.5|1422|1422.5|1421|417
1643121440000|2022-01-25 14:37:20|1423|1422.5|1423|1422|1423|1422.5|1422.5|1422|497
1643121450000|2022-01-25 14:37:30|1422.5|1421.5|1422.5|1421.5|1422.5|1421.5|1422.5|1421.5|859
1643121460000|2022-01-25 14:37:40|1423|1422|1423|1421.5|1423|1422|1423|1421.5|334
1643121470000|2022-01-25 14:37:50|1422.5|1421|1422.5|1421|1422.5|1421|1422.5|1420.5|690
1643121480000|2022-01-25 14:38:00|1422|1420.5|1423.5|1422|1423.5|1422.5|1421.5|1420.5|3294
1643121490000|2022-01-25 14:38:10|1423|1421.5|1420.5|1419|1423|1422|1420|1418.5|5969
1643121510000|2022-01-25 14:38:30|1420||1420||1420||1420||0
1643121520000|2022-01-25 14:38:40|1420.5|1418.5|1420.5|1419|1420.5|1419|1420|1418.5|721
1643121530000|2022-01-25 14:38:50|1420|1419.5|1420|1419|1420|1419.5|1420|1419|150
1643121540000|2022-01-25 14:39:00|1419.5|1418.5|1420|1419|1420|1419|1418.5|1417|2753
1643121550000|2022-01-25 14:39:10|1419.5|1418.5|1419.5|1418|1419.5|1418.5|1419.5|1418|0
1643121560000|2022-01-25 14:39:20|1419|1417.5|1419|1417.5|1419.5|1418|1418.5|1417.5|356
1643121580000|2022-01-25 14:39:40||1418||1418||1418||1418|0
1643121600000|2022-01-25 14:40:00||1417.5||1417.5||1417.5||1417.5|0
1643121610000|2022-01-25 14:40:10|1419.5|1418|1420|1419|1420|1419|1419|1418|2814
1643121620000|2022-01-25 14:40:20|1419.5|1419.5|1420|1419|1420|1419.5|1419.5|1419|484
1643121630000|2022-01-25 14:40:30|1419.5|1418.5|1419.5|1418.5|1420|1419|1419|1418.5|2054
1643121640000|2022-01-25 14:40:40|1418.5|1417.5|1418.5|1417.5|1418.5|1418|1417.5|1416|1302
1643121660000|2022-01-25 14:41:00|1419|1418|1419.5|1418|1420|1419.5|1419|1417.5|2093
1643121670000|2022-01-25 14:41:10|1419||1419||1419||1419||0
1643121680000|2022-01-25 14:41:20|1419.5||1419.5||1419.5||1419.5||261
1643121690000|2022-01-25 14:41:30|1419||1419||1419||1419||0
1643121700000|2022-01-25 14:41:40|||||||||450
1643121720000|2022-01-25 14:42:00|||||||||615
1643121730000|2022-01-25 14:42:10|1418.5|1417.5|1418|1416|1419|1418|1418|1416|1441
1643121740000|2022-01-25 14:42:20|1418.5|1417|1417|1416|1418.5|1417|1417|1416|1604
1643121750000|2022-01-25 14:42:30|1416.5|1415|1416|1415|1417|1415|1416|1415|1857
1643121760000|2022-01-25 14:42:40|1415|1414|1415.5|1414.5|1416|1415|1415|1413|2231
1643121780000|2022-01-25 14:43:00|1415|1414|1415.5|1414|1415.5|1414.5|1415|1413.5|3884
1643121790000|2022-01-25 14:43:10|1416|1414.5|1416.5|1415|1416.5|1415.5|1415.5|1414.5|1571
1643121800000|2022-01-25 14:43:20|1417|1415.5|1417|1415.5|1417.5|1417|1417|1415.5|1314
1643121810000|2022-01-25 14:43:30|||||||||405
1643121820000|2022-01-25 14:43:40|1417.5|1416|1417.5|1416.5|1417.5|1416.5|1417|1416|345
1643121830000|2022-01-25 14:43:50|1417|1416|1417|1416|1417|1416|1417|1415.5|827
1643121840000|2022-01-25 14:44:00|||||||||39
1643121850000|2022-01-25 14:44:10|||||||||460
1643121860000|2022-01-25 14:44:20|1417.5|1416.5|1419.5|1418|1419.5|1418.5|1417.5|1416.5|1348
1643121880000|2022-01-25 14:44:40|1419||1419||1419||1419||0
1643121890000|2022-01-25 14:44:50|1419.5||1419.5||1419.5||1419.5||240
1643121900000|2022-01-25 14:45:00|1419|1417.5|1418|1416.5|1419|1417.5|1418|1416.5|2643
1643121920000|2022-01-25 14:45:20||1417||1417||1417||1416.5|215
1643121930000|2022-01-25 14:45:30|1417.5||1417.5||1418||1417.5||463
1643121940000|2022-01-25 14:45:40||1416.5||1416.5||1416.5||1416.5|711
1643121950000|2022-01-25 14:45:50|1418|1417|1418|1417|1418|1417|1418|1417|349
1643121960000|2022-01-25 14:46:00|1418.5|1417.5|1419|1417.5|1419.5|1418.5|1418.5|1417|1242
1643121980000|2022-01-25 14:46:20|1418.5||1419||1419||1418.5||360
1643122000000|2022-01-25 14:46:40|1418.5|1417|1418|1417|1418.5|1417.5|1417.5|1417|2436
1643122010000|2022-01-25 14:46:50|1417.5|1416.5|1417|1416|1418|1416.5|1416.5|1415.5|1972
1643122020000|2022-01-25 14:47:00|1416.5|1415.5|1416|1414|1416.5|1415.5|1415.5|1414|910
1643122030000|2022-01-25 14:47:10|||||||||325
1643122040000|2022-01-25 14:47:20|1415.5||1415.5||1415.5||1415.5||70
1643122050000|2022-01-25 14:47:30|||||||||187
1643122060000|2022-01-25 14:47:40|1415||1415||1415||1415||0
1643122080000|2022-01-25 14:48:00|1414.5|1414.5|1417|1415.5|1418|1416.5|1414.5|1414.5|5781
1643122090000|2022-01-25 14:48:10|1418|1416|1418|1417|1418|1417|1418|1416|569
1643122110000|2022-01-25 14:48:30|1418.5|1417.5|1419.5|1418|1419.5|1418|1418.5|1417|1904
1643122120000|2022-01-25 14:48:40|1419|1417.5|1419.5|1418.5|1419.5|1418.5|1418|1417|2611
1643122150000|2022-01-25 14:49:10|1420|1419|1422|1421|1422|1421|1420|1419|2340
1643122160000|2022-01-25 14:49:20|||||||||44
1643122170000|2022-01-25 14:49:30|1421.5|1420.5|1421.5|1420.5|1421.5|1421|1421.5|1420.5|1005
1643122180000|2022-01-25 14:49:40|1421|1420|1421|1420|1421|1420|1421|1420|814
1643122190000|2022-01-25 14:49:50|1421.5|1420.5|1421.5|1420.5|1422|1420.5|1421.5|1420.5|906
1643122200000|2022-01-25 14:50:00|||||||||176
1643122220000|2022-01-25 14:50:20|1422|1421|1422|1421|1422|1421.5|1421.5|1421|708
1643122230000|2022-01-25 14:50:30|||||||||47
1643122240000|2022-01-25 14:50:40|1421.5|1420.5|1420.5|1419|1422|1421|1420|1418.5|5275
1643122270000|2022-01-25 14:51:10|1420|1418.5|1418.5|1417|1420|1419|1418.5|1417|1276
1643122280000|2022-01-25 14:51:20|1418|1416.5|1418|1417|1418|1417|1418|1416.5|499
1643122290000|2022-01-25 14:51:30|1417.5|1416.5|1417.5|1416|1417.5|1416.5|1417.5|1416|355
1643122300000|2022-01-25 14:51:40|1417||1417||1417||1417||0
1643122310000|2022-01-25 14:51:50|1417.5|1416.5|1418|1417.5|1418|1417.5|1417.5|1416|5337
1643122320000|2022-01-25 14:52:00|1418.5|1417|1418.5|1417.5|1418.5|1418|1418|1417|1131
1643122330000|2022-01-25 14:52:10|1419|1418|1418.5|1417.5|1420|1418.5|1418.5|1417.5|1353
1643122340000|2022-01-25 14:52:20|1419|1418|1419|1418|1419.5|1418|1418|1417.5|1159
1643122360000|2022-01-25 14:52:40|1418.5|1417.5|1417.5|1416|1418.5|1417.5|1417|1416|1700
1643122370000|2022-01-25 14:52:50|1417|1415|1415.5|1414.5|1417.5|1415|1415.5|1414|777
1643122380000|2022-01-25 14:53:00|1415|1414|1413.5|1411.5|1415|1414|1413.5|1411.5|114
1643122390000|2022-01-25 14:53:10|1413||1412.5||1413||1412.5||0
1643122410000|2022-01-25 14:53:30|1412||1412.5||1412.5||1412||399
1643122430000|2022-01-25 14:53:50|1412|1411|1411.5|1410|1412|1411|1411.5|1410|5
1643122440000|2022-01-25 14:54:00|1412|1410.5|1413.5|1412.5|1413.5|1412.5|1412|1410.5|3344
1643122450000|2022-01-25 14:54:10|||||||||360
1643122460000|2022-01-25 14:54:20|1414||1414||1414||1414||197
1643122490000|2022-01-25 14:54:50|1413.5|1411.5|1412|1411|1413.5|1412.5|1412|1410.5|2203
1643122500000|2022-01-25 14:55:00|1411.5|1410.5|1411.5|1410.5|1411.5|1410.5|1411.5|1410.5|627
1643122510000|2022-01-25 14:55:10|1411|1410|1410|1409|1411.5|1410.5|1410|1409|2096
1643122520000|2022-01-25 14:55:20|||||||||21
1643122530000|2022-01-25 14:55:30|1409.5|1408|1408.5|1407|1409.5|1408|1408.5|1407|662
1643122540000|2022-01-25 14:55:40|||||||||517
1643122550000|2022-01-25 14:55:50|1409|1407.5|1408.5|1407|1409|1408|1408.5|1407|1142
1643122560000|2022-01-25 14:56:00|1409|1407.5|1409.5|1408.5|1410|1409.5|1408.5|1407.5|3172
1643122570000|2022-01-25 14:56:10|1410|1409|1410.5|1409|1410.5|1409.5|1410|1408.5|1084
1643122580000|2022-01-25 14:56:20|1411|1409.5|1411|1410|1411.5|1410|1410.5|1409|1627
1643122590000|2022-01-25 14:56:30|1411.5|1410.5|1412|1410.5|1412|1410.5|1411.5|1410.5|175
1643122620000|2022-01-25 14:57:00|1412.5|1411|1413|1411.5|1413|1411.5|1412.5|1410.5|835
1643122630000|2022-01-25 14:57:10|1412.5|1412|1412.5|1411.5|1412.5|1412|1412.5|1411.5|938
1643122640000|2022-01-25 14:57:20|||||||||178
1643122650000|2022-01-25 14:57:30|1413|1412|1413|1412|1413|1412|1413|1411.5|538
1643122660000|2022-01-25 14:57:40|1413.5||1413.5||1413.5||1413.5||181
1643122680000|2022-01-25 14:58:00||1412.5||1412.5||1412.5||1412|177
1643122700000|2022-01-25 14:58:20|||||||||186
1643122710000|2022-01-25 14:58:30|1413|1412|1413|1412|1413.5|1412.5|1412.5|1412|2813
1643122740000|2022-01-25 14:59:00|1412.5|1411.5|1413|1412|1413|1412|1412.5|1411.5|2297
1643122750000|2022-01-25 14:59:10|||||||||200
1643122760000|2022-01-25 14:59:20|||||||||92
1643122770000|2022-01-25 14:59:30|1412.5|1412.5|1412.5|1411.5|1412.5|1412.5|1412.5|1411.5|2283
1643122780000|2022-01-25 14:59:40||1411||1411||1411||1411|226
1643122790000|2022-01-25 14:59:50||1410.5||1409.5||1410.5||1409|693
1643122810000|2022-01-25 15:00:10|1412|1410|1411.5|1409.5|1412|1410.5|1411.5|1409.5|0
1643122820000|2022-01-25 15:00:20|1411|1410|1413.5|1412.5|1414.5|1412.5|1410.5|1409|3992
1643122830000|2022-01-25 15:00:30|||||||||413
1643122840000|2022-01-25 15:00:40|||||||||300
1643122860000|2022-01-25 15:01:00|1413|1413|1415.5|1414|1416|1414|1413|1412|3132
1643122890000|2022-01-25 15:01:30|1415|1415|1417|1415.5|1417|1415.5|1414.5|1414|9013
1643122900000|2022-01-25 15:01:40|1417.5|1416|1417|1415.5|1417.5|1416|1417|1415.5|360
1643122910000|2022-01-25 15:01:50|1416.5|1415|1416.5|1415|1417|1415|1416|1415|1433
1643122920000|2022-01-25 15:02:00|1416|1414.5|1414.5|1413.5|1416|1414.5|1414|1413.5|3063
1643122930000|2022-01-25 15:02:10|1414|1413|1416.5|1415.5|1416.5|1416|1414|1413|12486
1643122940000|2022-01-25 15:02:20|||||||||177
1643122950000|2022-01-25 15:02:30|1416|1414.5|1416|1414.5|1416.5|1415.5|1416|1414.5|127
1643122960000|2022-01-25 15:02:40|||||||||871
1643122980000|2022-01-25 15:03:00|1416.5|1415.5|1418|1416.5|1419|1417|1416.5|1414.5|3205
1643122990000|2022-01-25 15:03:10|1418.5|1417|1418|1416|1419|1417.5|1417.5|1416|2920
1643123000000|2022-01-25 15:03:20|1418.5|1416.5|1418.5|1417|1418.5|1417|1418|1416.5|0
1643123010000|2022-01-25 15:03:30|1419|1417.5|1418.5|1417|1419|1417.5|1418.5|1417|120
1643123020000|2022-01-25 15:03:40|1418||1418.5||1418.5||1418||0
1643123050000|2022-01-25 15:04:10|1419|1417.5|1420.5|1418.5|1421|1419.5|1419|1417.5|1437
1643123060000|2022-01-25 15:04:20|1421|1419|1420.5|1419.5|1421.5|1419.5|1420|1418.5|329
1643123070000|2022-01-25 15:04:30|1421||1421||1421||1421||406
1643123090000|2022-01-25 15:04:50||1420||1420||1420||1420|69
1643123100000|2022-01-25 15:05:00|||||||||953
1643123110000|2022-01-25 15:05:10|1420.5|1419.5|1419.5|1418|1421|1420|1419|1417.5|5019
1643123130000|2022-01-25 15:05:30|1419|1417.5|1417|1415.5|1419|1417.5|1417|1415.5|15400
1643123170000|2022-01-25 15:06:10|||||||||133
1643123180000|2022-01-25 15:06:20|1417.5|1416|1418.5|1417.5|1418.5|1417.5|1417.5|1415.5|7869
1643123200000|2022-01-25 15:06:40|||||||||433
1643123240000|2022-01-25 15:07:20|1419|1418|1421|1419|1421|1419|1419|1418|2749
1643123250000|2022-01-25 15:07:30|||||||||600
1643123260000|2022-01-25 15:07:40|1421.5|1419.5|1422|1421|1422|1421|1421|1419|1713
1643123270000|2022-01-25 15:07:50|1422.5|1422|1423.5|1422|1423.5|1422|1422|1421|408
1643123280000|2022-01-25 15:08:00|1424|1422.5|1424|1423|1424|1423|1423.5|1422.5|1036
1643123290000|2022-01-25 15:08:10|1424.5|1424|1425|1424|1425|1424|1424.5|1423|1211
1643123300000|2022-01-25 15:08:20|||||||||39
1643123310000|2022-01-25 15:08:30|||||||||330
1643123320000|2022-01-25 15:08:40|||||||||17
1643123330000|2022-01-25 15:08:50|1425.5|1424.5|1426|1424.5|1426|1424.5|1425.5|1424.5|572
1643123350000|2022-01-25 15:09:10|1426.5|1425|1426.5|1425.5|1426.5|1425.5|1426.5|1424.5|1655
1643123360000|2022-01-25 15:09:20|1427|1426|1427.5|1426.5|1427.5|1426.5|1427|1426|1160
1643123370000|2022-01-25 15:09:30|||||||||84
1643123380000|2022-01-25 15:09:40|1428||1428||1428||1428||218
1643123390000|2022-01-25 15:09:50|1427.5|1427|1425.5|1424.5|1427.5|1427|1425.5|1424.5|3488
1643123400000|2022-01-25 15:10:00|1425|1424|1425|1424|1425|1424|1425|1424|413
1643123410000|2022-01-25 15:10:10|1424.5|1423|1424|1422|1425|1424|1424|1422|717
1643123420000|2022-01-25 15:10:20|1423.5||1423.5||1423.5||1423.5||0
1643123440000|2022-01-25 15:10:40|||||||||158
1643123450000|2022-01-25 15:10:50||1422.5||1422||1422.5||1422|133
1643123470000|2022-01-25 15:11:10|1424|1422.5|1424|1422.5|1424.5|1424|1424|1422|2587
1643123480000|2022-01-25 15:11:20|1423.5|1422|1423|1422|1423.5|1422|1423|1422|498
1643123490000|2022-01-25 15:11:30|1422.5|1421.5|1423|1422|1423|1422|1422.5|1421|756
1643123500000|2022-01-25 15:11:40|||||||||58
1643123520000|2022-01-25 15:12:00|1423.5|1422.5|1423.5|1422.5|1423.5|1422.5|1423|1422|1315
1643123540000|2022-01-25 15:12:20|1423||1423||1423||1423||0
1643123550000|2022-01-25 15:12:30|||||||||107
1643123560000|2022-01-25 15:12:40|||||||||271
1643123570000|2022-01-25 15:12:50|1422.5|1422|1422.5|1421|1422.5|1422|1422|1420.5|873
1643123580000|2022-01-25 15:13:00|1423|1421.5|1424|1423|1424.5|1423.5|1422.5|1421.5|2763
1643123590000|2022-01-25 15:13:10|1424.5|1422|1423|1421|1424.5|1423|1423|1421|224
1643123600000|2022-01-25 15:13:20|1422.5|1421.5|1421.5|1420|1422.5|1422|1421.5|1420|1680
1643123610000|2022-01-25 15:13:30|1421||1421||1421||1421||81
1643123620000|2022-01-25 15:13:40|1420.5|1419.5|1420.5|1419.5|1420.5|1419.5|1420.5|1419.5|179
1643123630000|2022-01-25 15:13:50|||||||||1919
1643123640000|2022-01-25 15:14:00|1420|1419|1420|1419.5|1420|1419.5|1420|1419|546
1643123650000|2022-01-25 15:14:10|1420.5|1418.5|1423.5|1422.5|1424|1422.5|1420.5|1418.5|1649
1643123660000|2022-01-25 15:14:20|||||||||133
1643123670000|2022-01-25 15:14:30|1424.5|1423|1426|1424.5|1426|1424.5|1424.5|1422.5|974
1643123680000|2022-01-25 15:14:40|1426.5|1425|1426|1424.5|1427|1425.5|1425.5|1424|1409
1643123710000|2022-01-25 15:15:10|||||||||133
1643123720000|2022-01-25 15:15:20|||||||||134
1643123730000|2022-01-25 15:15:30||1425||1425||1425||1424.5|0
1643123740000|2022-01-25 15:15:40|1426.5|1425.5|1428|1426.5|1428.5|1427.5|1426.5|1425.5|1763
1643123750000|2022-01-25 15:15:50||1427||1427||1427||1427|569
1643123760000|2022-01-25 15:16:00|1428.5|1427.5|1428|1427|1428.5|1427.5|1428|1427|702
1643123770000|2022-01-25 15:16:10|1427.5|1426|1427|1425.5|1427.5|1426.5|1426.5|1424.5|1655
1643123780000|2022-01-25 15:16:20|1427.5|1426|1427.5|1426.5|1427.5|1426.5|1427.5|1425.5|1731
1643123810000|2022-01-25 15:16:50|1426.5|1425.5|1426.5|1424.5|1426.5|1426|1426|1424.5|1937
1643123820000|2022-01-25 15:17:00|1426|1424|1426.5|1425|1426.5|1425|1425.5|1424|1249
1643123840000|2022-01-25 15:17:20|1426|1424|1425|1423.5|1426.5|1424|1425|1423.5|1239
1643123850000|2022-01-25 15:17:30|||||||||135
1643123870000|2022-01-25 15:17:50|1424.5|1423|1423.5|1422|1424.5|1423|1423.5|1422|1131
1643123880000|2022-01-25 15:18:00|||||||||128
1643123900000|2022-01-25 15:18:20|1424|1422.5|1424|1423|1424|1423|1424|1422|1124
1643123920000|2022-01-25 15:18:40|1423.5|1422|1423.5|1422|1424|1422|1423.5|1422|2066
1643123940000|2022-01-25 15:19:00|1423|1421.5|1422.5|1420.5|1423|1421.5|1421|1420|2108
1643123950000|2022-01-25 15:19:10|1422||1422||1422||1422||0
1643123970000|2022-01-25 15:19:30|1421.5|1421|1422|1421|1422|1421.5|1421.5|1421|2237
1643123980000|2022-01-25 15:19:40|||||||||815
1643123990000|2022-01-25 15:19:50|1421.5|1420.5|1421.5|1420|1422|1420.5|1421|1420|1159
1643124010000|2022-01-25 15:20:10|||||||||1992
1643124030000|2022-01-25 15:20:30|||||||||133
1643124040000|2022-01-25 15:20:40|1421|1419|1419.5|1418|1421.5|1420|1419|1418|3378
1643124050000|2022-01-25 15:20:50|1419|1418.5|1419.5|1418.5|1419.5|1418.5|1419|1418.5|2793
1643124060000|2022-01-25 15:21:00|1420|1419|1421.5|1420|1421.5|1420.5|1420|1419|1829
1643124070000|2022-01-25 15:21:10||1420.5||1420.5||1420.5||1420|133
1643124080000|2022-01-25 15:21:20||1420||1420||1420||1420|150
1643124090000|2022-01-25 15:21:30|1421||1421||1421||1421||327
1643124100000|2022-01-25 15:21:40|1421.5|1420.5|1421.5|1420|1421.5|1420.5|1421.5|1420|678
1643124120000|2022-01-25 15:22:00|1421||1421||1421||1421||133
1643124130000|2022-01-25 15:22:10|1421.5|1420.5|1421.5|1420|1421.5|1420.5|1421.5|1420|231
1643124150000|2022-01-25 15:22:30|1422|1420.5|1422|1421.5|1422.5|1421.5|1422|1420.5|1003
1643124160000|2022-01-25 15:22:40|1422.5|1421|1422.5|1421|1422.5|1421|1422.5|1421|262
1643124170000|2022-01-25 15:22:50|1422|1421.5|1422|1421|1422|1421.5|1421.5|1420|1283
1643124180000|2022-01-25 15:23:00|1422.5|1421.5|1422.5|1421.5|1422.5|1421.5|1422.5|1421.5|298
1643124190000|2022-01-25 15:23:10|1423.5|1422|1423|1422|1424|1422.5|1423|1422|785
1643124210000|2022-01-25 15:23:30|||||||||125
1643124220000|2022-01-25 15:23:40|1422.5|1421.5|1422.5|1421.5|1422.5|1421.5|1422|1421.5|1609
1643124230000|2022-01-25 15:23:50|||||||||36
1643124240000|2022-01-25 15:24:00|1423|1422|1425.5|1424|1425.5|1424|1423|1422|1983
1643124280000|2022-01-25 15:24:40||1424.5||1424.5||1424.5||1424|403
1643124300000|2022-01-25 15:25:00|1425|1424|1425.5|1424|1425.5|1424|1424.5|1423.5|3827
1643124310000|2022-01-25 15:25:10|1425|1423.5|1424.5|1423.5|1425|1423.5|1424.5|1423.5|2002
1643124350000|2022-01-25 15:25:50|1425|1424|1425|1423.5|1425|1424|1425|1423.5|1046
1643124360000|2022-01-25 15:26:00|1424.5|1424|1427|1426|1427|1426.5|1424.5|1423.5|2288
1643124370000|2022-01-25 15:26:10|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|98
1643124390000|2022-01-25 15:26:30|1428.5|1427|1429.5|1428.5|1430|1428.5|1428.5|1427|711
1643124410000|2022-01-25 15:26:50|1429|1428|1428|1427|1429|1428.5|1428|1427|799
1643124420000|2022-01-25 15:27:00|1428.5|1427.5|1428.5|1427.5|1428.5|1427.5|1428.5|1427.5|645
1643124440000|2022-01-25 15:27:20|||||||||133
1643124460000|2022-01-25 15:27:40|1428|1427|1427|1426|1428|1427|1427|1426|1350
1643124480000|2022-01-25 15:28:00|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|1427|1426.5|1316
1643124490000|2022-01-25 15:28:10|1428|1427|1428.5|1427.5|1428.5|1427.5|1428|1427|1022
1643124500000|2022-01-25 15:28:20|1429|1428|1429|1428|1429.5|1428.5|1429|1428|1970
1643124510000|2022-01-25 15:28:30|1429.5||1429.5||1429.5||1429.5||0
1643124520000|2022-01-25 15:28:40||1428.5||1428.5||1428.5||1428|0
1643124530000|2022-01-25 15:28:50|1429|1428|1429|1428|1429.5|1428.5|1428.5|1428|1544
1643124540000|2022-01-25 15:29:00|1428.5|1427|1428|1427|1428.5|1427|1427.5|1426.5|2290
1643124550000|2022-01-25 15:29:10|1427.5|1426.5|1428.5|1427.5|1428.5|1427.5|1427.5|1426.5|1970
1643124560000|2022-01-25 15:29:20|1427.5|1427|1428|1426.5|1428|1427|1427|1426|764
1643124570000|2022-01-25 15:29:30|1428.5|1427|1429|1428|1429|1428.5|1428.5|1427|1769
1643124580000|2022-01-25 15:29:40|1428.5|1427.5|1428.5|1427|1428.5|1428|1428.5|1426.5|4
1643124590000|2022-01-25 15:29:50||1427.5||1427.5||1427.5||1427.5|0
1643124600000|2022-01-25 15:30:00|1429|1428.5|1431.5|1430|1433|1431|1429|1428.5|5116
1643124610000|2022-01-25 15:30:10|1431|1429.5|1431.5|1430|1431.5|1430|1430.5|1429|2481
1643124620000|2022-01-25 15:30:20|1431|1431|1432|1431|1432|1431|1430.5|1429|1119
1643124630000|2022-01-25 15:30:30|1431.5|1430.5|1431|1429|1432|1430.5|1430.5|1429|2983
1643124650000|2022-01-25 15:30:50|1430.5|1428.5|1429|1427.5|1431|1428.5|1429|1427.5|595
1643124660000|2022-01-25 15:31:00||1427||1427||1427||1427|196
1643124670000|2022-01-25 15:31:10|1428.5|1427.5|1427|1425.5|1429|1428|1427|1425.5|4620
1643124680000|2022-01-25 15:31:20|1426.5|1425|1425|1424|1426.5|1425|1425|1424|1506
1643124690000|2022-01-25 15:31:30|1424.5|1423.5|1423.5|1422.5|1424.5|1423.5|1423.5|1422.5|65
1643124700000|2022-01-25 15:31:40|1423|1422|1423|1421.5|1423|1422|1422|1421|1180
1643124710000|2022-01-25 15:31:50|||||||||133
1643124740000|2022-01-25 15:32:20|1423.5|1422|1422.5|1421|1423.5|1422.5|1421.5|1420.5|2268
1643124770000|2022-01-25 15:32:50|1422|1420.5|1419.5|1418|1422.5|1420.5|1418.5|1418|1932
1643124780000|2022-01-25 15:33:00|1419|1419|1422|1421|1422.5|1421.5|1419|1419|2027
1643124790000|2022-01-25 15:33:10||1420.5||1421||1421||1420|0
1643124800000|2022-01-25 15:33:20|1422.5|1420.5|1422|1420|1422.5|1420.5|1421.5|1420|1210
1643124810000|2022-01-25 15:33:30||1420.5||1420||1420.5||1420|0
1643124820000|2022-01-25 15:33:40|||||||||36
1643124830000|2022-01-25 15:33:50||1420.5||1420||1420.5||1420|0
1643124840000|2022-01-25 15:34:00|1421.5||1421.5||1421.5||1421.5||0
1643124880000|2022-01-25 15:34:40|1422|1420.5|1421.5|1421|1422.5|1421.5|1421.5|1420|2404
1643124890000|2022-01-25 15:34:50||1420.5||1420.5||1421||1420.5|284
1643124900000|2022-01-25 15:35:00|1421|1420|1421.5|1420.5|1421.5|1420.5|1421|1420|679
1643124910000|2022-01-25 15:35:10|1421|1420|1421.5|1421|1421.5|1421|1421|1420|857
1643124920000|2022-01-25 15:35:20|1422|1420|1424|1422.5|1424.5|1422.5|1422|1420|1219
1643124930000|2022-01-25 15:35:30||1423||1422.5||1423.5||1422.5|20
1643124940000|2022-01-25 15:35:40|1423.5||1423||1423.5||1423||469
1643124950000|2022-01-25 15:35:50|1422.5|1421.5|1422.5|1421.5|1422.5|1421.5|1422.5|1421|936
1643124960000|2022-01-25 15:36:00|1423|1422|1424|1422.5|1424|1422.5|1423|1422|932
1643124970000|2022-01-25 15:36:10|1423.5|1422|1421.5|1420|1423.5|1422.5|1421|1420|2845
1643124990000|2022-01-25 15:36:30|1421||1421.5||1421.5||1421||0
1643125000000|2022-01-25 15:36:40|1421||1421||1421||1421||0
1643125010000|2022-01-25 15:36:50|1420.5|1419|1418.5|1416.5|1420.5|1419|1418.5|1416.5|143
1643125020000|2022-01-25 15:37:00|1418|1416|1417.5|1416|1418|1416.5|1417.5|1415.5|249
1643125030000|2022-01-25 15:37:10|1417|1417|1419|1417.5|1419|1418.5|1417|1415|2736
1643125040000|2022-01-25 15:37:20|1418.5|1417|1417.5|1416|1418.5|1417|1417.5|1416|620
1643125050000|2022-01-25 15:37:30||1416.5||1416||1416.5||1415.5|0
1643125070000|2022-01-25 15:37:50|1417|1415.5|1417.5|1416|1417.5|1416|1417|1415.5|0
1643125080000|2022-01-25 15:38:00|||||||||133
1643125090000|2022-01-25 15:38:10|||||||||133
1643125100000|2022-01-25 15:38:20|1418|1416.5|1418|1417|1418|1417|1418|1416.5|466
1643125130000|2022-01-25 15:38:50|1418.5|1417.5|1418.5|1417.5|1418.5|1417.5|1418|1417.5|1847
1643125140000|2022-01-25 15:39:00|1419|1418|1419.5|1418|1419.5|1418.5|1419|1418|763
1643125150000|2022-01-25 15:39:10||1418.5||1418.5||1418.5||1418|433
1643125180000|2022-01-25 15:39:40|1419|1417.5|1420|1418.5|1420|1419|1418.5|1417.5|5155
1643125190000|2022-01-25 15:39:50|||||||||112
1643125200000|2022-01-25 15:40:00|1419|1418|1420|1419|1420|1419|1418.5|1417.5|3087
1643125210000|2022-01-25 15:40:10|1419.5|1418|1419|1417.5|1420|1418|1419|1417.5|59
1643125220000|2022-01-25 15:40:20||1418||1418||1418||1418|0
1643125240000|2022-01-25 15:40:40||1418.5||1418.5||1418.5||1418|804
1643125250000|2022-01-25 15:40:50|1419.5|1419|1420|1419|1420|1419|1419.5|1419|819
1643125260000|2022-01-25 15:41:00|1419.5||1419.5||1419.5||1419.5||768
1643125270000|2022-01-25 15:41:10|1420|1418|1420|1419|1420|1419.5|1420|1418|396
1643125280000|2022-01-25 15:41:20|1420.5|1419.5|1421.5|1419.5|1421.5|1419.5|1420.5|1419.5|1141
1643125290000|2022-01-25 15:41:30|1420.5||1420.5||1420.5||1420.5||0
1643125300000|2022-01-25 15:41:40||1420||1420||1420||1420|0
1643125310000|2022-01-25 15:41:50|1421.5|1420.5|1421.5|1420.5|1421.5|1420.5|1421.5|1420.5|372
1643125320000|2022-01-25 15:42:00|||||||||173
1643125330000|2022-01-25 15:42:10|||||||||143
1643125340000|2022-01-25 15:42:20|1421|1420|1420|1418.5|1421.5|1420|1420|1418.5|2238
1643125370000|2022-01-25 15:42:50|1419.5||1419.5||1419.5||1419.5||24
1643125380000|2022-01-25 15:43:00|1419|1419|1421.5|1420|1421.5|1420.5|1419|1419|3695
1643125390000|2022-01-25 15:43:10|1422|1420.5|1423.5|1422|1423.5|1422|1422|1420.5|890
1643125400000|2022-01-25 15:43:20|1424|1422.5|1423.5|1422.5|1424|1422.5|1423.5|1422.5|0
1643125410000|2022-01-25 15:43:30|1424|1423|1424|1423|1424|1423|1424|1423|479
1643125420000|2022-01-25 15:43:40|1423.5|1422|1423.5|1421.5|1423.5|1423|1422.5|1421.5|1308
1643125430000|2022-01-25 15:43:50||1422||1422||1422||1422|0
1643125440000|2022-01-25 15:44:00|1423|1421.5|1421.5|1420.5|1423|1421.5|1421.5|1420.5|1496
1643125450000|2022-01-25 15:44:10|1421|1420|1420.5|1419.5|1421|1420.5|1420|1419.5|2195
1643125460000|2022-01-25 15:44:20|1421|1420|1421.5|1420.5|1422.5|1421.5|1420.5|1419.5|2010
1643125470000|2022-01-25 15:44:30|1422.5|1421|1422.5|1421|1422.5|1421|1422.5|1421|99
1643125500000|2022-01-25 15:45:00|1423|1421.5|1423|1422|1423.5|1422|1422.5|1421.5|642
1643125510000|2022-01-25 15:45:10||1421.5||1421.5||1421.5||1421.5|87
1643125520000|2022-01-25 15:45:20|||||||||133
1643125530000|2022-01-25 15:45:30|1423.5|1422|1424|1423|1424|1423|1423|1421.5|865
1643125540000|2022-01-25 15:45:40|1423.5||1424||1424||1423.5||0
1643125550000|2022-01-25 15:45:50|1423.5|1422.5|1423.5|1422|1423.5|1422.5|1422.5|1422|1482
1643125560000|2022-01-25 15:46:00|1424|1422.5|1424|1423|1424|1423.5|1424|1422.5|1334
1643125590000|2022-01-25 15:46:30|1423.5|1423.5|1423|1422|1423.5|1423.5|1422.5|1422|2924
1643125600000|2022-01-25 15:46:40|1422.5|1421.5|1422.5|1421|1422.5|1421.5|1422.5|1421|603
1643125620000|2022-01-25 15:47:00|1423|1421.5|1423|1422|1423|1422|1423|1421|463
1643125630000|2022-01-25 15:47:10|1423.5|1422.5|1423.5|1422.5|1423.5|1422.5|1423.5|1422.5|679
1643125660000|2022-01-25 15:47:40|1423|1423|1423.5|1422|1423.5|1423|1422.5|1421.5|1888
1643125680000|2022-01-25 15:48:00|||||||||133
1643125700000|2022-01-25 15:48:20|1423||1423.5||1423.5||1423||310
1643125720000|2022-01-25 15:48:40||1422.5||1422||1422.5||1422|0
1643125730000|2022-01-25 15:48:50|||||||||133
1643125740000|2022-01-25 15:49:00|||||||||283
1643125760000|2022-01-25 15:49:20|1423|1422.5|1425|1424|1425.5|1424|1423|1422|2897
1643125770000|2022-01-25 15:49:30|1426|1424.5|1427.5|1426|1427.5|1426|1426|1424.5|6
1643125780000|2022-01-25 15:49:40|1427|1425.5|1426|1425|1427|1425.5|1425.5|1424|3226
1643125790000|2022-01-25 15:49:50|||||||||218
1643125800000|2022-01-25 15:50:00|1425.5|1425.5|1425.5|1424|1425.5|1425.5|1425.5|1424|576
1643125830000|2022-01-25 15:50:30|1425|1423.5|1424.5|1423.5|1425|1423.5|1424|1422.5|2141
1643125840000|2022-01-25 15:50:40|||||||||35
1643125860000|2022-01-25 15:51:00|1424||1424||1424.5||1424||468
1643125870000|2022-01-25 15:51:10|1423.5|1423|1423.5|1422|1423.5|1423|1423.5|1421.5|294
1643125880000|2022-01-25 15:51:20|1424|1422.5|1423.5|1422.5|1424|1423|1423.5|1422.5|842
1643125890000|2022-01-25 15:51:30|1424|1423|1423|1422|1424|1423|1423|1422|1147
1643125920000|2022-01-25 15:52:00||1422.5||1422||1422.5||1422|359
1643125930000|2022-01-25 15:52:10|1422.5|1421.5|1422|1421|1423|1421.5|1422|1421|966
1643125950000|2022-01-25 15:52:30|||||||||412
1643125960000|2022-01-25 15:52:40|1421.5|1420.5|1421.5|1420.5|1422|1420.5|1421.5|1420.5|403
1643125970000|2022-01-25 15:52:50|||||||||228
1643125980000|2022-01-25 15:53:00|||||||||46
1643126030000|2022-01-25 15:53:50|||||||||480
1643126040000|2022-01-25 15:54:00|1421|1420|1421|1419.5|1421|1420|1420.5|1419.5|1550
1643126050000|2022-01-25 15:54:10||1420||1420||1420||1419.5|156
1643126060000|2022-01-25 15:54:20|1421.5|1420.5|1421.5|1420.5|1421.5|1420.5|1421|1420|1943
1643126070000|2022-01-25 15:54:30|1421|1420|1421.5|1420|1421.5|1420.5|1421|1420|1729
1643126080000|2022-01-25 15:54:40|||||||||133
1643126090000|2022-01-25 15:54:50|||||||||699
1643126100000|2022-01-25 15:55:00||1420.5||1420||1420.5||1420|150
1643126110000|2022-01-25 15:55:10|||||||||730
1643126120000|2022-01-25 15:55:20|||||||||137
1643126130000|2022-01-25 15:55:30|||||||||794
1643126150000|2022-01-25 15:55:50||1420.5||1420.5||1420.5||1420.5|284
1643126160000|2022-01-25 15:56:00|1421|1420|1421|1420|1421|1420|1421|1420|1160
1643126170000|2022-01-25 15:56:10|||||||||185
1643126180000|2022-01-25 15:56:20|1421.5|1420.5|1422|1421|1422|1421|1421.5|1420.5|3541
1643126190000|2022-01-25 15:56:30|||||||||133
1643126210000|2022-01-25 15:56:50|||||||||703
1643126220000|2022-01-25 15:57:00|1422.5|1421.5|1422.5|1421.5|1422.5|1421.5|1422|1421|1211
1643126230000|2022-01-25 15:57:10|1423|1422|1423|1422|1423|1422.5|1422.5|1422|696
1643126240000|2022-01-25 15:57:20|1423.5|1422.5|1423.5|1422.5|1423.5|1423|1423.5|1422.5|306
1643126250000|2022-01-25 15:57:30|1424|1423|1423.5|1422.5|1424.5|1423.5|1423.5|1422.5|3942
1643126260000|2022-01-25 15:57:40|1424|1423|1424|1423|1424|1423|1424|1423|86
1643126270000|2022-01-25 15:57:50||1423.5||1423||1423.5||1423|327
1643126290000|2022-01-25 15:58:10|1423.5|1422.5|1423.5|1422.5|1424|1422.5|1423.5|1422.5|2581
1643126300000|2022-01-25 15:58:20|1424|1423|1423.5|1423|1424|1423|1423.5|1423|352
1643126310000|2022-01-25 15:58:30||1422.5||1422.5||1423||1422.5|2102
1643126330000|2022-01-25 15:58:50|1424|1423|1424|1423|1424|1423|1424|1423|416
1643126340000|2022-01-25 15:59:00|1423.5|1422.5|1423.5|1422.5|1423.5|1422.5|1423.5|1422.5|262
1643126350000|2022-01-25 15:59:10|||||||||940
1643126360000|2022-01-25 15:59:20||1423||1423||1423||1422.5|675
1643126370000|2022-01-25 15:59:30|||||||||24
1643126380000|2022-01-25 15:59:40|||||||||487
1643126400000|2022-01-25 16:00:00|||||||||573
1643126410000|2022-01-25 16:00:10|1423|1422.5|1423|1422.5|1423.5|1422.5|1423|1422.5|3001
1643126420000|2022-01-25 16:00:20|1423.5|1423|1424|1422.5|1424|1423|1423.5|1422.5|2278
1643126450000|2022-01-25 16:00:50||1423||1423||1423||1423|35
1643126460000|2022-01-25 16:01:00|||||||||327
1643126470000|2022-01-25 16:01:10|1423.5|1422.5|1424|1423|1424|1423|1423.5|1422.5|1572
1643126480000|2022-01-25 16:01:20|1423.5|1422.5|1424|1423|1424|1423|1423.5|1422.5|1872
1643126500000|2022-01-25 16:01:40|||||||||133
1643126520000|2022-01-25 16:02:00|1424.5|1423.5|1425.5|1424.5|1425.5|1425|1424.5|1423|3158
1643126530000|2022-01-25 16:02:10|1426|1425|1426|1424.5|1426|1425|1426|1424.5|616
1643126540000|2022-01-25 16:02:20|1425.5||1426||1426||1425.5||268
1643126550000|2022-01-25 16:02:30||1425||1425||1425||1425|0
1643126560000|2022-01-25 16:02:40|1425.5|1425.5|1425.5|1424.5|1425.5|1425.5|1425.5|1424.5|2559
1643126570000|2022-01-25 16:02:50|||||||||470
1643126580000|2022-01-25 16:03:00|1425|1424|1425|1424|1425.5|1424.5|1425|1424|2987
1643126590000|2022-01-25 16:03:10|1425.5|1424.5|1425.5|1424.5|1425.5|1424.5|1425.5|1424|406
1643126600000|2022-01-25 16:03:20|1426|1425|1427|1425.5|1427.5|1425.5|1426|1425|2034
1643126620000|2022-01-25 16:03:40|||||||||312
1643126630000|2022-01-25 16:03:50|1426.5|1425|1426|1424.5|1427|1425|1425.5|1424.5|2530
1643126640000|2022-01-25 16:04:00||1425||1425||1425||1425|0
1643126660000|2022-01-25 16:04:20|1426.5|1425.5|1427|1426|1427|1426.5|1426.5|1425.5|1913
1643126670000|2022-01-25 16:04:30|1427.5|1426.5|1428.5|1427.5|1428.5|1428|1427.5|1426.5|1508
1643126680000|2022-01-25 16:04:40|||||||||155
1643126690000|2022-01-25 16:04:50||1428||1428||1428||1428|483
1643126710000|2022-01-25 16:05:10|1429|1427.5|1428.5|1427.5|1429|1427.5|1428|1427|1851
1643126720000|2022-01-25 16:05:20||1427||1427||1428||1427|553
1643126730000|2022-01-25 16:05:30||1428||1427||1428||1427|256
1643126740000|2022-01-25 16:05:40||1427.5||1427.5||1427.5||1427.5|0
1643126750000|2022-01-25 16:05:50|1428|1427|1427|1426.5|1428.5|1427|1427|1426.5|3473
1643126760000|2022-01-25 16:06:00|1427.5|1426|1427.5|1426.5|1427.5|1426.5|1427.5|1426|1677
1643126770000|2022-01-25 16:06:10|1427||1427||1427.5||1427||1183
1643126810000|2022-01-25 16:06:50|1427.5|1427|1427.5|1427|1427.5|1427|1427.5|1427|598
1643126820000|2022-01-25 16:07:00|1427|1426.5|1427.5|1426.5|1427.5|1426.5|1427|1426.5|491
1643126840000|2022-01-25 16:07:20|1427|1425.5|1426.5|1425|1427|1426|1425.5|1424|6019
1643126850000|2022-01-25 16:07:30|||||||||209
1643126860000|2022-01-25 16:07:40|1427|1425.5|1427|1426|1427|1426.5|1427|1425.5|1082
1643126880000|2022-01-25 16:08:00|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|93
1643126890000|2022-01-25 16:08:10|||||||||176
1643126900000|2022-01-25 16:08:20|||||||||133
1643126910000|2022-01-25 16:08:30|||||||||58
1643126920000|2022-01-25 16:08:40|1427|1426|1427|1426|1427.5|1426.5|1426.5|1426|1702
1643126930000|2022-01-25 16:08:50|1426.5|1425.5|1426.5|1425.5|1427|1425.5|1426.5|1425.5|1285
1643126940000|2022-01-25 16:09:00|||||||||128
1643126950000|2022-01-25 16:09:10|||||||||215
1643126960000|2022-01-25 16:09:20|1427|1426|1427|1426|1427|1426|1427|1426|434
1643126980000|2022-01-25 16:09:40|1426.5|1425.5|1427|1425.5|1427|1426|1426.5|1425.5|1680
1643127000000|2022-01-25 16:10:00||1426||1426||1426||1426|64
1643127010000|2022-01-25 16:10:10|1426.5|1425.5|1427|1426|1427|1426|1426.5|1425.5|884
1643127020000|2022-01-25 16:10:20|||||||||300
1643127040000|2022-01-25 16:10:40|||||||||133
1643127050000|2022-01-25 16:10:50|||||||||16
1643127060000|2022-01-25 16:11:00|1427.5|1426.5|1427.5|1426.5|1427.5|1427|1427|1426|1834
1643127070000|2022-01-25 16:11:10|||||||||87
1643127090000|2022-01-25 16:11:30|1427|1426|1429|1428|1429|1428|1427|1426|4849
1643127100000|2022-01-25 16:11:40|1429.5|1428.5|1429.5|1428|1429.5|1429|1429.5|1428|286
1643127110000|2022-01-25 16:11:50|1430|1428.5|1429.5|1428.5|1430|1428.5|1429.5|1428.5|0
1643127140000|2022-01-25 16:12:20||1429||1428.5||1429||1428.5|501
1643127150000|2022-01-25 16:12:30|||||||||91
1643127170000|2022-01-25 16:12:50|1429|1429|1429|1428|1429.5|1429|1429|1428|977
1643127180000|2022-01-25 16:13:00||1428.5||1428||1428.5||1428|1128
1643127190000|2022-01-25 16:13:10|1428.5|1427.5|1428.5|1427|1428.5|1427.5|1428|1427|2347
1643127200000|2022-01-25 16:13:20|||||||||138
1643127210000|2022-01-25 16:13:30|||||||||185
1643127220000|2022-01-25 16:13:40||1427.5||1427.5||1427.5||1427.5|0
1643127230000|2022-01-25 16:13:50|1429|1428|1429|1428|1429|1428.5|1429|1428|1572
1643127240000|2022-01-25 16:14:00|1429.5|1428.5|1429.5|1428|1429.5|1428.5|1429.5|1428|912
1643127250000|2022-01-25 16:14:10||1428.5||1428.5||1428.5||1428.5|0
1643127260000|2022-01-25 16:14:20|1430|1429|1430|1428.5|1430|1429|1430|1428.5|1755
1643127270000|2022-01-25 16:14:30|1429.5|1429|1429|1428|1429.5|1429|1429|1428|2486
1643127300000|2022-01-25 16:15:00|1429.5|1428|1429|1428|1429.5|1428.5|1429|1428|132
1643127310000|2022-01-25 16:15:10|1429.5|1428.5|1429|1428|1430|1428.5|1429|1428|0
1643127320000|2022-01-25 16:15:20|1429.5|1428.5|1429.5|1428.5|1430|1428.5|1429|1428|109
1643127340000|2022-01-25 16:15:40|1429|1428|1429|1428|1429|1428|1429|1428|0
1643127350000|2022-01-25 16:15:50|1429.5|1428.5|1429.5|1428.5|1429.5|1428.5|1429|1428|0
1643127360000|2022-01-25 16:16:00|1430|1428|1430|1428.5|1430.5|1429|1429.5|1428|150
1643127370000|2022-01-25 16:16:10|1429.5|1427.5|1429.5|1427.5|1430|1428|1429.5|1427.5|183
1643127380000|2022-01-25 16:16:20|1430|1428|1430|1428|1430|1428|1429.5|1427.5|0
1643127390000|2022-01-25 16:16:30||1428.5||1428.5||1428.5||1428.5|0
1643127400000|2022-01-25 16:16:40|1429.5|1428|1430|1428.5|1430|1428.5|1429.5|1428|0
1643127410000|2022-01-25 16:16:50|1429.5|1428|1430|1428|1430|1428|1429.5|1428|0
1643127420000|2022-01-25 16:17:00|1429.5|1427.5|1429.5|1428|1430|1428|1429|1427.5|0
1643127430000|2022-01-25 16:17:10|1429|1427.5|1429.5|1428|1429.5|1428|1429|1427.5|0
1643127440000|2022-01-25 16:17:20|1429|1427.5|1428.5|1427|1429.5|1428|1428.5|1427|0
1643127450000|2022-01-25 16:17:30|1429|1428|1429.5|1427.5|1430|1428|1429|1427.5|147
1643127460000|2022-01-25 16:17:40|1430|1428|1429.5|1428|1430|1428.5|1429.5|1428|0
1643127470000|2022-01-25 16:17:50|1430|1428.5|1430|1428.5|1430|1428.5|1430|1428.5|0
1643127480000|2022-01-25 16:18:00|1429.5|1428|1430|1428.5|1430|1428.5|1429.5|1428|0
1643127490000|2022-01-25 16:18:10|1429.5|1428|1429.5|1428|1429.5|1428|1429.5|1428|0
1643127510000|2022-01-25 16:18:30|1430.5|1428.5|1430.5|1428.5|1430.5|1428.5|1430|1428|416
1643127520000|2022-01-25 16:18:40|1430|1428|1430|1428.5|1430|1428.5|1429.5|1428|0
1643127530000|2022-01-25 16:18:50|1429.5|1428|1430|1429|1430|1429|1429.5|1428|168
1643127540000|2022-01-25 16:19:00|1430.5|1428.5|1430|1428|1430.5|1428.5|1430|1428|0
1643127550000|2022-01-25 16:19:10|1430.5|1428.5|1430|1428|1430.5|1428.5|1430|1428|0
1643127560000|2022-01-25 16:19:20|1430.5|1428.5|1430|1428.5|1430.5|1429|1430|1428|0
1643127580000|2022-01-25 16:19:40|1430.5|1429|1430|1428.5|1430.5|1429|1430|1428.5|0
1643127590000|2022-01-25 16:19:50|1430.5|1429|1429.5|1428|1430.5|1429|1429.5|1428|150
1643127600000|2022-01-25 16:20:00|1430|1428.5|1430|1428.5|1430|1428.5|1430|1428.5|0
1643127610000|2022-01-25 16:20:10|1429.5|1428|1429.5|1428.5|1430|1429|1429.5|1428|0
1643127620000|2022-01-25 16:20:20|1430|1429|1430|1428.5|1430.5|1429.5|1430|1428.5|18
1643127630000|2022-01-25 16:20:30|1430.5|1429|1430|1428.5|1430.5|1429|1430|1428.5|0
1643127640000|2022-01-25 16:20:40|1430.5|1429|1430|1428.5|1430.5|1429|1429.5|1428|83
1643127650000|2022-01-25 16:20:50|1429.5|1428|1430|1428.5|1430|1428.5|1429.5|1428|0
1643127660000|2022-01-25 16:21:00|1429|1427.5|1429|1427|1429.5|1427.5|1429|1427|185
1643127670000|2022-01-25 16:21:10|1429.5|1427.5|1429|1427|1429.5|1427.5|1429|1427|0
1643127680000|2022-01-25 16:21:20|1429.5|1427.5|1429|1427|1429.5|1427.5|1429|1427|0
1643127690000|2022-01-25 16:21:30|1429.5|1427.5|1429|1427|1429.5|1427.5|1429|1427|0
1643127700000|2022-01-25 16:21:40|1429.5|1427.5|1429.5|1427.5|1429.5|1427.5|1429.5|1427.5|0
1643127710000|2022-01-25 16:21:50|1429|1427|1429|1427.5|1429.5|1427.5|1429|1427|0
1643127720000|2022-01-25 16:22:00|1428.5|1427|1428.5|1427|1429|1427.5|1428.5|1427|0
1643127730000|2022-01-25 16:22:10|1429|1427.5|1428.5|1427|1429|1427.5|1428.5|1427|0
1643127740000|2022-01-25 16:22:20|1429|1427.5|1429|1427.5|1429|1427.5|1428.5|1427|0
1643127760000|2022-01-25 16:22:40|1428.5|1427|1429|1427.5|1429|1427.5|1428.5|1427|0
1643127770000|2022-01-25 16:22:50|1428.5|1427|1429.5|1427.5|1429.5|1427.5|1428.5|1427|0
1643127780000|2022-01-25 16:23:00|1429|1427|1429|1427|1429|1427|1429|1427|0
1643127790000|2022-01-25 16:23:10|1429.5|1427.5|1429.5|1427.5|1429.5|1427.5|1429.5|1427.5|0
1643127800000|2022-01-25 16:23:20|1429|1427|1429|1427.5|1429.5|1427.5|1428.5|1427|191
1643127810000|2022-01-25 16:23:30|1428.5|1427|1429|1427.5|1429.5|1428|1428.5|1427|233
1643127820000|2022-01-25 16:23:40|1429.5|1427|1429.5|1428|1429.5|1428|1429.5|1427|67
1643127830000|2022-01-25 16:23:50|1429|1427|1429|1427|1429.5|1427.5|1429|1427|39
1643127840000|2022-01-25 16:24:00|1429.5|1427.5|1428.5|1427.5|1429.5|1428|1428.5|1427|243
1643127850000|2022-01-25 16:24:10|1429|1428|1429|1427.5|1429|1428|1428.5|1427|266
1643127860000|2022-01-25 16:24:20|1428.5|1427|1428.5|1427|1429|1427.5|1428.5|1427|0
1643127870000|2022-01-25 16:24:30|1429|1427.5|1428.5|1427.5|1429|1428|1428.5|1427.5|0
1643127880000|2022-01-25 16:24:40|1429|1428|1429|1428|1429|1428|1428.5|1427.5|63
1643127890000|2022-01-25 16:24:50|1429.5|1428.5|1429.5|1428|1430|1429|1429.5|1428|532
1643127900000|2022-01-25 16:25:00|1430|1428.5|1429.5|1428|1430|1428.5|1429.5|1428|0
1643127920000|2022-01-25 16:25:20|1430|1428.5|1430|1428.5|1430|1428.5|1430|1428.5|0
1643127930000|2022-01-25 16:25:30|1429.5|1428|1429|1427.5|1429.5|1428|1429|1427.5|170
1643127940000|2022-01-25 16:25:40|1429.5|1428|1429.5|1428|1429.5|1428|1429.5|1428|0
1643127960000|2022-01-25 16:26:00|1430|1427.5|1430|1428|1430|1428.5|1429.5|1427.5|175
1643127970000|2022-01-25 16:26:10|1429.5|1427.5|1430|1428|1430|1428.5|1429.5|1427.5|0
1643127980000|2022-01-25 16:26:20|1429.5|1427.5|1428|1426.5|1430|1428|1428|1426.5|566
1643127990000|2022-01-25 16:26:30|1428.5|1427|1428.5|1427|1428.5|1427|1428.5|1427|0
1643128000000|2022-01-25 16:26:40|1428|1426.5|1429|1427.5|1429|1427.5|1428|1426.5|734
1643128010000|2022-01-25 16:26:50|1429.5|1428|1429|1427.5|1429.5|1428.5|1429|1427.5|0
1643128020000|2022-01-25 16:27:00|1429.5|1428|1429|1427.5|1429.5|1428|1429|1427.5|0
1643128030000|2022-01-25 16:27:10|1429.5|1428|1429.5|1428|1430|1428.5|1429.5|1427.5|65
1643128040000|2022-01-25 16:27:20|1430|1428.5|1430|1428.5|1430|1428.5|1430|1428.5|0
1643128060000|2022-01-25 16:27:40|1429.5|1428|1429.5|1428|1430|1428.5|1429.5|1428|168
1643128070000|2022-01-25 16:27:50|1429|1428.5|1430|1428|1430|1428.5|1429|1428|187
1643128090000|2022-01-25 16:28:10|1429.5|1427.5|1429.5|1427.5|1430|1428|1429.5|1427.5|21
1643128100000|2022-01-25 16:28:20|1429|1428|1429.5|1428|1429.5|1428|1429|1427.5|0
1643128110000|2022-01-25 16:28:30|1429|1427.5|1429|1427.5|1429.5|1428|1429|1427.5|0
1643128120000|2022-01-25 16:28:40|1429.5|1428|1429.5|1428|1429.5|1428|1429.5|1428|0
1643128130000|2022-01-25 16:28:50|1430|1428.5|1430|1428.5|1430.5|1429|1429.5|1428|300
1643128140000|2022-01-25 16:29:00|1430.5|1429|1429.5|1428|1430.5|1429|1429.5|1428|177
1643128150000|2022-01-25 16:29:10||1427.5||1427.5||1427.5||1427.5|0
1643128160000|2022-01-25 16:29:20|1430|1428|1429.5|1427.5|1430|1428|1429.5|1427.5|0
1643128170000|2022-01-25 16:29:30|1430|1428|1430|1428|1430|1428|1429.5|1427.5|45
1643128180000|2022-01-25 16:29:40|1429.5|1427.5|1430.5|1428.5|1430.5|1429|1429.5|1427.5|313
1643128190000|2022-01-25 16:29:50|1430|1428|1430|1428|1430.5|1429|1430|1428|1250
1643184010000|2022-01-26 08:00:10|1449.5|1440.5|1446|1443|1449.5|1443|1440|1436|2959
1643184020000|2022-01-26 08:00:20|1447|1441|1444.5|1438.5|1447|1444.5|1443|1438|1257
1643184040000|2022-01-26 08:00:40|1444|1440.5|1445|1441|1445|1441.5|1442.5|1440.5|113
1643184050000|2022-01-26 08:00:50|1444.5|1440.5|1445|1441|1445|1441|1444|1440.5|725
1643184060000|2022-01-26 08:01:00|||||||||500
1643184070000|2022-01-26 08:01:10|1444.5||1445||1445||1444||52
1643184100000|2022-01-26 08:01:40|1444.5||1443.5||1444.5||1443||0
1643184110000|2022-01-26 08:01:50|1444|1441.5|1444.5|1442|1445|1442|1444|1441.5|556
1643184120000|2022-01-26 08:02:00|1444|1443|1449.5|1446.5|1449.5|1447|1444|1443|1601
1643184130000|2022-01-26 08:02:10|||||||||1
1643184160000|2022-01-26 08:02:40|||||||||54
1643184170000|2022-01-26 08:02:50|1450|1447|1454|1450|1454|1450|1450|1447|703
1643184180000|2022-01-26 08:03:00|1455.5|1450.5|1451|1447.5|1456|1451|1451|1447.5|1477
1643184190000|2022-01-26 08:03:10||1448||1449||1449||1448|57
1643184200000|2022-01-26 08:03:20|||||||||35
1643184210000|2022-01-26 08:03:30|||||||||28
1643184220000|2022-01-26 08:03:40|1450.5|1449.5|1450.5|1448.5|1451|1449.5|1450.5|1448.5|140
1643184230000|2022-01-26 08:03:50|1451|1449|1455|1451|1455|1451|1451|1449|382
1643184240000|2022-01-26 08:04:00|1455.5|1451.5|1455.5|1451.5|1456|1452.5|1455.5|1451.5|56
1643184260000|2022-01-26 08:04:20||1452||1452||1452||1452|18
1643184270000|2022-01-26 08:04:30|||||||||18
1643184300000|2022-01-26 08:05:00||1452.5||1453||1453||1452.5|0
1643184310000|2022-01-26 08:05:10|1456||1456||1456||1456||0
1643184320000|2022-01-26 08:05:20|1455.5||1456||1456||1455.5||18
1643184330000|2022-01-26 08:05:30|1455|1453.5|1457.5|1454|1457.5|1455|1454.5|1452|5649
1643184340000|2022-01-26 08:05:40|1457|1453|1455.5|1453.5|1457|1454|1455.5|1453|859
1643184350000|2022-01-26 08:05:50|1457|1454|1457.5|1455|1457.5|1455.5|1457|1454|614
1643184360000|2022-01-26 08:06:00|1457|1453.5|1457|1454|1457.5|1455|1456|1453|890
1643184380000|2022-01-26 08:06:20|1456.5||1457||1457||1456.5||18
1643184400000|2022-01-26 08:06:40|1456.5||1457||1457||1456.5||176
1643184410000|2022-01-26 08:06:50||1454.5||1454.5||1454.5||1454.5|0
1643184420000|2022-01-26 08:07:00|||||||||18
1643184430000|2022-01-26 08:07:10|1456.5||1457||1457||1456.5||0
1643184450000|2022-01-26 08:07:30|1456.5||1456.5||1456.5||1456.5||8600
1643184460000|2022-01-26 08:07:40||1455||1455||1455||1455|0
1643184470000|2022-01-26 08:07:50|||||||||738
1643184480000|2022-01-26 08:08:00|1456|1453|1455.5|1453.5|1456|1455|1455|1452.5|1239
1643184500000|2022-01-26 08:08:20|||||||||19
1643184510000|2022-01-26 08:08:30|1455|1453|1451.5|1449.5|1455|1453.5|1451.5|1449.5|1392
1643184520000|2022-01-26 08:08:40|1450.5|1448|1450|1447.5|1450.5|1448|1450|1447.5|471
1643184530000|2022-01-26 08:08:50|||||||||335
1643184550000|2022-01-26 08:09:10|||||||||19
1643184580000|2022-01-26 08:09:40|1449.5|1446|1448|1445|1449.5|1446|1448|1444|436
1643184600000|2022-01-26 08:10:00|1447.5|1444.5|1448|1445.5|1448|1446.5|1447|1444.5|1027
1643184610000|2022-01-26 08:10:10|1448.5|1447|1452|1449.5|1452|1449.5|1448.5|1447|2294
1643184620000|2022-01-26 08:10:20|1454|1450|1453.5|1450.5|1454|1450.5|1453.5|1450|61
1643184630000|2022-01-26 08:10:30|1454||1453.5||1454||1453.5||0
1643184640000|2022-01-26 08:10:40|1453|1450|1450.5|1448.5|1453|1450|1450.5|1447.5|913
1643184650000|2022-01-26 08:10:50||1448||1448.5||1448.5||1448|202
1643184660000|2022-01-26 08:11:00|1450|1448|1450|1448|1450.5|1448.5|1448.5|1446.5|2043
1643184670000|2022-01-26 08:11:10|||||||||42
1643184680000|2022-01-26 08:11:20|||||||||12
1643184690000|2022-01-26 08:11:30|1449.5|1447.5|1449|1446.5|1449.5|1447.5|1449|1446.5|54
1643184700000|2022-01-26 08:11:40|1448.5|1446|1447.5|1445.5|1448.5|1446|1447.5|1445.5|188
1643184710000|2022-01-26 08:11:50|1448|1446|1449|1446.5|1449.5|1447.5|1448|1445.5|626
1643184720000|2022-01-26 08:12:00|||||||||19
1643184750000|2022-01-26 08:12:30|1448.5|1446|1448|1445.5|1448.5|1446.5|1448|1445.5|19
1643184760000|2022-01-26 08:12:40|1447.5|1444.5|1447.5|1444.5|1447.5|1444.5|1447.5|1444.5|136
1643184770000|2022-01-26 08:12:50|1447|1445.5|1444.5|1442.5|1447|1445.5|1444.5|1442|1380
1643184780000|2022-01-26 08:13:00||1442||1442||1442||1441.5|27
1643184790000|2022-01-26 08:13:10|1443.5|1441.5|1444.5|1442|1445|1443.5|1443|1441.5|417
1643184820000|2022-01-26 08:13:40|||||||||171
1643184840000|2022-01-26 08:14:00|1443.5|1441.5|1440.5|1439|1443.5|1441.5|1440.5|1439|171
1643184850000|2022-01-26 08:14:10|1440|1438.5|1439.5|1438|1440.5|1438.5|1438.5|1437|977
1643184860000|2022-01-26 08:14:20|||||||||52
1643184870000|2022-01-26 08:14:30|1440.5|1438.5|1441|1439|1441.5|1439.5|1439.5|1438.5|303
1643184880000|2022-01-26 08:14:40|||||||||22
1643184890000|2022-01-26 08:14:50|1440.5|1439.5|1442|1440|1442.5|1440|1440.5|1439.5|4115
1643184900000|2022-01-26 08:15:00|1441.5|1439.5|1441.5|1439.5|1441.5|1439.5|1440.5|1439|170
1643184910000|2022-01-26 08:15:10|1441|1439|1439.5|1438|1441.5|1439|1439.5|1438|808
1643184920000|2022-01-26 08:15:20|1438.5|1437.5|1438.5|1436.5|1439.5|1437.5|1438.5|1436.5|58
1643184930000|2022-01-26 08:15:30|||||||||110
1643184940000|2022-01-26 08:15:40|1438||1438||1438||1438||0
1643184950000|2022-01-26 08:15:50|1440|1437.5|1440|1438|1440|1439|1439|1437.5|368
1643184960000|2022-01-26 08:16:00|1439|1438.5|1440|1437.5|1441|1439.5|1439|1436.5|1578
1643184970000|2022-01-26 08:16:10|1439|1437|1439.5|1436.5|1440|1438.5|1438.5|1436.5|461
1643184980000|2022-01-26 08:16:20|1439|1437|1439.5|1437.5|1439.5|1438|1439|1436.5|100
1643184990000|2022-01-26 08:16:30|||||||||19
1643185010000|2022-01-26 08:16:50|1439||1439||1439||1439||0
1643185020000|2022-01-26 08:17:00|1438.5|1438|1442.5|1440|1442.5|1440.5|1438.5|1438|1810
1643185030000|2022-01-26 08:17:10|1442|1440.5|1442|1440|1442|1441|1442|1440|717
1643185050000|2022-01-26 08:17:30|1441.5|1439.5|1441.5|1440|1442|1440.5|1441|1439.5|1793
1643185060000|2022-01-26 08:17:40|1440.5|1439|1440.5|1438.5|1440.5|1439|1440|1438.5|326
1643185070000|2022-01-26 08:17:50|1440|1438|1439.5|1437.5|1440|1438|1439|1437.5|320
1643185080000|2022-01-26 08:18:00|1440|1438.5|1441.5|1439.5|1441.5|1439.5|1440|1438.5|845
1643185100000|2022-01-26 08:18:20|1442.5|1440|1443|1441|1443.5|1441.5|1441.5|1440|745
1643185110000|2022-01-26 08:18:30|1443.5|1442|1442.5|1441|1444.5|1442.5|1442.5|1441|741
1643185120000|2022-01-26 08:18:40|1442|1440.5|1442|1441|1442.5|1441.5|1441.5|1440.5|1433
1643185140000|2022-01-26 08:19:00||1440.5||1440.5||1440.5||1440.5|35
1643185150000|2022-01-26 08:19:10|1441.5|1440|1440.5|1439|1441.5|1440|1440.5|1438|1770
1643185160000|2022-01-26 08:19:20|1441.5|1440|1441.5|1440|1442.5|1441|1441.5|1440|242
1643185170000|2022-01-26 08:19:30|1441|1439|1440.5|1439|1441|1439|1440.5|1439|366
1643185180000|2022-01-26 08:19:40|1440|1438.5|1439|1437|1440.5|1439|1439|1437|2919
1643185190000|2022-01-26 08:19:50|1438|1436.5|1437.5|1435.5|1438|1436.5|1437.5|1435.5|0
1643185200000|2022-01-26 08:20:00|1437|1435|1436|1434.5|1437.5|1435|1436|1434|233
1643185210000|2022-01-26 08:20:10||1435||1435||1435||1435|212
1643185220000|2022-01-26 08:20:20||1434.5||1434.5||1434.5||1434.5|0
1643185230000|2022-01-26 08:20:30|1438|1435|1437.5|1436|1438|1436|1437.5|1435|381
1643185240000|2022-01-26 08:20:40|||||||||19
1643185260000|2022-01-26 08:21:00|||||||||175
1643185270000|2022-01-26 08:21:10|1437|1436.5|1438.5|1437|1438.5|1437.5|1437|1436.5|435
1643185280000|2022-01-26 08:21:20|1439|1438|1442|1440|1442.5|1440.5|1439|1438|28355
1643185290000|2022-01-26 08:21:30|1442.5|1440.5|1442.5|1440.5|1442.5|1441.5|1442.5|1440.5|331
1643185300000|2022-01-26 08:21:40|||||||||103
1643185330000|2022-01-26 08:22:10|1442|1441|1442|1440.5|1442.5|1441.5|1441|1440|1641
1643185340000|2022-01-26 08:22:20|1441|1440|1442|1440|1442|1440.5|1441|1440|112
1643185350000|2022-01-26 08:22:30||1440.5||1440.5||1440.5||1440.5|851
1643185360000|2022-01-26 08:22:40|||||||||10
1643185380000|2022-01-26 08:23:00|||||||||19
1643185390000|2022-01-26 08:23:10|1442.5|1441|1442.5|1441.5|1442.5|1441.5|1442.5|1441|601
1643185400000|2022-01-26 08:23:20||1441||1441||1441||1441|0
1643185410000|2022-01-26 08:23:30|1442|1440.5|1442|1440.5|1442|1440.5|1442|1440|530
1643185420000|2022-01-26 08:23:40||1440||1440||1440||1440|0
1643185430000|2022-01-26 08:23:50|1441.5||1441.5||1441.5||1441.5||6673
1643185440000|2022-01-26 08:24:00|||||||||100
1643185450000|2022-01-26 08:24:10|1441|1439.5|1441|1440|1441|1440|1440.5|1439.5|74
1643185460000|2022-01-26 08:24:20|1441.5|1440.5|1442.5|1441|1443|1442|1441.5|1440.5|1426
1643185470000|2022-01-26 08:24:30|1442|1440.5|1441.5|1440|1442|1441.5|1441.5|1440|313
1643185490000|2022-01-26 08:24:50|||||||||71
1643185500000|2022-01-26 08:25:00|1442.5|1441|1442.5|1441|1442.5|1442|1441.5|1440|17091
1643185520000|2022-01-26 08:25:20|1442|1440.5|1442|1440|1442.5|1441|1442|1440|4954
1643185540000|2022-01-26 08:25:40||1440.5||1440||1440.5||1440|1860
1643185550000|2022-01-26 08:25:50|1442.5|1441|1445|1444|1445|1444|1442.5|1441|5207
1643185560000|2022-01-26 08:26:00|1445.5|1443|1448.5|1446.5|1449|1446.5|1445.5|1443|712
1643185570000|2022-01-26 08:26:10|1447.5|1447|1449.5|1447.5|1450.5|1448|1447.5|1445.5|647
1643185600000|2022-01-26 08:26:40|1449|1447|1447|1445.5|1449|1447|1447|1445.5|72
1643185610000|2022-01-26 08:26:50|1447.5|1446|1448.5|1447|1448.5|1447.5|1447|1446|1453
1643185620000|2022-01-26 08:27:00|1448|1447.5|1448.5|1447.5|1448.5|1447.5|1448|1447|342
1643185630000|2022-01-26 08:27:10|1449|1448|1449|1447.5|1449|1448|1449|1447.5|140
1643185680000|2022-01-26 08:28:00|1448.5|1448|1448|1446.5|1449.5|1448.5|1448|1446|2466
1643185690000|2022-01-26 08:28:10|1447.5|1446|1447.5|1446|1448|1446.5|1447.5|1446|150
1643185700000|2022-01-26 08:28:20|1447|1445.5|1447.5|1445.5|1447.5|1445.5|1446.5|1444.5|440
1643185720000|2022-01-26 08:28:40|1446.5|1445|1447.5|1445.5|1447.5|1445.5|1446.5|1445|0
1643185730000|2022-01-26 08:28:50|1446.5||1447.5||1447.5||1446.5||0
1643185740000|2022-01-26 08:29:00|1447|1446|1447|1445.5|1447.5|1446.5|1446.5|1445.5|813
1643185750000|2022-01-26 08:29:10|1446.5||1446.5||1446.5||1446.5||307
1643185760000|2022-01-26 08:29:20|||||||||7830
1643185770000|2022-01-26 08:29:30|1447.5|1446|1448.5|1446.5|1448.5|1447|1446.5|1445.5|961
1643185790000|2022-01-26 08:29:50|||||||||17
1643185800000|2022-01-26 08:30:00|1448||1448||1448||1448||0
1643185810000|2022-01-26 08:30:10|||||||||413
1643185830000|2022-01-26 08:30:30|1448.5|1447|1447|1445.5|1448.5|1448|1447|1445.5|2079
1643185840000|2022-01-26 08:30:40|1446.5|1446|1448.5|1447|1448.5|1447|1446.5|1446|3653
1643185850000|2022-01-26 08:30:50|||||||||177
1643185870000|2022-01-26 08:31:10|||||||||311
1643185880000|2022-01-26 08:31:20|1449|1448|1450|1448|1450|1449|1449|1447|418
1643185900000|2022-01-26 08:31:40|1449.5||1449.5||1449.5||1449.5||0
1643185910000|2022-01-26 08:31:50|1449|1447|1448.5|1447|1449|1447|1448.5|1447|325
1643185940000|2022-01-26 08:32:20|1448|1446.5|1448.5|1447|1448.5|1447|1447|1445.5|2832
1643185960000|2022-01-26 08:32:40|1448||1448||1448||1448||41
1643185970000|2022-01-26 08:32:50|||||||||200
1643185980000|2022-01-26 08:33:00|1447.5|1446|1446.5|1445.5|1447.5|1447|1446.5|1445.5|1331
1643186030000|2022-01-26 08:33:50|1446|1445|1443.5|1442.5|1446|1445|1443.5|1442|623
1643186040000|2022-01-26 08:34:00|||||||||80
1643186050000|2022-01-26 08:34:10|1444|1443|1444.5|1443|1445|1444|1443.5|1442.5|2118
1643186060000|2022-01-26 08:34:20||1442.5||1442.5||1442.5||1442.5|0
1643186070000|2022-01-26 08:34:30|1444|1443|1443.5|1442|1444|1443|1443|1441.5|6860
1643186090000|2022-01-26 08:34:50|1443||1443||1443||1443||0
1643186100000|2022-01-26 08:35:00|1442.5|1441.5|1440.5|1439|1442.5|1441.5|1440.5|1438.5|1151
1643186120000|2022-01-26 08:35:20|||||||||15
1643186140000|2022-01-26 08:35:40|1441|1439.5|1441|1439.5|1441|1440|1440.5|1439.5|140
1643186150000|2022-01-26 08:35:50||1440||1439||1440||1439|20
1643186180000|2022-01-26 08:36:20|1440||1440||1440||1440||0
1643186190000|2022-01-26 08:36:30|1440.5|1439.5|1442|1440|1443|1442|1440.5|1439|6330
1643186220000|2022-01-26 08:37:00|||||||||20
1643186230000|2022-01-26 08:37:10|1442.5|1440.5|1443|1442|1443.5|1442.5|1442|1440.5|462
1643186240000|2022-01-26 08:37:20|||||||||198
1643186330000|2022-01-26 08:38:50|||||||||143
1643186340000|2022-01-26 08:39:00|1443.5|1442.5|1444.5|1443.5|1445|1443.5|1443.5|1442|1022
1643186350000|2022-01-26 08:39:10|1445|1444|1444.5|1443.5|1445|1444|1444.5|1443.5|318
1643186380000|2022-01-26 08:39:40|||||||||430
1643186410000|2022-01-26 08:40:10|1444|1443|1441.5|1440|1444|1443|1440|1438.5|3532
1643186420000|2022-01-26 08:40:20|1442|1439.5|1442|1440|1442|1440|1441|1439.5|40
1643186430000|2022-01-26 08:40:30|||||||||20
1643186450000|2022-01-26 08:40:50|||||||||20
1643186460000|2022-01-26 08:41:00||1439.5||1439.5||1439.5||1439.5|43
1643186480000|2022-01-26 08:41:20|||||||||140
1643186510000|2022-01-26 08:41:50||1440||1440||1440||1440|20
1643186530000|2022-01-26 08:42:10|1441|1440.5|1442|1440.5|1442|1440.5|1441|1439.5|1706
1643186540000|2022-01-26 08:42:20|||||||||20
1643186570000|2022-01-26 08:42:50||1441||1441||1441||1441|0
1643186580000|2022-01-26 08:43:00|1443|1441.5|1444.5|1443|1444.5|1443.5|1442.5|1441|1226
1643186590000|2022-01-26 08:43:10|1445|1444|1446|1444|1446|1444.5|1445|1444|666
1643186600000|2022-01-26 08:43:20|1445.5||1446||1446||1445.5||20
1643186610000|2022-01-26 08:43:30|||||||||136
1643186630000|2022-01-26 08:43:50|||||||||421
1643186640000|2022-01-26 08:44:00|||||||||300
1643186650000|2022-01-26 08:44:10|||||||||20
1643186670000|2022-01-26 08:44:30|1445.5|1443.5|1442.5|1441|1445.5|1443.5|1442|1440.5|1753
1643186690000|2022-01-26 08:44:50|1442|1440.5|1442.5|1441.5|1443|1442.5|1441.5|1440.5|1742
1643186710000|2022-01-26 08:45:10|||||||||20
1643186720000|2022-01-26 08:45:20|1442|1441|1441|1440|1442|1441|1441|1440|424
1643186740000|2022-01-26 08:45:40|1440.5|1439|1439.5|1438|1440.5|1439|1439|1438|401
1643186750000|2022-01-26 08:45:50|1439|1438.5|1439.5|1438.5|1439.5|1439|1439|1438|250
1643186760000|2022-01-26 08:46:00|1440|1437.5|1443|1441.5|1443|1441.5|1440|1437.5|6119
1643186770000|2022-01-26 08:46:10|1444|1442|1444|1442|1444.5|1443|1442.5|1441|6333
1643186780000|2022-01-26 08:46:20|1444.5|1442.5|1443.5|1442|1444.5|1443|1443|1442|923
1643186790000|2022-01-26 08:46:30|1443|1442.5|1443.5|1442.5|1443.5|1442.5|1443|1442|382
1643186800000|2022-01-26 08:46:40|1444|1443|1444.5|1443.5|1444.5|1443.5|1443.5|1443|437
1643186820000|2022-01-26 08:47:00|1444|1443|1444.5|1443|1444.5|1443|1444|1443|297
1643186840000|2022-01-26 08:47:20|1445|1443.5|1445.5|1443.5|1446|1444.5|1445|1443.5|120
1643186850000|2022-01-26 08:47:30|||||||||922
1643186870000|2022-01-26 08:47:50|1445|1444|1445|1444.5|1445.5|1444.5|1445|1444|349
1643186880000|2022-01-26 08:48:00|1445.5|1443.5|1445.5|1444.5|1445.5|1444.5|1444.5|1443.5|1394
1643186890000|2022-01-26 08:48:10|1445|1443.5|1444.5|1442.5|1445|1443.5|1443|1442|1342
1643186900000|2022-01-26 08:48:20|1444||1444||1444||1444||0
1643186910000|2022-01-26 08:48:30|1443.5|1442|1445|1444|1445|1444|1443|1442|1311
1643186920000|2022-01-26 08:48:40|1445.5|1444.5|1445|1443|1445.5|1444.5|1445|1443|338
1643186930000|2022-01-26 08:48:50|1444.5|1442.5|1445.5|1444.5|1445.5|1444.5|1444|1442.5|1650
1643186950000|2022-01-26 08:49:10|1446||1445.5||1446||1445.5||0
1643186970000|2022-01-26 08:49:30|1446|1445.5|1448|1447|1448.5|1447|1446|1445.5|1442
1643186980000|2022-01-26 08:49:40|1448.5|1447.5|1449|1447|1450|1448|1448.5|1447|284
1643186990000|2022-01-26 08:49:50|1449.5||1449.5||1449.5||1449.5||0
1643187010000|2022-01-26 08:50:10|1448.5|1446.5|1447.5|1446|1448.5|1446.5|1447.5|1446|553
1643187020000|2022-01-26 08:50:20|1447|1445|1446.5|1445|1447|1445|1446.5|1445|197
1643187040000|2022-01-26 08:50:40||1445.5||1445.5||1445.5||1445.5|0
1643187050000|2022-01-26 08:50:50||1445||1445||1445||1445|0
1643187070000|2022-01-26 08:51:10|1447|1446|1447.5|1446.5|1447.5|1446.5|1447|1446|221
1643187090000|2022-01-26 08:51:30||1446||1446||1446.5||1446|0
1643187110000|2022-01-26 08:51:50|1447||1447||1447||1447||0
1643187120000|2022-01-26 08:52:00|1446.5|1446.5|1447.5|1446.5|1447.5|1446.5|1446.5|1446.5|390
1643187130000|2022-01-26 08:52:10|1447|1446|1446.5|1445|1447|1446|1446.5|1445|150
1643187140000|2022-01-26 08:52:20|1447.5|1445.5|1447.5|1446|1447.5|1446.5|1447.5|1445.5|316
1643187150000|2022-01-26 08:52:30|1447||1447.5||1447.5||1447||0
1643187160000|2022-01-26 08:52:40|1447||1447||1447||1447||0
1643187170000|2022-01-26 08:52:50||1445.5||1445.5||1445.5||1445.5|45
1643187180000|2022-01-26 08:53:00|1446|1445|1446.5|1445|1447|1445.5|1445.5|1444.5|1635
1643187200000|2022-01-26 08:53:20|||||||||20
1643187210000|2022-01-26 08:53:30|1446|1444.5|1445.5|1444.5|1446|1444.5|1445.5|1444.5|307
1643187220000|2022-01-26 08:53:40|1445|1443.5|1446|1445|1446.5|1445.5|1445|1443.5|602
1643187250000|2022-01-26 08:54:10|1445.5|1444.5|1445.5|1444.5|1446|1444.5|1445.5|1444.5|0
1643187260000|2022-01-26 08:54:20|1446|1445|1449.5|1447|1449.5|1447|1445.5|1444.5|1679
1643187270000|2022-01-26 08:54:30|1449|1448|1448|1447|1449|1448|1448|1447|150
1643187290000|2022-01-26 08:54:50|1449|1447.5|1449|1447.5|1449.5|1447.5|1449|1447.5|329
1643187310000|2022-01-26 08:55:10|1448.5|1447|1447|1446|1448.5|1447|1447|1446|289
1643187320000|2022-01-26 08:55:20|1446.5|1445.5|1446|1444.5|1446.5|1445.5|1446|1444.5|696
1643187330000|2022-01-26 08:55:30||1445||1444.5||1445||1444.5|0
1643187340000|2022-01-26 08:55:40|1445.5|1445|1446.5|1445.5|1447|1445.5|1445.5|1444.5|438
1643187350000|2022-01-26 08:55:50||1445||1445||1445||1445|0
1643187360000|2022-01-26 08:56:00|||||||||21
1643187390000|2022-01-26 08:56:30|1446|1444.5|1446.5|1445|1447.5|1445.5|1444|1443|1476
1643187400000|2022-01-26 08:56:40|1446||1446||1446||1446||502
1643187440000|2022-01-26 08:57:20|1446.5|1445.5|1446.5|1445|1447.5|1446|1446.5|1445|769
1643187450000|2022-01-26 08:57:30|1447.5|1445.5|1448.5|1446.5|1448.5|1446.5|1446.5|1445.5|237
1643187470000|2022-01-26 08:57:50|||||||||21
1643187480000|2022-01-26 08:58:00||1446||1446||1446||1446|34
1643187500000|2022-01-26 08:58:20|||||||||21
1643187510000|2022-01-26 08:58:30||1446.5||1446.5||1446.5||1446.5|0
1643187540000|2022-01-26 08:59:00|1447.5|1446|1444.5|1443|1448.5|1446|1444.5|1443|2129
1643187550000|2022-01-26 08:59:10|1444|1442.5|1443.5|1442.5|1444|1442.5|1443.5|1442.5|0
1643187560000|2022-01-26 08:59:20|1443|1442|1443.5|1442|1443.5|1442|1442.5|1442|371
1643187590000|2022-01-26 08:59:50|1443|1441.5|1442.5|1440|1443|1441.5|1441.5|1439.5|553
1643187610000|2022-01-26 09:00:10|||||||||63
1643187620000|2022-01-26 09:00:20|1442|1441|1442|1441|1442|1441|1442|1441|0
1643187630000|2022-01-26 09:00:30|1442.5|1441.5|1443.5|1442|1443.5|1442|1442.5|1441.5|458
1643187640000|2022-01-26 09:00:40|1444.5|1442.5|1447.5|1445.5|1447.5|1446|1444.5|1442.5|1623
1643187660000|2022-01-26 09:01:00|1447|1445|1446|1444|1447|1445|1446|1444|174
1643187670000|2022-01-26 09:01:10|1446.5|1444.5|1447.5|1446.5|1447.5|1446.5|1446.5|1444.5|556
1643187700000|2022-01-26 09:01:40|||||||||182
1643187710000|2022-01-26 09:01:50|1447|1446|1445|1443|1447|1446|1445|1443|1270
1643187720000|2022-01-26 09:02:00||1442.5||1442.5||1442.5||1442.5|0
1643187780000|2022-01-26 09:03:00||1443||1442.5||1443||1442.5|367
1643187810000|2022-01-26 09:03:30|1444.5|1442|1442.5|1441.5|1444.5|1442|1442.5|1441|240
1643187840000|2022-01-26 09:04:00|||||||||50
1643187850000|2022-01-26 09:04:10|1442|1441|1441|1440|1442|1441|1441|1440|398
1643187870000|2022-01-26 09:04:30|1440.5|1439.5|1441|1439.5|1441|1440|1440|1438.5|1082
1643187880000|2022-01-26 09:04:40|||||||||103
1643187890000|2022-01-26 09:04:50|1440.5|1439|1440.5|1439|1440.5|1439|1440.5|1439|169
1643187900000|2022-01-26 09:05:00|1440|1438.5|1438.5|1436.5|1440|1438.5|1438.5|1436|143
1643187910000|2022-01-26 09:05:10|||||||||500
1643187940000|2022-01-26 09:05:40|||||||||21
1643187950000|2022-01-26 09:05:50|||||||||361
1643187960000|2022-01-26 09:06:00|1437.5|1436|1442|1440|1442|1440|1437.5|1435.5|2986
1643187970000|2022-01-26 09:06:10|1441.5||1441.5||1441.5||1441.5||0
1643187980000|2022-01-26 09:06:20|||||||||21
1643187990000|2022-01-26 09:06:30|||||||||105
1643188010000|2022-01-26 09:06:50|1442|1440.5|1445|1443|1445|1443|1442|1440.5|484
1643188020000|2022-01-26 09:07:00|1444.5|1442.5|1443.5|1442|1444.5|1442.5|1442.5|1442|230
1643188030000|2022-01-26 09:07:10|1443||1443||1443||1443||0
1643188060000|2022-01-26 09:07:40||1442.5||1442||1442.5||1442|55
1643188100000|2022-01-26 09:08:20|1442.5|1440.5|1442|1440|1442.5|1441.5|1441.5|1440|635
1643188130000|2022-01-26 09:08:50|||||||||84
1643188140000|2022-01-26 09:09:00|1441.5||1441.5||1442||1441.5||0
1643188170000|2022-01-26 09:09:30|||||||||21
1643188240000|2022-01-26 09:10:40|||||||||68
1643188310000|2022-01-26 09:11:50|1442|1440.5|1442.5|1440|1443|1442|1442|1440|856
1643188320000|2022-01-26 09:12:00|||||||||201
1643188410000|2022-01-26 09:13:30||1440.5||1440||1440.5||1440|21
1643188420000|2022-01-26 09:13:40|1442||1441.5||1442||1441||0
1643188450000|2022-01-26 09:14:10|1441|1439.5|1440|1438.5|1441.5|1440|1439.5|1438.5|2233
1643188460000|2022-01-26 09:14:20|1440.5|1439|1442.5|1440|1442.5|1440|1440.5|1439|1536
1643188470000|2022-01-26 09:14:30|1442|1440.5|1443|1442|1443|1442|1442|1440.5|714
1643188480000|2022-01-26 09:14:40|1442.5|1441.5|1443|1441|1443|1441.5|1442.5|1441|150
1643188500000|2022-01-26 09:15:00|||||||||21
1643188520000|2022-01-26 09:15:20|1442.5||1442.5||1443||1442.5||0
1643188570000|2022-01-26 09:16:10|1443|1441.5|1442.5|1441|1443|1442|1442|1441|1094
1643188580000|2022-01-26 09:16:20|1443|1441.5|1445|1443.5|1445|1443.5|1443|1441.5|700
1643188590000|2022-01-26 09:16:30|1445.5|1444|1446.5|1445|1447.5|1446|1445.5|1443.5|708
1643188620000|2022-01-26 09:17:00|||||||||22
1643188650000|2022-01-26 09:17:30||1445.5||1445||1445.5||1445|0
1643188680000|2022-01-26 09:18:00|1447|1445.5|1448|1446.5|1448.5|1447|1447|1445.5|540
1643188690000|2022-01-26 09:18:10|1448.5|1447|1450|1448.5|1450|1448.5|1448.5|1446.5|2645
1643188700000|2022-01-26 09:18:20|1449.5|1448|1449.5|1448.5|1450|1448.5|1449|1448|215
1643188710000|2022-01-26 09:18:30|1449|1448|1449.5|1448.5|1450|1448.5|1449|1448|158
1643188720000|2022-01-26 09:18:40|||||||||160
1643188730000|2022-01-26 09:18:50|1450|1449|1451|1450|1452|1450|1450|1449|1499
1643188750000|2022-01-26 09:19:10|1450.5|1449|1450.5|1449.5|1452|1450.5|1450|1449|3314
1643188760000|2022-01-26 09:19:20||1449||1449||1449.5||1449|22
1643188790000|2022-01-26 09:19:50|1450|1450|1450.5|1449.5|1450.5|1450|1450|1449|491
1643188810000|2022-01-26 09:20:10|||||||||22
1643188820000|2022-01-26 09:20:20|1451|1450.5|1452|1450.5|1452|1450.5|1450.5|1449.5|1893
1643188830000|2022-01-26 09:20:30|1451.5|1450|1451|1449.5|1452|1450|1451|1449.5|622
1643188840000|2022-01-26 09:20:40|1450.5||1450.5||1450.5||1450.5||0
1643188850000|2022-01-26 09:20:50|||||||||228
1643188870000|2022-01-26 09:21:10|1450|1449|1450|1449|1450|1449|1450|1449|544
1643188880000|2022-01-26 09:21:20|1450.5|1449.5|1452|1450.5|1452|1450.5|1450.5|1449.5|464
1643188920000|2022-01-26 09:22:00||1451||1450.5||1451||1450.5|267
1643188940000|2022-01-26 09:22:20|1452.5|1451|1454.5|1453|1454.5|1453.5|1452|1450.5|1240
1643188950000|2022-01-26 09:22:30|1454|1452.5|1453|1451|1454|1452.5|1453|1451|1500
1643188960000|2022-01-26 09:22:40|1453.5|1451.5|1454|1452.5|1454|1452.5|1453.5|1451.5|461
1643188970000|2022-01-26 09:22:50|1454.5|1453|1454.5|1453|1454.5|1453|1454.5|1453|0
1643188980000|2022-01-26 09:23:00|1454||1454.5||1454.5||1454||2008
1643188990000|2022-01-26 09:23:10|||||||||22
1643189010000|2022-01-26 09:23:30|1455|1453.5|1456.5|1455.5|1457.5|1457|1455|1452.5|2965
1643189020000|2022-01-26 09:23:40|1457.5|1456|1456.5|1455.5|1457.5|1456|1456|1455.5|376
1643189030000|2022-01-26 09:23:50|||||||||57
1643189040000|2022-01-26 09:24:00|||||||||55
1643189050000|2022-01-26 09:24:10||1456||1456||1456||1456|80
1643189060000|2022-01-26 09:24:20||1455.5||1455.5||1455.5||1455.5|0
1643189070000|2022-01-26 09:24:30|1456|1455|1456.5|1455|1456.5|1455.5|1455.5|1454|2910
1643189130000|2022-01-26 09:25:30|||||||||241
1643189140000|2022-01-26 09:25:40|1457|1455.5|1459.5|1457.5|1461|1458.5|1457|1455.5|1042
1643189150000|2022-01-26 09:25:50|1459|1457|1457.5|1456.5|1459|1457|1457.5|1456.5|225
1643189160000|2022-01-26 09:26:00||1457||1457||1457||1456.5|218
1643189170000|2022-01-26 09:26:10|1458.5|1458|1460.5|1458.5|1460.5|1458.5|1458.5|1457.5|492
1643189190000|2022-01-26 09:26:30|1459.5|1457.5|1458.5|1457|1459.5|1457.5|1458|1457|36
1643189200000|2022-01-26 09:26:40|1458||1458.5||1458.5||1458||0
1643189230000|2022-01-26 09:27:10|1458|1456|1456.5|1455.5|1458|1456|1456.5|1455.5|524
1643189240000|2022-01-26 09:27:20|1457|1456.5|1458|1456.5|1458|1456.5|1457|1456|381
1643189250000|2022-01-26 09:27:30|1458.5|1457|1459.5|1457.5|1459.5|1458|1458.5|1457|362
1643189270000|2022-01-26 09:27:50|||||||||740
1643189280000|2022-01-26 09:28:00|||||||||22
1643189290000|2022-01-26 09:28:10|1460|1458|1460|1458.5|1460|1458.5|1460|1458|150
1643189300000|2022-01-26 09:28:20|1460.5|1459|1460.5|1459|1461|1459|1460.5|1459|104
1643189350000|2022-01-26 09:29:10|1460|1458.5|1459.5|1457|1460.5|1458.5|1459|1457|271
1643189360000|2022-01-26 09:29:20||1457.5||1458||1458||1457.5|296
1643189370000|2022-01-26 09:29:30|1460.5|1459|1460|1458|1460.5|1459.5|1460|1458|738
1643189380000|2022-01-26 09:29:40|1460.5|1459|1460.5|1459|1460.5|1459|1460.5|1459|0
1643189390000|2022-01-26 09:29:50|1461|1459.5|1462.5|1460|1463|1460|1461|1459.5|131
1643189410000|2022-01-26 09:30:10||1461||1460||1461||1460|0
1643189430000|2022-01-26 09:30:30|||||||||22
1643189440000|2022-01-26 09:30:40||1461||1461||1461||1461|0
1643189460000|2022-01-26 09:31:00|||||||||176
1643189480000|2022-01-26 09:31:20|1462|1460|1462.5|1460|1462.5|1460|1462|1460|150
1643189490000|2022-01-26 09:31:30||1460.5||1461||1461||1460.5|0
1643189500000|2022-01-26 09:31:40|1463|1461.5|1463|1461|1463|1461.5|1463|1461|167
1643189520000|2022-01-26 09:32:00|||||||||247
1643189550000|2022-01-26 09:32:30|||||||||135
1643189570000|2022-01-26 09:32:50||1461.5||1461.5||1461.5||1461.5|0
1643189580000|2022-01-26 09:33:00|1462.5|1461|1465|1463.5|1465.5|1464|1462.5|1461|620
1643189600000|2022-01-26 09:33:20|1464|1463|1463|1461|1464|1463|1463|1461|625
1643189640000|2022-01-26 09:34:00|||||||||22
1643189650000|2022-01-26 09:34:10|1463.5|1461.5|1465|1462|1465|1462|1463.5|1461.5|197
1643189670000|2022-01-26 09:34:30|||||||||22
1643189700000|2022-01-26 09:35:00||1462.5||1463||1463||1462.5|115
1643189750000|2022-01-26 09:35:50|1464.5|1462.5|1464.5|1462|1465|1463|1464.5|1462|150
1643189760000|2022-01-26 09:36:00|1464|1461.5|1463.5|1461|1464|1461.5|1463.5|1461|103
1643189770000|2022-01-26 09:36:10|1463||1463||1463||1463||393
1643189780000|2022-01-26 09:36:20|1463.5|1461.5|1463|1461.5|1463.5|1461.5|1463|1461.5|0
1643189800000|2022-01-26 09:36:40|1462.5|1461|1460.5|1459|1462.5|1461|1460.5|1459|1829
1643189810000|2022-01-26 09:36:50|1460|1458.5|1460|1458.5|1460|1458.5|1460|1458.5|0
1643189820000|2022-01-26 09:37:00||1458||1458||1458||1458|0
1643189840000|2022-01-26 09:37:20|||||||||2
1643189870000|2022-01-26 09:37:50|1460.5|1458.5|1460.5|1459|1460.5|1459.5|1460.5|1458|658
1643189880000|2022-01-26 09:38:00|1461||1461||1461||1461||0
1643189890000|2022-01-26 09:38:10|||||||||338
1643189920000|2022-01-26 09:38:40|||||||||51
1643189990000|2022-01-26 09:39:50|1460.5||1460.5||1460.5||1460.5||0
1643190000000|2022-01-26 09:40:00|1461|1459.5|1460.5|1459|1461|1459.5|1460.5|1459|0
1643190020000|2022-01-26 09:40:20|1461|1459.5|1461.5|1460.5|1461.5|1460.5|1460.5|1459.5|1446
1643190030000|2022-01-26 09:40:30|1461|1460|1461|1459|1461|1460|1461|1459|198
1643190050000|2022-01-26 09:40:50|||||||||23
1643190060000|2022-01-26 09:41:00|1460||1461||1461||1460||0
1643190080000|2022-01-26 09:41:20||1459.5||1459.5||1459.5||1459.5|0
1643190100000|2022-01-26 09:41:40||1459||1459.5||1459.5||1459|0
1643190120000|2022-01-26 09:42:00|||||||||161
1643190130000|2022-01-26 09:42:10|1460.5||1460.5||1460.5||1460.5||0
1643190140000|2022-01-26 09:42:20|1460|1459|1460|1459|1460|1459|1460|1459|116
1643190150000|2022-01-26 09:42:30|1460.5|1459.5|1460.5|1459|1460.5|1459.5|1460.5|1459|7
1643190180000|2022-01-26 09:43:00|1460|1458.5|1459|1458|1460|1458.5|1459|1458|507
1643190190000|2022-01-26 09:43:10|1458.5|1457.5|1459|1458|1459|1458|1458.5|1457.5|357
1643190200000|2022-01-26 09:43:20|1459.5|1458.5|1461|1459.5|1461|1459.5|1459.5|1458.5|751
1643190210000|2022-01-26 09:43:30|1461.5|1461|1461.5|1460|1461.5|1461|1461.5|1459.5|613
1643190230000|2022-01-26 09:43:50|||||||||425
1643190260000|2022-01-26 09:44:20||1460.5||1460.5||1460.5||1460.5|460
1643190270000|2022-01-26 09:44:30|||||||||362
1643190280000|2022-01-26 09:44:40|||||||||136
1643190330000|2022-01-26 09:45:30|1461|1460|1462|1460|1462|1461.5|1461|1459.5|1318
1643190340000|2022-01-26 09:45:40|1462.5|1460.5|1463.5|1462.5|1463.5|1462.5|1462|1460.5|3196
1643190360000|2022-01-26 09:46:00||1462||1462||1462||1462|0
1643190370000|2022-01-26 09:46:10|1464|1462.5|1464.5|1463.5|1464.5|1463.5|1463.5|1462.5|1298
1643190390000|2022-01-26 09:46:30||1463||1463||1463||1463|0
1643190400000|2022-01-26 09:46:40|1464|1462.5|1464|1462|1464|1462.5|1464|1462|0
1643190410000|2022-01-26 09:46:50|||||||||23
1643190510000|2022-01-26 09:48:30|||||||||141
1643190520000|2022-01-26 09:48:40||1461.5||1461||1461.5||1461|45
1643190530000|2022-01-26 09:48:50|||||||||23
1643190540000|2022-01-26 09:49:00||1461.5||1461.5||1461.5||1461.5|0
1643190570000|2022-01-26 09:49:30|||||||||23
1643190590000|2022-01-26 09:49:50||1462||1462||1462||1462|120
1643190600000|2022-01-26 09:50:00||1461.5||1461||1461.5||1461|23
1643190610000|2022-01-26 09:50:10||1461.5||1461.5||1461.5||1461.5|612
1643190630000|2022-01-26 09:50:30|1462.5|1461|1460|1458|1464|1461|1460|1458|2175
1643190640000|2022-01-26 09:50:40|1460.5|1458.5|1460|1458.5|1460.5|1459.5|1460|1458.5|868
1643190660000|2022-01-26 09:51:00|||||||||198
1643190670000|2022-01-26 09:51:10|1459.5|1458|1460|1458|1460|1458.5|1459.5|1458|319
1643190680000|2022-01-26 09:51:20|||||||||23
1643190730000|2022-01-26 09:52:10|1459.5||1459||1459.5||1459||6
1643190740000|2022-01-26 09:52:20|1458.5|1457.5|1458.5|1457.5|1459|1457.5|1458.5|1457.5|485
1643190760000|2022-01-26 09:52:40|1459|1458|1460|1459|1460.5|1460|1459|1458|828
1643190770000|2022-01-26 09:52:50||1458.5||1458||1458.5||1458|0
1643190790000|2022-01-26 09:53:10|||||||||223
1643190820000|2022-01-26 09:53:40|||||||||410
1643190880000|2022-01-26 09:54:40|1458.5|1457.5|1459.5|1458|1460|1458|1458.5|1457.5|737
1643190900000|2022-01-26 09:55:00|1459|1457.5|1459|1457.5|1459|1457.5|1459|1457.5|24
1643190930000|2022-01-26 09:55:30|1460|1458|1460|1458|1460|1458.5|1460|1458|662
1643190940000|2022-01-26 09:55:40|||||||||172
1643190980000|2022-01-26 09:56:20|||||||||48
1643191000000|2022-01-26 09:56:40||1458.5||1458.5||1458.5||1458.5|0
1643191010000|2022-01-26 09:56:50|1459.5||1459.5||1459.5||1459.5||716
1643191020000|2022-01-26 09:57:00||1459||1458.5||1459||1458.5|167
1643191040000|2022-01-26 09:57:20|1459|1458|1459|1457.5|1459|1458.5|1459|1457.5|287
1643191050000|2022-01-26 09:57:30|1458.5||1458.5||1458.5||1458.5||0
1643191080000|2022-01-26 09:58:00|1459|1458|1459|1458|1459|1458|1459|1458|250
1643191090000|2022-01-26 09:58:10|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1458.5|1458.5|366
1643191100000|2022-01-26 09:58:20|||||||||24
1643191130000|2022-01-26 09:58:50|1459|1458|1459.5|1458.5|1459.5|1458.5|1459|1458|1090
1643191140000|2022-01-26 09:59:00|1459|1458|1459.5|1458|1459.5|1458|1458.5|1458|426
1643191180000|2022-01-26 09:59:40|1459|1457.5|1458|1457|1459|1457.5|1457|1456|1389
1643191190000|2022-01-26 09:59:50|1458.5||1459||1459||1458.5||24
1643191200000|2022-01-26 10:00:00|1458||1458||1458||1458||0
1643191220000|2022-01-26 10:00:20|1457.5|1456|1458|1456.5|1458|1456.5|1457|1456|283
1643191230000|2022-01-26 10:00:30|||||||||24
1643191250000|2022-01-26 10:00:50||1456||1456||1456||1456|95
1643191260000|2022-01-26 10:01:00|1457.5||1457.5||1457.5||1457||2
1643191270000|2022-01-26 10:01:10|1457||1457||1457||1457||0
1643191280000|2022-01-26 10:01:20|1456.5|1455.5|1457|1456|1457|1456|1456.5|1455.5|84
1643191300000|2022-01-26 10:01:40||1455.5||1455.5||1455.5||1455.5|0
1643191310000|2022-01-26 10:01:50|||||||||24
1643191320000|2022-01-26 10:02:00||1456||1455.5||1456||1455.5|0
1643191390000|2022-01-26 10:03:10||1456||1456||1456||1456|0
1643191400000|2022-01-26 10:03:20||1455.5||1455.5||1455.5||1455.5|0
1643191410000|2022-01-26 10:03:30|1456.5|1456|1459|1457|1459|1458|1456.5|1456|988
1643191430000|2022-01-26 10:03:50|1458|1456.5|1457.5|1456|1458|1456.5|1457.5|1456|275
1643191440000|2022-01-26 10:04:00|||||||||24
1643191450000|2022-01-26 10:04:10|1458|1456.5|1460.5|1459|1460.5|1459.5|1458|1456|1658
1643191460000|2022-01-26 10:04:20|1460||1460||1460||1460||0
1643191470000|2022-01-26 10:04:30|1460.5||1460.5||1460.5||1460.5||124
1643191480000|2022-01-26 10:04:40||1459.5||1459||1459.5||1459|0
1643191490000|2022-01-26 10:04:50|||||||||24
1643191500000|2022-01-26 10:05:00|1460|1458|1460|1458|1460|1458.5|1459|1458|175
1643191510000|2022-01-26 10:05:10|1459.5||1459.5||1459.5||1459.5||0
1643191530000|2022-01-26 10:05:30|1459|1457.5|1459.5|1458|1459.5|1458|1459|1457.5|163
1643191540000|2022-01-26 10:05:40|||||||||724
1643191560000|2022-01-26 10:06:00|1459|1457.5|1459|1457.5|1459|1457.5|1459|1457.5|107
1643191590000|2022-01-26 10:06:30|||||||||162
1643191610000|2022-01-26 10:06:50|1459.5|1458|1460.5|1459|1461|1459.5|1459.5|1457.5|779
1643191620000|2022-01-26 10:07:00|1460|1458.5|1459.5|1458|1460|1458.5|1459.5|1457.5|327
1643191630000|2022-01-26 10:07:10|||||||||25
1643191640000|2022-01-26 10:07:20||1457.5||1457.5||1457.5||1457.5|180
1643191650000|2022-01-26 10:07:30||1458||1458||1458||1458|0
1643191660000|2022-01-26 10:07:40|1460||1460||1460||1460||0
1643191680000|2022-01-26 10:08:00|1459.5||1459.5||1459.5||1459.5||172
1643191690000|2022-01-26 10:08:10|1460|1458.5|1459.5|1458|1460|1458.5|1459.5|1458|25
1643191700000|2022-01-26 10:08:20|1460||1460||1460||1460||0
1643191710000|2022-01-26 10:08:30|1459.5||1459.5||1459.5||1459.5||0
1643191720000|2022-01-26 10:08:40|1459||1459||1459||1459||0
1643191750000|2022-01-26 10:09:10|||||||||95
1643191760000|2022-01-26 10:09:20|||||||||172
1643191780000|2022-01-26 10:09:40|1459.5||1459.5||1459.5||1459.5||25
1643191790000|2022-01-26 10:09:50|1459||1459||1459||1459||0
1643191800000|2022-01-26 10:10:00|||||||||281
1643191830000|2022-01-26 10:10:30|1459.5|1458.5|1460.5|1459.5|1461|1460|1459.5|1458.5|2115
1643191840000|2022-01-26 10:10:40|1461|1460|1461|1459.5|1462|1461|1461|1459.5|1168
1643191850000|2022-01-26 10:10:50|1460.5|1459|1460.5|1459|1460.5|1459|1460.5|1459|116
1643191860000|2022-01-26 10:11:00|1460||1460||1460||1460||0
1643191880000|2022-01-26 10:11:20|1460.5|1459.5|1462|1460|1462|1460|1460.5|1459.5|322
1643191900000|2022-01-26 10:11:40|1461.5|1459.5|1462|1460|1462|1460|1460|1459|1058
1643191930000|2022-01-26 10:12:10|1461|1459.5|1460.5|1458.5|1461|1459.5|1459.5|1458|686
1643191980000|2022-01-26 10:13:00|||||||||490
1643191990000|2022-01-26 10:13:10|||||||||25
1643192000000|2022-01-26 10:13:20|1460|1458|1459.5|1458|1460|1458.5|1458.5|1457.5|2355
1643192010000|2022-01-26 10:13:30|1459|1457.5|1459|1457.5|1459|1457.5|1459|1457.5|0
1643192020000|2022-01-26 10:13:40|||||||||25
1643192030000|2022-01-26 10:13:50|||||||||95
1643192040000|2022-01-26 10:14:00|1458.5|1456.5|1457|1456.5|1458.5|1456.5|1456.5|1455.5|975
1643192050000|2022-01-26 10:14:10|1456.5|1456|1457|1455.5|1457|1456|1456.5|1455|54
1643192060000|2022-01-26 10:14:20|1456.5|1455|1456|1455|1456.5|1455|1456|1455|232
1643192080000|2022-01-26 10:14:40|1456.5||1456.5||1456.5||1456.5||1303
1643192100000|2022-01-26 10:15:00|1457|1455.5|1457|1455.5|1457|1456.5|1456.5|1455.5|1279
1643192110000|2022-01-26 10:15:10|||||||||429
1643192140000|2022-01-26 10:15:40|||||||||25
1643192150000|2022-01-26 10:15:50|||||||||77
1643192160000|2022-01-26 10:16:00|||||||||25
1643192190000|2022-01-26 10:16:30|1456.5||1456.5||1456.5||1456.5||161
1643192200000|2022-01-26 10:16:40|1456|1455|1455|1454|1456.5|1455.5|1455|1454|1519
1643192230000|2022-01-26 10:17:10|1456|1454.5|1456|1454|1456|1454.5|1456|1454|25
1643192240000|2022-01-26 10:17:20|||||||||25
1643192260000|2022-01-26 10:17:40|1455.5|1454.5|1455|1454|1455.5|1454.5|1455|1454|494
1643192270000|2022-01-26 10:17:50|||||||||25
1643192280000|2022-01-26 10:18:00|1454.5|1453.5|1453.5|1451.5|1454.5|1453.5|1453.5|1451.5|1661
1643192290000|2022-01-26 10:18:10|1453|1451|1450|1448|1453|1451|1449.5|1447.5|932
1643192300000|2022-01-26 10:18:20|||||||||95
1643192320000|2022-01-26 10:18:40|1449.5|1448.5|1449.5|1448|1450|1448.5|1449.5|1448|61
1643192330000|2022-01-26 10:18:50|||||||||25
1643192360000|2022-01-26 10:19:20|1450|1448.5|1450|1448.5|1450|1448.5|1450|1448.5|173
1643192380000|2022-01-26 10:19:40|||||||||450
1643192390000|2022-01-26 10:19:50|||||||||27
1643192400000|2022-01-26 10:20:00|||||||||213
1643192410000|2022-01-26 10:20:10|1450.5|1449|1450.5|1449.5|1450.5|1449.5|1450.5|1449|768
1643192420000|2022-01-26 10:20:20|1451|1450|1451|1450|1451|1450.5|1450.5|1449.5|591
1643192450000|2022-01-26 10:20:50|||||||||25
1643192460000|2022-01-26 10:21:00|1450.5|1449.5|1451|1449.5|1451|1449.5|1450.5|1449.5|466
1643192470000|2022-01-26 10:21:10|||||||||97
1643192480000|2022-01-26 10:21:20|1450.5||1451||1451||1450.5||0
1643192490000|2022-01-26 10:21:30|1450.5||1450.5||1450.5||1450.5||0
1643192530000|2022-01-26 10:22:10|1451||1450.5||1451||1450.5||25
1643192540000|2022-01-26 10:22:20|||||||||68
1643192550000|2022-01-26 10:22:30|||||||||25
1643192570000|2022-01-26 10:22:50|1450|1448.5|1450|1449|1450|1449|1449|1448.5|1251
1643192580000|2022-01-26 10:23:00|1450.5|1449.5|1450.5|1449.5|1450.5|1449.5|1450.5|1449|596
1643192590000|2022-01-26 10:23:10|||||||||423
1643192620000|2022-01-26 10:23:40|||||||||173
1643192630000|2022-01-26 10:23:50|1450|1449|1449.5|1448.5|1450|1449|1449|1448|1501
1643192670000|2022-01-26 10:24:30|||||||||100
1643192680000|2022-01-26 10:24:40|1450|1449|1449.5|1448.5|1450|1449|1449.5|1448.5|345
1643192690000|2022-01-26 10:24:50|1449|1448|1449|1448|1449|1448.5|1448.5|1447|2261
1643192700000|2022-01-26 10:25:00|1449.5|1448.5|1450|1448.5|1450|1449|1449.5|1448.5|207
1643192710000|2022-01-26 10:25:10|||||||||10
1643192720000|2022-01-26 10:25:20|||||||||26
1643192750000|2022-01-26 10:25:50|1450.5|1449|1450.5|1449.5|1450.5|1450|1450.5|1449|607
1643192760000|2022-01-26 10:26:00|||||||||126
1643192810000|2022-01-26 10:26:50|1451|1450|1451.5|1450|1451.5|1451|1451|1450|1283
1643192820000|2022-01-26 10:27:00|1451||1451||1451||1451||0
1643192830000|2022-01-26 10:27:10|||||||||35
1643192840000|2022-01-26 10:27:20|1450.5|1449.5|1449|1448.5|1450.5|1449.5|1449|1447.5|3201
1643192850000|2022-01-26 10:27:30|1449.5|1449|1450|1448.5|1450|1449|1449.5|1448.5|263
1643192880000|2022-01-26 10:28:00|||||||||136
1643192940000|2022-01-26 10:29:00|1449.5||1450||1450||1449.5||10
1643192950000|2022-01-26 10:29:10|1450.5|1449|1451|1449.5|1451|1449.5|1450.5|1449|685
1643192970000|2022-01-26 10:29:30|||||||||187
1643193000000|2022-01-26 10:30:00||1450||1450||1450||1450|26
1643193010000|2022-01-26 10:30:10|1451.5|1450.5|1452.5|1450.5|1453.5|1451.5|1451.5|1450.5|329
1643193020000|2022-01-26 10:30:20|||||||||26
1643193050000|2022-01-26 10:30:50|1452||1452||1452||1451.5||0
1643193060000|2022-01-26 10:31:00|1452.5||1452.5||1452.5||1452.5||0
1643193120000|2022-01-26 10:32:00||1451||1451||1451||1451|0
1643193160000|2022-01-26 10:32:40|||||||||47
1643193170000|2022-01-26 10:32:50|1452|1450.5|1452|1451|1452.5|1451|1451.5|1450|311
1643193190000|2022-01-26 10:33:10|||||||||326
1643193230000|2022-01-26 10:33:50|1451.5|1451.5|1451.5|1450.5|1452|1451.5|1451.5|1450.5|218
1643193270000|2022-01-26 10:34:30|1451|1450|1451|1450|1451.5|1450|1451|1449.5|243
1643193280000|2022-01-26 10:34:40|1451.5|1450.5|1452|1451.5|1452.5|1451.5|1451.5|1450.5|1242
1643193290000|2022-01-26 10:34:50|1451.5|1451|1452.5|1450.5|1452.5|1451.5|1451.5|1450|397
1643193300000|2022-01-26 10:35:00|||||||||145
1643193340000|2022-01-26 10:35:40|1452||1452||1452||1452||26
1643193350000|2022-01-26 10:35:50||1451||1451||1451||1451|0
1643193370000|2022-01-26 10:36:10|1451.5|1450|1451.5|1450.5|1451.5|1450.5|1451.5|1450|344
1643193390000|2022-01-26 10:36:30|||||||||26
1643193400000|2022-01-26 10:36:40|1451|1450|1451.5|1450|1451.5|1450|1451|1450|150
1643193460000|2022-01-26 10:37:40|1451||1451||1451||1451||44
1643193500000|2022-01-26 10:38:20|1451.5|1450.5|1452.5|1451.5|1452.5|1451.5|1451.5|1450.5|1860
1643193550000|2022-01-26 10:39:10|1451.5|1451|1452|1451|1452|1451|1451|1450.5|1219
1643193560000|2022-01-26 10:39:20|||||||||62
1643193630000|2022-01-26 10:40:30|||||||||601
1643193640000|2022-01-26 10:40:40|||||||||100
1643193660000|2022-01-26 10:41:00|1451.5|1450.5|1451.5|1450.5|1452|1450.5|1451.5|1450.5|463
1643193680000|2022-01-26 10:41:20|1451|1450|1451|1450|1451|1450|1451|1450|69
1643193710000|2022-01-26 10:41:50|1451.5|1450.5|1452|1450.5|1452|1450.5|1451.5|1450.5|97
1643193730000|2022-01-26 10:42:10|||||||||435
1643193740000|2022-01-26 10:42:20|||||||||173
1643193770000|2022-01-26 10:42:50|1451.5|1450|1451.5|1450|1451.5|1450.5|1451|1450|765
1643193800000|2022-01-26 10:43:20|||||||||62
1643193820000|2022-01-26 10:43:40|1451|1449.5|1449.5|1448|1451|1449.5|1449.5|1448|882
1643193840000|2022-01-26 10:44:00|1449|1448.5|1449|1448|1449.5|1448.5|1448.5|1448|2894
1643193860000|2022-01-26 10:44:20|||||||||1405
1643193880000|2022-01-26 10:44:40|||||||||148
1643193900000|2022-01-26 10:45:00|1449.5|1448.5|1450.5|1449|1450.5|1449.5|1449.5|1448.5|3839
1643193910000|2022-01-26 10:45:10|||||||||173
1643193960000|2022-01-26 10:46:00|||||||||207
1643193990000|2022-01-26 10:46:30|1450||1450||1450||1450||0
1643194010000|2022-01-26 10:46:50|||||||||27
1643194020000|2022-01-26 10:47:00|||||||||332
1643194030000|2022-01-26 10:47:10|1449.5|1449.5|1450|1449|1450.5|1449.5|1449.5|1449|3004
1643194060000|2022-01-26 10:47:40|||||||||35
1643194080000|2022-01-26 10:48:00|1449.5|1448.5|1449.5|1448.5|1449.5|1448.5|1449.5|1448.5|513
1643194090000|2022-01-26 10:48:10|1449|1448|1448.5|1447.5|1449|1448|1448.5|1447.5|1803
1643194100000|2022-01-26 10:48:20|1448|1447|1448.5|1447|1448.5|1447|1448|1447|309
1643194110000|2022-01-26 10:48:30|1448||1448||1448||1448||0
1643194130000|2022-01-26 10:48:50|||||||||27
1643194140000|2022-01-26 10:49:00|1448.5|1447.5|1448.5|1447.5|1448.5|1447.5|1448.5|1447.5|11631
1643194150000|2022-01-26 10:49:10|||||||||117
1643194160000|2022-01-26 10:49:20|1449|1448|1450|1449|1450.5|1449|1449|1448|535
1643194170000|2022-01-26 10:49:30|||||||||173
1643194200000|2022-01-26 10:50:00||1448.5||1448.5||1448.5||1448.5|324
1643194220000|2022-01-26 10:50:20|1450.5|1449|1450.5|1449.5|1450.5|1449.5|1450.5|1449|66
1643194260000|2022-01-26 10:51:00|1450||1450.5||1450.5||1450||2757
1643194280000|2022-01-26 10:51:20|1450|1448.5|1449|1448|1450|1449|1449|1448|1743
1643194300000|2022-01-26 10:51:40|1449.5|1448.5|1450|1449|1450|1449.5|1449.5|1448.5|1089
1643194310000|2022-01-26 10:51:50|1450.5|1449.5|1450.5|1449|1450.5|1449.5|1450.5|1449|175
1643194320000|2022-01-26 10:52:00|||||||||147
1643194350000|2022-01-26 10:52:30|1450||1450||1450||1450||0
1643194370000|2022-01-26 10:52:50||1448.5||1448.5||1448.5||1448.5|28
1643194380000|2022-01-26 10:53:00|||||||||321
1643194400000|2022-01-26 10:53:20|1449.5||1449.5||1449.5||1449.5||0
1643194410000|2022-01-26 10:53:30|1449|1448|1450|1448.5|1450|1448.5|1449|1448|1279
1643194440000|2022-01-26 10:54:00|||||||||247
1643194450000|2022-01-26 10:54:10|||||||||63
1643194490000|2022-01-26 10:54:50|1449.5||1450||1450||1449.5||0
1643194500000|2022-01-26 10:55:00|||||||||226
1643194510000|2022-01-26 10:55:10|1449.5|1448|1448.5|1447|1449.5|1448.5|1448|1447|3026
1643194540000|2022-01-26 10:55:40|||||||||268
1643194550000|2022-01-26 10:55:50||1447.5||1447.5||1447.5||1447|0
1643194560000|2022-01-26 10:56:00|||||||||268
1643194570000|2022-01-26 10:56:10|||||||||173
1643194600000|2022-01-26 10:56:40|||||||||8
1643194610000|2022-01-26 10:56:50|1448|1447|1449|1447.5|1449|1448.5|1447.5|1447|1267
1643194620000|2022-01-26 10:57:00|||||||||144
1643194640000|2022-01-26 10:57:20||1448||1447.5||1448||1447.5|28
1643194650000|2022-01-26 10:57:30|||||||||100
1643194670000|2022-01-26 10:57:50||1448||1448||1448||1448|100
1643194680000|2022-01-26 10:58:00|||||||||303
1643194710000|2022-01-26 10:58:30||1447.5||1448||1448||1447.5|35
1643194730000|2022-01-26 10:58:50|||||||||63
1643194740000|2022-01-26 10:59:00|1448.5|1447.5|1448.5|1447.5|1448.5|1447.5|1448.5|1447.5|736
1643194760000|2022-01-26 10:59:20|||||||||200
1643194780000|2022-01-26 10:59:40|1449|1448|1449|1448|1449|1448|1449|1448|44
1643194790000|2022-01-26 10:59:50||1447.5||1448||1448||1447.5|0
1643194800000|2022-01-26 11:00:00|||||||||290
1643194810000|2022-01-26 11:00:10|||||||||787
1643194820000|2022-01-26 11:00:20|1449.5|1449|1449.5|1448|1449.5|1449|1449.5|1448|311
1643194830000|2022-01-26 11:00:30|||||||||35
1643194850000|2022-01-26 11:00:50|1450|1448.5|1450|1449|1450|1449.5|1450|1448.5|994
1643194860000|2022-01-26 11:01:00|1449.5|1448.5|1449.5|1448.5|1449.5|1448.5|1449.5|1448.5|89
1643194900000|2022-01-26 11:01:40|||||||||212
1643194910000|2022-01-26 11:01:50|||||||||600
1643194950000|2022-01-26 11:02:30|||||||||29
1643194980000|2022-01-26 11:03:00|||||||||122
1643194990000|2022-01-26 11:03:10|1450|1449|1452.5|1451|1452.5|1451|1450|1449|2823
1643195010000|2022-01-26 11:03:30||1451.5||1451.5||1451.5||1451.5|296
1643195020000|2022-01-26 11:03:40|1452|1451|1452|1450.5|1452|1451|1452|1450.5|33
1643195040000|2022-01-26 11:04:00|1452.5|1451|1452.5|1451.5|1452.5|1451.5|1452.5|1451|354
1643195050000|2022-01-26 11:04:10|1452|1451|1450.5|1449.5|1452|1451|1450.5|1449.5|3689
1643195060000|2022-01-26 11:04:20|1450|1449|1450|1449|1450.5|1449.5|1449|1448.5|3749
1643195070000|2022-01-26 11:04:30|1450.5||1450.5||1450.5||1450.5||0
1643195080000|2022-01-26 11:04:40|1451|1449.5|1451|1449|1451|1450|1451|1449|528
1643195130000|2022-01-26 11:05:30|1450.5|1448.5|1450|1448.5|1450.5|1448.5|1449.5|1448|1096
1643195150000|2022-01-26 11:05:50|||||||||237
1643195160000|2022-01-26 11:06:00|||||||||423
1643195210000|2022-01-26 11:06:50|||||||||29
1643195220000|2022-01-26 11:07:00|1450.5|1449|1451|1449|1451|1450|1450.5|1449|2867
1643195230000|2022-01-26 11:07:10|1450.5||1451||1451||1450.5||0
1643195240000|2022-01-26 11:07:20|1450.5||1450.5||1450.5||1450.5||0
1643195250000|2022-01-26 11:07:30|1450|1450|1450|1448.5|1450|1450|1450|1448.5|406
1643195270000|2022-01-26 11:07:50|||||||||29
1643195280000|2022-01-26 11:08:00||1449||1449||1449||1449|173
1643195300000|2022-01-26 11:08:20|1450.5||1450.5||1450.5||1450.5||198
1643195410000|2022-01-26 11:10:10|||||||||250
1643195420000|2022-01-26 11:10:20|1451|1450|1450.5|1449|1451|1450|1450.5|1449|260
1643195430000|2022-01-26 11:10:30||1449.5||1449||1449.5||1449|0
1643195440000|2022-01-26 11:10:40|1451|1449.5|1451|1450|1451|1450|1451|1449.5|469
1643195470000|2022-01-26 11:11:10||1449.5||1449.5||1449.5||1449.5|12
1643195510000|2022-01-26 11:11:50|1450.5||1450.5||1450.5||1450.5||0
1643195570000|2022-01-26 11:12:50|||||||||30
1643195610000|2022-01-26 11:13:30|1451||1451||1451||1451||0
1643195620000|2022-01-26 11:13:40|||||||||30
1643195640000|2022-01-26 11:14:00|1450.5|1450|1451|1449.5|1451|1450.5|1450.5|1449.5|398
1643195650000|2022-01-26 11:14:10|||||||||136
1643195660000|2022-01-26 11:14:20|1450|1449|1450.5|1449.5|1450.5|1449.5|1449.5|1448|6515
1643195670000|2022-01-26 11:14:30|1451|1450|1451|1449.5|1451|1450|1451|1449.5|0
1643195700000|2022-01-26 11:15:00|||||||||30
1643195740000|2022-01-26 11:15:40|1451.5|1450|1452|1451|1452.5|1451.5|1451.5|1449.5|1357
1643195760000|2022-01-26 11:16:00|1451.5|1450.5|1452|1450.5|1452|1450.5|1451.5|1450|678
1643195770000|2022-01-26 11:16:10|1452.5|1451|1452.5|1450.5|1452.5|1451.5|1451.5|1450.5|805
1643195780000|2022-01-26 11:16:20|||||||||1463
1643195800000|2022-01-26 11:16:40|1452|1450|1452|1450.5|1452.5|1451|1451.5|1450|108
1643195820000|2022-01-26 11:17:00|1452.5|1451|1452.5|1451.5|1452.5|1451.5|1452.5|1451|107
1643195860000|2022-01-26 11:17:40|1453|1452|1453.5|1452|1454|1452.5|1453|1452|1003
1643195880000|2022-01-26 11:18:00|1453|1451.5|1452.5|1451.5|1453|1451.5|1452.5|1451.5|333
1643195890000|2022-01-26 11:18:10|1452|1450.5|1452|1450.5|1452|1450.5|1451|1450|979
1643195920000|2022-01-26 11:18:40|1451.5|1450|1451.5|1450.5|1452|1450.5|1451.5|1450|30
1643195930000|2022-01-26 11:18:50|||||||||802
1643195940000|2022-01-26 11:19:00|1452|1451|1453|1451.5|1453|1451.5|1452|1451|235
1643196000000|2022-01-26 11:20:00|1452.5|1451|1452.5|1451|1452.5|1451|1452.5|1451|0
1643196010000|2022-01-26 11:20:10||1450.5||1451||1451||1450.5|300
1643196030000|2022-01-26 11:20:30|||||||||582
1643196050000|2022-01-26 11:20:50|||||||||65
1643196060000|2022-01-26 11:21:00|||||||||234
1643196100000|2022-01-26 11:21:40|||||||||287
1643196170000|2022-01-26 11:22:50|||||||||204
1643196180000|2022-01-26 11:23:00|||||||||84
1643196190000|2022-01-26 11:23:10|||||||||35
1643196230000|2022-01-26 11:23:50|||||||||204
1643196240000|2022-01-26 11:24:00|||||||||71
1643196310000|2022-01-26 11:25:10|1452||1452||1452||1452||0
1643196320000|2022-01-26 11:25:20|1451.5|1450.5|1451.5|1450|1451.5|1451|1451.5|1450|133
1643196330000|2022-01-26 11:25:30|||||||||724
1643196340000|2022-01-26 11:25:40|1452|1450.5|1452|1450.5|1452|1450.5|1451.5|1450|1089
1643196360000|2022-01-26 11:26:00|1451.5||1451.5||1451.5||1451.5||169
1643196400000|2022-01-26 11:26:40|1451|1450|1451.5|1450|1451.5|1450|1451|1450|0
1643196430000|2022-01-26 11:27:10|1451||1451||1451||1451||0
1643196440000|2022-01-26 11:27:20|1450.5|1449.5|1450.5|1449.5|1450.5|1449.5|1449.5|1448.5|3246
1643196460000|2022-01-26 11:27:40|1451|1450|1451|1450|1451|1450|1451|1450|143
1643196480000|2022-01-26 11:28:00|||||||||16
1643196500000|2022-01-26 11:28:20|||||||||31
1643196510000|2022-01-26 11:28:30|1451.5|1450.5|1451.5|1450.5|1451.5|1451|1451|1450.5|927
1643196520000|2022-01-26 11:28:40|||||||||195
1643196540000|2022-01-26 11:29:00|||||||||104
1643196550000|2022-01-26 11:29:10|1451|1450|1451|1450|1451|1450|1451|1450|1443
1643196580000|2022-01-26 11:29:40||1449.5||1449.5||1449.5||1449.5|0
1643196600000|2022-01-26 11:30:00|||||||||31
1643196610000|2022-01-26 11:30:10|||||||||170
1643196650000|2022-01-26 11:30:50||1450||1450||1450||1450|0
1643196660000|2022-01-26 11:31:00|1451.5|1450.5|1453|1452|1453|1452|1451|1450.5|1758
1643196670000|2022-01-26 11:31:10|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|485
1643196690000|2022-01-26 11:31:30|||||||||31
1643196720000|2022-01-26 11:32:00|||||||||170
1643196760000|2022-01-26 11:32:40|1452|1451|1452|1450.5|1452.5|1451|1452|1450.5|192
1643196820000|2022-01-26 11:33:40|||||||||32
1643196860000|2022-01-26 11:34:20||1451||1451||1451||1451|0
1643196870000|2022-01-26 11:34:30|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|174
1643196880000|2022-01-26 11:34:40|||||||||32
1643196890000|2022-01-26 11:34:50|1453|1452|1453|1452|1453|1452.5|1453|1451.5|544
1643196910000|2022-01-26 11:35:10|1454|1452.5|1454.5|1453|1454.5|1453|1453.5|1452.5|1052
1643196920000|2022-01-26 11:35:20|1455|1453.5|1455|1453|1455|1454|1455|1453|0
1643196930000|2022-01-26 11:35:30|1454.5|1452.5|1454|1452.5|1454.5|1452.5|1454|1452.5|150
1643196950000|2022-01-26 11:35:50|1454.5|1453|1454.5|1453.5|1454.5|1453.5|1454.5|1453|40
1643196960000|2022-01-26 11:36:00|1455|1454|1457|1456|1457.5|1456.5|1455|1454|729
1643196970000|2022-01-26 11:36:10|1456.5|1455.5|1456.5|1455|1456.5|1455.5|1456.5|1455|261
1643197020000|2022-01-26 11:37:00|1456||1456||1456||1456||0
1643197030000|2022-01-26 11:37:10|||||||||32
1643197050000|2022-01-26 11:37:30|1456.5|1456|1456.5|1455|1457|1456.5|1456.5|1455|307
1643197060000|2022-01-26 11:37:40|||||||||1
1643197120000|2022-01-26 11:38:40|1456|1454.5|1454.5|1453.5|1456|1454.5|1454.5|1453.5|1320
1643197140000|2022-01-26 11:39:00|1454|1453|1454|1453|1454|1453|1454|1453|376
1643197160000|2022-01-26 11:39:20|||||||||7
1643197170000|2022-01-26 11:39:30|||||||||32
1643197210000|2022-01-26 11:40:10|1453.5|1452.5|1453.5|1452|1453.5|1452.5|1453.5|1452|0
1643197260000|2022-01-26 11:41:00|1453|1451.5|1452.5|1451.5|1453|1451.5|1452.5|1451.5|898
1643197300000|2022-01-26 11:41:40|||||||||33
1643197330000|2022-01-26 11:42:10|||||||||4
1643197380000|2022-01-26 11:43:00|1452|1452|1452.5|1451.5|1453|1452.5|1452|1450.5|958
1643197430000|2022-01-26 11:43:50|1451.5|1450.5|1451.5|1450|1451.5|1450.5|1451.5|1450|161
1643197450000|2022-01-26 11:44:10|||||||||517
1643197500000|2022-01-26 11:45:00|||||||||33
1643197570000|2022-01-26 11:46:10|||||||||326
1643197580000|2022-01-26 11:46:20||1450.5||1450||1450.5||1450|87
1643197590000|2022-01-26 11:46:30|1451|1449|1451.5|1450.5|1451.5|1450.5|1450|1448.5|3014
1643197620000|2022-01-26 11:47:00|1452|1451.5|1452|1450.5|1452|1451.5|1452|1450.5|649
1643197650000|2022-01-26 11:47:30|||||||||1000
1643197660000|2022-01-26 11:47:40|||||||||33
1643197770000|2022-01-26 11:49:30||1451||1451||1451||1451|0
1643197780000|2022-01-26 11:49:40|1452.5|1451.5|1453|1451.5|1453|1452|1452.5|1451.5|782
1643197790000|2022-01-26 11:49:50|1453.5|1452|1454|1453|1455|1454|1453.5|1452|1230
1643197800000|2022-01-26 11:50:00||1453.5||1453||1453.5||1452.5|0
1643197810000|2022-01-26 11:50:10|1454.5|1452.5|1454.5|1453|1454.5|1453.5|1454.5|1452.5|124
1643197840000|2022-01-26 11:50:40||1453.5||1453.5||1453.5||1453.5|0
1643197850000|2022-01-26 11:50:50|1455|1454|1454.5|1453.5|1455.5|1454|1454.5|1453.5|240
1643197880000|2022-01-26 11:51:20|1454|1453|1455.5|1454.5|1455.5|1454.5|1454|1453|776
1643197900000|2022-01-26 11:51:40||1454||1454||1454.5||1454|10
1643197950000|2022-01-26 11:52:30|||||||||34
1643197960000|2022-01-26 11:52:40|1455|1454.5|1455|1453.5|1455.5|1454.5|1455|1453.5|149
1643197970000|2022-01-26 11:52:50|1454.5||1454.5||1454.5||1454.5||0
1643197980000|2022-01-26 11:53:00|1454|1453|1454|1453|1454|1453|1454|1453|131
1643198000000|2022-01-26 11:53:20|||||||||180
1643198020000|2022-01-26 11:53:40|1454.5|1453.5|1454.5|1453.5|1454.5|1453.5|1454.5|1453.5|84
1643198030000|2022-01-26 11:53:50||1453||1453||1453||1453|128
1643198070000|2022-01-26 11:54:30|1454|1452.5|1453.5|1452|1454|1452.5|1453|1451.5|511
1643198080000|2022-01-26 11:54:40|1454|1452.5|1454|1452.5|1454|1452.5|1454|1452.5|8
1643198090000|2022-01-26 11:54:50|||||||||104
1643198130000|2022-01-26 11:55:30|||||||||34
1643198150000|2022-01-26 11:55:50|1453.5||1453.5||1453.5||1453.5||0
1643198200000|2022-01-26 11:56:40|1454|1453|1455|1453.5|1455.5|1454.5|1454|1452.5|4816
1643198210000|2022-01-26 11:56:50|1455.5|1454|1457|1455.5|1457.5|1455.5|1455|1453.5|1229
1643198220000|2022-01-26 11:57:00||1456||1455.5||1456||1455.5|34
1643198230000|2022-01-26 11:57:10|1458|1456|1458.5|1456.5|1458.5|1457|1458|1456|1
1643198240000|2022-01-26 11:57:20||1457||1457||1457||1456.5|0
1643198260000|2022-01-26 11:57:40|1459||1459||1459||1459||0
1643198280000|2022-01-26 11:58:00|1458.5||1458.5||1458.5||1458.5||0
1643198290000|2022-01-26 11:58:10|||||||||90
1643198300000|2022-01-26 11:58:20|||||||||35
1643198330000|2022-01-26 11:58:50|1459|1457.5|1460.5|1458.5|1460.5|1458.5|1459|1457.5|371
1643198340000|2022-01-26 11:59:00|1461|1459|1459|1457.5|1461|1459.5|1459|1457.5|1508
1643198350000|2022-01-26 11:59:10|1460|1458.5|1460|1458.5|1460|1458.5|1460|1458.5|9
1643198370000|2022-01-26 11:59:30|1460.5|1459|1462.5|1460.5|1463|1460.5|1460.5|1459|184
1643198380000|2022-01-26 11:59:40|1463|1461|1463|1461.5|1463|1461.5|1463|1461|0
1643198390000|2022-01-26 11:59:50|1462.5|1461|1461|1459.5|1462.5|1461.5|1461|1459.5|675
1643198400000|2022-01-26 12:00:00|1461.5||1461||1461.5||1461||172
1643198410000|2022-01-26 12:00:10|1460.5|1459|1460.5|1459|1460.5|1459|1460|1459|501
1643198420000|2022-01-26 12:00:20|||||||||3
1643198430000|2022-01-26 12:00:30|||||||||18
1643198470000|2022-01-26 12:01:10|1460||1460||1460||1460||0
1643198480000|2022-01-26 12:01:20|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|86
1643198490000|2022-01-26 12:01:30|1459|1457.5|1459|1457.5|1459|1457.5|1459|1457.5|178
1643198520000|2022-01-26 12:02:00|1458.5|1456.5|1458|1456.5|1458.5|1456.5|1458|1456.5|0
1643198530000|2022-01-26 12:02:10|1457.5|1456|1457|1456|1457.5|1456|1457|1456|0
1643198540000|2022-01-26 12:02:20|1456.5|1455.5|1456.5|1455|1457|1455.5|1456.5|1455|664
1643198550000|2022-01-26 12:02:30|1456||1456||1456||1456||0
1643198580000|2022-01-26 12:03:00|||||||||35
1643198590000|2022-01-26 12:03:10|1455.5|1454.5|1458|1457|1458|1457|1455.5|1454.5|4906
1643198600000|2022-01-26 12:03:20|1458.5|1457.5|1458|1457|1458.5|1457.5|1458|1457|187
1643198640000|2022-01-26 12:04:00|1457.5|1455.5|1457|1455.5|1457.5|1456.5|1457|1455.5|839
1643198660000|2022-01-26 12:04:20|||||||||35
1643198670000|2022-01-26 12:04:30|1456.5|1455|1456.5|1455|1456.5|1455|1456|1455|559
1643198680000|2022-01-26 12:04:40|1456||1456||1456||1456||0
1643198690000|2022-01-26 12:04:50||1455.5||1455||1455.5||1455|0
1643198730000|2022-01-26 12:05:30|1456.5|1455.5|1456.5|1455|1456.5|1455.5|1456.5|1455|408
1643198740000|2022-01-26 12:05:40|||||||||36
1643198760000|2022-01-26 12:06:00||1455.5||1455.5||1455.5||1455.5|0
1643198780000|2022-01-26 12:06:20||1455||1455||1455||1455|50
1643198810000|2022-01-26 12:06:50|||||||||140
1643198820000|2022-01-26 12:07:00||1455.5||1455.5||1455.5||1455.5|0
1643198850000|2022-01-26 12:07:30|||||||||149
1643198870000|2022-01-26 12:07:50|1457|1456.5|1458|1456.5|1458|1457|1457|1456.5|992
1643198880000|2022-01-26 12:08:00|||||||||249
1643198930000|2022-01-26 12:08:50|1457|1457|1458.5|1457.5|1460|1458|1457|1456|981
1643199010000|2022-01-26 12:10:10|||||||||36
1643199070000|2022-01-26 12:11:10|1459|1458|1459.5|1458|1460|1459|1458.5|1458|1449
1643199100000|2022-01-26 12:11:40|1459|1457.5|1459|1457.5|1459|1457.5|1459|1457.5|0
1643199120000|2022-01-26 12:12:00|||||||||36
1643199220000|2022-01-26 12:13:40|1459.5|1458|1459.5|1458|1460|1458.5|1459.5|1458|257
1643199250000|2022-01-26 12:14:10|1459|1458.5|1459|1458|1459.5|1458.5|1459|1458|692
1643199320000|2022-01-26 12:15:20|1458.5|1457.5|1459|1457.5|1459.5|1457.5|1458.5|1457.5|137
1643199360000|2022-01-26 12:16:00|1458.5||1459||1459||1458.5||0
1643199370000|2022-01-26 12:16:10|||||||||25
1643199390000|2022-01-26 12:16:30|||||||||37
1643199430000|2022-01-26 12:17:10|1459.5|1458.5|1460.5|1459|1461|1460|1459.5|1457.5|2576
1643199490000|2022-01-26 12:18:10|1460|1459.5|1460.5|1459.5|1460.5|1460|1460|1459|483
1643199500000|2022-01-26 12:18:20|||||||||224
1643199510000|2022-01-26 12:18:30|1460|1459|1460|1459|1460|1459|1460|1459|674
1643199520000|2022-01-26 12:18:40|1460.5||1460.5||1460.5||1460.5||0
1643199530000|2022-01-26 12:18:50|||||||||456
1643199540000|2022-01-26 12:19:00|1461|1459.5|1461|1459.5|1461|1459.5|1461|1459.5|183
1643199570000|2022-01-26 12:19:30||1459||1459||1459||1459|15
1643199600000|2022-01-26 12:20:00||1459.5||1459.5||1459.5||1459.5|0
1643199610000|2022-01-26 12:20:10|||||||||38
1643199660000|2022-01-26 12:21:00|||||||||133
1643199700000|2022-01-26 12:21:40|1460|1459|1459|1457.5|1460|1459|1459|1457.5|1683
1643199710000|2022-01-26 12:21:50|1459.5|1458|1461|1459|1461|1459.5|1459.5|1457.5|1640
1643199720000|2022-01-26 12:22:00|1460.5||1460.5||1460.5||1460.5||270
1643199740000|2022-01-26 12:22:20|1460||1460.5||1460.5||1460||0
1643199760000|2022-01-26 12:22:40|1460|1458.5|1460|1458.5|1460|1458.5|1459.5|1458.5|193
1643199790000|2022-01-26 12:23:10|1461|1459|1461|1459.5|1461|1460|1460.5|1459|532
1643199800000|2022-01-26 12:23:20|||||||||38
1643199830000|2022-01-26 12:23:50|1461.5|1460.5|1467|1465.5|1468.5|1466.5|1461|1460.5|5843
1643199840000|2022-01-26 12:24:00|1467.5|1466|1468|1466.5|1470|1468|1467.5|1466|2586
1643199870000|2022-01-26 12:24:30|1467.5|1466|1466.5|1465|1467.5|1466|1466|1465|1782
1643199880000|2022-01-26 12:24:40|1467|1465.5|1467|1465.5|1467|1465.5|1467|1465.5|42
1643199890000|2022-01-26 12:24:50|1467.5|1466|1468|1467|1468|1467|1467.5|1466|676
1643199900000|2022-01-26 12:25:00|1468.5|1467.5|1468|1467|1468.5|1468|1467.5|1466.5|699
1643199910000|2022-01-26 12:25:10|1468.5|1466.5|1466|1465|1468.5|1466.5|1466|1465|3133
1643199920000|2022-01-26 12:25:20|||||||||1911
1643199950000|2022-01-26 12:25:50|||||||||415
1643199970000|2022-01-26 12:26:10|1465.5|1464.5|1466|1464.5|1466|1464.5|1465.5|1464.5|52
1643199980000|2022-01-26 12:26:20|1465.5||1466||1466||1465.5||0
1643199990000|2022-01-26 12:26:30||1465||1465||1465||1465|0
1643200000000|2022-01-26 12:26:40||1464.5||1465||1465||1464.5|1050
1643200030000|2022-01-26 12:27:10|1465.5|1464.5|1468|1466.5|1468|1466.5|1464.5|1463|3748
1643200040000|2022-01-26 12:27:20|1467.5|1465.5|1466|1465|1467.5|1465.5|1466|1465|1045
1643200080000|2022-01-26 12:28:00|||||||||39
1643200110000|2022-01-26 12:28:30|||||||||500
1643200140000|2022-01-26 12:29:00|1465.5|1464|1465|1463.5|1465.5|1464.5|1464.5|1463|902
1643200170000|2022-01-26 12:29:30||1464||1464||1464||1464|434
1643200180000|2022-01-26 12:29:40|1466|1464.5|1466|1464|1466|1464.5|1466|1464|94
1643200200000|2022-01-26 12:30:00|1465.5||1465.5||1465.5||1465.5||0
1643200230000|2022-01-26 12:30:30|||||||||2402
1643200260000|2022-01-26 12:31:00|1465|1464.5|1464.5|1463.5|1465.5|1464.5|1464.5|1463.5|150
1643200270000|2022-01-26 12:31:10|1464|1463|1464.5|1463|1464.5|1463.5|1463.5|1462.5|1435
1643200340000|2022-01-26 12:32:20|1464|1462.5|1463.5|1462.5|1464|1463|1463.5|1462.5|552
1643200380000|2022-01-26 12:33:00|||||||||204
1643200400000|2022-01-26 12:33:20|||||||||300
1643200420000|2022-01-26 12:33:40|||||||||10
1643200430000|2022-01-26 12:33:50|1463|1462|1461|1459.5|1463|1462|1461|1459.5|533
1643200460000|2022-01-26 12:34:20|1460.5|1459|1460.5|1459|1460.5|1459|1460.5|1459|0
1643200470000|2022-01-26 12:34:30|1460|1458.5|1459.5|1458|1460|1458.5|1459.5|1458|0
1643200480000|2022-01-26 12:34:40|1460|1458.5|1459.5|1458.5|1460.5|1460|1459.5|1458.5|20797
1643200490000|2022-01-26 12:34:50|1460|1459|1460|1459|1460|1459|1460|1458.5|93
1643200500000|2022-01-26 12:35:00|1460.5|1459.5|1460.5|1459|1460.5|1459.5|1460.5|1459|433
1643200510000|2022-01-26 12:35:10|1461.5|1459.5|1461|1459.5|1461.5|1460|1461|1459.5|1473
1643200690000|2022-01-26 12:38:10|1460.5|1460|1459|1457.5|1460.5|1460|1458|1457|2432
1643200740000|2022-01-26 12:39:00|||||||||101
1643200750000|2022-01-26 12:39:10|1458.5|1457|1458.5|1456.5|1458.5|1457.5|1457.5|1455.5|414
1643200780000|2022-01-26 12:39:40|1458|1456|1459|1457.5|1460|1458.5|1457.5|1456|2881
1643200800000|2022-01-26 12:40:00||1457||1457||1457||1457|0
1643200810000|2022-01-26 12:40:10|1458.5||1458.5||1458.5||1458.5||0
1643200960000|2022-01-26 12:42:40|1458||1458||1458||1458||0
1643200980000|2022-01-26 12:43:00|1457.5|1456.5|1457|1455.5|1457.5|1456.5|1456.5|1455.5|1017
1643201000000|2022-01-26 12:43:20|1456.5|1455|1456.5|1455|1456.5|1455|1456|1455|52
1643201010000|2022-01-26 12:43:30|1457|1455.5|1457.5|1456.5|1457.5|1456.5|1457|1455.5|848
1643201020000|2022-01-26 12:43:40|1458|1457|1458.5|1457|1458.5|1457.5|1458|1457|465
1643201030000|2022-01-26 12:43:50|1458|1456.5|1457.5|1456.5|1458|1457.5|1457.5|1456|668
1643201100000|2022-01-26 12:45:00|1458|1457|1459|1457|1460|1459|1458|1457|2469
1643201150000|2022-01-26 12:45:50||1457.5||1457.5||1457.5||1457.5|182
1643201190000|2022-01-26 12:46:30|||||||||92
1643201240000|2022-01-26 12:47:20|1458.5|1457|1458|1457|1458.5|1457.5|1457.5|1456.5|839
1643201250000|2022-01-26 12:47:30||1457.5||1456.5||1457.5||1456.5|542
1643201260000|2022-01-26 12:47:40|||||||||250
1643201290000|2022-01-26 12:48:10||1457||1457||1457||1456.5|334
1643201340000|2022-01-26 12:49:00|1458.5|1457.5|1458.5|1457|1458.5|1457.5|1458.5|1457|645
1643201390000|2022-01-26 12:49:50|1458|1456|1456|1455|1458|1456.5|1456|1455|1249
1643201410000|2022-01-26 12:50:10|1455.5|1454.5|1457|1456|1457|1456|1455.5|1454|5615
1643201420000|2022-01-26 12:50:20||1455.5||1455.5||1456||1455.5|0
1643201440000|2022-01-26 12:50:40||1456||1456||1456||1456|0
1643201460000|2022-01-26 12:51:00|1458|1456.5|1458.5|1457|1459.5|1457.5|1457.5|1456.5|1113
1643201470000|2022-01-26 12:51:10|||||||||418
1643201490000|2022-01-26 12:51:30|1458||1458.5||1458.5||1458||366
1643201560000|2022-01-26 12:52:40||1456.5||1457||1457||1456.5|0
1643201580000|2022-01-26 12:53:00|1458|1456.5|1458|1456.5|1458|1456.5|1458|1456.5|0
1643201610000|2022-01-26 12:53:30|1457.5||1457.5||1457.5||1457.5||0
1643201700000|2022-01-26 12:55:00|1457|1456|1457|1455.5|1457.5|1456|1457|1455.5|1333
1643201760000|2022-01-26 12:56:00|1456.5|1455|1456|1455|1456.5|1455|1456|1455|2531
1643201770000|2022-01-26 12:56:10|1455.5|1455.5|1456|1455|1456.5|1455.5|1455.5|1455|2495
1643201820000|2022-01-26 12:57:00|1456.5|1455.5|1456.5|1455.5|1456.5|1455.5|1456.5|1455.5|125
1643201950000|2022-01-26 12:59:10|1456|1456|1456|1455.5|1456|1456|1456|1455.5|393
1643201970000|2022-01-26 12:59:30|1456.5|1456|1457.5|1456.5|1457.5|1456.5|1456.5|1455.5|1428
1643201980000|2022-01-26 12:59:40|1457|1456|1457|1455.5|1457|1456|1457|1455.5|0
1643202000000|2022-01-26 13:00:00|||||||||650
1643202020000|2022-01-26 13:00:20|||||||||5
1643202070000|2022-01-26 13:01:10|1456.5|1455|1456|1455|1457|1455.5|1454.5|1453.5|7263
1643202170000|2022-01-26 13:02:50|1455.5|1454|1453|1451.5|1456|1455|1452|1450.5|2753
1643202180000|2022-01-26 13:03:00||1452||1452||1452||1452|0
1643202190000|2022-01-26 13:03:10|||||||||62
1643202200000|2022-01-26 13:03:20|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|359
1643202240000|2022-01-26 13:04:00|1453|1452|1454.5|1453|1454.5|1453|1453|1451.5|1389
1643202250000|2022-01-26 13:04:10||1453.5||1453||1453.5||1453|0
1643202270000|2022-01-26 13:04:30||1453.5||1453.5||1453.5||1453.5|0
1643202300000|2022-01-26 13:05:00||1454||1453.5||1454||1453.5|117
1643202330000|2022-01-26 13:05:30|||||||||495
1643202360000|2022-01-26 13:06:00|1454|1453|1453|1452|1454|1453|1453|1451.5|610
1643202430000|2022-01-26 13:07:10|1453.5|1452.5|1454.5|1453|1455|1453.5|1453.5|1452.5|385
1643202440000|2022-01-26 13:07:20|1455|1453.5|1455|1453.5|1455|1453.5|1455|1453.5|0
1643202450000|2022-01-26 13:07:30|1454.5|1453|1455|1453.5|1455|1453.5|1454.5|1453|0
1643202500000|2022-01-26 13:08:20|1454.5||1455||1455||1454.5||0
1643202520000|2022-01-26 13:08:40|1454.5|1453|1453.5|1452|1454.5|1453|1453.5|1452|525
1643202540000|2022-01-26 13:09:00|1454|1452.5|1455|1453.5|1455.5|1453.5|1454|1452.5|420
1643202590000|2022-01-26 13:09:50|1454.5|1453|1454.5|1453|1454.5|1453|1454.5|1453|0
1643202660000|2022-01-26 13:11:00|1455|1453.5|1455|1453|1455|1453.5|1455|1453|0
1643202740000|2022-01-26 13:12:20|||||||||2
1643202760000|2022-01-26 13:12:40|1454.5||1454.5||1455||1454.5||0
1643202780000|2022-01-26 13:13:00|1454|1453.5|1454|1453|1454.5|1453.5|1453.5|1452|4160
1643202790000|2022-01-26 13:13:10||1452.5||1452.5||1452.5||1452.5|48
1643202840000|2022-01-26 13:14:00|1453.5|1452|1453|1452|1453.5|1452|1453|1452|230
1643202920000|2022-01-26 13:15:20|1453.5|1452.5|1453.5|1452.5|1453.5|1452.5|1452.5|1452|1138
1643202930000|2022-01-26 13:15:30|||||||||145
1643202950000|2022-01-26 13:15:50|1454|1453|1454.5|1453|1454.5|1453.5|1454|1453|1221
1643202960000|2022-01-26 13:16:00|||||||||1747
1643202980000|2022-01-26 13:16:20|1455|1453.5|1455|1453.5|1455|1454|1455|1453|2625
1643203010000|2022-01-26 13:16:50|1454.5|1453|1452.5|1451|1454.5|1453|1452.5|1451|821
1643203020000|2022-01-26 13:17:00|1453|1451.5|1456|1454.5|1456|1454.5|1452.5|1451.5|193
1643203030000|2022-01-26 13:17:10|1455.5|1454|1454.5|1453|1455.5|1454|1453|1451.5|2719
1643203090000|2022-01-26 13:18:10||1452.5||1452.5||1452.5||1452.5|0
1643203180000|2022-01-26 13:19:40|1454|1452|1451|1450|1454|1452|1449.5|1448.5|4386
1643203190000|2022-01-26 13:19:50|1450.5|1449.5|1450.5|1450|1450.5|1450|1450.5|1449.5|179
1643203200000|2022-01-26 13:20:00|||||||||35
1643203210000|2022-01-26 13:20:10|1451|1450.5|1452|1450|1452|1450.5|1451|1450|806
1643203240000|2022-01-26 13:20:40|1451||1451||1451||1451||0
1643203270000|2022-01-26 13:21:10|1452|1450.5|1452|1450.5|1452|1450.5|1452|1450.5|29
1643203280000|2022-01-26 13:21:20|||||||||50
1643203290000|2022-01-26 13:21:30|1451.5||1451.5||1451.5||1451.5||0
1643203340000|2022-01-26 13:22:20|||||||||10
1643203360000|2022-01-26 13:22:40|1452|1451|1452.5|1451|1452.5|1451.5|1452|1450.5|461
1643203380000|2022-01-26 13:23:00|1452||1452||1452||1452||0
1643203390000|2022-01-26 13:23:10|1452.5|1451.5|1453|1451.5|1453|1451.5|1452.5|1451.5|180
1643203450000|2022-01-26 13:24:10|||||||||11
1643203460000|2022-01-26 13:24:20|1452.5|1451|1452.5|1451|1452.5|1451|1452.5|1451|0
1643203480000|2022-01-26 13:24:40|1453|1451.5|1452.5|1451|1453|1451.5|1452.5|1451|199
1643203490000|2022-01-26 13:24:50||1451.5||1451.5||1451.5||1451.5|99
1643203500000|2022-01-26 13:25:00|1453|1452.5|1453.5|1452|1453.5|1452.5|1453|1451.5|253
1643203510000|2022-01-26 13:25:10|1454|1452.5|1453|1452|1454|1453|1453|1451.5|733
1643203530000|2022-01-26 13:25:30|1453.5||1453.5||1453.5||1453.5||0
1643203540000|2022-01-26 13:25:40|1454|1452.5|1454|1452.5|1454|1452.5|1454|1452.5|150
1643203560000|2022-01-26 13:26:00|1454.5|1453|1455|1453.5|1455|1454|1454.5|1453|430
1643203580000|2022-01-26 13:26:20|||||||||8
1643203590000|2022-01-26 13:26:30|||||||||51
1643203600000|2022-01-26 13:26:40|1455.5|1455|1456.5|1455|1457|1455|1455.5|1454|1837
1643203610000|2022-01-26 13:26:50||1454.5||1455||1455||1454.5|0
1643203630000|2022-01-26 13:27:10|1456|1454.5|1455.5|1454|1456|1455|1455|1454|736
1643203700000|2022-01-26 13:28:20|||||||||7
1643203710000|2022-01-26 13:28:30|||||||||52
1643203740000|2022-01-26 13:29:00|1456|1454.5|1456.5|1454.5|1456.5|1455.5|1455.5|1454|1334
1643203760000|2022-01-26 13:29:20|1456||1455.5||1456||1455.5||0
1643203800000|2022-01-26 13:30:00|||||||||1012
1643203820000|2022-01-26 13:30:20||1454||1454||1454||1454|459
1643203840000|2022-01-26 13:30:40|1455|1454.5|1455.5|1454.5|1455.5|1454.5|1455|1454|759
1643203850000|2022-01-26 13:30:50|1456||1456||1456||1456||103
1643203860000|2022-01-26 13:31:00|1455|1454|1455.5|1454|1456|1454.5|1455|1454|577
1643203910000|2022-01-26 13:31:50|1455|1454.5|1455.5|1454.5|1455.5|1454.5|1455|1454.5|173
1643203930000|2022-01-26 13:32:10|1455|1454|1456|1454.5|1456|1454.5|1455|1454|547
1643203950000|2022-01-26 13:32:30||1455||1455||1455||1455|0
1643203970000|2022-01-26 13:32:50|1456.5|1455.5|1456|1455.5|1456.5|1455.5|1456|1455.5|675
1643204010000|2022-01-26 13:33:30|1456.5|1456|1457|1455.5|1457|1456|1456.5|1455.5|188
1643204050000|2022-01-26 13:34:10|1456.5||1456.5||1456.5||1456.5||0
1643204060000|2022-01-26 13:34:20|1457||1457||1457||1457||6
1643204070000|2022-01-26 13:34:30|1456.5|1456|1457|1456|1457|1456|1456.5|1456|340
1643204090000|2022-01-26 13:34:50|||||||||19
1643204140000|2022-01-26 13:35:40|1457.5|1456.5|1459|1457.5|1459|1457.5|1457.5|1456|1220
1643204160000|2022-01-26 13:36:00|1459.5||1459||1459.5||1459||0
1643204200000|2022-01-26 13:36:40|1458|1457|1458|1456.5|1458|1457|1457.5|1456.5|368
1643204230000|2022-01-26 13:37:10|||||||||55
1643204260000|2022-01-26 13:37:40|1458.5|1457|1458.5|1457|1458.5|1457.5|1458.5|1456.5|369
1643204270000|2022-01-26 13:37:50||1457.5||1457.5||1457.5||1457.5|0
1643204280000|2022-01-26 13:38:00|1458|1458|1459|1458|1459|1458|1458|1457.5|959
1643204290000|2022-01-26 13:38:10|1459.5|1458.5|1461.5|1460|1461.5|1460|1459|1458|3120
1643204300000|2022-01-26 13:38:20|1461||1461||1461||1461||0
1643204320000|2022-01-26 13:38:40|||||||||55
1643204350000|2022-01-26 13:39:10||1460.5||1460||1460.5||1460|846
1643204360000|2022-01-26 13:39:20|1461.5||1461.5||1461.5||1461||172
1643204430000|2022-01-26 13:40:30|1461|1459.5|1461.5|1460|1461.5|1460|1460.5|1459.5|615
1643204450000|2022-01-26 13:40:50|||||||||56
1643204470000|2022-01-26 13:41:10|1461||1461||1461||1461||0
1643204500000|2022-01-26 13:41:40|1461.5|1460.5|1462.5|1461.5|1462.5|1461.5|1461.5|1460.5|1219
1643204520000|2022-01-26 13:42:00|1463|1462|1462.5|1461|1463.5|1462|1461.5|1460|856
1643204530000|2022-01-26 13:42:10|1463|1461.5|1463|1461.5|1463|1461.5|1462.5|1461|0
1643204560000|2022-01-26 13:42:40|||||||||56
1643204580000|2022-01-26 13:43:00|||||||||227
1643204620000|2022-01-26 13:43:40|1462.5|1461|1461.5|1460|1463|1461|1461.5|1460|674
1643204660000|2022-01-26 13:44:20|1461|1460.5|1461.5|1460|1461.5|1460.5|1461|1460|70
1643204680000|2022-01-26 13:44:40|||||||||57
1643204750000|2022-01-26 13:45:50|1461|1459|1461.5|1460|1461.5|1460.5|1460|1458.5|999
1643204760000|2022-01-26 13:46:00|1462|1460.5|1462|1460.5|1462|1460.5|1461|1460.5|204
1643204780000|2022-01-26 13:46:20||1460||1460.5||1460.5||1460|0
1643204800000|2022-01-26 13:46:40|1461.5||1461.5||1461.5||1461.5||3
1643204810000|2022-01-26 13:46:50|1461|1460|1461.5|1460|1461.5|1460.5|1461|1459.5|944
1643204830000|2022-01-26 13:47:10|1462|1460.5|1462|1460.5|1462|1461.5|1461.5|1460.5|256
1643204840000|2022-01-26 13:47:20||1460||1460||1460||1460|0
1643204900000|2022-01-26 13:48:20|1461.5||1461.5||1461.5||1461.5||58
1643204910000|2022-01-26 13:48:30|1462|1460.5|1462|1460.5|1462|1460.5|1462|1460.5|7
1643204920000|2022-01-26 13:48:40|1461.5|1460|1461.5|1460|1461.5|1460|1461.5|1460|0
1643205030000|2022-01-26 13:50:30|1460.5|1459.5|1460|1459|1460.5|1459.5|1459.5|1459|1084
1643205040000|2022-01-26 13:50:40|1459.5|1458.5|1459.5|1458|1459.5|1459|1459|1458|486
1643205100000|2022-01-26 13:51:40|1459|1457.5|1458|1457|1459|1457.5|1458|1457|169
1643205110000|2022-01-26 13:51:50|1458.5|1456.5|1458.5|1456.5|1458.5|1456.5|1458.5|1456.5|6328
1643205130000|2022-01-26 13:52:10|1459|1457|1461.5|1460.5|1462|1460.5|1459|1456.5|3522
1643205140000|2022-01-26 13:52:20|1462||1462||1462||1462||609
1643205210000|2022-01-26 13:53:30|||||||||60
1643205270000|2022-01-26 13:54:30|1461.5|1460|1461|1460|1462|1460.5|1461|1460|1271
1643205320000|2022-01-26 13:55:20|1461.5|1460.5|1461.5|1460.5|1462|1461|1461.5|1460.5|592
1643205340000|2022-01-26 13:55:40|1461|1460|1461|1459.5|1461|1460|1461|1459|46
1643205350000|2022-01-26 13:55:50|||||||||61
1643205360000|2022-01-26 13:56:00|||||||||50
1643205470000|2022-01-26 13:57:50|||||||||62
1643205530000|2022-01-26 13:58:50|1460.5|1459|1460.5|1459.5|1460.5|1459.5|1460|1459|1299
1643205540000|2022-01-26 13:59:00|1460|1460|1463|1461.5|1463.5|1462|1460|1460|2907
1643205550000|2022-01-26 13:59:10|1462.5|1461|1462|1461|1462.5|1461.5|1462|1461|1265
1643205580000|2022-01-26 13:59:40|1462.5|1461.5|1462.5|1461|1462.5|1461.5|1462.5|1461|174
1643205650000|2022-01-26 14:00:50|||||||||64
1643205660000|2022-01-26 14:01:00|1463|1461.5|1464|1463|1464|1463|1463|1461.5|525
1643205670000|2022-01-26 14:01:10|1463|1462|1464|1462.5|1464|1463|1463|1462|437
1643205690000|2022-01-26 14:01:30|1464.5|1463|1464.5|1463|1464.5|1463|1464.5|1463|195
1643205720000|2022-01-26 14:02:00|1463.5|1462.5|1463|1461.5|1463.5|1462.5|1463|1461.5|360
1643205730000|2022-01-26 14:02:10|1462.5||1463||1463||1462.5||0
1643205740000|2022-01-26 14:02:20|1462.5||1462.5||1462.5||1462.5||0
1643205750000|2022-01-26 14:02:30|1463||1463||1463||1463||0
1643205800000|2022-01-26 14:03:20|||||||||122
1643205810000|2022-01-26 14:03:30|||||||||192
1643205820000|2022-01-26 14:03:40|||||||||427
1643205830000|2022-01-26 14:03:50|1462.5||1462.5||1462.5||1462.5||0
1643205840000|2022-01-26 14:04:00|1463|1462|1463|1462|1463|1462|1463|1462|153
1643205850000|2022-01-26 14:04:10|1462.5|1461.5|1462.5|1461.5|1463|1461.5|1462.5|1461.5|150
1643205890000|2022-01-26 14:04:50|1463||1463||1463||1463||65
1643205910000|2022-01-26 14:05:10|||||||||94
1643205930000|2022-01-26 14:05:30|||||||||66
1643205940000|2022-01-26 14:05:40|1462.5|1461|1462|1461|1462.5|1461.5|1461.5|1460.5|932
1643205960000|2022-01-26 14:06:00|1461.5|1460.5|1462|1460.5|1462|1460.5|1461.5|1460.5|1351
1643205980000|2022-01-26 14:06:20|1461.5||1461.5||1461.5||1461.5||0
1643205990000|2022-01-26 14:06:30|1462|1461|1462|1461|1462|1461|1462|1461|599
1643206040000|2022-01-26 14:07:20|1462.5|1461.5|1463|1462.5|1463|1462.5|1462.5|1461.5|1179
1643206050000|2022-01-26 14:07:30|1463.5|1462|1462.5|1461|1463.5|1462|1462.5|1461|18242
1643206060000|2022-01-26 14:07:40|||||||||2566
1643206090000|2022-01-26 14:08:10|||||||||180
1643206100000|2022-01-26 14:08:20|1462|1460.5|1462|1461|1462|1461|1461|1460.5|1971
1643206110000|2022-01-26 14:08:30|1462.5|1461.5|1462|1460.5|1462.5|1461.5|1462|1460.5|476
1643206120000|2022-01-26 14:08:40|||||||||9
1643206150000|2022-01-26 14:09:10|1462.5|1461|1462.5|1461|1463|1461.5|1462|1461|2424
1643206160000|2022-01-26 14:09:20|||||||||246
1643206200000|2022-01-26 14:10:00|1462|1460.5|1462|1460.5|1462|1460.5|1461.5|1460.5|619
1643206240000|2022-01-26 14:10:40||1461||1461||1461||1461|68
1643206250000|2022-01-26 14:10:50|1462.5||1462.5||1462.5||1462.5||51
1643206260000|2022-01-26 14:11:00|1462||1462||1462||1462||0
1643206270000|2022-01-26 14:11:10|1462.5||1462.5||1462.5||1462||0
1643206370000|2022-01-26 14:12:50|||||||||3396
1643206380000|2022-01-26 14:13:00|1462||1461.5||1462||1461.5||10
1643206390000|2022-01-26 14:13:10|1460.5|1460|1461.5|1460|1461.5|1460|1460.5|1460|2284
1643206420000|2022-01-26 14:13:40|1461|1460.5|1461.5|1460|1461.5|1460.5|1461|1460|150
1643206440000|2022-01-26 14:14:00||1460.5||1460||1460.5||1460|754
1643206470000|2022-01-26 14:14:30|||||||||208
1643206490000|2022-01-26 14:14:50|1461||1461||1461||1461||7
1643206500000|2022-01-26 14:15:00|||||||||35
1643206520000|2022-01-26 14:15:20|1461.5||1461||1461.5||1461||0
1643206580000|2022-01-26 14:16:20|1461.5|1460.5|1461|1460|1461.5|1460.5|1461|1460|1525
1643206600000|2022-01-26 14:16:40||1459.5||1459.5||1459.5||1459.5|4
1643206620000|2022-01-26 14:17:00|1460|1459|1460|1459.5|1460.5|1459.5|1460|1459|1029
1643206630000|2022-01-26 14:17:10|1460.5|1459|1460|1459|1460.5|1459|1460|1459|41
1643206640000|2022-01-26 14:17:20|||||||||7
1643206660000|2022-01-26 14:17:40|1460.5|1459.5|1461|1459.5|1461|1460|1460.5|1459.5|1178
1643206690000|2022-01-26 14:18:10|1461.5|1460|1462|1460.5|1462|1460.5|1461.5|1460|520
1643206710000|2022-01-26 14:18:30||1461||1461||1461||1461|0
1643206720000|2022-01-26 14:18:40|||||||||99
1643206730000|2022-01-26 14:18:50|||||||||188
1643206740000|2022-01-26 14:19:00|||||||||95
1643206750000|2022-01-26 14:19:10|1461.5|1460.5|1461.5|1460.5|1462|1460.5|1461|1460.5|839
1643206770000|2022-01-26 14:19:30|1462|1461|1463|1461|1463|1461.5|1462|1460.5|1216
1643206780000|2022-01-26 14:19:40||1462||1462||1462||1462|600
1643206810000|2022-01-26 14:20:10|||||||||200
1643206820000|2022-01-26 14:20:20|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|191
1643206830000|2022-01-26 14:20:30|1463|1462|1463|1461.5|1463|1462|1463|1461.5|138
1643206920000|2022-01-26 14:22:00|||||||||149
1643206940000|2022-01-26 14:22:20|||||||||173
1643206950000|2022-01-26 14:22:30|1462.5||1462.5||1462.5||1462.5||0
1643206980000|2022-01-26 14:23:00|||||||||35
1643207010000|2022-01-26 14:23:30|1463|1462|1466.5|1465|1467|1465.5|1463|1461.5|7991
1643207020000|2022-01-26 14:23:40|1467|1465.5|1468.5|1467|1468.5|1467|1467|1465.5|1065
1643207030000|2022-01-26 14:23:50|||||||||35
1643207040000|2022-01-26 14:24:00|||||||||33
1643207050000|2022-01-26 14:24:10|1468||1468||1468||1468||0
1643207070000|2022-01-26 14:24:30|1467.5|1466.5|1468|1466.5|1468|1467|1467|1466|855
1643207100000|2022-01-26 14:25:00|||||||||82
1643207120000|2022-01-26 14:25:20||1467||1467||1467||1467|0
1643207140000|2022-01-26 14:25:40|||||||||67
1643207150000|2022-01-26 14:25:50|||||||||4
1643207160000|2022-01-26 14:26:00|||||||||603
1643207170000|2022-01-26 14:26:10|||||||||58
1643207180000|2022-01-26 14:26:20|||||||||84
1643207190000|2022-01-26 14:26:30|1468.5|1467.5|1470.5|1470|1470.5|1470|1468.5|1467.5|6481
1643207200000|2022-01-26 14:26:40|1471|1469.5|1472|1470.5|1472|1471|1470.5|1469.5|2333
1643207210000|2022-01-26 14:26:50|1471.5|1471|1472|1471|1472|1471|1471.5|1470.5|495
1643207220000|2022-01-26 14:27:00|1471.5|1470.5|1472|1470.5|1472|1471|1471.5|1470.5|881
1643207230000|2022-01-26 14:27:10|||||||||76
1643207240000|2022-01-26 14:27:20|||||||||72
1643207250000|2022-01-26 14:27:30|||||||||115
1643207260000|2022-01-26 14:27:40|||||||||66
1643207270000|2022-01-26 14:27:50|1471.5||1471.5||1471.5||1471.5||0
1643207280000|2022-01-26 14:28:00|||||||||203
1643207290000|2022-01-26 14:28:10|||||||||78
1643207330000|2022-01-26 14:28:50|1471|1470|1470|1469|1471.5|1470|1470|1469|922
1643207340000|2022-01-26 14:29:00|1469.5|1468.5|1469.5|1468.5|1469.5|1468.5|1469|1468|651
1643207360000|2022-01-26 14:29:20|||||||||98
1643207400000|2022-01-26 14:30:00|1469|1468|1470|1469|1470.5|1469.5|1469|1468|2289
1643207420000|2022-01-26 14:30:20|1470.5|1469.5|1471.5|1469.5|1471.5|1470|1470.5|1469.5|558
1643207460000|2022-01-26 14:31:00|1472|1470|1472|1470.5|1472|1470.5|1472|1470|160
1643207520000|2022-01-26 14:32:00|1471.5||1471.5||1471.5||1471.5||0
1643207530000|2022-01-26 14:32:10|1471|1471|1474|1472.5|1474|1472.5|1471|1470.5|4457
1643207550000|2022-01-26 14:32:30|1473|1472|1472.5|1471|1474|1472.5|1472|1471|2967
1643207560000|2022-01-26 14:32:40|1472||1472.5||1472.5||1472||0
1643207570000|2022-01-26 14:32:50|||||||||90
1643207600000|2022-01-26 14:33:20|1472|1470|1469|1467.5|1472|1470|1469|1467.5|745
1643207610000|2022-01-26 14:33:30|1469.5|1468.5|1471|1469|1471|1469|1469|1468.5|1053
1643207630000|2022-01-26 14:33:50|1470.5|1468.5|1470|1469|1471|1469.5|1469.5|1468.5|1399
1643207650000|2022-01-26 14:34:10|1470.5||1470.5||1470.5||1470.5||0
1643207660000|2022-01-26 14:34:20|||||||||1809
1643207680000|2022-01-26 14:34:40|||||||||341
1643207690000|2022-01-26 14:34:50|1470||1470.5||1470.5||1470||0
1643207710000|2022-01-26 14:35:10|||||||||83
1643207720000|2022-01-26 14:35:20|1470||1470||1470||1470||0
1643207740000|2022-01-26 14:35:40|1469.5|1468.5|1469|1467.5|1469.5|1468.5|1469|1467.5|291
1643207750000|2022-01-26 14:35:50|1468.5||1469||1469||1468.5||223
1643207760000|2022-01-26 14:36:00|1468.5|1467|1469|1467.5|1469|1467.5|1468.5|1467|160
1643207770000|2022-01-26 14:36:10|||||||||676
1643207790000|2022-01-26 14:36:30|||||||||222
1643207800000|2022-01-26 14:36:40|1468.5|1468|1468.5|1467.5|1469|1468|1468.5|1467|732
1643207810000|2022-01-26 14:36:50|1469|1468|1470|1469|1470|1469.5|1469|1468|1495
1643207820000|2022-01-26 14:37:00|1469.5|1468.5|1469|1468.5|1469.5|1469|1469|1468|1798
1643207830000|2022-01-26 14:37:10|1469.5||1470||1470||1469.5||163
1643207860000|2022-01-26 14:37:40|1469.5||1469.5||1469.5||1469.5||301
1643207870000|2022-01-26 14:37:50|1469|1468|1469|1467.5|1469|1468|1468|1467|20029
1643207880000|2022-01-26 14:38:00|||||||||2
1643207900000|2022-01-26 14:38:20|1469.5|1468|1470.5|1468.5|1471|1469.5|1469.5|1467.5|3281
1643207930000|2022-01-26 14:38:50|1471|1469|1471|1470|1471|1470|1470.5|1469|1883
1643207940000|2022-01-26 14:39:00|1471.5|1470.5|1472|1470.5|1472.5|1471|1471.5|1470.5|484
1643207950000|2022-01-26 14:39:10|1472.5||1472.5||1472.5||1472.5||0
1643207970000|2022-01-26 14:39:30||1471||1471||1471.5||1471|210
1643207980000|2022-01-26 14:39:40|1472|1471.5|1472.5|1471.5|1473|1472|1472|1471|1077
1643207990000|2022-01-26 14:39:50|1473|1472|1473.5|1472|1473.5|1472.5|1472.5|1471.5|1116
1643208000000|2022-01-26 14:40:00|1472.5|1471.5|1472.5|1471|1473|1471.5|1472|1470.5|698
1643208020000|2022-01-26 14:40:20|||||||||87
1643208030000|2022-01-26 14:40:30|1472|1471.5|1473|1471.5|1473|1471.5|1472|1471|495
1643208050000|2022-01-26 14:40:50||1472||1472||1472||1472|0
1643208070000|2022-01-26 14:41:10|1473.5|1472.5|1473.5|1471|1474|1473|1472.5|1471|2725
1643208080000|2022-01-26 14:41:20|1473||1473||1473||1473||90
1643208100000|2022-01-26 14:41:40||1471.5||1471.5||1471.5||1471.5|87
1643208130000|2022-01-26 14:42:10|1473.5|1472|1473.5|1471.5|1474|1472.5|1472.5|1471.5|1921
1643208140000|2022-01-26 14:42:20|1473|1472|1474|1472.5|1474|1472.5|1473|1472|1462
1643208190000|2022-01-26 14:43:10|1473.5|1472|1473|1471.5|1473.5|1472|1472.5|1471|1655
1643208230000|2022-01-26 14:43:50|1472.5|1471|1471.5|1470|1472.5|1471|1470.5|1468.5|1526
1643208250000|2022-01-26 14:44:10|1471|1470.5|1471.5|1470.5|1471.5|1470.5|1471|1470.5|399
1643208260000|2022-01-26 14:44:20|1472|1471|1473|1471.5|1473|1472|1472|1470.5|1665
1643208280000|2022-01-26 14:44:40|1473.5|1472|1472.5|1470.5|1473.5|1472|1472.5|1470.5|1071
1643208290000|2022-01-26 14:44:50|||||||||90
1643208300000|2022-01-26 14:45:00||1471||1471||1471||1471|0
1643208320000|2022-01-26 14:45:20|||||||||27
1643208340000|2022-01-26 14:45:40|1472|1471.5|1472.5|1470.5|1472.5|1471.5|1472|1470.5|765
1643208350000|2022-01-26 14:45:50|1472|1470|1469.5|1468.5|1472|1470|1467|1465|2173
1643208360000|2022-01-26 14:46:00|1470|1469|1472|1470.5|1472|1470.5|1470|1469|2081
1643208370000|2022-01-26 14:46:10|1472.5|1471|1474.5|1473|1474.5|1473|1472.5|1471|3174
1643208380000|2022-01-26 14:46:20|1474|1472.5|1474|1472|1474|1472.5|1473|1472|2086
1643208400000|2022-01-26 14:46:40|1474.5|1472.5|1475|1473.5|1475|1473.5|1474|1472.5|1916
1643208410000|2022-01-26 14:46:50|1475.5|1474|1476.5|1474.5|1477|1474.5|1475.5|1473.5|1876
1643208420000|2022-01-26 14:47:00|1477|1475|1477.5|1475.5|1477.5|1475.5|1477|1474.5|594
1643208430000|2022-01-26 14:47:10|||||||||185
1643208440000|2022-01-26 14:47:20|||||||||500
1643208450000|2022-01-26 14:47:30|1477|1475|1474|1472.5|1477.5|1475.5|1473.5|1472|5405
1643208460000|2022-01-26 14:47:40|1473.5|1472|1475|1474|1475|1474|1473|1472|3891
1643208470000|2022-01-26 14:47:50|1474.5|1473|1475|1473.5|1475|1473.5|1474|1472.5|1907
1643208480000|2022-01-26 14:48:00||1474||1474||1474||1474|858
1643208490000|2022-01-26 14:48:10|1475.5|1474.5|1476.5|1475|1476.5|1475|1475.5|1474.5|285
1643208510000|2022-01-26 14:48:30|1476|1475.5|1476|1475.5|1476|1475.5|1476|1475|1260
1643208540000|2022-01-26 14:49:00|1475.5|1475|1475.5|1474|1476|1475|1475|1474|1935
1643208580000|2022-01-26 14:49:40|1475||1475||1475||1475||0
1643208590000|2022-01-26 14:49:50|1474.5|1473.5|1474.5|1473.5|1474.5|1473.5|1474.5|1473.5|360
1643208600000|2022-01-26 14:50:00|||||||||95
1643208620000|2022-01-26 14:50:20|1475|1474|1475|1473.5|1476|1475|1474.5|1473.5|2726
1643208630000|2022-01-26 14:50:30|||||||||96
1643208660000|2022-01-26 14:51:00|1474.5|1473|1473.5|1472.5|1474.5|1473|1473|1472|1605
1643208670000|2022-01-26 14:51:10|1474|1473|1475|1474|1475|1474|1474|1473|4854
1643208680000|2022-01-26 14:51:20|1474.5|1473.5|1474.5|1473.5|1475|1474.5|1474.5|1473.5|143
1643208700000|2022-01-26 14:51:40|1475||1474.5||1475||1474.5||827
1643208720000|2022-01-26 14:52:00|1475|1474|1474|1473|1475|1474|1474|1472.5|1283
1643208730000|2022-01-26 14:52:10|1473.5|1473.5|1476|1474.5|1476.5|1475|1473.5|1473.5|7255
1643208740000|2022-01-26 14:52:20|1476.5|1475|1476.5|1475.5|1476.5|1476|1476.5|1475|899
1643208750000|2022-01-26 14:52:30|1477|1476|1477.5|1476|1478|1476|1476.5|1475.5|568
1643208760000|2022-01-26 14:52:40|||||||||115
1643208790000|2022-01-26 14:53:10|1478|1476.5|1479.5|1478|1479.5|1478|1477.5|1476.5|1143
1643208810000|2022-01-26 14:53:30|||||||||99
1643208820000|2022-01-26 14:53:40|||||||||171
1643208840000|2022-01-26 14:54:00|1479|1477.5|1479.5|1478.5|1479.5|1478.5|1478.5|1477.5|2759
1643208850000|2022-01-26 14:54:10|1480|1479|1480|1479|1480|1479|1480|1479|139
1643208860000|2022-01-26 14:54:20|1479.5|1479.5|1479|1478|1479.5|1479.5|1478.5|1477|2123
1643208870000|2022-01-26 14:54:30|1479.5|1478.5|1480|1479|1480|1479|1479.5|1478.5|634
1643208890000|2022-01-26 14:54:50|1479.5|1478.5|1480|1479|1480|1479|1479|1478.5|3110
1643208900000|2022-01-26 14:55:00|||||||||3360
1643208910000|2022-01-26 14:55:10|1479.5|1478.5|1480|1479.5|1480|1479.5|1478.5|1476.5|7888
1643208920000|2022-01-26 14:55:20|1480.5||1480||1481||1480||1218
1643208930000|2022-01-26 14:55:30|||||||||100
1643208940000|2022-01-26 14:55:40|1480.5|1480|1480|1478.5|1481|1480|1479.5|1478|3919
1643208950000|2022-01-26 14:55:50|1479.5|1478|1479.5|1478|1479.5|1478|1478.5|1477|987
1643208970000|2022-01-26 14:56:10|1479||1479||1479.5||1478.5||1054
1643208980000|2022-01-26 14:56:20|1478|1477.5|1477|1475.5|1478|1477.5|1476.5|1475.5|631
1643209010000|2022-01-26 14:56:50|1476.5|1476|1477|1476|1477.5|1477|1476.5|1476|2220
1643209020000|2022-01-26 14:57:00|1477.5|1476.5|1477.5|1476.5|1477.5|1476.5|1477.5|1476.5|373
1643209030000|2022-01-26 14:57:10||1477||1476.5||1477||1476.5|397
1643209050000|2022-01-26 14:57:30|||||||||72
1643209060000|2022-01-26 14:57:40|1478|1477|1478|1476.5|1478|1477|1477.5|1476.5|1148
1643209070000|2022-01-26 14:57:50|1478.5|1477|1480|1479|1481.5|1479.5|1478.5|1477|3339
1643209090000|2022-01-26 14:58:10|||||||||236
1643209100000|2022-01-26 14:58:20|1479.5|1478.5|1480|1478.5|1480.5|1479|1479.5|1478.5|12278
1643209110000|2022-01-26 14:58:30|||||||||104
1643209130000|2022-01-26 14:58:50|1479.5|1478|1478|1476|1480|1478|1478|1476|774
1643209140000|2022-01-26 14:59:00|1478.5|1477|1478.5|1476.5|1478.5|1477.5|1478.5|1476.5|382
1643209150000|2022-01-26 14:59:10|1478||1478||1478||1477||1264
1643209160000|2022-01-26 14:59:20|1478.5|1477|1478.5|1477|1478.5|1477|1478.5|1476.5|1122
1643209170000|2022-01-26 14:59:30||1477.5||1477.5||1477.5||1477.5|0
1643209180000|2022-01-26 14:59:40|1479|1478|1480|1479|1480.5|1479.5|1478.5|1478|1761
1643209190000|2022-01-26 14:59:50|1480.5|1479.5|1480.5|1479|1480.5|1479.5|1480.5|1479|150
1643209200000|2022-01-26 15:00:00|1481|1480|1489.5|1487|1499|1495|1481|1480|25728
1643209210000|2022-01-26 15:00:10|1489|1487.5|1488|1487|1489.5|1488|1486.5|1484|38695
1643209220000|2022-01-26 15:00:20|1487.5|1486.5|1487.5|1486.5|1487.5|1487|1486.5|1483|1211
1643209230000|2022-01-26 15:00:30|1488.5|1486|1494|1492.5|1497|1494.5|1488|1486|5461
1643209240000|2022-01-26 15:00:40|1494.5|1493.5|1494.5|1493.5|1495|1493.5|1494.5|1493|870
1643209250000|2022-01-26 15:00:50|1495|1493|1491.5|1490|1495|1493|1490.5|1488.5|2573
1643209260000|2022-01-26 15:01:00|1491|1488.5|1492|1490|1493.5|1491|1487.5|1485.5|3076
1643209270000|2022-01-26 15:01:10|1492.5|1490.5|1507.5|1505.5|1509|1506.5|1492.5|1490|34118
1643209280000|2022-01-26 15:01:20|1507|1504.5|1515|1512.5|1515|1512.5|1504.5|1502.5|6669
1643209290000|2022-01-26 15:01:30|1514.5|1511.5|1517.5|1516|1521|1518|1511|1509.5|5067
1643209300000|2022-01-26 15:01:40|1518.5|1516.5|1516.5|1515|1523.5|1520|1514.5|1512|4176
1643209310000|2022-01-26 15:01:50|1517|1514.5|1510.5|1509|1517.5|1514.5|1503|1500|10857
1643209320000|2022-01-26 15:02:00|1510|1508|1514|1512|1515|1514|1507|1505|7904
1643209330000|2022-01-26 15:02:10|1513.5|1511.5|1501|1499.5|1515|1513|1497|1495|9796
1643209340000|2022-01-26 15:02:20|1501.5|1500|1501|1498.5|1504|1502.5|1499|1496.5|2466
1643209350000|2022-01-26 15:02:30|1500|1498|1493|1492|1500|1498|1493|1492|2240
1643209360000|2022-01-26 15:02:40|1493.5|1491.5|1512|1507.5|1517.5|1515|1493.5|1491|10900
1643209370000|2022-01-26 15:02:50|1511.5|1506.5|1512.5|1510|1514|1511.5|1507.5|1506|2338
1643209380000|2022-01-26 15:03:00|1513|1510.5|1524.5|1521|1525.5|1522|1513|1510.5|2691
1643209390000|2022-01-26 15:03:10|1523.5|1520.5|1518.5|1516.5|1523.5|1520.5|1517.5|1515|6500
1643209400000|2022-01-26 15:03:20|||||||||286
1643209410000|2022-01-26 15:03:30|1518|1515.5|1525.5|1521.5|1526.5|1525|1514.5|1512|8806
1643209420000|2022-01-26 15:03:40|1525|1521|1518|1515|1525|1521|1514|1511|3633
1643209430000|2022-01-26 15:03:50|1517.5|1514|1513.5|1510.5|1517.5|1514|1512.5|1509|333
1643209440000|2022-01-26 15:04:00|1512.5|1509|1504.5|1500.5|1512.5|1509|1504.5|1500.5|259
1643209450000|2022-01-26 15:04:10|1504|1500|1502.5|1499.5|1504|1500.5|1502|1499|42
1643209460000|2022-01-26 15:04:20|1503|1500|1501.5|1499|1507|1504|1500|1499|3695
1643209470000|2022-01-26 15:04:30|1501|1497|1497|1493|1501|1497|1496.5|1493|212
1643209480000|2022-01-26 15:04:40|1496.5|1493.5|1496.5|1493|1496.5|1493.5|1496.5|1493|0
1643209490000|2022-01-26 15:04:50|1496||1496||1496||1496||35000
1643209500000|2022-01-26 15:05:00|1495.5||1495.5||1495.5||1495.5||0
1643209520000|2022-01-26 15:05:20|1495|1494|1492.5|1489.5|1495.5|1494|1492.5|1489.5|1236
1643209530000|2022-01-26 15:05:30|1493|1490.5|1493.5|1491.5|1493.5|1492|1493|1490.5|1307
1643209540000|2022-01-26 15:05:40|1493|1491|1492.5|1490|1493.5|1491|1492.5|1490|688
1643209550000|2022-01-26 15:05:50|1491.5|1489.5|1492|1489.5|1492.5|1491|1491|1489.5|1145
1643209560000|2022-01-26 15:06:00|1492.5|1490.5|1493|1490.5|1494|1492.5|1492.5|1490|2412
1643209570000|2022-01-26 15:06:10|1493.5|1491.5|1493.5|1491.5|1494|1492.5|1491.5|1489.5|2113
1643209600000|2022-01-26 15:06:40|1494|1492.5|1491|1488|1494|1492.5|1490|1487|2368
1643209610000|2022-01-26 15:06:50|1490|1488.5|1490|1487.5|1490|1489|1490|1487.5|1575
1643209620000|2022-01-26 15:07:00|1489.5|1488|1490|1489.5|1493|1490.5|1489|1487.5|14313
1643209630000|2022-01-26 15:07:10|1490.5|1489|1490|1489|1491|1490|1490|1489|2508
1643209640000|2022-01-26 15:07:20|1490.5|1489.5|1490.5|1489|1490.5|1489.5|1490|1489|1437
1643209650000|2022-01-26 15:07:30|1490||1490||1490||1490||261
1643209660000|2022-01-26 15:07:40|1490.5|1489.5|1494|1491.5|1494|1491.5|1490.5|1489.5|1142
1643209670000|2022-01-26 15:07:50|1497|1492.5|1497|1494.5|1499|1496.5|1496|1492.5|798
1643209680000|2022-01-26 15:08:00|1496.5|1493.5|1496|1493.5|1497|1494|1494.5|1492.5|1910
1643209690000|2022-01-26 15:08:10|||||||||608
1643209700000|2022-01-26 15:08:20|1495|1494|1495.5|1493.5|1499|1496|1495|1493.5|643
1643209710000|2022-01-26 15:08:30|1494.5|1492.5|1494.5|1492.5|1495.5|1493|1494.5|1492.5|779
1643209720000|2022-01-26 15:08:40|1495|1493.5|1496.5|1494|1498|1495|1494|1492|1810
1643209730000|2022-01-26 15:08:50|1496|1494.5|1498|1495.5|1498|1495.5|1495|1494.5|2673
1643209740000|2022-01-26 15:09:00|1497|1495|1498|1495.5|1498|1495.5|1497|1495|950
1643209750000|2022-01-26 15:09:10|1498.5|1496.5|1497|1495.5|1498.5|1497|1495.5|1494|2040
1643209760000|2022-01-26 15:09:20|1497.5|1496|1499.5|1497.5|1500|1498|1497.5|1496|1821
1643209770000|2022-01-26 15:09:30|||||||||200
1643209780000|2022-01-26 15:09:40|1499|1498|1499.5|1497.5|1500|1499.5|1499|1497.5|975
1643209790000|2022-01-26 15:09:50|1499|1498|1498|1495.5|1499|1498|1497.5|1494.5|783
1643209800000|2022-01-26 15:10:00|1497.5|1496|1498|1496|1499|1496.5|1497.5|1496|284
1643209810000|2022-01-26 15:10:10|1497|1495|1497|1495|1497|1495.5|1496.5|1495|176
1643209820000|2022-01-26 15:10:20|1496.5|1495.5|1497|1495.5|1497|1495.5|1496.5|1495.5|0
1643209830000|2022-01-26 15:10:30|1496.5|1495|1495.5|1492.5|1496.5|1495|1495.5|1492.5|520
1643209840000|2022-01-26 15:10:40|1495|1491|1493|1491.5|1495|1491.5|1489.5|1486.5|1402
1643209850000|2022-01-26 15:10:50|1493.5|1492.5|1493.5|1491.5|1494|1492.5|1493.5|1491.5|106
1643209860000|2022-01-26 15:11:00|1493||1493.5||1493.5||1493||0
1643209870000|2022-01-26 15:11:10|1494|1492.5|1498|1495.5|1499.5|1496|1494|1492.5|2403
1643209890000|2022-01-26 15:11:30|||||||||97
1643209910000|2022-01-26 15:11:50|1498.5|1496|1498.5|1496.5|1499|1498|1498.5|1495.5|637
1643209920000|2022-01-26 15:12:00||1495.5||1496.5||1496.5||1495.5|0
1643209930000|2022-01-26 15:12:10|1499|1497.5|1500|1498|1500|1499|1498|1496.5|3520
1643209940000|2022-01-26 15:12:20|1501|1499|1499|1498|1501|1500|1499|1497|4124
1643209950000|2022-01-26 15:12:30|1499.5|1498.5|1500|1498.5|1500|1498.5|1499.5|1498.5|1072
1643209960000|2022-01-26 15:12:40||1499||1499||1499.5||1498.5|3272
1643209970000|2022-01-26 15:12:50|1500.5|1499.5|1501|1499.5|1501|1499.5|1500.5|1499|588
1643209990000|2022-01-26 15:13:10||1500||1499.5||1500||1499.5|335
1643210000000|2022-01-26 15:13:20|1500.5|1499|1495|1493|1500.5|1499|1495|1493|4138
1643210010000|2022-01-26 15:13:30|1495.5|1495|1496|1495|1496|1495.5|1495.5|1494|2125
1643210030000|2022-01-26 15:13:50|||||||||121
1643210040000|2022-01-26 15:14:00|1496.5|1495.5|1500.5|1498|1500.5|1498|1496.5|1495|1593
1643210050000|2022-01-26 15:14:10|1501|1498.5|1501.5|1500|1501.5|1500|1500|1498.5|2022
1643210060000|2022-01-26 15:14:20|1503|1501|1502.5|1500|1503.5|1501|1502.5|1500|705
1643210070000|2022-01-26 15:14:30|1500.5|1499|1503|1501|1503|1501|1500|1499|1262
1643210080000|2022-01-26 15:14:40|||||||||300
1643210090000|2022-01-26 15:14:50|1502.5|1500|1502|1500|1502.5|1501|1501.5|1500|1150
1643210100000|2022-01-26 15:15:00|1501.5|1500.5|1502.5|1501|1502.5|1501.5|1501|1500.5|2572
1643210110000|2022-01-26 15:15:10|1502|1500.5|1502|1499.5|1502|1500.5|1500.5|1499.5|1367
1643210120000|2022-01-26 15:15:20|||||||||257
1643210130000|2022-01-26 15:15:30|1501|1499|1499.5|1497.5|1501|1499|1499|1497.5|2167
1643210140000|2022-01-26 15:15:40|1499|1498|1499|1498|1499|1498|1499|1498|0
1643210150000|2022-01-26 15:15:50|1498.5|1497.5|1497|1495|1498.5|1497.5|1496|1494|3855
1643210160000|2022-01-26 15:16:00|1498.5|1495.5|1499.5|1498|1499.5|1498|1498.5|1495.5|455
1643210170000|2022-01-26 15:16:10|1500|1498.5|1502.5|1500.5|1503.5|1501|1500|1498.5|1413
1643210180000|2022-01-26 15:16:20|1502|1501|1501.5|1499.5|1502.5|1501.5|1500.5|1498.5|1415
1643210190000|2022-01-26 15:16:30||1500||1500||1500||1500|0
1643210200000|2022-01-26 15:16:40|||||||||130
1643210210000|2022-01-26 15:16:50|1502|1500.5|1501|1499.5|1503|1502|1501|1499.5|1319
1643210220000|2022-01-26 15:17:00|1500.5|1500|1501|1500|1501|1500|1500.5|1499.5|1082
1643210240000|2022-01-26 15:17:20|||||||||550
1643210250000|2022-01-26 15:17:30|1500.5|1500.5|1501|1500.5|1501.5|1501|1500.5|1499.5|2154
1643210260000|2022-01-26 15:17:40|1500.5|1499.5|1500.5|1499.5|1500.5|1499.5|1500.5|1499.5|379
1643210270000|2022-01-26 15:17:50|1501|1499|1503|1501.5|1503|1501.5|1501|1499|1922
1643210280000|2022-01-26 15:18:00|1502.5|1502|1502.5|1501|1503|1502|1502|1500|1222
1643210290000|2022-01-26 15:18:10|1503|1501.5|1506.5|1504.5|1507|1504.5|1503|1501.5|3037
1643210300000|2022-01-26 15:18:20|||||||||638
1643210320000|2022-01-26 15:18:40|1505.5|1504|1504|1502|1506.5|1504|1501.5|1499|9179
1643210330000|2022-01-26 15:18:50|1505|1502.5|1508.5|1506.5|1509|1506.5|1504.5|1502|880
1643210340000|2022-01-26 15:19:00|1508|1506|1504|1502.5|1508.5|1506|1504|1502|6351
1643210350000|2022-01-26 15:19:10|1504.5|1503|1504.5|1502.5|1504.5|1503.5|1504.5|1502.5|163
1643210360000|2022-01-26 15:19:20|1504||1504||1504||1504||500
1643210370000|2022-01-26 15:19:30|1503.5|1502|1504.5|1503|1504.5|1503.5|1503|1500.5|2011
1643210380000|2022-01-26 15:19:40|||||||||34
1643210390000|2022-01-26 15:19:50|1504||1504.5||1504.5||1504||299
1643210400000|2022-01-26 15:20:00|1504|1502|1503|1501|1504|1502.5|1502|1499|3826
1643210410000|2022-01-26 15:20:10|1502.5|1500|1502|1500|1502.5|1500|1501|1499|167
1643210420000|2022-01-26 15:20:20|1501|1499|1502|1500.5|1502.5|1500.5|1500.5|1499|916
1643210430000|2022-01-26 15:20:30|1501.5|1500|1502|1500|1502|1501|1500|1498.5|2670
1643210440000|2022-01-26 15:20:40|1503|1501|1504.5|1503.5|1504.5|1503.5|1503|1501|1878
1643210450000|2022-01-26 15:20:50|1504|1503|1504|1502|1504.5|1503.5|1504|1501.5|1787
1643210460000|2022-01-26 15:21:00|1503.5|1502.5|1504.5|1503|1504.5|1503.5|1503|1502.5|10943
1643210470000|2022-01-26 15:21:10|1504|1503.5|1504.5|1503|1505|1503.5|1503.5|1502|2952
1643210480000|2022-01-26 15:21:20|||||||||137
1643210490000|2022-01-26 15:21:30|1504|1503.5|1504.5|1503|1504.5|1503.5|1504|1503|1335
1643210500000|2022-01-26 15:21:40|1504|1502.5|1503|1502|1504|1502.5|1503|1502|198
1643210510000|2022-01-26 15:21:50|1502.5|1501.5|1502.5|1501|1502.5|1502|1501.5|1499|6850
1643210520000|2022-01-26 15:22:00|1503|1501.5|1503.5|1502.5|1504|1502.5|1503|1501|2455
1643210530000|2022-01-26 15:22:10|1504|1503|1507.5|1505.5|1508.5|1506|1504|1502.5|6513
1643210540000|2022-01-26 15:22:20|1506.5|1506|1505|1503|1506.5|1506|1505|1502.5|457
1643210550000|2022-01-26 15:22:30|1504.5|1503.5|1505|1504|1505|1504|1504.5|1503.5|662
1643210560000|2022-01-26 15:22:40|1504.5|1504.5|1505|1504|1505|1504.5|1504.5|1503.5|1309
1643210570000|2022-01-26 15:22:50|1505.5|1504.5|1505|1504.5|1505.5|1505|1505|1504.5|1416
1643210580000|2022-01-26 15:23:00|1505.5|1504|1506|1505|1506|1505.5|1504.5|1502.5|7037
1643210610000|2022-01-26 15:23:30|1505.5|1503.5|1506|1505|1506|1505|1504.5|1502.5|2480
1643210620000|2022-01-26 15:23:40|||||||||264
1643210630000|2022-01-26 15:23:50|||||||||332
1643210640000|2022-01-26 15:24:00|1505.5|1504.5|1505.5|1504|1506|1505|1505|1503.5|1949
1643210660000|2022-01-26 15:24:20|||||||||1011
1643210670000|2022-01-26 15:24:30|||||||||120
1643210680000|2022-01-26 15:24:40|1505|1503.5|1505.5|1504|1506|1505.5|1502|1501.5|8645
1643210700000|2022-01-26 15:25:00|1505|1503|1502.5|1501|1505.5|1504|1501.5|1501|6634
1643210710000|2022-01-26 15:25:10|1503|1502.5|1498|1496.5|1503|1502.5|1498|1496.5|3098
1643210720000|2022-01-26 15:25:20|1498.5|1497|1505|1503|1505.5|1504.5|1498.5|1497|10641
1643210730000|2022-01-26 15:25:30|1505.5|1504|1506|1504.5|1506|1504.5|1505.5|1504|11
1643210740000|2022-01-26 15:25:40|1505.5|1505|1505.5|1504.5|1506|1505|1505.5|1504.5|495
1643210750000|2022-01-26 15:25:50|1505|1503|1504.5|1502.5|1505.5|1504.5|1503.5|1502|3045
1643210760000|2022-01-26 15:26:00||1503||1503||1503||1503|720
1643210770000|2022-01-26 15:26:10|1505|1503.5|1505|1503.5|1505.5|1504.5|1505|1503|1545
1643210780000|2022-01-26 15:26:20|1505.5||1505||1505.5||1505||0
1643210790000|2022-01-26 15:26:30|||||||||34
1643210800000|2022-01-26 15:26:40|1505.5|1504|1506.5|1505.5|1507|1506|1505.5|1504|2578
1643210810000|2022-01-26 15:26:50|1507||1507||1507||1506.5||173
1643210820000|2022-01-26 15:27:00|1506.5|1504.5|1504|1503|1506.5|1504.5|1503.5|1502|1672
1643210830000|2022-01-26 15:27:10|1504.5|1503.5|1505.5|1504|1505.5|1504|1504.5|1503|1676
1643210840000|2022-01-26 15:27:20|1505||1505.5||1505.5||1505||68
1643210850000|2022-01-26 15:27:30|1505|1504.5|1506.5|1505.5|1506.5|1505.5|1505|1504|799
1643210860000|2022-01-26 15:27:40|1507|1506|1507|1506|1507|1506|1507|1505.5|572
1643210870000|2022-01-26 15:27:50|1507.5|1506.5|1508|1507|1508|1507|1507.5|1506|1720
1643210900000|2022-01-26 15:28:20|1508.5|1508|1510|1507.5|1510|1509|1508|1505.5|10802
1643210910000|2022-01-26 15:28:30|1509.5|1508|1507|1505|1509.5|1508|1507|1505|902
1643210920000|2022-01-26 15:28:40|1507.5|1506.5|1509|1507.5|1509|1508|1506.5|1505|2183
1643210940000|2022-01-26 15:29:00|1508.5|1507|1506|1505|1508.5|1507.5|1505.5|1503|1440
1643210950000|2022-01-26 15:29:10|1506.5|1504.5|1507.5|1505.5|1508|1506.5|1506.5|1504.5|2108
1643210960000|2022-01-26 15:29:20|1508|1506|1507|1506|1508|1507.5|1506.5|1506|1118
1643210970000|2022-01-26 15:29:30|1507.5|1506.5|1507.5|1505.5|1508.5|1506.5|1506|1505.5|5701
1643210980000|2022-01-26 15:29:40|1507|1503.5|1506.5|1505|1507|1505|1504|1502.5|2819
1643210990000|2022-01-26 15:29:50|1507|1506|1508|1506|1508|1506|1507|1506|26
1643211000000|2022-01-26 15:30:00|1507.5|1505|1508|1506|1508|1506|1506|1505|1577
1643211010000|2022-01-26 15:30:10|||||||||235
1643211020000|2022-01-26 15:30:20|1507.5|1506.5|1507|1505|1508|1506.5|1507|1505|625
1643211030000|2022-01-26 15:30:30|||||||||448
1643211040000|2022-01-26 15:30:40|||||||||102
1643211050000|2022-01-26 15:30:50|1506|1505.5|1506.5|1504.5|1507|1505.5|1505.5|1503|3145
1643211060000|2022-01-26 15:31:00|1507|1505|1507|1505.5|1507|1505.5|1507|1504.5|59
1643211070000|2022-01-26 15:31:10|1506.5|1504.5|1505.5|1503.5|1507.5|1504.5|1505.5|1503.5|1176
1643211090000|2022-01-26 15:31:30|1505||1505||1505||1505||0
1643211100000|2022-01-26 15:31:40|1504.5|1503|1503.5|1502|1505|1504|1503.5|1501|5576
1643211110000|2022-01-26 15:31:50|1504.5|1504|1503|1501|1505|1504|1503|1500|9152
1643211120000|2022-01-26 15:32:00|1503.5|1502|1503.5|1502.5|1503.5|1503|1502|1501|4034
1643211130000|2022-01-26 15:32:10|1504|1503|1505|1503.5|1505|1503.5|1504|1502.5|305
1643211140000|2022-01-26 15:32:20|1504|1502.5|1504|1502.5|1504|1502.5|1504|1502.5|2109
1643211150000|2022-01-26 15:32:30||1503||1503||1503||1503|0
1643211160000|2022-01-26 15:32:40|1504.5||1504||1504.5||1504||10
1643211170000|2022-01-26 15:32:50|||||||||413
1643211180000|2022-01-26 15:33:00|1504.5|1503.5|1504|1503|1504.5|1504|1503.5|1502.5|2480
1643211190000|2022-01-26 15:33:10|||||||||34
1643211210000|2022-01-26 15:33:30|1505|1503.5|1504|1503|1505|1503.5|1504|1503|1551
1643211220000|2022-01-26 15:33:40|1503.5|1502|1503.5|1502|1504|1502|1503.5|1502|2319
1643211240000|2022-01-26 15:34:00|1503|1501|1502|1500.5|1503.5|1501|1500.5|1500|2170
1643211250000|2022-01-26 15:34:10|1502.5|1501.5|1503.5|1502|1503.5|1502|1502.5|1501.5|329
1643211260000|2022-01-26 15:34:20|1504|1502.5|1503.5|1502.5|1504|1503.5|1503|1502|784
1643211270000|2022-01-26 15:34:30|1504|1503|1508|1505.5|1508|1505.5|1502|1500.5|2944
1643211280000|2022-01-26 15:34:40|1507.5|1505|1506|1504.5|1507.5|1505|1506|1504.5|816
1643211290000|2022-01-26 15:34:50|||||||||727
1643211300000|2022-01-26 15:35:00|1505.5|1503.5|1503.5|1501.5|1505.5|1504.5|1503.5|1501.5|2142
1643211310000|2022-01-26 15:35:10|1504.5|1502.5|1504.5|1502.5|1504.5|1502.5|1504.5|1502.5|9
1643211320000|2022-01-26 15:35:20|1505|1503|1509|1507.5|1510|1508|1505|1503|1602
1643211330000|2022-01-26 15:35:30|1508.5|1507|1508|1506.5|1509|1508|1508|1506.5|858
1643211340000|2022-01-26 15:35:40||1507.5||1507.5||1507.5||1507.5|660
1643211350000|2022-01-26 15:35:50|1508.5|1507|1510|1508|1510|1508.5|1508|1507|1593
1643211360000|2022-01-26 15:36:00|1509|1508.5|1507.5|1505.5|1510|1508.5|1505.5|1503.5|2164
1643211370000|2022-01-26 15:36:10|1507|1505|1507|1505|1507|1505|1506|1505|480
1643211380000|2022-01-26 15:36:20|1506.5|1505.5|1507|1505.5|1507|1506|1506.5|1505|600
1643211390000|2022-01-26 15:36:30||1506||1506||1506||1506|23574
1643211400000|2022-01-26 15:36:40|1507.5|1506.5|1509|1507|1509|1507|1507.5|1506.5|510
1643211410000|2022-01-26 15:36:50|1508|1507.5|1508.5|1507.5|1509|1507.5|1507.5|1507.5|1541
1643211420000|2022-01-26 15:37:00|1508|1506.5|1508|1506.5|1508|1506.5|1508|1506.5|716
1643211430000|2022-01-26 15:37:10|1508.5|1507|1509|1507.5|1509|1507.5|1508.5|1507|476
1643211440000|2022-01-26 15:37:20|||||||||175
1643211450000|2022-01-26 15:37:30|1509.5|1508|1510.5|1509|1512|1509.5|1509.5|1508|811
1643211460000|2022-01-26 15:37:40|1511|1509.5|1509.5|1507.5|1511|1510|1509.5|1507.5|1262
1643211470000|2022-01-26 15:37:50|||||||||1456
1643211480000|2022-01-26 15:38:00|1508.5|1508|1508|1506.5|1509.5|1508|1507.5|1506|822
1643211490000|2022-01-26 15:38:10|1508.5|1507|1508|1506.5|1508.5|1507.5|1508|1506.5|673
1643211500000|2022-01-26 15:38:20|||||||||220
1643211510000|2022-01-26 15:38:30|1507.5|1507|1508|1506.5|1508|1507.5|1507|1505.5|3572
1643211520000|2022-01-26 15:38:40|1508.5|1507|1508.5|1507|1508.5|1507|1508.5|1507|1000
1643211530000|2022-01-26 15:38:50|||||||||12
1643211540000|2022-01-26 15:39:00|1509|1507.5|1508.5|1507|1509|1508|1508|1507|1275
1643211550000|2022-01-26 15:39:10|1508|1507.5|1508.5|1507.5|1508.5|1507.5|1508|1507.5|933
1643211560000|2022-01-26 15:39:20|1509|1508|1508.5|1507|1509.5|1508.5|1508.5|1507|1856
1643211570000|2022-01-26 15:39:30|||||||||468
1643211580000|2022-01-26 15:39:40|1508|1506|1507.5|1505.5|1508|1506|1507|1505.5|637
1643211600000|2022-01-26 15:40:00|1507|1506|1507|1506|1507|1506|1506.5|1505.5|1088
1643211610000|2022-01-26 15:40:10|1507.5|1506.5|1507.5|1506|1507.5|1506.5|1507|1506|317
1643211620000|2022-01-26 15:40:20|1507|1505.5|1506|1504.5|1507|1505.5|1505|1503.5|1926
1643211630000|2022-01-26 15:40:30||1505||1505||1505||1505|0
1643211650000|2022-01-26 15:40:50|1506.5|1505.5|1507|1506|1507|1506.5|1506|1505.5|1218
1643211660000|2022-01-26 15:41:00|1507.5|1506.5|1506|1504.5|1507.5|1507|1505.5|1504.5|2658
1643211670000|2022-01-26 15:41:10|1506.5|1505|1506.5|1505.5|1506.5|1505.5|1506|1505|9
1643211680000|2022-01-26 15:41:20|1507|1506|1507|1506|1507|1506|1507|1506|326
1643211690000|2022-01-26 15:41:30|1507.5|1506.5|1507.5|1506.5|1507.5|1506.5|1507.5|1506.5|176
1643211700000|2022-01-26 15:41:40|||||||||56
1643211710000|2022-01-26 15:41:50|1508|1507|1508.5|1507.5|1508.5|1507.5|1508|1507|613
1643211720000|2022-01-26 15:42:00|1508|1507|1508.5|1507|1508.5|1507|1508|1507|349
1643211730000|2022-01-26 15:42:10|||||||||57
1643211740000|2022-01-26 15:42:20||1507.5||1507.5||1507.5||1507.5|62
1643211750000|2022-01-26 15:42:30|1509|1508|1509|1507.5|1509.5|1508.5|1508.5|1507|2243
1643211760000|2022-01-26 15:42:40|||||||||172
1643211770000|2022-01-26 15:42:50|||||||||335
1643211780000|2022-01-26 15:43:00|1509.5|1508|1511.5|1509|1511.5|1510|1509.5|1508|2884
1643211790000|2022-01-26 15:43:10|1512|1509.5|1513|1511.5|1513.5|1511.5|1512|1509.5|642
1643211800000|2022-01-26 15:43:20|1512|1511|1511.5|1510|1513|1511.5|1511|1509|1687
1643211810000|2022-01-26 15:43:30|1511|1509.5|1510|1509|1511|1509.5|1510|1509|876
1643211820000|2022-01-26 15:43:40|1509|1508.5|1509|1507.5|1509|1508.5|1509|1507|1365
1643211830000|2022-01-26 15:43:50|||||||||294
1643211840000|2022-01-26 15:44:00|1508.5|1507|1509|1507.5|1509|1508|1508|1507|7240
1643211850000|2022-01-26 15:44:10|||||||||351
1643211870000|2022-01-26 15:44:30|1508.5|1506.5|1504.5|1503.5|1508.5|1507|1504.5|1502|2245
1643211880000|2022-01-26 15:44:40|1505.5|1504|1505|1503.5|1506|1504.5|1504.5|1503|54458
1643211890000|2022-01-26 15:44:50||1504||1504||1504||1504|0
1643211910000|2022-01-26 15:45:10|1505.5|1504.5|1506|1504.5|1506|1504.5|1505.5|1504.5|890
1643211920000|2022-01-26 15:45:20|1505.5||1506||1506||1505.5||51
1643211930000|2022-01-26 15:45:30|1505.5|1505|1507.5|1506.5|1507.5|1506.5|1505.5|1505|3403
1643211940000|2022-01-26 15:45:40|1508|1507|1508|1506.5|1508|1507|1508|1506.5|219
1643211950000|2022-01-26 15:45:50||1507||1507||1507||1507|0
1643211960000|2022-01-26 15:46:00|1508.5|1507.5|1508|1507|1509.5|1508.5|1507.5|1506.5|3523
1643211970000|2022-01-26 15:46:10|1507.5|1506.5|1507.5|1506|1507.5|1506.5|1507|1505.5|790
1643211980000|2022-01-26 15:46:20|1508|1506.5|1508|1506|1509|1507.5|1508|1506|1313
1643211990000|2022-01-26 15:46:30|1507.5|1505.5|1509|1507|1509|1507.5|1507|1505|479
1643212000000|2022-01-26 15:46:40|1508.5|1506.5|1508|1506.5|1508.5|1507|1507|1506|420
1643212020000|2022-01-26 15:47:00|1507.5|1506|1505.5|1503.5|1507.5|1506|1505|1502.5|1773
1643212030000|2022-01-26 15:47:10||1504.5||1504.5||1504.5||1504.5|6
1643212040000|2022-01-26 15:47:20|1505|1503.5|1504.5|1503.5|1505|1503.5|1504.5|1503.5|379
1643212050000|2022-01-26 15:47:30|1505|1504|1509.5|1508|1509.5|1508.5|1505|1503.5|3081
1643212060000|2022-01-26 15:47:40|1510.5|1508.5|1510|1508.5|1511|1509.5|1510|1508.5|1017
1643212080000|2022-01-26 15:48:00|1509.5|1508|1509|1507.5|1510|1508|1509|1507|1336
1643212090000|2022-01-26 15:48:10|1508|1507|1509.5|1508.5|1509.5|1508.5|1508|1507|3492
1643212120000|2022-01-26 15:48:40|1509||1509||1509||1509||0
1643212140000|2022-01-26 15:49:00|1509.5||1509.5||1509.5||1509.5||306
1643212160000|2022-01-26 15:49:20|1509|1509|1510.5|1509.5|1510.5|1510|1509|1508.5|22685
1643212170000|2022-01-26 15:49:30|1510|1509|1510|1508.5|1510|1509|1510|1508.5|265
1643212180000|2022-01-26 15:49:40|1510.5|1509|1510.5|1509|1510.5|1509|1510.5|1509|143
1643212200000|2022-01-26 15:50:00||1509.5||1509.5||1509.5||1509.5|0
1643212210000|2022-01-26 15:50:10|1511|1510|1511.5|1510.5|1511.5|1510.5|1511|1510|1502
1643212220000|2022-01-26 15:50:20|1512|1511|1513|1511|1513.5|1512|1512|1510.5|1114
1643212230000|2022-01-26 15:50:30|1512.5|1510.5|1513.5|1512|1513.5|1513|1510.5|1509.5|5859
1643212240000|2022-01-26 15:50:40|1513|1511.5|1514|1513|1514|1513|1513|1511.5|1695
1643212250000|2022-01-26 15:50:50|1513.5|1512.5|1511.5|1510|1513.5|1512.5|1511.5|1510|2650
1643212260000|2022-01-26 15:51:00|1510.5|1509.5|1508|1507|1510.5|1510|1508|1506|1160
1643212270000|2022-01-26 15:51:10|1507.5|1506.5|1507.5|1506.5|1507.5|1506.5|1507.5|1506.5|570
1643212280000|2022-01-26 15:51:20||1506||1506||1506.5||1505.5|1348
1643212290000|2022-01-26 15:51:30|1508.5|1506.5|1509|1508|1509.5|1508|1508.5|1506.5|1672
1643212300000|2022-01-26 15:51:40|1508.5|1508.5|1509.5|1508.5|1509.5|1508.5|1508.5|1508|1450
1643212310000|2022-01-26 15:51:50|1510|1509|1510|1509|1510|1509|1510|1509|702
1643212320000|2022-01-26 15:52:00|||||||||401
1643212330000|2022-01-26 15:52:10|1510.5|1509.5|1510|1509.5|1510.5|1509.5|1510|1509.5|1850
1643212340000|2022-01-26 15:52:20|||||||||167
1643212350000|2022-01-26 15:52:30|1510.5||1510.5||1510.5||1510.5||274
1643212360000|2022-01-26 15:52:40|1511.5|1510|1511|1510|1511.5|1510|1511|1510|289
1643212370000|2022-01-26 15:52:50|1510.5|1509.5|1510.5|1509|1511|1510|1509.5|1509|1224
1643212380000|2022-01-26 15:53:00|1510|1508.5|1508|1506.5|1510|1508.5|1508|1506.5|991
1643212400000|2022-01-26 15:53:20|1507.5|1505.5|1507|1505.5|1507.5|1506.5|1507|1505.5|1176
1643212410000|2022-01-26 15:53:30|1506||1506.5||1507||1506||895
1643212420000|2022-01-26 15:53:40|||||||||98
1643212440000|2022-01-26 15:54:00|1507|1506.5|1509.5|1508|1509.5|1508|1507|1506|5802
1643212450000|2022-01-26 15:54:10|1509|1507.5|1509|1507|1509|1507.5|1509|1507|1381
1643212460000|2022-01-26 15:54:20|1509.5|1508|1509.5|1508|1509.5|1508|1509.5|1508|259
1643212470000|2022-01-26 15:54:30|||||||||6
1643212500000|2022-01-26 15:55:00|1509|1507.5|1507.5|1505.5|1509|1508|1507|1505|1850
1643212510000|2022-01-26 15:55:10|1506|1506|1508|1506.5|1508|1506.5|1506|1506|737
1643212540000|2022-01-26 15:55:40|1508.5|1507|1506|1505|1508.5|1507.5|1506|1505|2747
1643212560000|2022-01-26 15:56:00|1505.5|1504.5|1505.5|1504.5|1505.5|1504.5|1504.5|1503.5|1203
1643212570000|2022-01-26 15:56:10|1506|1505|1506.5|1505.5|1506.5|1505.5|1506|1505|856
1643212580000|2022-01-26 15:56:20|1506||1506||1506||1506||231
1643212590000|2022-01-26 15:56:30|1506.5||1506.5||1506.5||1506.5||546
1643212600000|2022-01-26 15:56:40|1506||1506||1506.5||1506||213
1643212610000|2022-01-26 15:56:50|1506.5||1506.5||1506.5||1506.5||27
1643212620000|2022-01-26 15:57:00|1507|1506|1506|1505.5|1507|1506|1506|1505.5|1265
1643212630000|2022-01-26 15:57:10|1505.5|1505|1505|1503|1505.5|1505|1504.5|1502.5|2825
1643212640000|2022-01-26 15:57:20||1504||1503||1504||1503|0
1643212650000|2022-01-26 15:57:30|1504.5||1504.5||1504.5||1504.5||0
1643212660000|2022-01-26 15:57:40|1505|1503.5|1506.5|1505|1507|1506|1505|1503.5|2241
1643212670000|2022-01-26 15:57:50|1505.5|1504.5|1504.5|1503|1505.5|1504.5|1504.5|1503|1339
1643212680000|2022-01-26 15:58:00|1503.5|1502.5|1504|1503|1504.5|1503|1503.5|1502|1658
1643212690000|2022-01-26 15:58:10|1504.5|1503.5|1505.5|1504|1505.5|1504.5|1504.5|1503.5|627
1643212700000|2022-01-26 15:58:20|1505|1504.5|1505|1504|1506|1505|1505|1504|697
1643212710000|2022-01-26 15:58:30|||||||||209
1643212720000|2022-01-26 15:58:40||1504.5||1504.5||1504.5||1504.5|101
1643212730000|2022-01-26 15:58:50|1505.5||1505.5||1505.5||1505.5||2458
1643212740000|2022-01-26 15:59:00|1506|1505|1507|1506|1507|1506|1506|1505|2608
1643212750000|2022-01-26 15:59:10|1507.5|1506.5|1506.5|1505.5|1507.5|1507|1506|1505.5|2886
1643212760000|2022-01-26 15:59:20|1506|1505|1506|1505|1506|1505.5|1506|1505|280
1643212770000|2022-01-26 15:59:30|||||||||1
1643212780000|2022-01-26 15:59:40|1505.5|1504.5|1505.5|1504.5|1506|1504.5|1505|1504.5|1166
1643212800000|2022-01-26 16:00:00|||||||||1497
1643212820000|2022-01-26 16:00:20|1505||1505.5||1505.5||1505||1178
1643212840000|2022-01-26 16:00:40|1505||1505.5||1505.5||1505||167
1643212850000|2022-01-26 16:00:50|||||||||1
1643212860000|2022-01-26 16:01:00|||||||||143
1643212870000|2022-01-26 16:01:10|1506|1505|1504.5|1503.5|1506.5|1505.5|1504.5|1503|3644
1643212900000|2022-01-26 16:01:40|||||||||1015
1643212910000|2022-01-26 16:01:50|||||||||197
1643212920000|2022-01-26 16:02:00|1505|1504|1506|1504.5|1506|1504.5|1505|1504|370
1643212930000|2022-01-26 16:02:10|1506.5|1505|1507|1505.5|1507.5|1506.5|1506|1504.5|1792
1643212940000|2022-01-26 16:02:20|1506.5|1506|1507|1506|1507|1506|1506.5|1506|1340
1643212970000|2022-01-26 16:02:50|1507.5|1506.5|1508|1506.5|1509|1507.5|1507.5|1506|1571
1643212990000|2022-01-26 16:03:10||1507||1507||1507||1507|0
1643213020000|2022-01-26 16:03:40|||||||||143
1643213040000|2022-01-26 16:04:00||1507.5||1507.5||1507.5||1507.5|0
1643213050000|2022-01-26 16:04:10|1507.5|1507|1507.5|1506|1508|1507.5|1507|1505.5|2637
1643213080000|2022-01-26 16:04:40||1506.5||1506||1506.5||1506|184
1643213090000|2022-01-26 16:04:50||1506.5||1506.5||1506.5||1506.5|0
1643213110000|2022-01-26 16:05:10|1508.5|1507|1508|1507|1508.5|1507.5|1507|1506.5|3348
1643213120000|2022-01-26 16:05:20|||||||||138
1643213150000|2022-01-26 16:05:50||1507.5||1507.5||1507.5||1507.5|12
1643213160000|2022-01-26 16:06:00|1508.5||1508.5||1508.5||1508.5||419
1643213170000|2022-01-26 16:06:10|1509|1508|1509|1507.5|1509|1508|1509|1507.5|412
1643213180000|2022-01-26 16:06:20|1508.5|1508|1507.5|1506|1508.5|1508|1507.5|1506|2718
1643213210000|2022-01-26 16:06:50|||||||||380
1643213240000|2022-01-26 16:07:20|1507|1505.5|1505|1504.5|1507|1505.5|1505|1503.5|4924
1643213250000|2022-01-26 16:07:30|||||||||500
1643213260000|2022-01-26 16:07:40|||||||||848
1643213270000|2022-01-26 16:07:50|1504.5|1504|1505|1504|1505|1504|1504.5|1503.5|1383
1643213280000|2022-01-26 16:08:00|1504.5|1503.5|1505|1503.5|1505|1503.5|1504.5|1503.5|0
1643213290000|2022-01-26 16:08:10|1504.5||1504.5||1504.5||1504.5||500
1643213300000|2022-01-26 16:08:20|1504||1504.5||1504.5||1504||929
1643213320000|2022-01-26 16:08:40|1505|1504|1505|1504|1505|1504|1505|1503.5|2010
1643213340000|2022-01-26 16:09:00|1505.5|1504.5|1505.5|1504.5|1506|1505|1505.5|1504.5|1956
1643213350000|2022-01-26 16:09:10|||||||||310
1643213370000|2022-01-26 16:09:30|||||||||143
1643213380000|2022-01-26 16:09:40|||||||||26
1643213390000|2022-01-26 16:09:50||1505||1504.5||1505||1504.5|1661
1643213400000|2022-01-26 16:10:00|||||||||163
1643213420000|2022-01-26 16:10:20|||||||||96
1643213430000|2022-01-26 16:10:30|1506|1505|1505|1504|1506|1505|1504.5|1504|2051
1643213440000|2022-01-26 16:10:40|1504.5|1503.5|1504.5|1503|1504.5|1503.5|1503.5|1502|1002
1643213450000|2022-01-26 16:10:50|1504|1502.5|1504.5|1503|1504.5|1503|1503.5|1502.5|2170
1643213460000|2022-01-26 16:11:00|1504|1503.5|1504.5|1503|1504.5|1503.5|1504|1503|1679
1643213470000|2022-01-26 16:11:10|1504||1504||1504||1504||261
1643213490000|2022-01-26 16:11:30|||||||||120
1643213510000|2022-01-26 16:11:50|1503.5|1503.5|1506|1505|1506.5|1505|1503.5|1503.5|5233
1643213520000|2022-01-26 16:12:00|1506.5|1505.5|1507|1506|1507.5|1506|1506.5|1505.5|2198
1643213530000|2022-01-26 16:12:10|||||||||123
1643213540000|2022-01-26 16:12:20|1507.5|1506.5|1508.5|1507.5|1509|1507.5|1507.5|1506.5|998
1643213550000|2022-01-26 16:12:30|1509|1508|1509|1508|1509.5|1509|1509|1508|1228
1643213570000|2022-01-26 16:12:50||1508.5||1508||1508.5||1508|158
1643213580000|2022-01-26 16:13:00|1508.5||1509||1509||1508.5||1851
1643213600000|2022-01-26 16:13:20|||||||||121
1643213610000|2022-01-26 16:13:30|1509.5|1508.5|1509|1508.5|1509.5|1508.5|1509|1508|2093
1643213620000|2022-01-26 16:13:40|||||||||80
1643213630000|2022-01-26 16:13:50||1508||1508||1508||1508|264
1643213640000|2022-01-26 16:14:00||1508.5||1508||1508.5||1508|271
1643213650000|2022-01-26 16:14:10|||||||||1653
1643213660000|2022-01-26 16:14:20|1508.5|1507.5|1507|1505.5|1508.5|1507.5|1506.5|1505|5154
1643213670000|2022-01-26 16:14:30|||||||||75
1643213680000|2022-01-26 16:14:40|1506.5||1506.5||1506.5||1506.5||120
1643213690000|2022-01-26 16:14:50|||||||||24
1643213700000|2022-01-26 16:15:00|1506.5|1505|1507.5|1506.5|1508|1506.5|1506.5|1505|321
1643213710000|2022-01-26 16:15:10|1507|1506|1508|1506.5|1508|1506.5|1507|1506|23
1643213720000|2022-01-26 16:15:20|1507.5|1506|1508|1506.5|1508|1506.5|1507.5|1506|134
1643213740000|2022-01-26 16:15:40|1508.5|1507|1510|1508|1511|1508.5|1508|1507|291
1643213750000|2022-01-26 16:15:50|1509.5|1507.5|1508.5|1507|1510|1508|1508.5|1507|620
1643213760000|2022-01-26 16:16:00|1509|1507.5|1509|1507.5|1509|1507.5|1508.5|1507|0
1643213770000|2022-01-26 16:16:10|1508.5|1507|1508.5|1507|1508.5|1507|1508.5|1507|0
1643213780000|2022-01-26 16:16:20|1509|1507.5|1509.5|1508|1509.5|1508|1509|1507.5|12
1643213790000|2022-01-26 16:16:30|1509|1507.5|1509.5|1508|1509.5|1508|1509|1507.5|0
1643213810000|2022-01-26 16:16:50|1509|1507.5|1509|1507.5|1509|1507.5|1509|1507.5|0
1643213830000|2022-01-26 16:17:10|1509.5|1508|1507.5|1505.5|1509.5|1508|1507|1505|449
1643213840000|2022-01-26 16:17:20|1507|1505|1507|1505.5|1507.5|1506|1507|1505|0
1643213850000|2022-01-26 16:17:30|1507.5|1506|1507.5|1506|1507.5|1506|1507.5|1506|0
1643213860000|2022-01-26 16:17:40|1507|1505.5|1507|1505.5|1507|1505.5|1507|1505.5|0
1643213870000|2022-01-26 16:17:50|1507.5|1506|1507.5|1506|1507.5|1506|1507.5|1506|0
1643213880000|2022-01-26 16:18:00|1505.5|1503|1505.5|1503.5|1506|1504|1505.5|1503|5
1643213890000|2022-01-26 16:18:10|1506|1504|1507|1505.5|1507.5|1506|1505.5|1504|24
1643213900000|2022-01-26 16:18:20|1507.5|1506|1507.5|1506|1507.5|1506|1507|1505.5|0
1643213920000|2022-01-26 16:18:40|1507|1505.5|1509|1507|1509.5|1507.5|1507|1505.5|276
1643213930000|2022-01-26 16:18:50|1509.5|1507.5|1509.5|1507.5|1509.5|1507.5|1509.5|1507.5|0
1643213950000|2022-01-26 16:19:10|1509|1507|1510|1508|1510|1508|1509|1507|0
1643213960000|2022-01-26 16:19:20|1509.5|1507.5|1508.5|1507|1509.5|1508|1508.5|1507|43
1643213970000|2022-01-26 16:19:30|1509|1507.5|1509|1507.5|1509|1507.5|1509|1507.5|0
1643213980000|2022-01-26 16:19:40|1508.5|1507|1509|1507.5|1509|1507.5|1508.5|1507|24
1643213990000|2022-01-26 16:19:50|1508.5|1507|1509|1507.5|1509|1507.5|1508.5|1507|0
1643214000000|2022-01-26 16:20:00|1509.5|1508|1509.5|1508|1510|1508.5|1509.5|1508|156
1643214010000|2022-01-26 16:20:10|1510|1508.5|1510.5|1508.5|1510.5|1508.5|1508.5|1507|569
1643214020000|2022-01-26 16:20:20|1510|1508|1509.5|1508|1510|1508.5|1509.5|1508|0
1643214030000|2022-01-26 16:20:30|1510|1508.5|1509.5|1508|1510|1508.5|1509.5|1508|0
1643214040000|2022-01-26 16:20:40|1510|1508.5|1509.5|1508|1510|1508.5|1509|1508|383
1643214050000|2022-01-26 16:20:50|1509|1507.5|1510|1508|1510|1508.5|1508.5|1507.5|172
1643214060000|2022-01-26 16:21:00|1509.5|1507.5|1510|1508|1510|1508|1509.5|1507.5|0
1643214070000|2022-01-26 16:21:10|1509.5|1507.5|1509|1507.5|1510|1508|1509|1507.5|75
1643214080000|2022-01-26 16:21:20|1509.5|1508|1510|1508.5|1510|1508.5|1509|1507.5|0
1643214090000|2022-01-26 16:21:30|1509.5|1508|1509.5|1508|1510.5|1508.5|1509|1508|219
1643214100000|2022-01-26 16:21:40|1509|1507.5|1509.5|1508|1509.5|1508|1509|1507.5|0
1643214120000|2022-01-26 16:22:00|1509|1507.5|1508.5|1506|1509.5|1508|1508.5|1506|179
1643214130000|2022-01-26 16:22:10|1508|1506.5|1508|1506|1508|1506.5|1508|1506|0
1643214140000|2022-01-26 16:22:20|1509|1507.5|1510.5|1508.5|1510.5|1508.5|1509|1507.5|14
1643214150000|2022-01-26 16:22:30|1510|1508|1510|1508|1510.5|1508.5|1510|1508|250
1643214160000|2022-01-26 16:22:40|1510.5|1508.5|1510|1508|1510.5|1508.5|1510|1508|0
1643214170000|2022-01-26 16:22:50|1510.5|1508.5|1510|1508|1510.5|1508.5|1510|1508|94
1643214180000|2022-01-26 16:23:00|1510.5|1508.5|1509.5|1508|1510.5|1508.5|1509.5|1508|174
1643214190000|2022-01-26 16:23:10|1510|1508.5|1510|1508.5|1510|1508.5|1510|1508.5|0
1643214200000|2022-01-26 16:23:20|1509|1508|1510|1508.5|1510|1508.5|1509|1508|273
1643214210000|2022-01-26 16:23:30|1509.5|1508|1509.5|1508|1510|1508.5|1509.5|1508|0
1643214220000|2022-01-26 16:23:40|1510|1508.5|1510|1508.5|1510|1508.5|1510|1508.5|0
1643214230000|2022-01-26 16:23:50|1509.5|1508|1510|1508.5|1510|1508.5|1509.5|1508|11
1643214240000|2022-01-26 16:24:00|1510.5|1508|1510.5|1508.5|1510.5|1508.5|1509.5|1508|0
1643214250000|2022-01-26 16:24:10|1510|1508|1510|1508|1510.5|1508.5|1510|1508|82
1643214270000|2022-01-26 16:24:30|1510.5|1508.5|1510.5|1508.5|1510.5|1508.5|1510|1508|45
1643214280000|2022-01-26 16:24:40|1510|1508|1510.5|1508.5|1510.5|1508.5|1510|1508|0
1643214290000|2022-01-26 16:24:50|1510|1508|1510.5|1508.5|1510.5|1508.5|1510|1508|0
1643214300000|2022-01-26 16:25:00|1510|1508|1510.5|1508.5|1510.5|1508.5|1510|1508|0
1643214310000|2022-01-26 16:25:10|1510|1508|1510.5|1508.5|1510.5|1508.5|1510|1508|0
1643214320000|2022-01-26 16:25:20|||||||||12
1643214330000|2022-01-26 16:25:30|1510|1508|1509.5|1508|1510|1508.5|1509.5|1508|0
1643214340000|2022-01-26 16:25:40|1510|1508.5|1510|1508.5|1510|1508.5|1509.5|1508|0
1643214350000|2022-01-26 16:25:50|1509.5|1508|1510|1509|1510|1509|1509.5|1508|11
1643214360000|2022-01-26 16:26:00|1509.5|1508.5|1510.5|1509.5|1511|1509.5|1509.5|1508.5|355
1643214370000|2022-01-26 16:26:10|1510|1509|1511|1509.5|1511|1509.5|1510|1509|72
1643214380000|2022-01-26 16:26:20|1510.5|1509|1511|1509.5|1511|1509.5|1510|1509|0
1643214390000|2022-01-26 16:26:30|1510.5|1509|1510.5|1509|1511|1509.5|1510.5|1509|0
1643214400000|2022-01-26 16:26:40|1511|1509.5|1512|1510.5|1512|1510.5|1510|1509|93
1643214410000|2022-01-26 16:26:50|1512.5|1511|1508|1507|1512.5|1511|1508|1507|318
1643214420000|2022-01-26 16:27:00|1508.5|1507.5|1508.5|1507|1509|1507.5|1508.5|1507|0
1643214430000|2022-01-26 16:27:10|1509|1507.5|1509|1507.5|1509|1507.5|1508.5|1507|0
1643214440000|2022-01-26 16:27:20|1508.5|1507|1508.5|1507.5|1508.5|1507.5|1508|1507|0
1643214450000|2022-01-26 16:27:30|1509|1507|1509|1507|1509.5|1507.5|1509|1507|0
1643214460000|2022-01-26 16:27:40|1509.5|1507.5|1508.5|1507.5|1509.5|1507.5|1508|1507|0
1643214470000|2022-01-26 16:27:50|1508|1507|1509.5|1508.5|1509.5|1508.5|1508|1507|40
1643214480000|2022-01-26 16:28:00|1509|1508|1510.5|1509|1510.5|1509|1509|1508|0
1643214490000|2022-01-26 16:28:10|1510|1509.5|1511|1509.5|1511.5|1510|1510|1509|172
1643214500000|2022-01-26 16:28:20|1511.5|1510.5|1512|1510.5|1512|1510.5|1511.5|1510|3
1643214510000|2022-01-26 16:28:30|1511.5|1510|1512|1510.5|1512|1510.5|1511.5|1510|0
1643214520000|2022-01-26 16:28:40|1511.5|1510|1513|1511|1513|1511.5|1511.5|1510|293
1643214530000|2022-01-26 16:28:50|1513.5|1511.5|1512.5|1511|1513.5|1511.5|1512.5|1511|0
1643214540000|2022-01-26 16:29:00|1513|1511.5|1512|1510|1513|1511.5|1511.5|1509.5|30
1643214550000|2022-01-26 16:29:10|1511.5|1509.5|1511.5|1509.5|1512|1510|1511.5|1509.5|0
1643214560000|2022-01-26 16:29:20|1512|1510|1511|1509|1512|1510|1510.5|1508.5|92
1643214570000|2022-01-26 16:29:30|1510.5|1508.5|1511|1509|1511.5|1509.5|1510|1508.5|14
1643214580000|2022-01-26 16:29:40|1511.5|1509.5|1511.5|1509.5|1511.5|1509.5|1511.5|1509.5|0
1643214590000|2022-01-26 16:29:50|1511|1509|1513|1510.5|1513|1510.5|1511|1509|0
1643270420000|2022-01-27 08:00:20|1498|1481.5|1480.5|1475.5|1498|1481.5|1480.5|1475|5693
1643270430000|2022-01-27 08:00:30|1480|1476|1471.5|1467|1480|1477|1470|1465|5195
1643270440000|2022-01-27 08:00:40|1471|1465|1458|1454.5|1471.5|1465.5|1457.5|1451|9210
1643270450000|2022-01-27 08:00:50|1457.5|1454|1460|1454|1465.5|1459|1456|1451.5|4214
1643270460000|2022-01-27 08:01:00|1459.5|1454.5|1462|1457.5|1465|1457.5|1457|1454.5|2148
1643270470000|2022-01-27 08:01:10|1464|1458|1469.5|1463|1474|1467|1462|1457.5|1790
1643270480000|2022-01-27 08:01:20|1470|1464|1467|1461.5|1470|1465|1466.5|1460|1771
1643270490000|2022-01-27 08:01:30|1466.5|1460.5|1464|1459|1466.5|1461|1463.5|1458.5|146
1643270500000|2022-01-27 08:01:40|1463.5||1463.5||1463.5||1463.5||66
1643270520000|2022-01-27 08:02:00|1463|1456|1462.5|1457|1463|1457|1460.5|1456|1474
1643270530000|2022-01-27 08:02:10|1462||1462||1462||1461.5||0
1643270540000|2022-01-27 08:02:20|1461.5|1458|1461.5|1457.5|1462|1458|1461.5|1456|26
1643270550000|2022-01-27 08:02:30|||||||||54
1643270560000|2022-01-27 08:02:40|1461|1458|1458.5|1454|1461|1458.5|1458.5|1454|2169
1643270570000|2022-01-27 08:02:50|1458|1452.5|1454.5|1450.5|1458|1452.5|1454.5|1450.5|1618
1643270580000|2022-01-27 08:03:00|1454|1451|1462|1459|1467|1460|1452.5|1450.5|7286
1643270590000|2022-01-27 08:03:10|1461.5|1459.5|1462|1459|1465.5|1461.5|1461.5|1459|5334
1643270600000|2022-01-27 08:03:20|1461.5|1457|1460|1455.5|1461.5|1457.5|1460|1455|253
1643270610000|2022-01-27 08:03:30|1460.5|1456|1460.5|1456.5|1463|1458.5|1459.5|1455|1636
1643270620000|2022-01-27 08:03:40|1461|1457|1460.5|1457.5|1461|1457.5|1460.5|1457|556
1643270630000|2022-01-27 08:03:50|1460|1456.5|1458|1454.5|1460.5|1456.5|1458|1454|1076
1643270640000|2022-01-27 08:04:00|1457.5|1455|1457|1454|1457.5|1455.5|1455|1452|4166
1643270650000|2022-01-27 08:04:10|1456.5|1453|1456.5|1453.5|1456.5|1453.5|1456.5|1453|383
1643270660000|2022-01-27 08:04:20|1456|1453|1455.5|1453|1456.5|1454|1453.5|1453|1563
1643270670000|2022-01-27 08:04:30|1456.5|1453.5|1460|1456|1460.5|1457.5|1456.5|1453.5|2443
1643270680000|2022-01-27 08:04:40|1459.5|1456.5|1463|1459|1466|1460|1459.5|1456.5|957
1643270700000|2022-01-27 08:05:00|1463.5|1459.5|1470|1467|1470.5|1467|1463|1459.5|2156
1643270710000|2022-01-27 08:05:10|1470.5|1468|1471|1467.5|1473.5|1469|1470|1467|125
1643270720000|2022-01-27 08:05:20|1470.5|1467|1470.5|1468.5|1470.5|1468.5|1470|1467|100
1643270730000|2022-01-27 08:05:30|1472|1469.5|1473.5|1471|1474.5|1471|1470.5|1468.5|1874
1643270740000|2022-01-27 08:05:40|1473|1471.5|1477.5|1473.5|1478.5|1473.5|1473|1471.5|583
1643270750000|2022-01-27 08:05:50|||||||||672
1643270770000|2022-01-27 08:06:10|1477|1473|1477|1473.5|1477|1473.5|1477|1473|133
1643270780000|2022-01-27 08:06:20|1476.5|1474|1481|1478|1483|1478|1476|1473.5|536
1643270790000|2022-01-27 08:06:30|1482.5|1479|1480.5|1478|1482.5|1479|1480.5|1477.5|5
1643270800000|2022-01-27 08:06:40|1480|1477.5|1478|1476|1480|1477.5|1478|1476|834
1643270820000|2022-01-27 08:07:00|1478.5|1476.5|1476|1473.5|1478.5|1476.5|1475.5|1473|579
1643270850000|2022-01-27 08:07:30|1477|1474|1476|1474|1477|1474|1476|1474|1632
1643270860000|2022-01-27 08:07:40|1477|1474.5|1481|1479|1482.5|1479|1476|1474|4146
1643270870000|2022-01-27 08:07:50||1478.5||1479||1479||1478.5|0
1643270880000|2022-01-27 08:08:00|1480.5|1478.5|1479.5|1476.5|1480.5|1478.5|1479|1476.5|1315
1643270900000|2022-01-27 08:08:20||1477.5||1477.5||1477.5||1477.5|0
1643270910000|2022-01-27 08:08:30|1479|1477|1478|1474|1479|1477|1476|1473.5|1308
1643270920000|2022-01-27 08:08:40|1477.5|1474.5|1476|1473|1477.5|1475|1476|1473|183
1643270930000|2022-01-27 08:08:50|1476.5|1473.5|1476|1473.5|1476.5|1474|1476|1473.5|0
1643270940000|2022-01-27 08:09:00|1475.5|1473|1475.5|1473|1475.5|1473|1475.5|1473|5153
1643270950000|2022-01-27 08:09:10|1475|1472.5|1476.5|1473.5|1477.5|1474|1474.5|1471.5|2743
1643270970000|2022-01-27 08:09:30|1477|1475|1480.5|1478.5|1481|1479.5|1477|1475|803
1643270980000|2022-01-27 08:09:40|1480|1478|1483.5|1480.5|1484.5|1480.5|1480|1478|1193
1643270990000|2022-01-27 08:09:50|1483||1483||1483||1483||133
1643271000000|2022-01-27 08:10:00||1481||1481||1481.5||1481|0
1643271020000|2022-01-27 08:10:20|1482|1481.5|1482.5|1480|1482.5|1481.5|1480|1477.5|2406
1643271030000|2022-01-27 08:10:30|1482|1478.5|1482.5|1479|1482.5|1480|1480|1478|1262
1643271040000|2022-01-27 08:10:40|1482|1479.5|1485.5|1484|1487|1484|1482|1479.5|1629
1643271060000|2022-01-27 08:11:00|1485|1483.5|1484|1481|1485|1483.5|1484|1481|1034
1643271070000|2022-01-27 08:11:10|1483|1480.5|1482.5|1480.5|1483|1480.5|1482.5|1480.5|19
1643271080000|2022-01-27 08:11:20|1483|1481|1483|1480.5|1484|1481|1483|1480.5|367
1643271090000|2022-01-27 08:11:30|||||||||340
1643271100000|2022-01-27 08:11:40|1482.5|1479|1479.5|1477|1482.5|1479|1479|1477|800
1643271110000|2022-01-27 08:11:50|||||||||20
1643271120000|2022-01-27 08:12:00|1480|1478|1482|1480|1482|1481|1480|1478|1452
1643271140000|2022-01-27 08:12:20|1482.5|1481|1482.5|1480|1482.5|1481|1482|1480|101
1643271170000|2022-01-27 08:12:50|1482|1480.5|1483.5|1481|1483.5|1481.5|1482|1480.5|272
1643271180000|2022-01-27 08:13:00|1482.5|1481.5|1484.5|1482.5|1484.5|1482.5|1482.5|1481.5|0
1643271200000|2022-01-27 08:13:20|||||||||98
1643271220000|2022-01-27 08:13:40|1485.5|1483|1488|1485.5|1490|1487.5|1484.5|1482.5|1576
1643271230000|2022-01-27 08:13:50|1487.5|1487.5|1491|1489|1491|1489|1487|1485.5|1533
1643271240000|2022-01-27 08:14:00|1490|1488|1487.5|1486|1490|1488|1487.5|1486|402
1643271260000|2022-01-27 08:14:20|1488|1486.5|1487|1485.5|1489|1487.5|1487|1485.5|1799
1643271270000|2022-01-27 08:14:30|1487.5|1486|1491.5|1489|1492.5|1490|1487.5|1486|368
1643271280000|2022-01-27 08:14:40|1491|1490|1492.5|1490.5|1493|1490.5|1491|1489.5|486
1643271300000|2022-01-27 08:15:00|1492||1492||1492||1492||50
1643271310000|2022-01-27 08:15:10|1490|1489.5|1489|1487|1491.5|1489.5|1488.5|1486.5|8132
1643271320000|2022-01-27 08:15:20|1488|1486.5|1490.5|1488|1491|1488.5|1487|1486.5|3910
1643271330000|2022-01-27 08:15:30|1490|1488.5|1494|1492|1494.5|1492|1489.5|1488|1718
1643271350000|2022-01-27 08:15:50|1493.5|1491.5|1489|1487|1493.5|1491.5|1489|1487|1671
1643271360000|2022-01-27 08:16:00|1488|1485.5|1490|1489|1491.5|1489.5|1488|1485.5|913
1643271370000|2022-01-27 08:16:10||1488.5||1488.5||1489||1488|0
1643271380000|2022-01-27 08:16:20|1491|1489|1492.5|1490|1493|1490|1490.5|1488.5|1473
1643271390000|2022-01-27 08:16:30|1493|1491|1492.5|1490|1493|1491|1492.5|1490|150
1643271400000|2022-01-27 08:16:40|1493|1491|1493|1491|1493|1491|1493|1491|0
1643271410000|2022-01-27 08:16:50|1493.5|1492|1498|1496|1498|1496|1493.5|1492|1264
1643271420000|2022-01-27 08:17:00|1497.5|1495|1497.5|1495.5|1499.5|1496|1496|1495|4045
1643271430000|2022-01-27 08:17:10|1498|1496|1502|1499.5|1505.5|1502.5|1497.5|1496|7332
1643271440000|2022-01-27 08:17:20|1501|1500.5|1501|1498.5|1502|1500.5|1499.5|1497|3150
1643271450000|2022-01-27 08:17:30|1500.5|1499.5|1500.5|1498.5|1500.5|1499.5|1500.5|1498.5|0
1643271460000|2022-01-27 08:17:40|1501.5|1499|1500.5|1500|1502.5|1500|1500.5|1499|147
1643271480000|2022-01-27 08:18:00|1502|1498.5|1501|1499|1503|1499.5|1500|1498.5|1496
1643271490000|2022-01-27 08:18:10|1500.5|1500|1498.5|1496|1500.5|1500|1498.5|1496|1951
1643271500000|2022-01-27 08:18:20|1497.5|1495.5|1497.5|1495|1497.5|1495.5|1497.5|1494.5|0
1643271510000|2022-01-27 08:18:30|1496.5|1494|1499|1497|1499|1497|1494.5|1492|1191
1643271520000|2022-01-27 08:18:40|1499.5|1498|1500.5|1498|1501|1499|1499|1497|1797
1643271530000|2022-01-27 08:18:50|1499.5|1499|1499.5|1497.5|1499.5|1499|1499.5|1497.5|500
1643271540000|2022-01-27 08:19:00|1498.5|1497|1500|1498|1500|1498|1498.5|1497|927
1643271550000|2022-01-27 08:19:10|1499.5||1499||1499.5||1499||490
1643271560000|2022-01-27 08:19:20|1498.5|1497.5|1501|1499|1501|1499.5|1498.5|1497.5|885
1643271570000|2022-01-27 08:19:30|1500.5|1499.5|1501|1499.5|1502|1501|1500.5|1499|1195
1643271580000|2022-01-27 08:19:40|1502|1500|1502|1500.5|1503|1500.5|1502|1499.5|212
1643271590000|2022-01-27 08:19:50|1503|1501|1504|1501|1504|1501|1503|1501|150
1643271600000|2022-01-27 08:20:00|1503.5||1503.5||1504||1503.5||0
1643271650000|2022-01-27 08:20:50|1503|1501.5|1500.5|1497.5|1503|1501.5|1500.5|1497.5|1139
1643271660000|2022-01-27 08:21:00|1500|1496.5|1495.5|1493|1500|1497|1495.5|1492.5|2082
1643271670000|2022-01-27 08:21:10|1495|1492.5|1493.5|1491|1495|1492.5|1493.5|1491|729
1643271680000|2022-01-27 08:21:20|||||||||7
1643271690000|2022-01-27 08:21:30|1492.5|1491.5|1495.5|1493|1495.5|1493|1492.5|1491.5|1075
1643271700000|2022-01-27 08:21:40|1496.5|1494|1496.5|1494.5|1497.5|1495.5|1494.5|1494|893
1643271710000|2022-01-27 08:21:50|1497|1495|1497.5|1496.5|1499.5|1497.5|1496|1494.5|2788
1643271720000|2022-01-27 08:22:00|1498.5|1497|1499.5|1497|1499.5|1498|1498|1496.5|1000
1643271750000|2022-01-27 08:22:30|1498.5|1496.5|1498.5|1496.5|1498.5|1496.5|1498.5|1496.5|0
1643271760000|2022-01-27 08:22:40|1499.5|1497|1499.5|1497.5|1499.5|1497.5|1498.5|1497|0
1643271780000|2022-01-27 08:23:00|1498.5|1496|1498.5|1496.5|1498.5|1497|1497.5|1496|220
1643271790000|2022-01-27 08:23:10|1497|1496|1495.5|1493.5|1497|1496|1495|1493.5|524
1643271800000|2022-01-27 08:23:20|1495||1495||1495||1495||0
1643271820000|2022-01-27 08:23:40|1495.5||1495||1495.5||1495||0
1643271830000|2022-01-27 08:23:50|1494.5|1493|1493|1490|1494.5|1493|1493|1490|396
1643271840000|2022-01-27 08:24:00||1490.5||1490.5||1490.5||1490.5|260
1643271850000|2022-01-27 08:24:10|1492.5|1490|1492.5|1490.5|1492.5|1490.5|1492.5|1490|4
1643271860000|2022-01-27 08:24:20|1492||1492||1492||1492||0
1643271870000|2022-01-27 08:24:30|1492.5|1491|1497|1495.5|1498.5|1496.5|1492.5|1491|8666
1643271880000|2022-01-27 08:24:40|1498.5|1496|1499.5|1497|1499.5|1498|1498|1496|1604
1643271890000|2022-01-27 08:24:50|1497.5|1496.5|1498.5|1496.5|1499.5|1496.5|1497.5|1496.5|931
1643271900000|2022-01-27 08:25:00|1497.5|1495.5|1497.5|1495.5|1497.5|1495.5|1497.5|1495|538
1643271930000|2022-01-27 08:25:30|1497|1495|1496|1495|1497|1495|1496|1495|391
1643271940000|2022-01-27 08:25:40|1497|1495.5|1496.5|1495|1497|1495.5|1496.5|1495|493
1643271960000|2022-01-27 08:26:00|1497|1496.5|1496.5|1495|1497|1496.5|1496.5|1495|111
1643271970000|2022-01-27 08:26:10|1496|1494.5|1494|1492.5|1496|1494.5|1494|1492|414
1643271980000|2022-01-27 08:26:20|1493|1492|1493|1491.5|1493|1492|1493|1491|107
1643271990000|2022-01-27 08:26:30|1492.5|1492|1494|1492.5|1495|1492.5|1492.5|1492|550
1643272000000|2022-01-27 08:26:40|1493.5|1492|1493.5|1492|1493.5|1492|1493|1492|88
1643272010000|2022-01-27 08:26:50|1494|1492.5|1497.5|1496|1497.5|1496|1494|1492.5|5891
1643272020000|2022-01-27 08:27:00|1498|1497.5|1498|1496|1499.5|1498|1498|1496|1695
1643272040000|2022-01-27 08:27:20|1497.5|1495.5|1496.5|1495|1497.5|1495.5|1496|1494.5|242
1643272050000|2022-01-27 08:27:30|1497||1496||1497||1496||0
1643272060000|2022-01-27 08:27:40|1495.5|1494.5|1496|1495|1496|1495|1495.5|1494.5|1300
1643272070000|2022-01-27 08:27:50|1497|1495.5|1498|1496.5|1499|1496.5|1496|1495.5|1949
1643272090000|2022-01-27 08:28:10||1497||1497||1497||1497|38
1643272100000|2022-01-27 08:28:20|1497.5|1496.5|1497|1496|1497.5|1496.5|1497|1496|270
1643272110000|2022-01-27 08:28:30|1497.5|1496.5|1500|1498.5|1500.5|1499.5|1497|1496|1029
1643272120000|2022-01-27 08:28:40|1500.5|1499|1500|1498.5|1500.5|1499|1500|1498.5|1854
1643272130000|2022-01-27 08:28:50|||||||||333
1643272140000|2022-01-27 08:29:00|1501|1499|1500.5|1499|1501|1499|1500|1498.5|1368
1643272160000|2022-01-27 08:29:20|||||||||22
1643272170000|2022-01-27 08:29:30|1499.5|1498.5|1498|1496|1499.5|1498.5|1498|1496|1322
1643272180000|2022-01-27 08:29:40|1497|1495.5|1497|1494.5|1497|1495.5|1497|1494|105
1643272190000|2022-01-27 08:29:50|1496.5|1493.5|1495|1493.5|1496.5|1493.5|1495|1492.5|111
1643272200000|2022-01-27 08:30:00|1496|1494.5|1495|1493.5|1496|1494.5|1495|1493.5|839
1643272230000|2022-01-27 08:30:30|1494.5|1492.5|1493|1491.5|1494.5|1492.5|1493|1491|372
1643272250000|2022-01-27 08:30:50|1494|1492|1497|1495.5|1498|1495.5|1494|1491.5|2743
1643272260000|2022-01-27 08:31:00|1496.5|1495|1492.5|1491.5|1496.5|1495|1492.5|1491|28664
1643272270000|2022-01-27 08:31:10|1492|1491|1486|1484.5|1492|1491|1484|1483|11955
1643272280000|2022-01-27 08:31:20|1485.5|1485|1482.5|1481|1485.5|1485|1482.5|1481|813
1643272290000|2022-01-27 08:31:30|1481.5|1480.5|1481.5|1479.5|1481.5|1480.5|1481.5|1479.5|86
1643272300000|2022-01-27 08:31:40|1481|1480.5|1481.5|1479.5|1481.5|1480.5|1480.5|1479.5|954
1643272320000|2022-01-27 08:32:00|1481||1481||1481||1481||4
1643272340000|2022-01-27 08:32:20|1480.5|1478.5|1476.5|1475|1480.5|1478.5|1476.5|1475|737
1643272350000|2022-01-27 08:32:30|1476|1474.5|1475.5|1474|1476.5|1475|1475.5|1473.5|410
1643272360000|2022-01-27 08:32:40|1475|1475|1476.5|1474.5|1476.5|1475.5|1475|1474.5|1087
1643272370000|2022-01-27 08:32:50||1475.5||1475.5||1475.5||1475.5|0
1643272380000|2022-01-27 08:33:00|1476|1475|1476|1474.5|1476|1475|1476|1474.5|72
1643272400000|2022-01-27 08:33:20|1476.5|1475.5|1479.5|1478|1482|1480|1476.5|1474.5|4095
1643272410000|2022-01-27 08:33:30|1480|1478.5|1478|1476|1480|1479|1477|1475|2836
1643272470000|2022-01-27 08:34:30|||||||||1
1643272480000|2022-01-27 08:34:40|1477.5|1476.5|1475.5|1474.5|1477.5|1477|1475.5|1474.5|1783
1643272490000|2022-01-27 08:34:50|1476|1475|1474.5|1472.5|1477|1475.5|1474|1471.5|733
1643272500000|2022-01-27 08:35:00|1474|1472|1474|1472.5|1474|1473.5|1474|1471.5|0
1643272520000|2022-01-27 08:35:20|1474.5|1473|1475|1474|1475|1474|1474.5|1473|285
1643272530000|2022-01-27 08:35:30||1473.5||1473.5||1473.5||1473.5|17
1643272540000|2022-01-27 08:35:40|1475.5|1474|1476.5|1474|1477.5|1475.5|1475|1473.5|665
1643272550000|2022-01-27 08:35:50|1477|1474.5|1477|1475.5|1477|1475.5|1477|1474.5|358
1643272560000|2022-01-27 08:36:00|1478.5|1476|1479|1477|1480.5|1478|1477.5|1476|1032
1643272580000|2022-01-27 08:36:20|1479.5|1477.5|1480|1478.5|1481|1478.5|1479.5|1477.5|0
1643272590000|2022-01-27 08:36:30|1479.5||1479.5||1479.5||1479.5||0
1643272600000|2022-01-27 08:36:40|||||||||21
1643272610000|2022-01-27 08:36:50|1480|1479.5|1479.5|1478.5|1480|1479.5|1479.5|1478.5|273
1643272620000|2022-01-27 08:37:00|1478.5|1478|1479|1477.5|1479.5|1478|1478.5|1476.5|313
1643272640000|2022-01-27 08:37:20|1478.5|1477|1478.5|1477|1478.5|1477|1478.5|1477|130
1643272650000|2022-01-27 08:37:30||1476.5||1476.5||1476.5||1476.5|0
1643272660000|2022-01-27 08:37:40|||||||||58
1643272680000|2022-01-27 08:38:00|1479|1477|1482.5|1480.5|1483|1480.5|1478.5|1476|895
1643272700000|2022-01-27 08:38:20|1482||1482||1482||1482||0
1643272710000|2022-01-27 08:38:30|1483|1481.5|1482.5|1480.5|1483|1481.5|1482.5|1480.5|498
1643272740000|2022-01-27 08:39:00|1482|1480|1481.5|1479.5|1482|1480|1481.5|1479.5|959
1643272750000|2022-01-27 08:39:10|1480.5|1478.5|1479|1477|1481.5|1478.5|1479|1477|332
1643272760000|2022-01-27 08:39:20|1478|1476.5|1476.5|1475|1478|1476.5|1476.5|1475|842
1643272770000|2022-01-27 08:39:30||1475.5||1474.5||1475.5||1474.5|209
1643272780000|2022-01-27 08:39:40||1475||1475||1475.5||1475|417
1643272790000|2022-01-27 08:39:50|1476|1474.5|1475.5|1474.5|1476|1474.5|1475.5|1474.5|0
1643272800000|2022-01-27 08:40:00|1475|1472.5|1474.5|1473|1475|1473|1474.5|1472.5|143
1643272810000|2022-01-27 08:40:10||1473.5||1473||1473.5||1473|15
1643272820000|2022-01-27 08:40:20|1474|1473.5|1474|1473|1474.5|1473.5|1474|1473|629
1643272830000|2022-01-27 08:40:30|1474.5|1473.5|1475.5|1474|1477.5|1475|1474|1473.5|546
1643272840000|2022-01-27 08:40:40|1476.5|1474.5|1476.5|1475|1477.5|1476|1476.5|1474.5|150
1643272850000|2022-01-27 08:40:50|1476|1475.5|1475|1473.5|1476|1475.5|1475|1473.5|443
1643272860000|2022-01-27 08:41:00|1476|1474|1476|1474.5|1476|1474.5|1476|1474|117
1643272920000|2022-01-27 08:42:00|1476.5|1475|1476|1475|1476.5|1476|1476|1474.5|1012
1643272930000|2022-01-27 08:42:10|||||||||40
1643272940000|2022-01-27 08:42:20|1475.5|1474.5|1476|1475|1476|1475|1474.5|1472.5|1382
1643272960000|2022-01-27 08:42:40|||||||||826
1643272980000|2022-01-27 08:43:00|1477|1475.5|1477|1475.5|1477|1475.5|1476|1475|791
1643273000000|2022-01-27 08:43:20|1476.5||1476.5||1476.5||1476.5||0
1643273010000|2022-01-27 08:43:30|1475.5|1475|1476|1475|1476.5|1475.5|1475.5|1475|871
1643273020000|2022-01-27 08:43:40|1476.5|1475.5|1479|1477.5|1480|1477.5|1476.5|1475|2793
1643273030000|2022-01-27 08:43:50|1478.5|1477|1478|1477|1478.5|1477|1478|1477|616
1643273050000|2022-01-27 08:44:10|1477.5|1476.5|1477|1475.5|1477.5|1476.5|1477|1475|1093
1643273070000|2022-01-27 08:44:30|1476.5|1475|1476|1474|1476.5|1475|1475.5|1473|798
1643273080000|2022-01-27 08:44:40|1476.5|1474.5|1476.5|1475|1476.5|1475|1476.5|1474.5|765
1643273110000|2022-01-27 08:45:10|1476|1474.5|1474|1472.5|1476.5|1474.5|1474|1471.5|895
1643273120000|2022-01-27 08:45:20|1474.5||1474.5||1474.5||1474.5||0
1643273130000|2022-01-27 08:45:30|1474||1474||1474||1474||0
1643273140000|2022-01-27 08:45:40|1474.5|1473|1476|1474|1477|1475|1474.5|1473|1596
1643273150000|2022-01-27 08:45:50|1476.5||1476.5||1476.5||1476.5||0
1643273180000|2022-01-27 08:46:20|1477|1475|1477|1475.5|1477.5|1475.5|1477|1474.5|284
1643273190000|2022-01-27 08:46:30|1476.5|1475|1476.5|1474|1476.5|1475|1476.5|1474|108
1643273200000|2022-01-27 08:46:40|||||||||535
1643273230000|2022-01-27 08:47:10||1474.5||1474.5||1474.5||1474.5|0
1643273240000|2022-01-27 08:47:20|1477|1475|1479|1477|1480|1479|1477|1475|2752
1643273280000|2022-01-27 08:48:00|||||||||436
1643273290000|2022-01-27 08:48:10|1480|1477.5|1482.5|1481|1484.5|1483.5|1480|1477.5|7438
1643273310000|2022-01-27 08:48:30|1482|1480.5|1481|1479|1482|1481|1481|1479|848
1643273320000|2022-01-27 08:48:40|1480.5||1480.5||1480.5||1480.5||0
1643273330000|2022-01-27 08:48:50|1481|1479.5|1480.5|1479|1481|1480|1480.5|1479|558
1643273360000|2022-01-27 08:49:20|1481|1479.5|1481|1479.5|1481|1479.5|1481|1479.5|124
1643273370000|2022-01-27 08:49:30|1481.5|1480|1482.5|1480.5|1482.5|1481.5|1481.5|1480|360
1643273380000|2022-01-27 08:49:40|1482|1481.5|1483.5|1481.5|1483.5|1481.5|1482|1480.5|571
1643273410000|2022-01-27 08:50:10|1484|1483.5|1482|1480|1484|1483.5|1481.5|1479.5|981
1643273420000|2022-01-27 08:50:20|1482.5|1481|1483|1481.5|1483.5|1481.5|1482.5|1480|715
1643273430000|2022-01-27 08:50:30|1483.5|1482|1484|1483|1484.5|1483.5|1483.5|1482|856
1643273440000|2022-01-27 08:50:40|1483.5|1482.5|1483.5|1482|1483.5|1482.5|1483.5|1482|680
1643273450000|2022-01-27 08:50:50|1484|1483|1486.5|1484.5|1487|1484.5|1484|1482|2310
1643273460000|2022-01-27 08:51:00|1487||1487||1487||1487||0
1643273480000|2022-01-27 08:51:20|1486.5|1485|1486|1483.5|1486.5|1485|1483.5|1482|1492
1643273500000|2022-01-27 08:51:40|||||||||150
1643273510000|2022-01-27 08:51:50|||||||||63
1643273540000|2022-01-27 08:52:20|||||||||115
1643273570000|2022-01-27 08:52:50|1485.5|1483|1485|1483|1485.5|1483|1485|1482.5|149
1643273600000|2022-01-27 08:53:20|1484.5|1482.5|1480|1478.5|1484.5|1482.5|1480|1478|1581
1643273620000|2022-01-27 08:53:40|1481|1479|1480.5|1478.5|1481|1479.5|1480|1478.5|1263
1643273660000|2022-01-27 08:54:20|1480|1479|1480|1478.5|1480|1479|1480|1478.5|0
1643273670000|2022-01-27 08:54:30|||||||||400
1643273700000|2022-01-27 08:55:00|1479.5|1478|1479|1478|1479.5|1478|1479|1478|1170
1643273740000|2022-01-27 08:55:40|1478.5|1477.5|1478.5|1476|1478.5|1477.5|1478.5|1476|582
1643273770000|2022-01-27 08:56:10|1477.5||1477.5||1477.5||1477.5||0
1643273780000|2022-01-27 08:56:20|1477|1476.5|1477|1476|1477|1476.5|1477|1476|48
1643273790000|2022-01-27 08:56:30|1476.5|1475.5|1477|1476|1477|1476|1476|1475.5|1124
1643273800000|2022-01-27 08:56:40|1477.5|1476.5|1477.5|1475.5|1478.5|1478|1477.5|1475|2005
1643273810000|2022-01-27 08:56:50|1478.5|1476|1478.5|1477|1478.5|1477|1477.5|1476|161
1643273830000|2022-01-27 08:57:10|1478|1476.5|1478|1476|1478|1476.5|1478|1476|93
1643273840000|2022-01-27 08:57:20|1478.5|1476.5|1480|1478|1480|1478.5|1478.5|1476.5|955
1643273850000|2022-01-27 08:57:30|1479.5||1479.5||1479.5||1479.5||0
1643273860000|2022-01-27 08:57:40|1480||1479.5||1480||1479.5||0
1643273870000|2022-01-27 08:57:50|1480|1478.5|1480|1478|1480|1478.5|1480|1478|0
1643273880000|2022-01-27 08:58:00||1478.5||1478.5||1478.5||1478.5|12
1643273890000|2022-01-27 08:58:10|1480.5|1479|1480|1479|1480.5|1479.5|1480|1478.5|1514
1643273900000|2022-01-27 08:58:20|1479|1478.5|1481|1479.5|1481|1479.5|1479|1478|2829
1643273910000|2022-01-27 08:58:30|1480.5||1481||1481||1480.5||0
1643273920000|2022-01-27 08:58:40||1480||1479.5||1480||1479.5|0
1643273940000|2022-01-27 08:59:00|||||||||63
1643273950000|2022-01-27 08:59:10||1480||1479.5||1480||1479.5|0
1643273960000|2022-01-27 08:59:20|1480.5|1479|1478.5|1478|1480.5|1479|1478.5|1478|1680
1643273970000|2022-01-27 08:59:30|1479.5|1478.5|1479.5|1478|1479.5|1478.5|1479.5|1478|419
1643273990000|2022-01-27 08:59:50||1478.5||1478||1478.5||1478|150
1643274000000|2022-01-27 09:00:00|1479||1479||1479.5||1479||0
1643274010000|2022-01-27 09:00:10|1479.5|1478.5|1480|1478.5|1480|1479|1479.5|1478.5|522
1643274040000|2022-01-27 09:00:40|1479.5|1478|1476|1474.5|1479.5|1478.5|1475|1472.5|2262
1643274060000|2022-01-27 09:01:00||1475||1475||1475||1475|0
1643274070000|2022-01-27 09:01:10||1474.5||1474.5||1474.5||1474.5|0
1643274080000|2022-01-27 09:01:20|1477|1475|1477|1475.5|1477|1476|1476|1475|259
1643274110000|2022-01-27 09:01:50|1476|1475|1476|1475|1476|1475|1476|1475|445
1643274120000|2022-01-27 09:02:00|||||||||400
1643274140000|2022-01-27 09:02:20|1476.5|1475.5|1477|1475.5|1477|1475.5|1476.5|1475|266
1643274150000|2022-01-27 09:02:30|1477.5|1476|1479.5|1477.5|1479.5|1478.5|1477.5|1476|1579
1643274200000|2022-01-27 09:03:20|||||||||78
1643274220000|2022-01-27 09:03:40|1480|1478|1480.5|1479|1480.5|1479|1479|1477.5|1021
1643274230000|2022-01-27 09:03:50|1480|1479.5|1480.5|1479|1480.5|1479.5|1480|1479|425
1643274240000|2022-01-27 09:04:00|1480||1480||1480||1480||0
1643274270000|2022-01-27 09:04:30|1480.5||1480||1480.5||1480||123
1643274280000|2022-01-27 09:04:40|1479.5|1478.5|1480|1477.5|1480|1478.5|1479|1477.5|957
1643274290000|2022-01-27 09:04:50|1479.5||1479.5||1479.5||1479.5||0
1643274320000|2022-01-27 09:05:20|||||||||64
1643274330000|2022-01-27 09:05:30|1480|1478|1480.5|1479.5|1480.5|1479.5|1480|1478|39
1643274340000|2022-01-27 09:05:40|1480|1478.5|1478|1477.5|1480.5|1478.5|1478|1477|377
1643274350000|2022-01-27 09:05:50|1478.5|1477|1480|1478|1480|1478.5|1478.5|1477|879
1643274360000|2022-01-27 09:06:00|1479.5|1477|1478.5|1477|1479.5|1477|1478|1477|186
1643274390000|2022-01-27 09:06:30|1478|1476.5|1477|1475|1478|1476.5|1475.5|1474.5|94
1643274400000|2022-01-27 09:06:40|1476.5||1477||1477||1476.5||0
1643274420000|2022-01-27 09:07:00|1477.5|1476|1480.5|1479|1480.5|1479.5|1477|1476|3165
1643274430000|2022-01-27 09:07:10|1480|1478.5|1480|1478|1480.5|1479.5|1479.5|1477|550
1643274440000|2022-01-27 09:07:20|1479.5||1479.5||1479.5||1479.5||0
1643274490000|2022-01-27 09:08:10|1479|1477.5|1478.5|1476|1479|1477.5|1478.5|1475.5|512
1643274520000|2022-01-27 09:08:40|1478|1475|1476.5|1475|1478|1475|1475.5|1473.5|242
1643274540000|2022-01-27 09:09:00|||||||||200
1643274550000|2022-01-27 09:09:10|1477|1475.5|1476|1475|1477|1476|1476|1475|712
1643274570000|2022-01-27 09:09:30|||||||||13
1643274590000|2022-01-27 09:09:50|1475.5|1474.5|1476|1474|1476|1474.5|1475|1473|1950
1643274610000|2022-01-27 09:10:10|1476.5|1474.5|1480|1478|1480|1478|1476.5|1474.5|1224
1643274630000|2022-01-27 09:10:30|1479.5||1479.5||1480||1479.5||398
1643274640000|2022-01-27 09:10:40|1479|1477|1477.5|1476|1479|1477|1477.5|1476|357
1643274680000|2022-01-27 09:11:20|1477|1475.5|1477|1476|1477|1476|1476.5|1475.5|111
1643274690000|2022-01-27 09:11:30||1475.5||1475.5||1475.5||1475.5|140
1643274710000|2022-01-27 09:11:50|1476.5|1476|1476|1475|1476.5|1476|1475.5|1474|1597
1643274720000|2022-01-27 09:12:00|1476.5|1475.5|1477.5|1476|1477.5|1476|1476.5|1475.5|758
1643274760000|2022-01-27 09:12:40||1476.5||1476.5||1476.5||1476.5|0
1643274770000|2022-01-27 09:12:50|1478.5|1477.5|1477.5|1476.5|1478.5|1477.5|1477.5|1476.5|502
1643274780000|2022-01-27 09:13:00|||||||||61
1643274790000|2022-01-27 09:13:10|1478|1477|1478.5|1477|1478.5|1477|1478|1476.5|19
1643274820000|2022-01-27 09:13:40|||||||||12
1643274840000|2022-01-27 09:14:00|1479|1477.5|1480|1479|1480.5|1479.5|1478.5|1477.5|2050
1643274850000|2022-01-27 09:14:10|1480.5|1479.5|1485|1483|1487|1485|1480.5|1479.5|5423
1643274880000|2022-01-27 09:14:40|1484.5|1482.5|1483|1481|1484.5|1482.5|1482.5|1481|1103
1643274890000|2022-01-27 09:14:50|1482.5||1483||1483||1482.5||5
1643274900000|2022-01-27 09:15:00|1482.5||1482.5||1482.5||1482.5||0
1643274910000|2022-01-27 09:15:10|1482|1480.5|1480.5|1478.5|1482|1480.5|1480.5|1478|1394
1643274920000|2022-01-27 09:15:20|1479.5|1478|1479|1477.5|1479.5|1478|1478.5|1477.5|506
1643274930000|2022-01-27 09:15:30|1478.5|1478|1479|1478|1479|1478|1478.5|1477.5|0
1643274940000|2022-01-27 09:15:40|1479.5|1478.5|1479.5|1478.5|1480.5|1479.5|1479|1478.5|952
1643274950000|2022-01-27 09:15:50|1480|1479|1480|1478.5|1481|1479.5|1480|1478.5|823
1643274970000|2022-01-27 09:16:10|1480.5|1479|1480.5|1479.5|1480.5|1479.5|1480.5|1479|0
1643274980000|2022-01-27 09:16:20|1480|1478.5|1481|1479|1481|1479|1479.5|1478|802
1643274990000|2022-01-27 09:16:30|1480.5||1480.5||1480.5||1480.5||0
1643275020000|2022-01-27 09:17:00|||||||||66
1643275030000|2022-01-27 09:17:10|1479.5|1479.5|1480.5|1479|1480.5|1479.5|1479.5|1479|1008
1643275040000|2022-01-27 09:17:20||1479.5||1479.5||1479.5||1479.5|0
1643275070000|2022-01-27 09:17:50|1480|1479|1478|1476.5|1480|1479|1477.5|1476|1213
1643275080000|2022-01-27 09:18:00|1477.5|1476|1476.5|1473.5|1477.5|1476|1476.5|1473.5|420
1643275090000|2022-01-27 09:18:10||1474.5||1475||1475||1474.5|0
1643275100000|2022-01-27 09:18:20|1477.5|1475.5|1477.5|1476|1477.5|1476|1477.5|1475.5|175
1643275110000|2022-01-27 09:18:30|1478|1476.5|1478.5|1477.5|1479|1477.5|1477.5|1476.5|632
1643275120000|2022-01-27 09:18:40|1478||1478.5||1478.5||1478||139
1643275130000|2022-01-27 09:18:50|||||||||6
1643275140000|2022-01-27 09:19:00|1478|1477|1479|1477.5|1479.5|1478|1477.5|1477|3142
1643275150000|2022-01-27 09:19:10|1478|1478|1478.5|1477.5|1479|1478|1478|1476.5|549
1643275160000|2022-01-27 09:19:20||1477||1477||1477||1477|0
1643275190000|2022-01-27 09:19:50|1478|1477.5|1478.5|1477.5|1478.5|1477.5|1477.5|1477|826
1643275220000|2022-01-27 09:20:20|1478|1478|1478|1477|1478|1478|1478|1477|1104
1643275250000|2022-01-27 09:20:50|1477.5|1476.5|1478|1477|1478.5|1477.5|1477.5|1476.5|1370
1643275270000|2022-01-27 09:21:10|1479|1477.5|1478|1477.5|1479|1478|1478|1477|283
1643275290000|2022-01-27 09:21:30|1477.5|1477|1478|1477|1478|1477|1477.5|1476.5|463
1643275340000|2022-01-27 09:22:20|1478.5|1477.5|1479.5|1477.5|1479.5|1477.5|1478|1477.5|906
1643275350000|2022-01-27 09:22:30|||||||||548
1643275360000|2022-01-27 09:22:40|1480|1478|1480.5|1479|1480.5|1479.5|1479.5|1478|1129
1643275370000|2022-01-27 09:22:50|1480|1478.5|1479|1478|1480|1478.5|1479|1478|737
1643275390000|2022-01-27 09:23:10||1478.5||1478.5||1478.5||1478|155
1643275420000|2022-01-27 09:23:40|1479.5|1479|1480|1479|1480|1479|1479.5|1479|84
1643275480000|2022-01-27 09:24:40|1480.5|1479.5|1480.5|1480|1481|1480|1480.5|1479.5|790
1643275490000|2022-01-27 09:24:50|1481|1479.5|1480|1479.5|1481|1479.5|1480|1479.5|1422
1643275510000|2022-01-27 09:25:10|1480.5|1480|1486.5|1484.5|1487.5|1484.5|1480.5|1480|2752
1643275520000|2022-01-27 09:25:20|||||||||660
1643275530000|2022-01-27 09:25:30||1485||1484.5||1485||1484.5|0
1643275540000|2022-01-27 09:25:40|1486|1484|1488|1486|1488|1486|1485|1484|10286
1643275550000|2022-01-27 09:25:50|1486.5|1485.5|1486.5|1485.5|1488|1486|1486|1485.5|1905
1643275560000|2022-01-27 09:26:00|1487.5|1486|1488|1486.5|1488|1487|1487.5|1486|3732
1643275570000|2022-01-27 09:26:10||1487||1487||1487.5||1487|427
1643275600000|2022-01-27 09:26:40|1487.5|1486.5|1488|1487|1488|1487|1487.5|1486.5|2360
1643275610000|2022-01-27 09:26:50||1486.5||1487||1487||1486.5|535
1643275620000|2022-01-27 09:27:00||1486.5||1486.5||1486.5||1486.5|0
1643275660000|2022-01-27 09:27:40|1488.5|1487|1489|1488|1489|1488|1488.5|1487|463
1643275670000|2022-01-27 09:27:50|||||||||211
1643275680000|2022-01-27 09:28:00|1488.5|1487.5|1488.5|1487|1488.5|1487.5|1488|1487|1205
1643275690000|2022-01-27 09:28:10|1488||1488||1488||1488||0
1643275710000|2022-01-27 09:28:30|1488.5|1487.5|1488.5|1487.5|1488.5|1487.5|1488.5|1487.5|368
1643275720000|2022-01-27 09:28:40|1489|1488.5|1490.5|1488.5|1491|1489.5|1489|1487.5|1466
1643275740000|2022-01-27 09:29:00|1489.5|1488|1488.5|1487|1490.5|1488|1488|1487|819
1643275760000|2022-01-27 09:29:20|1488|1487.5|1488|1487|1488.5|1487.5|1488|1487|129
1643275820000|2022-01-27 09:30:20|1489|1487.5|1489.5|1487.5|1489.5|1487.5|1489|1487.5|200
1643275830000|2022-01-27 09:30:30|||||||||5
1643275840000|2022-01-27 09:30:40|1490|1488|1490.5|1489.5|1491|1490|1490|1488|1344
1643275860000|2022-01-27 09:31:00|1490|1489|1489|1487.5|1490|1489|1489|1487|1197
1643275870000|2022-01-27 09:31:10|1488.5||1488.5||1488.5||1488.5||206
1643275880000|2022-01-27 09:31:20|||||||||68
1643275890000|2022-01-27 09:31:30|1487.5|1487|1487|1485.5|1487.5|1487|1486.5|1485|491
1643275900000|2022-01-27 09:31:40|1487.5|1486.5|1487.5|1486.5|1487.5|1486.5|1487|1486.5|706
1643275910000|2022-01-27 09:31:50|1488|1486|1488|1486|1488|1486|1488|1486|0
1643275920000|2022-01-27 09:32:00|1488.5|1486.5|1488|1486.5|1488.5|1486.5|1488|1486.5|54
1643275930000|2022-01-27 09:32:10|1487.5|1486|1487.5|1486|1487.5|1486|1487.5|1486|0
1643275940000|2022-01-27 09:32:20|1487||1487||1487||1487||0
1643275950000|2022-01-27 09:32:30|||||||||292
1643275990000|2022-01-27 09:33:10||1486.5||1486.5||1486.5||1486|40
1643276000000|2022-01-27 09:33:20|1486.5|1486|1484|1482|1486.5|1486|1484|1482|990
1643276030000|2022-01-27 09:33:50|1483.5|1481.5|1483|1481|1483.5|1481.5|1483|1481|0
1643276060000|2022-01-27 09:34:20||1481.5||1481.5||1481.5||1481.5|0
1643276080000|2022-01-27 09:34:40||1481||1481||1481||1481|0
1643276160000|2022-01-27 09:36:00|||||||||317
1643276220000|2022-01-27 09:37:00|||||||||101
1643276230000|2022-01-27 09:37:10|1482.5|1481.5|1484.5|1483|1486|1484|1482|1481.5|3295
1643276250000|2022-01-27 09:37:30|1483.5|1482.5|1480.5|1479.5|1484.5|1482.5|1480.5|1478.5|1443
1643276260000|2022-01-27 09:37:40|1480|1479|1478.5|1476.5|1480|1479|1478.5|1476.5|0
1643276280000|2022-01-27 09:38:00|1478|1476|1476.5|1474.5|1478|1476|1476.5|1474|105
1643276290000|2022-01-27 09:38:10|1475.5|1474|1475.5|1473|1475.5|1474|1475.5|1473|0
1643276300000|2022-01-27 09:38:20||1473.5||1473||1473.5||1473|0
1643276310000|2022-01-27 09:38:30||1473.5||1473.5||1473.5||1473.5|0
1643276320000|2022-01-27 09:38:40|||||||||140
1643276340000|2022-01-27 09:39:00|1476|1474|1477.5|1475.5|1478|1475.5|1476|1474|1516
1643276360000|2022-01-27 09:39:20|1478|1476|1483|1481|1483|1481|1478|1476|8126
1643276370000|2022-01-27 09:39:30|1483.5||1483||1483.5||1483||189
1643276380000|2022-01-27 09:39:40|1482.5|1480.5|1480.5|1479|1483|1480.5|1479.5|1478|2654
1643276390000|2022-01-27 09:39:50|1480|1478.5|1478|1476|1480|1478.5|1478|1476|243
1643276400000|2022-01-27 09:40:00|1478.5|1476.5|1479|1477|1479.5|1477|1478.5|1476.5|279
1643276410000|2022-01-27 09:40:10||1476.5||1477||1477||1476.5|0
1643276450000|2022-01-27 09:40:50|||||||||730
1643276460000|2022-01-27 09:41:00||1477.5||1477.5||1477.5||1477.5|507
1643276470000|2022-01-27 09:41:10|1478.5||1478.5||1478.5||1478.5||26
1643276480000|2022-01-27 09:41:20|1478|1477|1478.5|1477|1478.5|1477|1477.5|1476|523
1643276500000|2022-01-27 09:41:40|1479|1477.5|1480|1478.5|1480|1478.5|1479|1477|1012
1643276510000|2022-01-27 09:41:50||1479||1479||1479||1479|0
1643276520000|2022-01-27 09:42:00|||||||||106
1643276530000|2022-01-27 09:42:10|1480.5|1478.5|1480.5|1478.5|1480.5|1479.5|1480.5|1478.5|2032
1643276550000|2022-01-27 09:42:30||1479||1478.5||1479||1478.5|0
1643276580000|2022-01-27 09:43:00|1480||1480||1480||1480||231
1643276590000|2022-01-27 09:43:10|||||||||70
1643276600000|2022-01-27 09:43:20|1480.5|1479|1481|1479.5|1481.5|1480|1480.5|1479|960
1643276630000|2022-01-27 09:43:50|||||||||200
1643276640000|2022-01-27 09:44:00|||||||||250
1643276650000|2022-01-27 09:44:10|1480.5||1480.5||1480.5||1480.5||0
1643276660000|2022-01-27 09:44:20|1481|1480|1481|1480|1481|1480|1481|1479.5|990
1643276670000|2022-01-27 09:44:30|1481.5|1480.5|1482.5|1480.5|1482.5|1480.5|1481.5|1480.5|237
1643276680000|2022-01-27 09:44:40|||||||||150
1643276720000|2022-01-27 09:45:20|||||||||122
1643276730000|2022-01-27 09:45:30|||||||||150
1643276760000|2022-01-27 09:46:00|1482|1481.5|1480|1478.5|1482|1481.5|1479.5|1478|1538
1643276780000|2022-01-27 09:46:20|1479.5||1479.5||1480||1479.5||20
1643276790000|2022-01-27 09:46:30|1480|1479|1481|1479.5|1481|1479.5|1479.5|1478.5|452
1643276800000|2022-01-27 09:46:40|1481.5|1480|1482.5|1480.5|1482.5|1480.5|1481.5|1480|53
1643276810000|2022-01-27 09:46:50||1480||1480||1480||1480|6
1643276820000|2022-01-27 09:47:00||1480.5||1480.5||1480.5||1480.5|0
1643276890000|2022-01-27 09:48:10|||||||||7000
1643276900000|2022-01-27 09:48:20|1483|1481|1483|1482|1483.5|1482|1482.5|1481|618
1643276910000|2022-01-27 09:48:30|1483.5|1482.5|1482.5|1481|1483.5|1482.5|1482.5|1481|1736
1643276930000|2022-01-27 09:48:50|1481.5|1481.5|1483.5|1481.5|1483.5|1482|1481.5|1480.5|590
1643276940000|2022-01-27 09:49:00|1483||1483.5||1483.5||1483||0
1643276950000|2022-01-27 09:49:10||1482||1482||1482||1482|670
1643276960000|2022-01-27 09:49:20|1483|1482.5|1484.5|1483.5|1484.5|1483.5|1483|1482.5|540
1643276970000|2022-01-27 09:49:30|1485|1484|1487|1485|1487.5|1486|1485|1483.5|1079
1643276980000|2022-01-27 09:49:40|1486.5|1484.5|1485|1483.5|1486.5|1484.5|1484|1482|1723
1643277010000|2022-01-27 09:50:10|1484.5|1484|1485|1483.5|1485|1484|1484|1482.5|1352
1643277040000|2022-01-27 09:50:40|1485.5|1484.5|1486|1484.5|1486|1485|1485.5|1484.5|256
1643277050000|2022-01-27 09:50:50|1485.5|1484|1485.5|1484.5|1485.5|1484.5|1485.5|1484|0
1643277070000|2022-01-27 09:51:10|1486|1485|1488|1486.5|1488|1486.5|1486|1485|1094
1643277110000|2022-01-27 09:51:50|1487.5|1487|1488|1486.5|1488|1487|1487.5|1486.5|148
1643277120000|2022-01-27 09:52:00|1487.5||1487.5||1488||1487.5||224
1643277130000|2022-01-27 09:52:10|1487|1486|1487|1486|1487.5|1486|1486|1485.5|1077
1643277140000|2022-01-27 09:52:20|1487.5|1486.5|1488|1487|1488|1487|1487|1486.5|236
1643277150000|2022-01-27 09:52:30|1489|1487.5|1489.5|1487.5|1489.5|1487.5|1489|1487.5|84
1643277170000|2022-01-27 09:52:50|1490.5|1488|1490|1489|1490.5|1489|1490|1488|74
1643277180000|2022-01-27 09:53:00|1490.5|1489.5|1491|1489.5|1492|1490.5|1490|1489.5|1040
1643277200000|2022-01-27 09:53:20|1490.5||1491||1491||1490.5||0
1643277220000|2022-01-27 09:53:40|1492|1490|1492|1491|1492|1491|1491|1490|565
1643277240000|2022-01-27 09:54:00|1492.5|1491.5|1492.5|1491.5|1492.5|1491.5|1492.5|1491.5|106
1643277260000|2022-01-27 09:54:20|1493|1492|1494|1493|1494.5|1493|1493|1492|1124
1643277270000|2022-01-27 09:54:30|1494.5||1494.5||1494.5||1494.5||179
1643277280000|2022-01-27 09:54:40|1493.5|1492.5|1492.5|1491|1493.5|1492.5|1492|1490.5|1622
1643277290000|2022-01-27 09:54:50||1491.5||1491||1491.5||1491|0
1643277300000|2022-01-27 09:55:00|||||||||508
1643277310000|2022-01-27 09:55:10|1492|1491.5|1493.5|1492.5|1494|1492.5|1492|1491.5|867
1643277340000|2022-01-27 09:55:40|||||||||102
1643277350000|2022-01-27 09:55:50|1493|1491.5|1493|1491.5|1493|1491.5|1493|1491|940
1643277360000|2022-01-27 09:56:00|||||||||266
1643277370000|2022-01-27 09:56:10|1492.5|1492|1493|1492|1493|1492|1492.5|1491.5|1732
1643277380000|2022-01-27 09:56:20|1493.5|1492.5|1493|1492|1493.5|1492.5|1493|1492|213
1643277390000|2022-01-27 09:56:30|||||||||590
1643277400000|2022-01-27 09:56:40|||||||||172
1643277420000|2022-01-27 09:57:00|1492.5|1491.5|1492.5|1491|1492.5|1491.5|1492.5|1491|1367
1643277430000|2022-01-27 09:57:10|||||||||14
1643277450000|2022-01-27 09:57:30||1491.5||1491.5||1491.5||1491.5|600
1643277460000|2022-01-27 09:57:40|||||||||67
1643277480000|2022-01-27 09:58:00|1493|1492|1494|1492|1494.5|1493.5|1493|1492|1172
1643277490000|2022-01-27 09:58:10|1494.5|1492.5|1494.5|1493.5|1494.5|1493.5|1494.5|1492.5|0
1643277530000|2022-01-27 09:58:50|||||||||73
1643277540000|2022-01-27 09:59:00|||||||||67
1643277550000|2022-01-27 09:59:10|||||||||905
1643277560000|2022-01-27 09:59:20|1494|1493|1494.5|1493.5|1494.5|1493.5|1493.5|1493|661
1643277580000|2022-01-27 09:59:40|1494|1493|1493.5|1492.5|1494|1493|1493.5|1492.5|388
1643277590000|2022-01-27 09:59:50|1495|1493|1496|1494|1496|1494|1494.5|1493|1730
1643277600000|2022-01-27 10:00:00|||||||||180
1643277630000|2022-01-27 10:00:30|||||||||47
1643277650000|2022-01-27 10:00:50|||||||||27
1643277660000|2022-01-27 10:01:00|||||||||53
1643277670000|2022-01-27 10:01:10|||||||||21
1643277690000|2022-01-27 10:01:30|||||||||104
1643277720000|2022-01-27 10:02:00|||||||||779
1643277730000|2022-01-27 10:02:10|||||||||2
1643277740000|2022-01-27 10:02:20|1495.5|1494.5|1496|1495|1496.5|1495|1495.5|1494|1043
1643277750000|2022-01-27 10:02:30|||||||||1142
1643277760000|2022-01-27 10:02:40|||||||||70
1643277770000|2022-01-27 10:02:50|1495.5|1494|1495.5|1494|1496|1494|1495.5|1494|804
1643277780000|2022-01-27 10:03:00|1495||1495.5||1495.5||1495||289
1643277790000|2022-01-27 10:03:10|1496.5|1494.5|1497.5|1496|1499|1497|1496|1494.5|3188
1643277800000|2022-01-27 10:03:20||1496.5||1496.5||1496.5||1496.5|70
1643277810000|2022-01-27 10:03:30|1498|1497|1498|1496.5|1499|1497.5|1496.5|1495|953
1643277820000|2022-01-27 10:03:40|1498.5|1497.5|1499|1497.5|1499|1498|1498.5|1497.5|155
1643277830000|2022-01-27 10:03:50|1498.5|1496.5|1498.5|1496.5|1498.5|1496.5|1498.5|1496.5|242
1643277850000|2022-01-27 10:04:10|||||||||47
1643277870000|2022-01-27 10:04:30|||||||||21
1643277880000|2022-01-27 10:04:40|1499|1497.5|1498.5|1497.5|1499|1497.5|1498.5|1497.5|280
1643277890000|2022-01-27 10:04:50|1499||1498.5||1499||1498.5||2125
1643277900000|2022-01-27 10:05:00|||||||||81
1643277910000|2022-01-27 10:05:10|1499|1498|1499|1498|1499|1498|1499|1498|100
1643277930000|2022-01-27 10:05:30|1498.5|1497.5|1498|1497.5|1499|1497.5|1498|1497.5|94
1643277950000|2022-01-27 10:05:50|1499|1498|1498.5|1497.5|1499|1498|1498.5|1497.5|482
1643277960000|2022-01-27 10:06:00||1498||1498||1498||1498|57
1643277970000|2022-01-27 10:06:10|1499|1497.5|1501.5|1500|1501.5|1500|1499|1497.5|1547
1643277980000|2022-01-27 10:06:20|1501|1501|1500.5|1499|1501.5|1501|1500.5|1499|2473
1643277990000|2022-01-27 10:06:30|1500||1500.5||1500.5||1500||0
1643278000000|2022-01-27 10:06:40||1499.5||1499.5||1499.5||1499.5|0
1643278010000|2022-01-27 10:06:50||1500||1499.5||1500||1499.5|23
1643278020000|2022-01-27 10:07:00|||||||||24
1643278040000|2022-01-27 10:07:20|1500|1500|1500|1499|1500|1500|1500|1499|671
1643278060000|2022-01-27 10:07:40||1499.5||1499.5||1499.5||1499.5|78
1643278080000|2022-01-27 10:08:00|1500.5||1500.5||1500.5||1500.5||252
1643278110000|2022-01-27 10:08:30|1500|1499|1498.5|1497.5|1500.5|1499|1498.5|1496.5|2310
1643278140000|2022-01-27 10:09:00|||||||||234
1643278200000|2022-01-27 10:10:00|1499|1498|1499|1497.5|1499.5|1498.5|1499|1497.5|223
1643278210000|2022-01-27 10:10:10||1498||1498||1498||1498|0
1643278240000|2022-01-27 10:10:40|||||||||76
1643278260000|2022-01-27 10:11:00|||||||||62
1643278280000|2022-01-27 10:11:20|||||||||649
1643278300000|2022-01-27 10:11:40|1499.5|1498.5|1502|1501|1502.5|1501.5|1499.5|1498.5|1599
1643278310000|2022-01-27 10:11:50|||||||||48
1643278320000|2022-01-27 10:12:00|||||||||28
1643278340000|2022-01-27 10:12:20|1501.5|1500|1501.5|1499.5|1501.5|1500.5|1500.5|1499|465
1643278360000|2022-01-27 10:12:40|||||||||25
1643278380000|2022-01-27 10:13:00|||||||||67
1643278400000|2022-01-27 10:13:20|1501||1501||1501||1501||113
1643278420000|2022-01-27 10:13:40|1500.5|1498.5|1499.5|1498.5|1500.5|1498.5|1499.5|1498.5|1258
1643278440000|2022-01-27 10:14:00|1500|1499|1500|1498.5|1500.5|1499.5|1500|1498.5|1610
1643278450000|2022-01-27 10:14:10|||||||||48
1643278460000|2022-01-27 10:14:20|1499.5|1499|1500|1498.5|1500.5|1499.5|1499.5|1498.5|215
1643278470000|2022-01-27 10:14:30|1499.5||1500||1500||1499.5||2385
1643278480000|2022-01-27 10:14:40|||||||||76
1643278490000|2022-01-27 10:14:50|1499|1498|1498.5|1498|1499|1498|1498.5|1497.5|715
1643278500000|2022-01-27 10:15:00||1497.5||1498||1498||1497.5|734
1643278510000|2022-01-27 10:15:10|1499|1498.5|1500|1498|1500|1498.5|1499|1498|224
1643278520000|2022-01-27 10:15:20|1500.5|1498.5|1501|1500|1501|1500|1500|1498.5|1350
1643278530000|2022-01-27 10:15:30|1501.5|1500.5|1501|1500|1501.5|1500.5|1501|1500|523
1643278550000|2022-01-27 10:15:50|1500.5|1499.5|1500.5|1500|1501|1500|1500.5|1499.5|367
1643278560000|2022-01-27 10:16:00|1501|1499.5|1501.5|1500.5|1501.5|1500.5|1501|1499.5|580
1643278590000|2022-01-27 10:16:30|1502|1501|1502.5|1500.5|1502.5|1501.5|1501.5|1500.5|1329
1643278600000|2022-01-27 10:16:40||1501||1501.5||1501.5||1501|0
1643278620000|2022-01-27 10:17:00|1503.5|1502|1503|1502.5|1503.5|1502.5|1502.5|1501.5|363
1643278640000|2022-01-27 10:17:20|1502.5|1501.5|1501.5|1499.5|1502.5|1501.5|1501.5|1499.5|739
1643278650000|2022-01-27 10:17:30|1501|1499|1504.5|1503|1505|1503|1501|1499|1164
1643278660000|2022-01-27 10:17:40|1504|1502|1504.5|1503|1504.5|1503|1504|1502|0
1643278670000|2022-01-27 10:17:50|1505|1503.5|1505|1503|1505|1503.5|1504.5|1503|0
1643278710000|2022-01-27 10:18:30|1504.5|1503.5|1504.5|1503.5|1504.5|1504|1504.5|1503.5|150
1643278720000|2022-01-27 10:18:40||1503||1503.5||1503.5||1502|332
1643278730000|2022-01-27 10:18:50|1504|1502|1504.5|1503|1504.5|1503|1503.5|1502|541
1643278740000|2022-01-27 10:19:00|1505|1504|1504.5|1503|1505|1504|1504.5|1503|505
1643278750000|2022-01-27 10:19:10|1503.5|1502|1502.5|1500|1503.5|1502|1502.5|1500|445
1643278760000|2022-01-27 10:19:20|1501.5|1499.5|1502.5|1500.5|1503|1501.5|1501.5|1499.5|291
1643278780000|2022-01-27 10:19:40|||||||||1
1643278810000|2022-01-27 10:20:10|||||||||12
1643278820000|2022-01-27 10:20:20||1501||1501||1501||1501|0
1643278830000|2022-01-27 10:20:30|1502|1501.5|1501.5|1500.5|1502|1501.5|1500|1498.5|1489
1643278840000|2022-01-27 10:20:40|1501|1499.5|1501|1499.5|1501|1499.5|1501|1499.5|13
1643278850000|2022-01-27 10:20:50|1501.5||1501.5||1501.5||1501.5||0
1643278860000|2022-01-27 10:21:00|||||||||28
1643278870000|2022-01-27 10:21:10|||||||||34
1643278910000|2022-01-27 10:21:50|||||||||169
1643278920000|2022-01-27 10:22:00|||||||||22
1643278940000|2022-01-27 10:22:20|||||||||320
1643278950000|2022-01-27 10:22:30|||||||||6
1643278970000|2022-01-27 10:22:50|1502|1500.5|1501|1500|1502.5|1501.5|1501|1500|3901
1643278980000|2022-01-27 10:23:00|1502|1500.5|1502|1500.5|1502|1500.5|1502|1500.5|128
1643279000000|2022-01-27 10:23:20|||||||||161
1643279010000|2022-01-27 10:23:30|||||||||33
1643279030000|2022-01-27 10:23:50|1501|1500|1502|1500|1502.5|1501|1501|1500|2516
1643279050000|2022-01-27 10:24:10||1500.5||1500.5||1500.5||1500.5|0
1643279070000|2022-01-27 10:24:30|||||||||1
1643279080000|2022-01-27 10:24:40|1501.5|1500|1501.5|1500|1501.5|1500|1501|1500|341
1643279100000|2022-01-27 10:25:00|1500.5|1499.5|1500.5|1498.5|1501.5|1500|1500.5|1498.5|2829
1643279110000|2022-01-27 10:25:10|1500|1498|1499.5|1498|1500|1498|1499.5|1498|122
1643279130000|2022-01-27 10:25:30|1499|1497.5|1499|1497.5|1499|1497.5|1499|1497.5|50
1643279150000|2022-01-27 10:25:50|1499.5|1498|1500|1498.5|1500|1498.5|1499.5|1498|1035
1643279160000|2022-01-27 10:26:00|1500.5|1499|1500.5|1499.5|1500.5|1499.5|1500.5|1499|100
1643279170000|2022-01-27 10:26:10|1501|1500|1501|1500.5|1501|1500.5|1501|1500|76
1643279180000|2022-01-27 10:26:20||1500||1500||1500||1500|0
1643279220000|2022-01-27 10:27:00|||||||||40
1643279240000|2022-01-27 10:27:20|1500.5|1499.5|1501|1500|1501|1500.5|1500.5|1499.5|1024
1643279310000|2022-01-27 10:28:30|1501.5|1500.5|1502.5|1501|1502.5|1501|1501.5|1500|408
1643279320000|2022-01-27 10:28:40|1502|1500.5|1502|1500|1502|1501|1502|1500|496
1643279350000|2022-01-27 10:29:10||1500.5||1500.5||1500.5||1500.5|0
1643279360000|2022-01-27 10:29:20|1501|1500|1500.5|1499.5|1502|1500|1500.5|1499.5|4640
1643279420000|2022-01-27 10:30:20|1501.5|1500|1501|1500|1501.5|1500|1500.5|1500|418
1643279430000|2022-01-27 10:30:30|1500.5|1499.5|1500|1499|1501|1500.5|1500|1498.5|1129
1643279440000|2022-01-27 10:30:40|1500.5|1499.5|1501|1499.5|1501|1500.5|1500|1499|777
1643279450000|2022-01-27 10:30:50||1499||1499||1499||1499|0
1643279460000|2022-01-27 10:31:00||1499.5||1499.5||1500.5||1499.5|94
1643279490000|2022-01-27 10:31:30|||||||||890
1643279510000|2022-01-27 10:31:50|||||||||23
1643279550000|2022-01-27 10:32:30|1500.5|1500|1502.5|1501.5|1502.5|1501.5|1500.5|1500|676
1643279560000|2022-01-27 10:32:40|1502|1500.5|1503|1502|1503|1502|1502|1500.5|1178
1643279570000|2022-01-27 10:32:50|1503.5|1502.5|1505.5|1503.5|1506|1504.5|1503|1502|7954
1643279580000|2022-01-27 10:33:00|1505|1504|1505.5|1504.5|1505.5|1504.5|1505|1504|50
1643279610000|2022-01-27 10:33:30|||||||||360
1643279620000|2022-01-27 10:33:40|1504.5|1503.5|1505.5|1503.5|1505.5|1504|1504.5|1503.5|806
1643279630000|2022-01-27 10:33:50|1506|1505|1506.5|1505|1507.5|1505.5|1506|1504.5|3167
1643279650000|2022-01-27 10:34:10|1506||1506.5||1506.5||1506||0
1643279680000|2022-01-27 10:34:40||1505.5||1505.5||1505.5||1505.5|0
1643279690000|2022-01-27 10:34:50|1507|1506|1508|1507|1508|1507|1507|1506|655
1643279700000|2022-01-27 10:35:00||1506.5||1506.5||1506.5||1506.5|0
1643279710000|2022-01-27 10:35:10|||||||||1475
1643279720000|2022-01-27 10:35:20|||||||||51
1643279730000|2022-01-27 10:35:30|1507.5||1508||1508||1507.5||508
1643279740000|2022-01-27 10:35:40|1508.5|1507|1509|1507.5|1509|1508|1508|1506.5|720
1643279770000|2022-01-27 10:36:10|1509.5|1508|1509.5|1507.5|1509.5|1508.5|1509.5|1507.5|226
1643279780000|2022-01-27 10:36:20|1509|1508|1507.5|1506|1509|1508|1506.5|1505|6146
1643279800000|2022-01-27 10:36:40|1508|1506.5|1509|1508|1509|1508|1508|1506.5|947
1643279810000|2022-01-27 10:36:50|||||||||27
1643279820000|2022-01-27 10:37:00|1508.5|1507.5|1509|1507.5|1509|1507.5|1507|1505.5|3106
1643279830000|2022-01-27 10:37:10||1508||1508||1508||1508|1
1643279840000|2022-01-27 10:37:20|1509.5|1509|1510|1509|1510|1509|1509.5|1508|1380
1643279860000|2022-01-27 10:37:40|1510.5||1510.5||1510.5||1510.5||341
1643279870000|2022-01-27 10:37:50|1510|1508.5|1508.5|1506.5|1510.5|1508.5|1508|1506.5|965
1643279880000|2022-01-27 10:38:00|1509|1507|1509|1507.5|1509|1507.5|1509|1507|363
1643279910000|2022-01-27 10:38:30|||||||||700
1643279940000|2022-01-27 10:39:00||1508||1507.5||1508.5||1507.5|322
1643279950000|2022-01-27 10:39:10|||||||||88
1643279980000|2022-01-27 10:39:40|1509.5|1508.5|1510|1508.5|1510|1508.5|1509|1508.5|210
1643280000000|2022-01-27 10:40:00|||||||||1045
1643280040000|2022-01-27 10:40:40|1510.5|1509|1510|1508.5|1510.5|1509.5|1510|1508.5|1603
1643280080000|2022-01-27 10:41:20|||||||||76
1643280130000|2022-01-27 10:42:10|||||||||117
1643280150000|2022-01-27 10:42:30|1509.5|1508|1508.5|1506.5|1509.5|1508|1508.5|1506.5|1022
1643280160000|2022-01-27 10:42:40|||||||||52
1643280240000|2022-01-27 10:44:00|1508|1506|1505|1504|1508|1506|1504|1502|1667
1643280250000|2022-01-27 10:44:10|||||||||116
1643280260000|2022-01-27 10:44:20|1504.5|1503.5|1504.5|1502.5|1504.5|1503.5|1504.5|1502.5|208
1643280320000|2022-01-27 10:45:20|1505|1503|1505|1503|1505|1504|1504.5|1503|543
1643280340000|2022-01-27 10:45:40|1504.5|1503.5|1506|1505|1506|1505|1504.5|1503.5|774
1643280360000|2022-01-27 10:46:00|1506.5|1505.5|1508|1507|1508|1507.5|1506.5|1505.5|1093
1643280370000|2022-01-27 10:46:10|1508.5|1508|1509.5|1508|1509.5|1508|1508.5|1508|785
1643280380000|2022-01-27 10:46:20|1509|1507.5|1509|1507.5|1509|1507.5|1509|1507.5|0
1643280390000|2022-01-27 10:46:30|1509.5|1508|1509.5|1508|1509.5|1508|1509.5|1508|360
1643280410000|2022-01-27 10:46:50|1509|1507.5|1509|1507.5|1509|1508|1508.5|1507.5|400
1643280420000|2022-01-27 10:47:00|1508.5|1507|1508.5|1507.5|1509|1507.5|1508|1507|291
1643280450000|2022-01-27 10:47:30|1509||1509||1509||1509||144
1643280480000|2022-01-27 10:48:00|1509.5|1508|1509.5|1508|1509.5|1509|1509.5|1508|88
1643280500000|2022-01-27 10:48:20|1510|1508.5|1511|1509.5|1511|1510|1510|1508.5|1647
1643280520000|2022-01-27 10:48:40|1510|1509|1508.5|1507|1510.5|1509|1508.5|1506.5|2657
1643280540000|2022-01-27 10:49:00|||||||||59
1643280550000|2022-01-27 10:49:10|||||||||2500
1643280560000|2022-01-27 10:49:20|||||||||57
1643280590000|2022-01-27 10:49:50|||||||||5209
1643280600000|2022-01-27 10:50:00|1508|1506|1510.5|1509.5|1510.5|1509.5|1507|1506|3204
1643280610000|2022-01-27 10:50:10|1510|1509|1509.5|1508|1510|1509|1509|1508|3543
1643280620000|2022-01-27 10:50:20|||||||||171
1643280630000|2022-01-27 10:50:30|||||||||87
1643280640000|2022-01-27 10:50:40|1509||1509||1509.5||1509||856
1643280650000|2022-01-27 10:50:50|1509.5|1508.5|1509.5|1508.5|1509.5|1508.5|1509.5|1508|737
1643280660000|2022-01-27 10:51:00|1510||1510||1510||1510||195
1643280670000|2022-01-27 10:51:10|||||||||30
1643280680000|2022-01-27 10:51:20|1509.5||1509.5||1509.5||1509.5||159
1643280690000|2022-01-27 10:51:30|||||||||124
1643280700000|2022-01-27 10:51:40|||||||||65
1643280710000|2022-01-27 10:51:50|||||||||192
1643280720000|2022-01-27 10:52:00|1509|1509|1510|1509|1510|1509|1509|1509|2354
1643280730000|2022-01-27 10:52:10|1509.5|1508.5|1509.5|1508.5|1510|1508.5|1509.5|1508.5|2229
1643280740000|2022-01-27 10:52:20|||||||||158
1643280750000|2022-01-27 10:52:30|1509|1508|1514|1513|1514|1513|1508|1507.5|7755
1643280760000|2022-01-27 10:52:40|||||||||33
1643280770000|2022-01-27 10:52:50|1513.5|1512|1513|1511|1513.5|1512|1512.5|1510.5|2419
1643280780000|2022-01-27 10:53:00||1511.5||1512||1512||1511.5|82
1643280790000|2022-01-27 10:53:10|1513.5|1511.5|1513.5|1511.5|1514.5|1511.5|1513|1511.5|143
1643280800000|2022-01-27 10:53:20|1513||1513.5||1513.5||1512.5||0
1643280810000|2022-01-27 10:53:30|||||||||96
1643280820000|2022-01-27 10:53:40|||||||||500
1643280830000|2022-01-27 10:53:50||1512||1512||1512||1512|0
1643280840000|2022-01-27 10:54:00|1513|1511.5|1511|1510|1513|1511.5|1510|1509.5|1434
1643280850000|2022-01-27 10:54:10|1511.5|1510.5|1511.5|1510|1511.5|1510.5|1511.5|1510|62
1643280860000|2022-01-27 10:54:20||1510.5||1510||1510.5||1510|0
1643280900000|2022-01-27 10:55:00|1511||1511.5||1511.5||1511||536
1643280910000|2022-01-27 10:55:10|1511|1510.5|1511|1510|1511.5|1510.5|1511|1510|1684
1643280920000|2022-01-27 10:55:20|||||||||99
1643280930000|2022-01-27 10:55:30|||||||||77
1643280940000|2022-01-27 10:55:40|||||||||138
1643280950000|2022-01-27 10:55:50|||||||||57
1643280960000|2022-01-27 10:56:00|||||||||94
1643280990000|2022-01-27 10:56:30|1510.5|1509.5|1510.5|1509|1510.5|1510|1510|1508.5|1441
1643281000000|2022-01-27 10:56:40|||||||||83
1643281010000|2022-01-27 10:56:50|||||||||103
1643281020000|2022-01-27 10:57:00|1510|1509.5|1510.5|1509.5|1510.5|1509.5|1510|1509.5|2029
1643281030000|2022-01-27 10:57:10|1510|1509|1510|1509|1510|1509|1510|1509|1677
1643281040000|2022-01-27 10:57:20|||||||||65
1643281050000|2022-01-27 10:57:30|||||||||164
1643281070000|2022-01-27 10:57:50|||||||||55
1643281090000|2022-01-27 10:58:10|1509.5|1508.5|1510|1509|1510|1509|1509.5|1508.5|1764
1643281110000|2022-01-27 10:58:30|1510.5|1509.5|1510.5|1509.5|1510.5|1509.5|1510.5|1509.5|499
1643281120000|2022-01-27 10:58:40|||||||||178
1643281130000|2022-01-27 10:58:50|1510|1509|1513|1511|1513.5|1512.5|1509.5|1509|14953
1643281140000|2022-01-27 10:59:00|1512.5|1510|1511.5|1510|1512.5|1510|1511.5|1510|936
1643281150000|2022-01-27 10:59:10|1512|1511|1512|1510|1512|1511|1511.5|1510|320
1643281160000|2022-01-27 10:59:20|||||||||500
1643281170000|2022-01-27 10:59:30|1511.5|1511|1510|1508|1511.5|1511|1508.5|1507|1768
1643281180000|2022-01-27 10:59:40|1509|1508.5|1510|1508.5|1510|1508.5|1509|1508.5|102
1643281190000|2022-01-27 10:59:50|1509.5|1508|1509.5|1508.5|1509.5|1508.5|1509.5|1508|0
1643281210000|2022-01-27 11:00:10||1508||1508||1508||1508|150
1643281220000|2022-01-27 11:00:20||1508.5||1508.5||1508.5||1508.5|0
1643281230000|2022-01-27 11:00:30|1510|1508|1511.5|1510|1511.5|1510|1509|1508|2103
1643281240000|2022-01-27 11:00:40|1512|1510.5|1511.5|1510.5|1512|1511|1511|1510|368
1643281260000|2022-01-27 11:01:00|1511|1510|1511|1510|1511|1510|1511|1509.5|433
1643281270000|2022-01-27 11:01:10||1509.5||1509.5||1509.5||1509.5|0
1643281280000|2022-01-27 11:01:20||1510||1510||1510||1510|0
1643281300000|2022-01-27 11:01:40||1509.5||1509.5||1509.5||1509.5|74
1643281310000|2022-01-27 11:01:50||1510||1509.5||1510||1509.5|0
1643281370000|2022-01-27 11:02:50||1510||1509.5||1510||1509.5|0
1643281380000|2022-01-27 11:03:00||1510||1509.5||1510||1509.5|309
1643281390000|2022-01-27 11:03:10|||||||||638
1643281410000|2022-01-27 11:03:30|||||||||86
1643281420000|2022-01-27 11:03:40||1510||1510||1510||1510|0
1643281430000|2022-01-27 11:03:50|1510.5||1510.5||1510.5||1510.5||96
1643281440000|2022-01-27 11:04:00|1511|1510.5|1511.5|1510|1511.5|1510.5|1511|1510|551
1643281450000|2022-01-27 11:04:10|1511||1511||1511||1511||250
1643281490000|2022-01-27 11:04:50|1511.5||1511.5||1511.5||1511.5||86
1643281500000|2022-01-27 11:05:00|1511||1511||1511||1511||0
1643281510000|2022-01-27 11:05:10|1511.5|1510.5|1511.5|1510|1511.5|1510.5|1511|1510|1564
1643281520000|2022-01-27 11:05:20|1512|1510.5|1513.5|1512|1513.5|1512.5|1512|1510.5|1002
1643281530000|2022-01-27 11:05:30|1514|1512.5|1514|1512.5|1514|1513|1514|1512.5|439
1643281540000|2022-01-27 11:05:40|1513.5||1514||1514||1513.5||0
1643281550000|2022-01-27 11:05:50|1515|1513|1514|1513|1515|1513|1514|1512.5|94
1643281560000|2022-01-27 11:06:00|1513.5|1512.5|1512|1510.5|1514|1512.5|1511.5|1510|1655
1643281570000|2022-01-27 11:06:10|1512.5|1511|1512.5|1511.5|1512.5|1511.5|1512.5|1511|42
1643281600000|2022-01-27 11:06:40|||||||||216
1643281620000|2022-01-27 11:07:00|1512|1512|1512|1510.5|1512|1512|1512|1510.5|803
1643281630000|2022-01-27 11:07:10|||||||||100
1643281640000|2022-01-27 11:07:20||1510||1510||1510||1510|112
1643281690000|2022-01-27 11:08:10|1511|1509.5|1510|1509|1512|1509.5|1510|1509|1409
1643281700000|2022-01-27 11:08:20|1510.5|1509.5|1510.5|1509|1510.5|1509.5|1510|1509|3741
1643281710000|2022-01-27 11:08:30|1510|1508.5|1509.5|1508.5|1510|1508.5|1509|1507|1438
1643281720000|2022-01-27 11:08:40|1510|1509|1510|1508.5|1510|1509|1510|1508.5|457
1643281730000|2022-01-27 11:08:50|||||||||26
1643281740000|2022-01-27 11:09:00|||||||||57
1643281750000|2022-01-27 11:09:10|1509.5|1508|1508.5|1507|1510|1508.5|1508.5|1506.5|1494
1643281770000|2022-01-27 11:09:30|||||||||961
1643281800000|2022-01-27 11:10:00||1507.5||1507||1507.5||1507|26
1643281810000|2022-01-27 11:10:10|||||||||54
1643281830000|2022-01-27 11:10:30||1507.5||1507.5||1507.5||1507.5|0
1643281870000|2022-01-27 11:11:10|||||||||7
1643281880000|2022-01-27 11:11:20|1508|1507|1503.5|1502|1508|1507|1503|1502|2478
1643281890000|2022-01-27 11:11:30|1502.5|1502.5|1504|1502.5|1504|1503.5|1502.5|1502|3210
1643281910000|2022-01-27 11:11:50|1504.5|1503|1505|1503.5|1505|1504|1504.5|1503|672
1643281960000|2022-01-27 11:12:40||1504||1504||1504||1504|0
1643281980000|2022-01-27 11:13:00||1503.5||1503.5||1503.5||1503.5|77
1643281990000|2022-01-27 11:13:10|1504.5||1504.5||1504.5||1504.5||20
1643282000000|2022-01-27 11:13:20|1504|1502.5|1504.5|1503|1504.5|1503|1503.5|1502.5|501
1643282010000|2022-01-27 11:13:30|1504|1502.5|1504|1502.5|1504|1502.5|1504|1502.5|0
1643282050000|2022-01-27 11:14:10|||||||||1661
1643282070000|2022-01-27 11:14:30|||||||||7
1643282080000|2022-01-27 11:14:40|||||||||607
1643282110000|2022-01-27 11:15:10||1503||1503||1503||1503|0
1643282120000|2022-01-27 11:15:20||1502.5||1502.5||1502.5||1502.5|0
1643282150000|2022-01-27 11:15:50||1503||1503||1503||1503|3
1643282160000|2022-01-27 11:16:00|1503.5|1502.5|1504|1502.5|1504|1502.5|1503|1502.5|84
1643282190000|2022-01-27 11:16:30|||||||||19
1643282200000|2022-01-27 11:16:40|||||||||11
1643282210000|2022-01-27 11:16:50||1503||1503||1503||1503|0
1643282220000|2022-01-27 11:17:00|||||||||19
1643282230000|2022-01-27 11:17:10|1504.5|1503.5|1504|1503|1504.5|1503.5|1504|1502.5|1334
1643282240000|2022-01-27 11:17:20|1503.5|1502.5|1501.5|1499.5|1503.5|1502.5|1501|1499|1035
1643282260000|2022-01-27 11:17:40|||||||||760
1643282270000|2022-01-27 11:17:50|1502|1500|1503.5|1501.5|1503.5|1501.5|1502|1500|1421
1643282310000|2022-01-27 11:18:30|1503||1503||1503.5||1503||0
1643282330000|2022-01-27 11:18:50|1503.5||1503.5||1503.5||1503.5||10
1643282360000|2022-01-27 11:19:20|||||||||92
1643282430000|2022-01-27 11:20:30|||||||||16
1643282440000|2022-01-27 11:20:40|||||||||580
1643282460000|2022-01-27 11:21:00|1504|1502.5|1505.5|1504.5|1505.5|1504.5|1504|1502.5|2838
1643282470000|2022-01-27 11:21:10|1506|1505|1506|1505|1506|1505|1506|1505|239
1643282490000|2022-01-27 11:21:30|1505.5|1504.5|1505.5|1504.5|1506|1505|1505.5|1504|834
1643282510000|2022-01-27 11:21:50|1506|1505|1509|1508|1509.5|1508.5|1506|1505|4234
1643282520000|2022-01-27 11:22:00|1508.5|1507.5|1508.5|1507|1508.5|1507.5|1508|1506.5|1851
1643282530000|2022-01-27 11:22:10|1508|1506.5|1508.5|1507|1508.5|1507|1508|1506.5|150
1643282620000|2022-01-27 11:23:40|1508|1506|1507.5|1506.5|1508|1506.5|1507|1506|612
1643282630000|2022-01-27 11:23:50|1507|1506|1506.5|1505|1507|1506|1506|1504.5|987
1643282660000|2022-01-27 11:24:20|||||||||14
1643282670000|2022-01-27 11:24:30|1507|1505.5|1509.5|1508.5|1510|1509|1507|1505.5|2525
1643282680000|2022-01-27 11:24:40||1509||1508.5||1509||1508.5|0
1643282700000|2022-01-27 11:25:00|1509|1508|1509|1508|1509|1508|1509|1507|730
1643282720000|2022-01-27 11:25:20||1508.5||1508||1508.5||1508|0
1643282760000|2022-01-27 11:26:00|||||||||34
1643282800000|2022-01-27 11:26:40|||||||||40
1643282810000|2022-01-27 11:26:50|1508.5|1507.5|1508.5|1507|1508.5|1507.5|1508.5|1506.5|715
1643282820000|2022-01-27 11:27:00|1508|1506.5|1507|1505.5|1508|1506.5|1507|1505|514
1643282830000|2022-01-27 11:27:10||1506||1506||1506||1506|54
1643282840000|2022-01-27 11:27:20|1507.5|1507|1507|1505.5|1508|1507|1507|1505.5|315
1643282870000|2022-01-27 11:27:50|1506.5||1506.5||1506.5||1506.5||0
1643282880000|2022-01-27 11:28:00|1507||1507||1507||1507||0
1643282910000|2022-01-27 11:28:30|||||||||87
1643282920000|2022-01-27 11:28:40|||||||||35
1643282930000|2022-01-27 11:28:50|1507.5|1506.5|1509.5|1508|1510|1509|1507.5|1506.5|4327
1643282950000|2022-01-27 11:29:10||1508.5||1508.5||1508.5||1508.5|0
1643282960000|2022-01-27 11:29:20|||||||||98
1643282980000|2022-01-27 11:29:40|||||||||1250
1643283010000|2022-01-27 11:30:10|1509|1509|1510|1509|1510|1509|1509|1508.5|574
1643283030000|2022-01-27 11:30:30|||||||||116
1643283070000|2022-01-27 11:31:10||1509.5||1509.5||1509.5||1509.5|188
1643283080000|2022-01-27 11:31:20|1510.5|1510|1512.5|1511|1513|1512.5|1510.5|1510|710
1643283090000|2022-01-27 11:31:30|1513|1511.5|1512|1511.5|1513|1512|1512|1511.5|618
1643283100000|2022-01-27 11:31:40|1512.5|1512|1513.5|1512|1513.5|1512|1512.5|1512|0
1643283120000|2022-01-27 11:32:00||1512.5||1512||1512.5||1512|1
1643283180000|2022-01-27 11:33:00|1513||1513||1513||1513||0
1643283190000|2022-01-27 11:33:10|||||||||6
1643283200000|2022-01-27 11:33:20|1512.5|1511.5|1515.5|1514|1516|1514|1512|1511.5|4182
1643283210000|2022-01-27 11:33:30|1516|1514.5|1514|1512|1516.5|1514.5|1514|1512|1146
1643283230000|2022-01-27 11:33:50|||||||||7
1643283240000|2022-01-27 11:34:00|1513.5|1512.5|1515|1513.5|1515|1513.5|1513|1512.5|1306
1643283250000|2022-01-27 11:34:10|1514|1513|1515|1513.5|1515|1513.5|1514|1512.5|0
1643283320000|2022-01-27 11:35:20|1514.5|1513|1515|1514|1515.5|1514|1514|1513|1469
1643283330000|2022-01-27 11:35:30|1516.5|1514.5|1516.5|1515.5|1518|1516|1515.5|1514.5|506
1643283340000|2022-01-27 11:35:40|1517.5||1517.5||1517.5||1516.5||0
1643283360000|2022-01-27 11:36:00|1517|1516|1514.5|1513.5|1517|1516.5|1514.5|1513.5|1717
1643283370000|2022-01-27 11:36:10|1515|1514|1515.5|1514|1515.5|1514|1515|1514|407
1643283380000|2022-01-27 11:36:20|1516.5||1516.5||1516.5||1516.5||0
1643283540000|2022-01-27 11:39:00|1516||1515.5||1516||1515.5||2554
1643283550000|2022-01-27 11:39:10|1515|1513.5|1514.5|1513|1515|1513.5|1513|1512|3098
1643283560000|2022-01-27 11:39:20|||||||||315
1643283570000|2022-01-27 11:39:30|||||||||333
1643283580000|2022-01-27 11:39:40|1515|1513.5|1515|1513.5|1516.5|1514.5|1514|1512.5|6215
1643283600000|2022-01-27 11:40:00|1515.5||1515||1515.5||1515||777
1643283620000|2022-01-27 11:40:20|||||||||245
1643283640000|2022-01-27 11:40:40||1514||1514||1514||1514|271
1643283650000|2022-01-27 11:40:50|1515.5||1515||1515.5||1515||130
1643283690000|2022-01-27 11:41:30|||||||||240
1643283700000|2022-01-27 11:41:40|1514.5|1513.5|1514|1513.5|1515|1513.5|1514|1512|1618
1643283710000|2022-01-27 11:41:50|1514.5|1514|1515|1514|1515|1514|1514|1514|831
1643283730000|2022-01-27 11:42:10|1515.5||1515.5||1515.5||1515.5||90
1643283760000|2022-01-27 11:42:40|1515||1515||1515||1515||111
1643283780000|2022-01-27 11:43:00|1514.5|1513.5|1515|1513.5|1515|1514|1514|1513.5|718
1643283800000|2022-01-27 11:43:20|1514.5|1512.5|1514.5|1513.5|1514.5|1513.5|1513|1512|1956
1643283810000|2022-01-27 11:43:30|||||||||164
1643283850000|2022-01-27 11:44:10|1515|1514|1515|1514|1515|1514|1515|1514|210
1643283860000|2022-01-27 11:44:20||1514.5||1514.5||1514.5||1514.5|0
1643283870000|2022-01-27 11:44:30|1515.5|1514|1515.5|1514.5|1515.5|1514.5|1515|1514|952
1643283880000|2022-01-27 11:44:40|1516|1515|1516|1515|1516|1515|1516|1515|133
1643283890000|2022-01-27 11:44:50|1516.5||1516.5||1516.5||1516.5||237
1643283900000|2022-01-27 11:45:00|1517||1517||1517.5||1517||0
1643283920000|2022-01-27 11:45:20|1516.5||1516.5||1516.5||1516.5||0
1643283940000|2022-01-27 11:45:40|1516|1514.5|1515|1514.5|1516|1514.5|1514.5|1513.5|2990
1643283950000|2022-01-27 11:45:50||1514||1514.5||1514.5||1514|3239
1643283960000|2022-01-27 11:46:00|1514.5|1514|1514.5|1514|1515|1514.5|1514.5|1514|569
1643283970000|2022-01-27 11:46:10|1515|1514.5|1515|1514.5|1515|1514.5|1514.5|1514|638
1643283980000|2022-01-27 11:46:20|||||||||264
1643283990000|2022-01-27 11:46:30||1514||1514.5||1514.5||1514|98
1643284020000|2022-01-27 11:47:00|1514.5|1513.5|1515|1514|1515|1514.5|1514.5|1513.5|1081
1643284060000|2022-01-27 11:47:40|||||||||800
1643284080000|2022-01-27 11:48:00|||||||||65
1643284090000|2022-01-27 11:48:10|||||||||65
1643284110000|2022-01-27 11:48:30|||||||||1
1643284120000|2022-01-27 11:48:40|1515.5|1514.5|1517|1515.5|1517|1515.5|1515.5|1514|1030
1643284130000|2022-01-27 11:48:50|1517.5|1516|1518|1517|1518.5|1517|1517|1515.5|31
1643284140000|2022-01-27 11:49:00|1518.5|1517.5|1518.5|1517.5|1518.5|1517.5|1518.5|1517.5|176
1643284160000|2022-01-27 11:49:20|1518|1517|1517|1515.5|1518|1517|1516|1514|1960
1643284170000|2022-01-27 11:49:30|1516.5|1515|1516.5|1515|1516.5|1515|1516.5|1515|0
1643284190000|2022-01-27 11:49:50|||||||||175
1643284210000|2022-01-27 11:50:10|1517|1515.5|1518|1517|1518.5|1517|1517|1515.5|1192
1643284220000|2022-01-27 11:50:20|1517.5|1516.5|1517.5|1516.5|1517.5|1516.5|1517.5|1516.5|96
1643284230000|2022-01-27 11:50:30|1517|1516|1518|1516|1518|1516.5|1517|1516|333
1643284270000|2022-01-27 11:51:10||1516.5||1516.5||1516.5||1516.5|0
1643284280000|2022-01-27 11:51:20||1516||1516||1516||1516|0
1643284350000|2022-01-27 11:52:30|||||||||919
1643284380000|2022-01-27 11:53:00|||||||||30
1643284390000|2022-01-27 11:53:10|||||||||114
1643284440000|2022-01-27 11:54:00|1517.5|1515.5|1515.5|1514.5|1517.5|1515.5|1515|1514|1701
1643284450000|2022-01-27 11:54:10|1516|1515|1516.5|1515|1516.5|1516|1516|1515|644
1643284470000|2022-01-27 11:54:30|1517|1516|1517|1516|1517|1516|1516.5|1516|237
1643284500000|2022-01-27 11:55:00|||||||||74
1643284510000|2022-01-27 11:55:10|||||||||30
1643284520000|2022-01-27 11:55:20|1518.5|1516.5|1518|1517|1518.5|1517|1517.5|1516.5|533
1643284540000|2022-01-27 11:55:40|1518.5||1518.5||1518.5||1518.5||27
1643284550000|2022-01-27 11:55:50|1518|1516.5|1517|1515.5|1518|1516.5|1516|1515.5|1353
1643284560000|2022-01-27 11:56:00||1516||1516||1516||1516|0
1643284570000|2022-01-27 11:56:10||1515.5||1515.5||1515.5||1515.5|0
1643284580000|2022-01-27 11:56:20|1516.5||1516.5||1516.5||1516.5||0
1643284630000|2022-01-27 11:57:10|1517|1516|1517|1516|1517|1516|1517|1516|645
1643284660000|2022-01-27 11:57:40|||||||||77
1643284670000|2022-01-27 11:57:50|1518|1515.5|1518.5|1516.5|1519|1517|1518|1515.5|561
1643284680000|2022-01-27 11:58:00|1518|1517|1518|1517|1518|1517|1518|1517|0
1643284700000|2022-01-27 11:58:20||1516.5||1517||1517||1516.5|0
1643284710000|2022-01-27 11:58:30|1518.5|1518|1518.5|1517.5|1518.5|1518|1518|1517|724
1643284720000|2022-01-27 11:58:40|||||||||100
1643284770000|2022-01-27 11:59:30|1518|1517|1517.5|1516.5|1518.5|1517|1517.5|1516.5|657
1643284790000|2022-01-27 11:59:50|||||||||270
1643284830000|2022-01-27 12:00:30|1518|1517|1517.5|1516.5|1518|1517|1517.5|1516.5|729
1643284840000|2022-01-27 12:00:40|||||||||600
1643284850000|2022-01-27 12:00:50|1518|1517|1518|1517|1518|1517|1518|1517|100
1643284860000|2022-01-27 12:01:00||1516.5||1516.5||1516.5||1516.5|0
1643284940000|2022-01-27 12:02:20|1517|1516|1516|1515|1517.5|1516|1515.5|1514|2239
1643285010000|2022-01-27 12:03:30|||||||||327
1643285020000|2022-01-27 12:03:40|1516.5|1515.5|1518.5|1517|1519|1517|1516.5|1515|1384
1643285030000|2022-01-27 12:03:50||1517.5||1517||1517.5||1517|0
1643285080000|2022-01-27 12:04:40|1518||1518||1518.5||1518||8
1643285090000|2022-01-27 12:04:50|||||||||261
1643285100000|2022-01-27 12:05:00|1518.5|1517.5|1518.5|1517.5|1518.5|1517.5|1518|1517.5|518
1643285110000|2022-01-27 12:05:10||1517||1517||1517||1517|417
1643285120000|2022-01-27 12:05:20||1517.5||1517.5||1517.5||1517.5|0
1643285160000|2022-01-27 12:06:00|1519|1518|1519|1517.5|1519.5|1518.5|1519|1517.5|787
1643285170000|2022-01-27 12:06:10|1518|1517|1518|1517|1518|1517|1518|1517|326
1643285260000|2022-01-27 12:07:40|||||||||45
1643285320000|2022-01-27 12:08:40|1517.5|1516.5|1516.5|1515.5|1517.5|1516.5|1516.5|1514.5|893
1643285330000|2022-01-27 12:08:50|1516|1515|1516|1515|1516|1515|1516|1515|51
1643285360000|2022-01-27 12:09:20|1515.5|1514.5|1514|1513|1516|1514.5|1514|1512.5|1272
1643285370000|2022-01-27 12:09:30|||||||||199
1643285380000|2022-01-27 12:09:40|1514.5|1513.5|1515.5|1514.5|1515.5|1514.5|1514.5|1513.5|2371
1643285430000|2022-01-27 12:10:30|1516|1515|1516|1514.5|1516|1515.5|1515.5|1514.5|879
1643285480000|2022-01-27 12:11:20||1515||1515||1515||1515|0
1643285540000|2022-01-27 12:12:20|1515.5|1514.5|1515.5|1514|1516|1514.5|1514.5|1514|3859
1643285560000|2022-01-27 12:12:40|1516|1514.5|1518|1516.5|1518|1516.5|1516|1514.5|1182
1643285570000|2022-01-27 12:12:50|||||||||400
1643285580000|2022-01-27 12:13:00||1517||1516.5||1517||1516.5|0
1643285590000|2022-01-27 12:13:10|1518.5|1517|1519.5|1517.5|1520|1518|1518|1517|121
1643285600000|2022-01-27 12:13:20|1519|1518|1519|1518|1519|1518.5|1519|1517.5|452
1643285610000|2022-01-27 12:13:30|1519.5|1518.5|1521|1519.5|1521.5|1520|1519|1518.5|521
1643285620000|2022-01-27 12:13:40|||||||||122
1643285630000|2022-01-27 12:13:50|1521.5|1520|1522|1520|1522|1520|1521.5|1520|600
1643285640000|2022-01-27 12:14:00|1521|1519.5|1521|1519.5|1521|1519.5|1521|1519.5|495
1643285660000|2022-01-27 12:14:20|1520.5|1518.5|1519.5|1518|1520.5|1519|1519|1518|1324
1643285670000|2022-01-27 12:14:30|1519|1517.5|1519|1517.5|1519|1517.5|1518.5|1517.5|816
1643285680000|2022-01-27 12:14:40||1518||1518||1518||1518|0
1643285700000|2022-01-27 12:15:00|||||||||28
1643285740000|2022-01-27 12:15:40|||||||||1
1643285770000|2022-01-27 12:16:10|1518.5|1517.5|1518|1517|1518.5|1517.5|1517.5|1516.5|1510
1643285850000|2022-01-27 12:17:30|1517.5|1516.5|1517.5|1516.5|1517.5|1516.5|1517.5|1516.5|1165
1643285880000|2022-01-27 12:18:00|1517|1516|1517|1516|1517|1516|1517|1516|717
1643285890000|2022-01-27 12:18:10|1516.5|1515.5|1516.5|1515.5|1516.5|1515.5|1516.5|1515.5|755
1643285910000|2022-01-27 12:18:30|1516|1515|1515|1514|1516|1515|1515|1514|334
1643285920000|2022-01-27 12:18:40|||||||||215
1643285930000|2022-01-27 12:18:50|||||||||1093
1643285940000|2022-01-27 12:19:00|1515.5|1514.5|1517|1516.5|1517|1516.5|1515.5|1514.5|3193
1643285950000|2022-01-27 12:19:10|1518|1516|1516.5|1515.5|1518|1516|1516.5|1515.5|459
1643285970000|2022-01-27 12:19:30|1517|1516|1517|1516|1517|1516|1517|1516|0
1643285980000|2022-01-27 12:19:40||1515.5||1515.5||1515.5||1515.5|0
1643285990000|2022-01-27 12:19:50|||||||||49
1643286060000|2022-01-27 12:21:00|1516.5|1516|1519|1517.5|1519.5|1518.5|1516.5|1515|2192
1643286090000|2022-01-27 12:21:30|||||||||75
1643286120000|2022-01-27 12:22:00|1519.5|1518|1519.5|1518|1519.5|1518.5|1519.5|1517.5|1158
1643286130000|2022-01-27 12:22:10|1519|1517.5|1519|1517.5|1519|1517.5|1519|1517.5|0
1643286150000|2022-01-27 12:22:30|1518.5|1517|1517.5|1516|1518.5|1517|1517|1515.5|3198
1643286170000|2022-01-27 12:22:50|1517|1515.5|1517|1515.5|1517|1515.5|1517|1515.5|0
1643286180000|2022-01-27 12:23:00||1516||1516||1516||1516|0
1643286200000|2022-01-27 12:23:20||1515.5||1515.5||1515.5||1515.5|0
1643286210000|2022-01-27 12:23:30|1517.5|1516|1517.5|1516|1517.5|1516.5|1517|1516|235
1643286220000|2022-01-27 12:23:40|1517|1515.5|1517|1515.5|1517.5|1516|1517|1515.5|0
1643286230000|2022-01-27 12:23:50|1517.5|1516|1517|1515.5|1517.5|1516|1517|1515.5|0
1643286290000|2022-01-27 12:24:50|1516.5|1515|1516|1515|1516.5|1515|1515.5|1515|1709
1643286300000|2022-01-27 12:25:00|||||||||344
1643286310000|2022-01-27 12:25:10|1516.5|1515.5|1516.5|1515.5|1517|1515.5|1516.5|1515.5|1020
1643286390000|2022-01-27 12:26:30|1516|1515|1516|1515|1516|1515|1516|1515|322
1643286410000|2022-01-27 12:26:50|1516.5|1515.5|1517|1515|1517|1515.5|1516.5|1515|720
1643286420000|2022-01-27 12:27:00||1515.5||1515.5||1515.5||1515.5|500
1643286440000|2022-01-27 12:27:20|1516.5|1515|1516.5|1515|1516.5|1515|1516.5|1515|300
1643286470000|2022-01-27 12:27:50|||||||||9
1643286570000|2022-01-27 12:29:30||1515.5||1515||1515.5||1515|75
1643286580000|2022-01-27 12:29:40|1516|1514.5|1515|1514|1516.5|1514.5|1515|1514|1883
1643286600000|2022-01-27 12:30:00|1515.5|1514.5|1516.5|1514.5|1516.5|1514.5|1515.5|1514.5|1148
1643286610000|2022-01-27 12:30:10|||||||||18
1643286740000|2022-01-27 12:32:20|1517|1515|1517.5|1516.5|1518|1516.5|1517|1515|1537
1643286750000|2022-01-27 12:32:30|1518|1517|1521|1519.5|1522.5|1520.5|1518|1517|1497
1643286760000|2022-01-27 12:32:40|1520.5|1519|1519.5|1518.5|1520.5|1519.5|1519.5|1518.5|1558
1643286770000|2022-01-27 12:32:50|||||||||210
1643286780000|2022-01-27 12:33:00|1520|1519|1520|1518.5|1520|1519|1520|1518.5|1
1643286800000|2022-01-27 12:33:20|1519.5|1518|1519|1518|1520|1518.5|1518.5|1518|1202
1643286820000|2022-01-27 12:33:40|||||||||33
1643286870000|2022-01-27 12:34:30|||||||||300
1643286880000|2022-01-27 12:34:40|||||||||644
1643286900000|2022-01-27 12:35:00|1519.5|1518.5|1520|1518.5|1520|1518.5|1519|1518.5|1264
1643286920000|2022-01-27 12:35:20|1520.5|1519|1520.5|1519|1520.5|1520|1520.5|1519|317
1643286930000|2022-01-27 12:35:30|1520||1520||1520||1520||0
1643286940000|2022-01-27 12:35:40|||||||||202
1643286960000|2022-01-27 12:36:00|1519.5|1518.5|1519.5|1518|1519.5|1518.5|1519|1518|208
1643286990000|2022-01-27 12:36:30||1518.5||1518.5||1518.5||1518.5|0
1643287020000|2022-01-27 12:37:00||1518||1518||1518||1518|0
1643287110000|2022-01-27 12:38:30||1518.5||1518.5||1518.5||1518.5|0
1643287130000|2022-01-27 12:38:50||1518||1518||1518||1518|164
1643287160000|2022-01-27 12:39:20|1519|1517.5|1518.5|1518|1519|1518|1518|1517.5|1323
1643287170000|2022-01-27 12:39:30|1518|1517.5|1518|1517|1518.5|1517.5|1518|1517|989
1643287180000|2022-01-27 12:39:40|1517.5|1516.5|1517|1516|1517.5|1516.5|1516.5|1516|653
1643287190000|2022-01-27 12:39:50|1516.5|1515.5|1515.5|1513.5|1516.5|1515.5|1515.5|1513.5|488
1643287200000|2022-01-27 12:40:00|1515|1514|1515|1513.5|1515|1514|1515|1513.5|0
1643287220000|2022-01-27 12:40:20||1514||1514||1514||1513.5|0
1643287240000|2022-01-27 12:40:40|1514.5|1514.5|1515.5|1514.5|1515.5|1515|1514.5|1514.5|946
1643287260000|2022-01-27 12:41:00|1516|1515|1516.5|1515.5|1516.5|1515.5|1516|1515|560
1643287270000|2022-01-27 12:41:10|1516|1515|1516.5|1515|1516.5|1516|1516|1514.5|510
1643287280000|2022-01-27 12:41:20||1515.5||1515.5||1515.5||1515.5|0
1643287380000|2022-01-27 12:43:00|||||||||90
1643287410000|2022-01-27 12:43:30|1517|1516|1517|1516|1517|1516.5|1517|1515.5|292
1643287440000|2022-01-27 12:44:00|1517.5|1516.5|1518.5|1517.5|1518.5|1517.5|1517.5|1516.5|1402
1643287450000|2022-01-27 12:44:10|1518|1517|1517.5|1516.5|1518.5|1517.5|1517.5|1516|1588
1643287500000|2022-01-27 12:45:00|1517|1516|1516.5|1515.5|1517.5|1516.5|1516.5|1515.5|1127
1643287510000|2022-01-27 12:45:10|1517|1516|1518.5|1517|1518.5|1517|1517|1516|1202
1643287560000|2022-01-27 12:46:00|1518||1518||1518||1518||127
1643287620000|2022-01-27 12:47:00|1518.5|1517.5|1522.5|1521|1523|1521|1518|1517.5|1966
1643287630000|2022-01-27 12:47:10||1521.5||1521.5||1521.5||1521|0
1643287640000|2022-01-27 12:47:20|1523|1522|1523|1521.5|1523|1522|1523|1521.5|394
1643287670000|2022-01-27 12:47:50|1522|1521|1521.5|1520.5|1523|1521|1521.5|1520|1274
1643287680000|2022-01-27 12:48:00|||||||||463
1643287690000|2022-01-27 12:48:10|1521|1520|1520.5|1519.5|1521|1520|1520.5|1519.5|1178
1643287700000|2022-01-27 12:48:20|1521|1520|1520.5|1519.5|1521|1520|1520.5|1519.5|1305
1643287730000|2022-01-27 12:48:50|1520|1519|1520|1519|1520.5|1519|1520|1519|326
1643287870000|2022-01-27 12:51:10|1519.5|1518.5|1518.5|1517|1519.5|1518.5|1518.5|1517|2151
1643287890000|2022-01-27 12:51:30|1519|1517.5|1520|1519|1520|1519|1518.5|1517.5|2139
1643287940000|2022-01-27 12:52:20|1519.5|1518.5|1519.5|1518.5|1519.5|1519|1519.5|1518.5|1239
1643287960000|2022-01-27 12:52:40|1520|1519|1520|1519|1520|1519.5|1519.5|1518.5|1101
1643287970000|2022-01-27 12:52:50|||||||||46
1643287990000|2022-01-27 12:53:10|1520.5|1519.5|1520.5|1519.5|1520.5|1520|1520.5|1519.5|296
1643288000000|2022-01-27 12:53:20|1520|1519|1520|1519|1520|1519|1520|1519|583
1643288010000|2022-01-27 12:53:30|||||||||754
1643288030000|2022-01-27 12:53:50|1520.5|1519.5|1520.5|1519.5|1520.5|1519.5|1520|1519.5|391
1643288090000|2022-01-27 12:54:50|1520|1519|1522|1520.5|1522|1520.5|1520|1519|4396
1643288100000|2022-01-27 12:55:00|||||||||449
1643288160000|2022-01-27 12:56:00|1522.5|1521.5|1523.5|1521.5|1523.5|1522|1522.5|1521|888
1643288170000|2022-01-27 12:56:10|1524|1522|1523|1521.5|1524|1522.5|1523|1521.5|0
1643288180000|2022-01-27 12:56:20||1522||1522||1522||1522|0
1643288200000|2022-01-27 12:56:40|||||||||400
1643288220000|2022-01-27 12:57:00|1523.5|1522.5|1523.5|1522|1524|1523|1523.5|1521.5|1696
1643288230000|2022-01-27 12:57:10|||||||||391
1643288250000|2022-01-27 12:57:30|1523|1521.5|1524.5|1523|1524.5|1523.5|1522.5|1521.5|3260
1643288260000|2022-01-27 12:57:40||1523.5||1523.5||1523.5||1523|120
1643288280000|2022-01-27 12:58:00|||||||||924
1643288300000|2022-01-27 12:58:20|1524|1523|1523.5|1522|1524|1523|1523.5|1522|2838
1643288310000|2022-01-27 12:58:30|1523||1523.5||1523.5||1523||0
1643288340000|2022-01-27 12:59:00|1523||1523||1523||1523||0
1643288350000|2022-01-27 12:59:10|1522.5|1521.5|1523|1522|1523|1522|1522.5|1521.5|879
1643288370000|2022-01-27 12:59:30|1523.5|1522.5|1523.5|1522.5|1523.5|1523|1523|1522|1121
1643288390000|2022-01-27 12:59:50|||||||||224
1643288400000|2022-01-27 13:00:00|1524|1523|1526|1524.5|1526|1524.5|1524|1522.5|866
1643288410000|2022-01-27 13:00:10|||||||||282
1643288430000|2022-01-27 13:00:30|1526.5|1525|1527.5|1526|1527.5|1526.5|1526.5|1525|256
1643288440000|2022-01-27 13:00:40|1527|1526.5|1527|1525.5|1527.5|1526.5|1526|1524.5|3761
1643288450000|2022-01-27 13:00:50|1527.5|1526|1527.5|1526|1527.5|1526|1527.5|1526|132
1643288460000|2022-01-27 13:01:00|||||||||122
1643288480000|2022-01-27 13:01:20|1527|1525.5|1526|1524.5|1527|1525.5|1526|1524.5|688
1643288490000|2022-01-27 13:01:30|1525.5|1524|1524.5|1523|1525.5|1524.5|1524.5|1523|739
1643288520000|2022-01-27 13:02:00|||||||||500
1643288540000|2022-01-27 13:02:20||1523.5||1523||1523.5||1523|0
1643288620000|2022-01-27 13:03:40|1524|1523.5|1526|1524.5|1526|1524.5|1524|1523|4310
1643288640000|2022-01-27 13:04:00|1525.5|1524|1524|1522.5|1526|1524.5|1523.5|1522.5|2658
1643288660000|2022-01-27 13:04:20|1523.5||1524||1524||1523.5||0
1643288670000|2022-01-27 13:04:30|1523.5||1524||1524.5||1523.5||0
1643288680000|2022-01-27 13:04:40|1523.5||1523.5||1523.5||1523.5||0
1643288700000|2022-01-27 13:05:00|1524|1523|1524|1522.5|1524|1523|1524|1522.5|19
1643288710000|2022-01-27 13:05:10||1523||1523||1523||1523|0
1643288730000|2022-01-27 13:05:30|1525|1523.5|1525|1523.5|1525|1523.5|1524|1523|2651
1643288740000|2022-01-27 13:05:40|1524.5||1524.5||1524.5||1524.5||0
1643288770000|2022-01-27 13:06:10|||||||||600
1643288780000|2022-01-27 13:06:20|||||||||220
1643288790000|2022-01-27 13:06:30|1524|1523|1524|1523|1525|1523.5|1524|1523|1041
1643288810000|2022-01-27 13:06:50|1524.5|1523.5|1524.5|1523.5|1524.5|1523.5|1524.5|1523.5|468
1643288850000|2022-01-27 13:07:30|1524|1523|1524.5|1523.5|1524.5|1523.5|1524|1523|602
1643288860000|2022-01-27 13:07:40|1524|1524|1524.5|1523.5|1524.5|1524|1524|1523.5|937
1643288870000|2022-01-27 13:07:50|1524|1523|1524|1523.5|1524|1523.5|1524|1523|316
1643288890000|2022-01-27 13:08:10||1523||1523||1523.5||1523|232
1643288900000|2022-01-27 13:08:20|||||||||122
1643288970000|2022-01-27 13:09:30|||||||||41
1643288980000|2022-01-27 13:09:40|1524.5|1523.5|1525|1523.5|1525|1524|1524|1523|1551
1643289000000|2022-01-27 13:10:00|1525.5|1524|1527.5|1525.5|1528|1526.5|1525|1524|2972
1643289020000|2022-01-27 13:10:20|||||||||26
1643289030000|2022-01-27 13:10:30||1526||1526||1526.5||1525.5|276
1643289060000|2022-01-27 13:11:00|1527||1527.5||1527.5||1527||0
1643289080000|2022-01-27 13:11:20|||||||||762
1643289120000|2022-01-27 13:12:00|||||||||42
1643289140000|2022-01-27 13:12:20||1526.5||1526||1526.5||1526|106
1643289160000|2022-01-27 13:12:40|||||||||6
1643289180000|2022-01-27 13:13:00|1527||1527||1527.5||1527||0
1643289190000|2022-01-27 13:13:10|||||||||11
1643289200000|2022-01-27 13:13:20|||||||||118
1643289210000|2022-01-27 13:13:30|||||||||98
1643289250000|2022-01-27 13:14:10|1527.5|1527|1528|1526.5|1528|1527|1526|1525|7800
1643289260000|2022-01-27 13:14:20|1527.5|1527|1529|1528|1529|1528|1527.5|1527|660
1643289290000|2022-01-27 13:14:50|1529.5|1528.5|1529|1528|1530|1529|1529|1528|990
1643289300000|2022-01-27 13:15:00|||||||||705
1643289320000|2022-01-27 13:15:20|||||||||131
1643289350000|2022-01-27 13:15:50|1528.5|1527.5|1528.5|1528|1528.5|1528|1528|1527.5|1238
1643289360000|2022-01-27 13:16:00|1529||1529||1529||1529||110
1643289400000|2022-01-27 13:16:40|||||||||340
1643289470000|2022-01-27 13:17:50|1528.5|1527.5|1528.5|1527.5|1528.5|1528|1527.5|1526.5|1014
1643289560000|2022-01-27 13:19:20|||||||||75
1643289580000|2022-01-27 13:19:40|1528|1527|1528.5|1527.5|1528.5|1527.5|1528|1527|619
1643289600000|2022-01-27 13:20:00|||||||||912
1643289610000|2022-01-27 13:20:10|1528|1528|1529.5|1528.5|1529.5|1528.5|1528|1527.5|2476
1643289630000|2022-01-27 13:20:30|||||||||93
1643289670000|2022-01-27 13:21:10|1529|1528|1528.5|1528|1530|1528|1528|1527|2037
1643289700000|2022-01-27 13:21:40|1528|1527.5|1528|1527.5|1528|1527.5|1528|1527|925
1643289720000|2022-01-27 13:22:00|||||||||80
1643289760000|2022-01-27 13:22:40|1528.5||1528.5||1528.5||1528.5||7
1643289770000|2022-01-27 13:22:50|||||||||547
1643289840000|2022-01-27 13:24:00|||||||||6
1643289860000|2022-01-27 13:24:20|1529|1528|1530.5|1529.5|1530.5|1529.5|1528.5|1528|2499
1643289890000|2022-01-27 13:24:50|||||||||602
1643289900000|2022-01-27 13:25:00|1531|1530|1531.5|1530.5|1531.5|1530.5|1531|1530|965
1643289920000|2022-01-27 13:25:20|1531|1530|1531|1530|1531|1530|1531|1530|310
1643289940000|2022-01-27 13:25:40|1531.5|1530.5|1531.5|1530|1531.5|1530.5|1531.5|1530|649
1643289950000|2022-01-27 13:25:50|1531|1530.5|1531.5|1530|1531.5|1530.5|1531|1530|488
1643289960000|2022-01-27 13:26:00|1531||1531||1531||1531||0
1643290000000|2022-01-27 13:26:40|1531.5|1530.5|1531|1530|1531.5|1530.5|1531|1530|436
1643290010000|2022-01-27 13:26:50|1530.5|1529.5|1531.5|1530.5|1531.5|1530.5|1530.5|1529.5|1351
1643290030000|2022-01-27 13:27:10|1531|1530|1530|1529.5|1531|1530|1529.5|1528.5|1652
1643290040000|2022-01-27 13:27:20|1530.5||1530.5||1530.5||1530||664
1643290070000|2022-01-27 13:27:50|1530|1529|1530|1529|1530|1529.5|1529.5|1529|1922
1643290090000|2022-01-27 13:28:10|1530.5|1529.5|1531|1529.5|1531|1530|1530|1529.5|972
1643290110000|2022-01-27 13:28:30||1530||1530||1530||1530|0
1643290170000|2022-01-27 13:29:30|||||||||665
1643290180000|2022-01-27 13:29:40|1530.5|1529.5|1530.5|1529.5|1530.5|1530|1530|1529.5|1710
1643290190000|2022-01-27 13:29:50||1530||1529.5||1530||1529.5|580
1643290200000|2022-01-27 13:30:00||1529||1529||1529||1529|1889
1643290230000|2022-01-27 13:30:30|||||||||13
1643290240000|2022-01-27 13:30:40|1530||1530.5||1530.5||1530||166
1643290250000|2022-01-27 13:30:50|||||||||346
1643290260000|2022-01-27 13:31:00|||||||||726
1643290270000|2022-01-27 13:31:10|1531|1529.5|1531.5|1530.5|1531.5|1530.5|1531|1529.5|964
1643290320000|2022-01-27 13:32:00|1531|1530|1531|1530|1531.5|1530|1531|1530|1539
1643290330000|2022-01-27 13:32:10|1530.5|1529.5|1530.5|1530|1531|1530|1530.5|1529.5|475
1643290340000|2022-01-27 13:32:20||1529.5||1530||1530||1529.5|0
1643290350000|2022-01-27 13:32:30|||||||||22
1643290360000|2022-01-27 13:32:40|||||||||1325
1643290370000|2022-01-27 13:32:50|1531|1530.5|1531.5|1530.5|1531.5|1530.5|1531|1530.5|982
1643290430000|2022-01-27 13:33:50|1532|1531|1532|1531|1532|1531|1532|1531|1192
1643290470000|2022-01-27 13:34:30|||||||||648
1643290490000|2022-01-27 13:34:50|1532.5|1531.5|1533|1531.5|1533|1532|1532|1531.5|1048
1643290500000|2022-01-27 13:35:00|||||||||1315
1643290510000|2022-01-27 13:35:10|1533.5|1532|1534.5|1532.5|1534.5|1533.5|1533.5|1531.5|572
1643290520000|2022-01-27 13:35:20|||||||||272
1643290550000|2022-01-27 13:35:50||1533||1533.5||1533.5||1533|235
1643290560000|2022-01-27 13:36:00|||||||||115
1643290570000|2022-01-27 13:36:10|1534|1532.5|1532.5|1531|1534.5|1532.5|1532.5|1531|2929
1643290580000|2022-01-27 13:36:20|1532||1532||1532.5||1532||0
1643290650000|2022-01-27 13:37:30|1532.5|1531.5|1531|1530|1532.5|1531.5|1530.5|1529.5|4400
1643290660000|2022-01-27 13:37:40|1531.5|1530.5|1532|1530.5|1532|1530.5|1531.5|1530.5|174
1643290680000|2022-01-27 13:38:00|1531.5||1531.5||1531.5||1531.5||55
1643290690000|2022-01-27 13:38:10|1532||1532||1532||1532||0
1643290700000|2022-01-27 13:38:20|1531.5||1531.5||1531.5||1531.5||0
1643290770000|2022-01-27 13:39:30|1532|1531|1532|1530.5|1532|1531|1531.5|1530.5|1526
1643290800000|2022-01-27 13:40:00|1531.5|1530|1530.5|1530|1532|1530.5|1530.5|1530|3151
1643290810000|2022-01-27 13:40:10|1531||1531||1531||1531||0
1643290850000|2022-01-27 13:40:50|||||||||13
1643290860000|2022-01-27 13:41:00|1530.5|1529.5|1530|1529|1530.5|1529.5|1530|1529|2535
1643290880000|2022-01-27 13:41:20|1530.5|1529.5|1531.5|1530.5|1531.5|1530.5|1530.5|1529.5|2253
1643290910000|2022-01-27 13:41:50|||||||||6115
1643290920000|2022-01-27 13:42:00|1532|1531|1532|1530.5|1532|1531|1531.5|1530.5|4932
1643290940000|2022-01-27 13:42:20|1532.5|1531|1532.5|1532|1532.5|1532|1532.5|1531|394
1643290950000|2022-01-27 13:42:30|1533|1532.5|1534|1532.5|1535|1533.5|1533|1532.5|1528
1643290960000|2022-01-27 13:42:40||1533||1533.5||1533.5||1533|488
1643290970000|2022-01-27 13:42:50|1534.5|1533|1534|1532.5|1534.5|1534|1533.5|1532.5|773
1643290980000|2022-01-27 13:43:00|1533|1532|1533|1532|1533.5|1532.5|1532|1531|3213
1643290990000|2022-01-27 13:43:10|1533.5|1532.5|1533.5|1532.5|1533.5|1532.5|1533.5|1532.5|163
1643291020000|2022-01-27 13:43:40|1534|1533|1534|1533|1534|1533|1534|1533|505
1643291030000|2022-01-27 13:43:50|1534.5|1534|1534.5|1534|1534.5|1534|1534.5|1534|94
1643291040000|2022-01-27 13:44:00|1534|1533.5|1534|1533|1534|1533.5|1534|1533|905
1643291050000|2022-01-27 13:44:10|||||||||947
1643291100000|2022-01-27 13:45:00|1534.5|1533.5|1535|1533.5|1535|1534.5|1534.5|1533.5|1037
1643291120000|2022-01-27 13:45:20|||||||||323
1643291140000|2022-01-27 13:45:40|||||||||100
1643291150000|2022-01-27 13:45:50|||||||||111
1643291160000|2022-01-27 13:46:00|1535.5|1534.5|1536|1535|1536.5|1535.5|1535.5|1533.5|837
1643291170000|2022-01-27 13:46:10|1536.5||1536.5||1536.5||1536.5||136
1643291190000|2022-01-27 13:46:30||1535.5||1535.5||1535.5||1535.5|18
1643291200000|2022-01-27 13:46:40|||||||||242
1643291220000|2022-01-27 13:47:00|1536|1535|1535.5|1535|1536|1535|1535.5|1535|1913
1643291240000|2022-01-27 13:47:20|1535|1534.5|1537.5|1536.5|1537.5|1536.5|1535|1534.5|1079
1643291260000|2022-01-27 13:47:40|1538|1537|1538|1536.5|1538|1537|1538|1536.5|31
1643291270000|2022-01-27 13:47:50||1537||1537||1537||1537|0
1643291280000|2022-01-27 13:48:00|1537.5|1536.5|1536.5|1535|1538|1536.5|1536.5|1534.5|2735
1643291290000|2022-01-27 13:48:10|1535.5|1534.5|1535.5|1534|1536|1535|1535.5|1534|1058
1643291310000|2022-01-27 13:48:30||1534.5||1534.5||1534.5||1534.5|0
1643291340000|2022-01-27 13:49:00|1535|1534|1535|1534|1535|1534|1535|1534|102
1643291350000|2022-01-27 13:49:10|1535.5|1534.5|1535.5|1534.5|1536.5|1535|1535.5|1534|1284
1643291360000|2022-01-27 13:49:20||1534||1534||1534||1534|82
1643291370000|2022-01-27 13:49:30||1534.5||1534.5||1534.5||1534.5|0
1643291380000|2022-01-27 13:49:40|||||||||659
1643291390000|2022-01-27 13:49:50||1534||1534||1534||1534|0
1643291440000|2022-01-27 13:50:40|1536|1534.5|1536.5|1535.5|1536.5|1535.5|1536|1534.5|3764
1643291460000|2022-01-27 13:51:00|1537|1536|1537|1536|1537|1536|1537|1536|788
1643291470000|2022-01-27 13:51:10|1536.5|1535.5|1536|1535|1536.5|1535.5|1536|1535|1186
1643291480000|2022-01-27 13:51:20|1536.5|1535.5|1536.5|1535.5|1536.5|1535.5|1536.5|1535.5|1107
1643291500000|2022-01-27 13:51:40|||||||||552
1643291520000|2022-01-27 13:52:00|1537|1536|1537|1536|1537|1536|1537|1536|254
1643291530000|2022-01-27 13:52:10|1536.5|1535.5|1536|1535.5|1537|1535.5|1535.5|1535|5740
1643291540000|2022-01-27 13:52:20||1535||1535||1535||1535|393
1643291570000|2022-01-27 13:52:50|1535.5|1535.5|1536|1535|1536|1535.5|1535.5|1535|1353
1643291610000|2022-01-27 13:53:30|1536.5||1536||1536.5||1536||8
1643291630000|2022-01-27 13:53:50|||||||||132
1643291650000|2022-01-27 13:54:10|1536.5|1535.5|1536|1535|1536.5|1535.5|1536|1535|114
1643291670000|2022-01-27 13:54:30|1536.5|1535.5|1536.5|1535|1536.5|1535.5|1536.5|1535|531
1643291680000|2022-01-27 13:54:40||1535.5||1535.5||1535.5||1535.5|0
1643291690000|2022-01-27 13:54:50|||||||||19
1643291710000|2022-01-27 13:55:10|||||||||26
1643291720000|2022-01-27 13:55:20|1537|1536|1538.5|1537.5|1538.5|1537.5|1537|1535.5|2737
1643291740000|2022-01-27 13:55:40|||||||||100
1643291750000|2022-01-27 13:55:50|1539.5|1538|1540|1538|1540|1538|1539.5|1538|282
1643291760000|2022-01-27 13:56:00|1539.5||1539.5||1539.5||1539.5||150
1643291770000|2022-01-27 13:56:10|||||||||83
1643291800000|2022-01-27 13:56:40|1539||1539||1539||1539||0
1643291810000|2022-01-27 13:56:50|1539.5|1538.5|1539.5|1538.5|1539.5|1538.5|1539.5|1538.5|417
1643291830000|2022-01-27 13:57:10|1540|1539|1540|1539.5|1541|1539.5|1540|1539|2729
1643291850000|2022-01-27 13:57:30|1540.5|1539|1540|1539|1540.5|1539|1540|1539|1019
1643291870000|2022-01-27 13:57:50|||||||||140
1643291900000|2022-01-27 13:58:20|||||||||15
1643291910000|2022-01-27 13:58:30|||||||||106
1643291940000|2022-01-27 13:59:00|1539.5|1538.5|1539.5|1539|1539.5|1539|1539.5|1538.5|945
1643291950000|2022-01-27 13:59:10|1539|1538.5|1539|1538|1539|1539|1537.5|1537|3183
1643291970000|2022-01-27 13:59:30|||||||||445
1643291980000|2022-01-27 13:59:40|1540|1538.5|1540|1538.5|1540|1539|1540|1538.5|837
1643291990000|2022-01-27 13:59:50|||||||||191
1643292000000|2022-01-27 14:00:00|1539.5|1538|1539|1538|1539.5|1538|1538.5|1538|558
1643292020000|2022-01-27 14:00:20|1539.5|1538.5|1540|1539|1540|1539|1539.5|1538|1117
1643292030000|2022-01-27 14:00:30|||||||||37
1643292040000|2022-01-27 14:00:40|1539.5||1539.5||1539.5||1539.5||0
1643292050000|2022-01-27 14:00:50|1540||1540||1540||1540||325
1643292060000|2022-01-27 14:01:00|1539|1538.5|1539.5|1538|1539.5|1538.5|1538|1537|2756
1643292080000|2022-01-27 14:01:20|||||||||50
1643292240000|2022-01-27 14:04:00|1539|1537.5|1538|1537|1539|1538|1538|1536.5|2254
1643292250000|2022-01-27 14:04:10||1537.5||1537||1537.5||1537|25
1643292270000|2022-01-27 14:04:30|1538.5|1537.5|1538.5|1537.5|1538.5|1537.5|1538.5|1537|1495
1643292280000|2022-01-27 14:04:40|1538|1538|1537.5|1537|1538.5|1538|1537.5|1537|2755
1643292290000|2022-01-27 14:04:50|1538.5|1537.5|1539|1537.5|1539|1537.5|1537.5|1537.5|1801
1643292300000|2022-01-27 14:05:00|1538.5|1537|1538.5|1537|1539|1537|1538.5|1537|518
1643292320000|2022-01-27 14:05:20||1537.5||1537.5||1537.5||1537.5|0
1643292330000|2022-01-27 14:05:30|1539|1538|1539|1538|1539|1538|1539|1538|173
1643292350000|2022-01-27 14:05:50|1539.5|1538.5|1540|1538.5|1540|1539|1539|1538.5|1323
1643292360000|2022-01-27 14:06:00|1539.5|1538|1539.5|1538|1539.5|1538|1539.5|1538|343
1643292370000|2022-01-27 14:06:10|1539|1537.5|1538.5|1537.5|1539|1537.5|1538|1537|1688
1643292390000|2022-01-27 14:06:30|1539|1538|1539.5|1538|1540|1538.5|1539|1537.5|1388
1643292400000|2022-01-27 14:06:40|1539|1537.5|1538.5|1537.5|1539|1537.5|1538.5|1537.5|262
1643292410000|2022-01-27 14:06:50|1537.5|1537|1537.5|1536.5|1538|1537.5|1537.5|1536.5|1766
1643292440000|2022-01-27 14:07:20|1537|1536|1537.5|1536|1537.5|1536.5|1537|1536|700
1643292450000|2022-01-27 14:07:30|||||||||129
1643292480000|2022-01-27 14:08:00|1537||1537||1537||1537||20
1643292540000|2022-01-27 14:09:00|1537.5|1536.5|1537|1536.5|1538|1536.5|1537|1536|949
1643292550000|2022-01-27 14:09:10|1536.5|1536|1537|1536|1537|1536.5|1536.5|1536|764
1643292580000|2022-01-27 14:09:40|1536.5||1537||1537||1536.5||1633
1643292590000|2022-01-27 14:09:50|||||||||72
1643292600000|2022-01-27 14:10:00|1537.5|1536.5|1537.5|1536.5|1537.5|1537|1537.5|1536|754
1643292650000|2022-01-27 14:10:50|||||||||61
1643292680000|2022-01-27 14:11:20|1537|1536|1537|1536|1537|1536|1537|1536|394
1643292700000|2022-01-27 14:11:40|||||||||81
1643292740000|2022-01-27 14:12:20|||||||||668
1643292780000|2022-01-27 14:13:00|1537.5|1536.5|1537.5|1536.5|1537.5|1537|1537|1536.5|753
1643292790000|2022-01-27 14:13:10|1537|1536|1536.5|1535.5|1537.5|1536|1536|1535.5|1834
1643292820000|2022-01-27 14:13:40|||||||||125
1643292830000|2022-01-27 14:13:50|1536|1536|1537.5|1536.5|1537.5|1536.5|1536|1535.5|5414
1643292870000|2022-01-27 14:14:30|||||||||64
1643292890000|2022-01-27 14:14:50|||||||||261
1643292900000|2022-01-27 14:15:00|||||||||142
1643292940000|2022-01-27 14:15:40|1537|1536|1536.5|1536|1537|1536|1536|1535.5|2731
1643292950000|2022-01-27 14:15:50|1537.5|1536.5|1537|1536.5|1537.5|1536.5|1537|1536.5|671
1643292960000|2022-01-27 14:16:00|1536.5|1536|1537|1535.5|1537|1536.5|1536.5|1535.5|1766
1643292970000|2022-01-27 14:16:10||1536.5||1536.5||1536.5||1536.5|0
1643292990000|2022-01-27 14:16:30|1537.5|1536|1537.5|1536.5|1537.5|1537|1537.5|1536|691
1643293060000|2022-01-27 14:17:40|||||||||188
1643293080000|2022-01-27 14:18:00|1537|1536|1536.5|1535.5|1537|1536.5|1536|1535|3297
1643293090000|2022-01-27 14:18:10|1536|1535|1536|1535|1536.5|1535|1536|1535|731
1643293100000|2022-01-27 14:18:20|1535.5|1534.5|1534.5|1534|1536|1534.5|1534.5|1533.5|1333
1643293110000|2022-01-27 14:18:30|1534|1533.5|1534|1533.5|1534|1534|1534|1533.5|316
1643293120000|2022-01-27 14:18:40|1533.5|1533|1532.5|1531|1533.5|1533|1532.5|1531|413
1643293130000|2022-01-27 14:18:50||1531.5||1531.5||1531.5||1531.5|0
1643293140000|2022-01-27 14:19:00|1533|1532|1533|1532|1533|1532.5|1532.5|1531.5|2626
1643293160000|2022-01-27 14:19:20|||||||||325
1643293180000|2022-01-27 14:19:40|1533.5|1532.5|1533.5|1532.5|1533.5|1532.5|1533|1532.5|641
1643293200000|2022-01-27 14:20:00|||||||||330
1643293230000|2022-01-27 14:20:30|1534|1533|1535.5|1535|1536.5|1536|1534|1532.5|5641
1643293240000|2022-01-27 14:20:40|1536||1536||1536||1536||134
1643293260000|2022-01-27 14:21:00|1536.5|1535.5|1536.5|1535.5|1536.5|1535.5|1536|1535|774
1643293270000|2022-01-27 14:21:10|1537.5|1536|1536.5|1535.5|1538|1536.5|1536.5|1535.5|815
1643293280000|2022-01-27 14:21:20|1537|1536|1537|1536|1537|1536|1537|1536|0
1643293290000|2022-01-27 14:21:30|1536.5|1535.5|1536.5|1535.5|1536.5|1535.5|1536|1535|1523
1643293300000|2022-01-27 14:21:40|1536|1535|1535.5|1534.5|1536.5|1535.5|1535|1533.5|1791
1643293310000|2022-01-27 14:21:50|1536|1535|1536|1534.5|1536.5|1535.5|1536|1534.5|1418
1643293320000|2022-01-27 14:22:00|1536.5|1535|1536.5|1535.5|1536.5|1535.5|1536.5|1535|181
1643293380000|2022-01-27 14:23:00|1536|1535|1536|1535|1536|1535|1535|1534.5|2138
1643293410000|2022-01-27 14:23:30|1536.5|1535.5|1536.5|1535.5|1536.5|1535.5|1536.5|1535.5|958
1643293460000|2022-01-27 14:24:20|1537|1536|1537|1536|1538|1536.5|1537|1536|2111
1643293470000|2022-01-27 14:24:30|1536.5|1535.5|1536|1535.5|1536.5|1535.5|1536|1535|616
1643293480000|2022-01-27 14:24:40|1536.5|1535|1537|1535.5|1537.5|1536|1536|1535|941
1643293490000|2022-01-27 14:24:50||1536||1536||1536||1536|367
1643293520000|2022-01-27 14:25:20|1537.5|1536.5|1537|1536|1537.5|1536.5|1537|1536|713
1643293540000|2022-01-27 14:25:40|||||||||1000
1643293560000|2022-01-27 14:26:00|1536.5|1536.5|1536.5|1535.5|1537|1536.5|1536.5|1535|2022
1643293580000|2022-01-27 14:26:20|1537|1536|1536.5|1535.5|1537|1536|1536.5|1535.5|822
1643293590000|2022-01-27 14:26:30||1536||1536||1536||1535.5|0
1643293600000|2022-01-27 14:26:40|1536|1535.5|1536|1535|1536|1535.5|1535.5|1534.5|1723
1643293620000|2022-01-27 14:27:00|1536.5|1535.5|1537|1536|1537|1536|1536.5|1535.5|1594
1643293640000|2022-01-27 14:27:20|||||||||111
1643293650000|2022-01-27 14:27:30|1537.5|1536.5|1537.5|1536.5|1537.5|1536.5|1537|1536.5|225
1643293660000|2022-01-27 14:27:40|1538|1537|1538.5|1537.5|1538.5|1537.5|1538|1537|1494
1643293670000|2022-01-27 14:27:50|1538|1537|1537.5|1536.5|1538.5|1537|1537.5|1536.5|468
1643293680000|2022-01-27 14:28:00|1537|1536|1536.5|1535|1537|1536|1536.5|1535|1283
1643293690000|2022-01-27 14:28:10|1536||1536||1536||1536||88
1643293720000|2022-01-27 14:28:40|||||||||104
1643293730000|2022-01-27 14:28:50|||||||||125
1643293750000|2022-01-27 14:29:10|1536.5|1535.5|1537|1536|1537|1536|1536.5|1535.5|4895
1643293760000|2022-01-27 14:29:20|1537.5|1536.5|1538|1537|1538|1537|1537|1536|2158
1643293780000|2022-01-27 14:29:40|||||||||469
1643293790000|2022-01-27 14:29:50|1537.5||1538||1538||1537.5||905
1643293800000|2022-01-27 14:30:00|1537.5|1536.5|1538|1536.5|1538|1536.5|1537|1536|2410
1643293810000|2022-01-27 14:30:10|1537|1536|1538|1536.5|1538|1537|1536.5|1536|2904
1643293820000|2022-01-27 14:30:20||1537||1537||1537||1537|0
1643293830000|2022-01-27 14:30:30|1538.5|1537.5|1539|1538|1539|1538|1538.5|1537|2479
1643293840000|2022-01-27 14:30:40|1539.5|1538.5|1539.5|1538.5|1539.5|1538.5|1538.5|1538|2093
1643293850000|2022-01-27 14:30:50|1540|1539|1540|1538.5|1540.5|1539.5|1539.5|1538|3628
1643293860000|2022-01-27 14:31:00||1539||1538.5||1539||1538.5|1455
1643293870000|2022-01-27 14:31:10|||||||||37
1643293880000|2022-01-27 14:31:20|1539.5||1539.5||1539.5||1539.5||999
1643293900000|2022-01-27 14:31:40|1540|1539|1542|1541|1542|1541|1540|1539|2441
1643293910000|2022-01-27 14:31:50|1541.5|1540.5|1540.5|1539|1541.5|1541|1540|1538.5|2578
1643293920000|2022-01-27 14:32:00|1541|1538.5|1541|1539.5|1541|1539.5|1540|1538.5|752
1643293930000|2022-01-27 14:32:10|1540.5||1541||1541||1540.5||0
1643293950000|2022-01-27 14:32:30|1541.5|1540|1542.5|1541|1542.5|1541|1541.5|1539.5|2538
1643293960000|2022-01-27 14:32:40|1542|1540|1542.5|1540.5|1542.5|1541|1541|1540|1115
1643293980000|2022-01-27 14:33:00|||||||||181
1643294000000|2022-01-27 14:33:20|1542||1542||1542||1542||119
1643294020000|2022-01-27 14:33:40|||||||||118
1643294030000|2022-01-27 14:33:50||1541||1540.5||1541.5||1540.5|1176
1643294040000|2022-01-27 14:34:00|1541.5|1540|1542|1541|1542|1541.5|1540.5|1540|3144
1643294050000|2022-01-27 14:34:10|1541.5|1540.5|1542|1541|1542|1541|1541|1540.5|1463
1643294060000|2022-01-27 14:34:20|||||||||1490
1643294070000|2022-01-27 14:34:30|||||||||224
1643294080000|2022-01-27 14:34:40|||||||||66
1643294090000|2022-01-27 14:34:50|||||||||118
1643294100000|2022-01-27 14:35:00|||||||||125
1643294110000|2022-01-27 14:35:10|1541.5|1540|1541|1540|1541.5|1541|1540.5|1539|2114
1643294120000|2022-01-27 14:35:20|||||||||580
1643294140000|2022-01-27 14:35:40|1541.5|1540.5|1541.5|1540.5|1541.5|1540.5|1541.5|1540|2133
1643294150000|2022-01-27 14:35:50|1541|1539.5|1541|1540|1541|1540.5|1540.5|1539.5|2776
1643294160000|2022-01-27 14:36:00|1540.5|1539.5|1541|1540|1541|1540|1540|1539.5|801
1643294170000|2022-01-27 14:36:10|||||||||500
1643294180000|2022-01-27 14:36:20|1540|1539.5|1540|1539|1541|1540|1539.5|1539|3257
1643294190000|2022-01-27 14:36:30|1539.5|1538.5|1539.5|1538.5|1539.5|1538.5|1539.5|1538.5|747
1643294200000|2022-01-27 14:36:40|1540|1539|1539.5|1538.5|1540|1539|1539|1538.5|2443
1643294210000|2022-01-27 14:36:50|1539|1539|1540|1539.5|1540|1539.5|1539|1539|867
1643294220000|2022-01-27 14:37:00||1539||1539.5||1539.5||1538.5|1221
1643294230000|2022-01-27 14:37:10|1540.5||1540.5||1540.5||1540||1153
1643294240000|2022-01-27 14:37:20|1541|1540|1541.5|1540.5|1542|1540.5|1541|1540|1452
1643294250000|2022-01-27 14:37:30|||||||||125
1643294270000|2022-01-27 14:37:50|||||||||369
1643294290000|2022-01-27 14:38:10|1541||1541||1541||1541||2037
1643294300000|2022-01-27 14:38:20|1540.5|1540|1541|1540.5|1541|1540.5|1540.5|1540|619
1643294310000|2022-01-27 14:38:30||1540||1540.5||1540.5||1540|3039
1643294320000|2022-01-27 14:38:40|1540.5|1540|1540.5|1540|1541|1540|1540.5|1539.5|1208
1643294330000|2022-01-27 14:38:50||1539.5||1540||1540||1539.5|331
1643294350000|2022-01-27 14:39:10|1541|1540.5|1541.5|1540.5|1541.5|1540.5|1541|1540.5|2111
1643294370000|2022-01-27 14:39:30|||||||||21
1643294380000|2022-01-27 14:39:40|1541|1540|1541|1540|1541.5|1540.5|1540.5|1540|3491
1643294390000|2022-01-27 14:39:50|1540.5|1539.5|1540.5|1540|1541|1540|1540.5|1539.5|1547
1643294400000|2022-01-27 14:40:00|1541|1539.5|1541|1539.5|1541|1539.5|1541|1539.5|969
1643294410000|2022-01-27 14:40:10|1540.5|1540|1542|1541|1542|1541|1540.5|1540|2821
1643294430000|2022-01-27 14:40:30|1542.5|1541.5|1543.5|1542|1543.5|1542|1542.5|1541.5|1033
1643294440000|2022-01-27 14:40:40||1542.5||1542.5||1542.5||1542.5|860
1643294450000|2022-01-27 14:40:50|||||||||500
1643294460000|2022-01-27 14:41:00||1543||1543||1543||1543|171
1643294480000|2022-01-27 14:41:20|1543|1542.5|1543|1542|1543.5|1543|1543|1542|2247
1643294490000|2022-01-27 14:41:30|||||||||125
1643294500000|2022-01-27 14:41:40|1543.5|1542.5|1543.5|1542.5|1543.5|1542.5|1543.5|1542|422
1643294510000|2022-01-27 14:41:50|1543|1542|1543|1542|1543.5|1542|1543|1542|1516
1643294520000|2022-01-27 14:42:00|1542|1541.5|1543|1542|1543|1542|1542|1541.5|2578
1643294530000|2022-01-27 14:42:10|||||||||620
1643294540000|2022-01-27 14:42:20|1543.5|1542.5|1543.5|1542.5|1543.5|1542.5|1543.5|1542.5|1748
1643294550000|2022-01-27 14:42:30|||||||||151
1643294580000|2022-01-27 14:43:00|||||||||127
1643294590000|2022-01-27 14:43:10|1544|1543|1544|1543|1544|1543.5|1543.5|1542.5|1523
1643294600000|2022-01-27 14:43:20|1544.5|1543.5|1544.5|1543.5|1544.5|1543.5|1544.5|1543|1027
1643294610000|2022-01-27 14:43:30|1544|1543|1544|1542.5|1544.5|1543|1544|1542.5|4627
1643294620000|2022-01-27 14:43:40|||||||||591
1643294630000|2022-01-27 14:43:50|1544.5|1543|1544.5|1543|1544.5|1543|1544.5|1543|94
1643294640000|2022-01-27 14:44:00||1543.5||1543.5||1543.5||1543.5|0
1643294650000|2022-01-27 14:44:10|1545|1544|1545.5|1544.5|1545.5|1544.5|1545|1544|1640
1643294660000|2022-01-27 14:44:20|1546|1545|1546|1545|1546|1545|1546|1545|450
1643294670000|2022-01-27 14:44:30|||||||||1333
1643294680000|2022-01-27 14:44:40|||||||||1
1643294690000|2022-01-27 14:44:50|||||||||99
1643294700000|2022-01-27 14:45:00|1545.5|1544.5|1546|1544.5|1546|1544.5|1544.5|1544|4024
1643294720000|2022-01-27 14:45:20|1545.5|1544|1545.5|1544|1545.5|1544|1545.5|1544|795
1643294730000|2022-01-27 14:45:30|||||||||22
1643294740000|2022-01-27 14:45:40|1545|1543|1544.5|1543|1545.5|1543|1544.5|1543|1507
1643294750000|2022-01-27 14:45:50|1545||1545||1545||1545||125
1643294760000|2022-01-27 14:46:00||1543.5||1544||1544||1543.5|0
1643294780000|2022-01-27 14:46:20|1544.5|1543.5|1544.5|1543.5|1544.5|1543.5|1544.5|1543.5|353
1643294790000|2022-01-27 14:46:30|1544|1543|1544|1543|1544|1543|1543.5|1543|5413
1643294800000|2022-01-27 14:46:40|1543|1542.5|1544|1543|1544|1543|1543|1542.5|620
1643294810000|2022-01-27 14:46:50|1544.5|1543.5|1544|1543.5|1544.5|1544|1544|1543|3329
1643294820000|2022-01-27 14:47:00|1544.5||1544.5||1544.5||1544.5||154
1643294830000|2022-01-27 14:47:10|1545|1544|1545|1544|1545|1544|1545|1544|1908
1643294870000|2022-01-27 14:47:50|1545.5|1544.5|1545|1544.5|1545.5|1544.5|1545|1544|1456
1643294880000|2022-01-27 14:48:00|1545.5|1545|1545.5|1544.5|1546|1545|1545.5|1544.5|1360
1643294890000|2022-01-27 14:48:10|1546|1545.5|1545.5|1544.5|1546|1545.5|1545.5|1544.5|110
1643294900000|2022-01-27 14:48:20|1546||1546||1546||1546||0
1643294920000|2022-01-27 14:48:40|1546.5|1545|1547.5|1546|1547.5|1546.5|1546.5|1545|1653
1643294930000|2022-01-27 14:48:50|1548|1546.5|1548|1547|1548|1547|1548|1546.5|544
1643294940000|2022-01-27 14:49:00|1547.5|1546.5|1547.5|1546.5|1548|1546.5|1546.5|1545.5|2136
1643294950000|2022-01-27 14:49:10|1547|1546|1546.5|1545.5|1547|1546.5|1546.5|1545.5|1252
1643294960000|2022-01-27 14:49:20|1546|1545|1545.5|1545|1546|1545|1545.5|1545|253
1643294970000|2022-01-27 14:49:30|1545|1544.5|1544.5|1543.5|1545|1544.5|1544.5|1543.5|1194
1643294980000|2022-01-27 14:49:40|1544|1543|1545|1543.5|1545|1543.5|1544|1543|412
1643295000000|2022-01-27 14:50:00||1544||1544||1544||1544|672
1643295020000|2022-01-27 14:50:20|||||||||1668
1643295030000|2022-01-27 14:50:30|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|1545.5|1544|1671
1643295040000|2022-01-27 14:50:40|||||||||125
1643295050000|2022-01-27 14:50:50|1546|1545|1546.5|1545.5|1546.5|1545.5|1546|1545|768
1643295060000|2022-01-27 14:51:00|||||||||367
1643295070000|2022-01-27 14:51:10|1547||1547||1547||1547||82
1643295080000|2022-01-27 14:51:20||1546||1546||1546||1546|674
1643295090000|2022-01-27 14:51:30|||||||||111
1643295120000|2022-01-27 14:52:00|1546.5|1545.5|1546.5|1545.5|1546.5|1546|1546|1545.5|1934
1643295140000|2022-01-27 14:52:20|||||||||862
1643295150000|2022-01-27 14:52:30|1547|1546|1546.5|1546|1547|1546|1546.5|1545.5|1136
1643295170000|2022-01-27 14:52:50|1547|1545.5|1547|1546|1547|1546.5|1547|1545.5|390
1643295180000|2022-01-27 14:53:00|1546.5|1545.5|1547|1545.5|1547|1545.5|1546.5|1545.5|365
1643295190000|2022-01-27 14:53:10|1546.5||1546.5||1546.5||1546.5||0
1643295200000|2022-01-27 14:53:20|||||||||61
1643295220000|2022-01-27 14:53:40|||||||||249
1643295230000|2022-01-27 14:53:50|||||||||284
1643295240000|2022-01-27 14:54:00|1546|1545|1546|1545.5|1546.5|1545.5|1545.5|1545|1090
1643295250000|2022-01-27 14:54:10|1546.5|1546|1547|1546.5|1547|1546.5|1546.5|1545.5|1426
1643295260000|2022-01-27 14:54:20|1547.5|1547|1548|1547|1548|1547.5|1547.5|1546.5|3065
1643295270000|2022-01-27 14:54:30|||||||||273
1643295300000|2022-01-27 14:55:00|||||||||24
1643295310000|2022-01-27 14:55:10|1548.5|1547.5|1548.5|1548|1548.5|1548|1548.5|1547|1906
1643295320000|2022-01-27 14:55:20|1548|1547.5|1548|1547|1548|1547.5|1548|1547|1550
1643295330000|2022-01-27 14:55:30|1548.5|1547.5|1548.5|1547.5|1548.5|1547.5|1548.5|1547.5|496
1643295340000|2022-01-27 14:55:40|||||||||125
1643295350000|2022-01-27 14:55:50|||||||||752
1643295360000|2022-01-27 14:56:00||1548||1548||1548||1548|469
1643295370000|2022-01-27 14:56:10|||||||||433
1643295380000|2022-01-27 14:56:20|1548|1547.5|1548.5|1547.5|1548.5|1547.5|1548|1547.5|585
1643295420000|2022-01-27 14:57:00|1548|1546|1547.5|1546|1548|1547.5|1547.5|1545.5|1476
1643295430000|2022-01-27 14:57:10|1547|1546.5|1547|1546|1547|1546.5|1547|1546|326
1643295440000|2022-01-27 14:57:20|||||||||323
1643295460000|2022-01-27 14:57:40|1547.5|1546.5|1547.5|1546.5|1547.5|1546.5|1547.5|1546|931
1643295470000|2022-01-27 14:57:50||1546||1546||1546||1546|847
1643295500000|2022-01-27 14:58:20|1548|1546.5|1550.5|1549|1550.5|1550|1547.5|1546.5|7182
1643295510000|2022-01-27 14:58:30|1549.5|1549.5|1550.5|1549|1550.5|1549.5|1549.5|1549|1484
1643295520000|2022-01-27 14:58:40|||||||||30
1643295530000|2022-01-27 14:58:50||1549.5||1549.5||1549.5||1549.5|0
1643295540000|2022-01-27 14:59:00|1551|1550|1550.5|1549.5|1551|1550.5|1550.5|1549.5|1598
1643295550000|2022-01-27 14:59:10|1551|1550|1550.5|1549.5|1551|1550|1550.5|1549.5|251
1643295560000|2022-01-27 14:59:20|1551|1550|1551|1550|1551|1550|1551|1550|123
1643295570000|2022-01-27 14:59:30|1550.5|1549.5|1550.5|1549.5|1550.5|1549.5|1550|1549.5|665
1643295580000|2022-01-27 14:59:40||1550||1550||1550||1550|324
1643295590000|2022-01-27 14:59:50|1551|1550.5|1553|1551|1553|1551.5|1551|1550.5|1083
1643295600000|2022-01-27 15:00:00|||||||||112
1643295610000|2022-01-27 15:00:10|1552.5|1550.5|1549.5|1548|1552.5|1550.5|1549.5|1548|5163
1643295620000|2022-01-27 15:00:20|||||||||119
1643295630000|2022-01-27 15:00:30|1549|1548.5|1550|1548.5|1550|1549|1549|1548|2249
1643295650000|2022-01-27 15:00:50|1549.5||1550||1550||1549.5||747
1643295660000|2022-01-27 15:01:00|||||||||583
1643295670000|2022-01-27 15:01:10|1550.5|1549|1549|1548|1550.5|1549.5|1549|1547.5|2996
1643295680000|2022-01-27 15:01:20|1549.5|1548.5|1549.5|1548.5|1549.5|1548.5|1549|1548|678
1643295700000|2022-01-27 15:01:40|1549|1548|1550|1548.5|1550|1548.5|1549|1548|2486
1643295710000|2022-01-27 15:01:50|1549.5|1549|1549.5|1548.5|1550|1549|1549.5|1548.5|1122
1643295720000|2022-01-27 15:02:00|1550||1550||1550||1550||0
1643295740000|2022-01-27 15:02:20|||||||||1
1643295750000|2022-01-27 15:02:30|1549.5|1548|1549|1548.5|1549.5|1548.5|1548.5|1548|3005
1643295760000|2022-01-27 15:02:40|1549.5|1549|1549|1548|1549.5|1549|1548.5|1548|2097
1643295770000|2022-01-27 15:02:50|||||||||200
1643295780000|2022-01-27 15:03:00|1548.5|1547.5|1548.5|1548|1549|1548|1548|1547.5|1205
1643295790000|2022-01-27 15:03:10|1548|1547.5|1547|1546|1548|1547.5|1547|1546|736
1643295800000|2022-01-27 15:03:20|1546.5|1545.5|1546|1545|1546.5|1545.5|1545.5|1543.5|1371
1643295810000|2022-01-27 15:03:30|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|1545.5|1544.5|139
1643295820000|2022-01-27 15:03:40|1546|1545|1545.5|1544.5|1546|1545.5|1545|1544|1634
1643295840000|2022-01-27 15:04:00|1546|1545|1548|1547.5|1548.5|1547.5|1545.5|1545|3871
1643295850000|2022-01-27 15:04:10|1548.5|1548|1550|1549|1550.5|1549|1548.5|1547.5|819
1643295870000|2022-01-27 15:04:30|1551|1549.5|1551.5|1549.5|1551.5|1550|1550.5|1549.5|1392
1643295880000|2022-01-27 15:04:40||1550||1550||1550||1550|0
1643295890000|2022-01-27 15:04:50|||||||||17
1643295900000|2022-01-27 15:05:00|1552|1550.5|1553|1551.5|1553.5|1552|1552|1550|7840
1643295910000|2022-01-27 15:05:10|1552.5|1551|1551|1550|1552.5|1551|1551|1550|3478
1643295950000|2022-01-27 15:05:50|||||||||99
1643295960000|2022-01-27 15:06:00|||||||||104
1643295970000|2022-01-27 15:06:10|1551.5|1550.5|1551|1550.5|1551.5|1550.5|1551|1550|323
1643295980000|2022-01-27 15:06:20|1550.5|1550|1550.5|1549|1550.5|1550|1550.5|1549|1428
1643296010000|2022-01-27 15:06:50|1551|1549.5|1550.5|1549|1551|1550|1550.5|1549|1325
1643296020000|2022-01-27 15:07:00|||||||||756
1643296050000|2022-01-27 15:07:30|1550|1548.5|1549.5|1548.5|1550|1549|1549.5|1548.5|1191
1643296060000|2022-01-27 15:07:40|||||||||255
1643296070000|2022-01-27 15:07:50||1549||1549||1549||1549|941
1643296080000|2022-01-27 15:08:00||1548.5||1548.5||1548.5||1548.5|232
1643296120000|2022-01-27 15:08:40||1549||1548.5||1549||1548.5|1406
1643296150000|2022-01-27 15:09:10|1550|1549|1551|1550|1551|1550|1550|1549|2083
1643296160000|2022-01-27 15:09:20|1550.5|1549.5|1550.5|1549|1550.5|1549.5|1550.5|1549|2530
1643296180000|2022-01-27 15:09:40|||||||||304
1643296190000|2022-01-27 15:09:50|||||||||102
1643296200000|2022-01-27 15:10:00|||||||||800
1643296210000|2022-01-27 15:10:10|1550|1549.5|1550|1549|1550|1549.5|1550|1549|108
1643296220000|2022-01-27 15:10:20|1550.5|1549.5|1550.5|1549.5|1550.5|1549.5|1550.5|1549.5|311
1643296230000|2022-01-27 15:10:30|1551||1550.5||1551||1550.5||171
1643296240000|2022-01-27 15:10:40|||||||||1094
1643296250000|2022-01-27 15:10:50||1549||1549||1549||1549|931
1643296260000|2022-01-27 15:11:00|1551|1549.5|1551.5|1550.5|1551.5|1550.5|1551|1549.5|1532
1643296270000|2022-01-27 15:11:10|||||||||2869
1643296280000|2022-01-27 15:11:20|||||||||110
1643296290000|2022-01-27 15:11:30|||||||||651
1643296300000|2022-01-27 15:11:40|1551|1550|1551|1549.5|1551|1550|1550.5|1549|1123
1643296320000|2022-01-27 15:12:00|1550.5|1549|1550.5|1549.5|1550.5|1549.5|1549.5|1548.5|2770
1643296340000|2022-01-27 15:12:20|1550|1549|1550|1549|1550|1549|1550|1549|254
1643296350000|2022-01-27 15:12:30|1550.5|1550|1550.5|1549|1550.5|1550|1550.5|1549|422
1643296360000|2022-01-27 15:12:40|1550||1550||1550||1550||0
1643296370000|2022-01-27 15:12:50|1550.5||1550||1550.5||1550||100
1643296380000|2022-01-27 15:13:00|||||||||1178
1643296400000|2022-01-27 15:13:20|1549|1548.5|1550|1549|1550|1549|1549|1548.5|1049
1643296410000|2022-01-27 15:13:30|1550.5|1549.5|1550.5|1549.5|1550.5|1549.5|1550|1549.5|544
1643296420000|2022-01-27 15:13:40|1551|1550|1551.5|1550.5|1551.5|1551|1550.5|1549.5|2084
1643296440000|2022-01-27 15:14:00|1551|1550|1550|1549.5|1551|1550|1550|1549|1113
1643296450000|2022-01-27 15:14:10|1549.5|1549|1550.5|1549.5|1550.5|1550|1549.5|1549|1206
1643296460000|2022-01-27 15:14:20|1551.5|1550|1551.5|1550.5|1551.5|1550.5|1551|1549.5|1336
1643296470000|2022-01-27 15:14:30|1552|1551|1553|1551.5|1553|1551.5|1552|1551|1171
1643296480000|2022-01-27 15:14:40|1553.5||1553||1553.5||1553||1182
1643296490000|2022-01-27 15:14:50|1553.5||1553.5||1553.5||1553.5||0
1643296500000|2022-01-27 15:15:00|1553||1553||1553||1553||0
1643296510000|2022-01-27 15:15:10|||||||||200
1643296520000|2022-01-27 15:15:20|1552.5|1551|1551|1549.5|1552.5|1551|1550.5|1549.5|3226
1643296530000|2022-01-27 15:15:30|||||||||740
1643296560000|2022-01-27 15:16:00|1550.5|1550|1550.5|1550|1550.5|1550|1550.5|1549.5|58
1643296570000|2022-01-27 15:16:10|1551||1551||1551||1551||845
1643296590000|2022-01-27 15:16:30||1550.5||1550.5||1550.5||1550.5|248
1643296600000|2022-01-27 15:16:40|1552|1550|1551.5|1550.5|1554.5|1552.5|1550.5|1549.5|15119
1643296610000|2022-01-27 15:16:50|1551|1549.5|1551.5|1550|1551.5|1550|1550|1549.5|2126
1643296620000|2022-01-27 15:17:00||1550.5||1550.5||1550.5||1550.5|0
1643296630000|2022-01-27 15:17:10|1552.5|1551|1552.5|1551|1552.5|1551|1552.5|1551|88
1643296640000|2022-01-27 15:17:20|1552||1552||1552||1552||0
1643296660000|2022-01-27 15:17:40|||||||||882
1643296670000|2022-01-27 15:17:50|1551.5|1550.5|1551.5|1550.5|1551.5|1550.5|1551.5|1550.5|2412
1643296680000|2022-01-27 15:18:00|||||||||2823
1643296720000|2022-01-27 15:18:40|||||||||11096
1643296730000|2022-01-27 15:18:50|1551|1550|1551|1550|1551|1550.5|1550.5|1549.5|2157
1643296740000|2022-01-27 15:19:00|||||||||96
1643296800000|2022-01-27 15:20:00|1551.5|1550.5|1552|1551|1552.5|1551|1551|1550|3074
1643296810000|2022-01-27 15:20:10|||||||||465
1643296820000|2022-01-27 15:20:20|1551.5|1550.5|1552|1550.5|1552|1551|1551.5|1550.5|900
1643296830000|2022-01-27 15:20:30|1551.5|1551|1551.5|1551|1551.5|1551|1551.5|1551|388
1643296840000|2022-01-27 15:20:40|1552.5|1551.5|1552|1551.5|1552.5|1551.5|1552|1551.5|175
1643296850000|2022-01-27 15:20:50|1551.5|1551|1552|1551|1552|1551.5|1551.5|1551|166
1643296860000|2022-01-27 15:21:00|||||||||1116
1643296880000|2022-01-27 15:21:20|1551.5|1550.5|1551.5|1550.5|1552|1550.5|1551.5|1550.5|1221
1643296900000|2022-01-27 15:21:40|1552|1551|1552|1551|1552|1551|1551.5|1551|1293
1643296910000|2022-01-27 15:21:50|||||||||34
1643296920000|2022-01-27 15:22:00|1552.5|1551.5|1552.5|1551.5|1552.5|1551.5|1552.5|1551.5|1689
1643296950000|2022-01-27 15:22:30|1552|1551|1552|1550.5|1552|1551|1551.5|1550.5|836
1643296960000|2022-01-27 15:22:40|1551.5||1552||1552||1551.5||0
1643296970000|2022-01-27 15:22:50|1551||1551||1552||1551||135
1643297000000|2022-01-27 15:23:20|1550.5|1550|1551|1549.5|1551|1550.5|1550|1549.5|3035
1643297010000|2022-01-27 15:23:30|1550.5||1550.5||1550.5||1550.5||0
1643297020000|2022-01-27 15:23:40||1550||1550||1550||1549.5|529
1643297030000|2022-01-27 15:23:50|1551|1550.5|1551|1550|1551|1550.5|1551|1550|839
1643297040000|2022-01-27 15:24:00|||||||||866
1643297050000|2022-01-27 15:24:10|1550.5|1549.5|1551|1550|1551|1550|1550|1549.5|2460
1643297060000|2022-01-27 15:24:20|1550.5|1550.5|1550|1549|1550.5|1550.5|1550|1549|3839
1643297070000|2022-01-27 15:24:30|1549.5|1548.5|1550|1549.5|1550|1549.5|1549.5|1548.5|2649
1643297080000|2022-01-27 15:24:40||1549||1549||1549||1549|245
1643297110000|2022-01-27 15:25:10|||||||||478
1643297130000|2022-01-27 15:25:30|1549.5|1548.5|1547.5|1547|1549.5|1548.5|1547.5|1547|1878
1643297140000|2022-01-27 15:25:40|1547|1546.5|1547.5|1546.5|1547.5|1547|1547|1546.5|196
1643297150000|2022-01-27 15:25:50|1547|1546|1547|1546|1547|1546|1547|1546|829
1643297160000|2022-01-27 15:26:00|1547.5|1546.5|1547.5|1546.5|1547.5|1546.5|1547.5|1546.5|594
1643297190000|2022-01-27 15:26:30|||||||||1253
1643297200000|2022-01-27 15:26:40|||||||||61
1643297210000|2022-01-27 15:26:50|||||||||500
1643297220000|2022-01-27 15:27:00|1547|1546|1547|1546.5|1547.5|1546.5|1547|1546|2927
1643297230000|2022-01-27 15:27:10|1547.5||1547.5||1547.5||1547.5||0
1643297240000|2022-01-27 15:27:20|1548|1547|1549|1548|1549|1548|1547.5|1546.5|4458
1643297280000|2022-01-27 15:28:00|||||||||320
1643297290000|2022-01-27 15:28:10|1548.5|1547.5|1549|1547.5|1549.5|1548.5|1548|1547|7161
1643297310000|2022-01-27 15:28:30|1549.5|1548|1549.5|1549|1549.5|1549|1549.5|1548|447
1643297320000|2022-01-27 15:28:40|1550|1548.5|1550.5|1549.5|1550.5|1549.5|1550|1548.5|1461
1643297330000|2022-01-27 15:28:50|||||||||2289
1643297340000|2022-01-27 15:29:00|1551|1550|1551|1550|1551|1550|1551|1550|529
1643297350000|2022-01-27 15:29:10|1550.5|1550.5|1552|1550.5|1552|1551|1550.5|1550.5|989
1643297360000|2022-01-27 15:29:20|||||||||766
1643297380000|2022-01-27 15:29:40|1551.5|1549.5|1550.5|1549.5|1551.5|1549.5|1549.5|1549|3202
1643297390000|2022-01-27 15:29:50||1550||1549.5||1550||1549.5|0
1643297400000|2022-01-27 15:30:00|1550|1549|1550.5|1549|1550.5|1549|1550|1549|2596
1643297410000|2022-01-27 15:30:10|||||||||528
1643297420000|2022-01-27 15:30:20|||||||||340
1643297430000|2022-01-27 15:30:30|1549.5||1549.5||1549.5||1549.5||3064
1643297440000|2022-01-27 15:30:40|1550||1550||1550||1550||490
1643297450000|2022-01-27 15:30:50||1549.5||1549||1549.5||1549|609
1643297460000|2022-01-27 15:31:00|1549.5|1548.5|1548|1547.5|1550.5|1549|1548|1547|3217
1643297470000|2022-01-27 15:31:10|1548.5||1548.5||1548.5||1548.5||6693
1643297480000|2022-01-27 15:31:20|1548|1547|1546.5|1545|1548|1547|1546.5|1544.5|7103
1643297490000|2022-01-27 15:31:30|1545.5|1545.5|1546.5|1545.5|1546.5|1545.5|1545.5|1545.5|387
1643297500000|2022-01-27 15:31:40|1546|1545|1546|1545|1546.5|1545|1546|1545|833
1643297510000|2022-01-27 15:31:50|1546.5|1546|1546|1545.5|1546.5|1546|1546|1545|397
1643297530000|2022-01-27 15:32:10|1546.5|1545|1547|1546|1547|1546|1546.5|1545|1953
1643297540000|2022-01-27 15:32:20|||||||||61
1643297570000|2022-01-27 15:32:50|1546.5|1545.5|1546.5|1545.5|1547|1545.5|1545.5|1545|2400
1643297580000|2022-01-27 15:33:00|||||||||720
1643297590000|2022-01-27 15:33:10||1546||1545.5||1546||1545.5|1184
1643297630000|2022-01-27 15:33:50|||||||||306
1643297640000|2022-01-27 15:34:00|1546|1545|1546|1545|1546|1545.5|1545|1544.5|3476
1643297660000|2022-01-27 15:34:20|||||||||674
1643297670000|2022-01-27 15:34:30|1546.5|1545.5|1546.5|1545.5|1546.5|1545.5|1546|1545|1820
1643297680000|2022-01-27 15:34:40|||||||||3
1643297690000|2022-01-27 15:34:50|1546|1545|1546|1545|1546|1545.5|1545|1544.5|2869
1643297700000|2022-01-27 15:35:00|||||||||618
1643297710000|2022-01-27 15:35:10||1545.5||1545||1545.5||1545|190
1643297720000|2022-01-27 15:35:20|1545.5|1545.5|1545.5|1545|1546|1545.5|1545|1544.5|3538
1643297730000|2022-01-27 15:35:30||1544.5||1544.5||1545||1544.5|584
1643297740000|2022-01-27 15:35:40|||||||||37
1643297750000|2022-01-27 15:35:50|1546|1545|1547|1546|1547|1546|1546|1545|1409
1643297760000|2022-01-27 15:36:00|||||||||694
1643297770000|2022-01-27 15:36:10|1547.5|1546.5|1547|1546|1547.5|1546.5|1547|1546|612
1643297790000|2022-01-27 15:36:30|1546.5||1547||1547||1546.5||1676
1643297810000|2022-01-27 15:36:50|1547.5|1546.5|1547|1546.5|1547.5|1546.5|1547|1546|2565
1643297820000|2022-01-27 15:37:00|1547.5|1547|1548.5|1547.5|1548.5|1547.5|1547.5|1547|1463
1643297830000|2022-01-27 15:37:10|1549|1548|1549.5|1548.5|1549.5|1548.5|1548.5|1548|770
1643297840000|2022-01-27 15:37:20|1549|1548|1549|1548|1549|1548|1549|1548|1768
1643297870000|2022-01-27 15:37:50|1549.5|1548.5|1550|1549|1550|1549.5|1549.5|1548.5|1772
1643297880000|2022-01-27 15:38:00|1550.5|1549.5|1550.5|1549.5|1551.5|1550|1550|1549.5|1379
1643297890000|2022-01-27 15:38:10|1550|1550|1550|1549.5|1551.5|1550|1550|1549.5|4145
1643297900000|2022-01-27 15:38:20|1549.5|1549|1550|1548.5|1550|1549.5|1549.5|1548|5814
1643297910000|2022-01-27 15:38:30|||||||||255
1643297920000|2022-01-27 15:38:40||1549||1549||1549||1549|0
1643297940000|2022-01-27 15:39:00|1549.5|1549.5|1549.5|1548|1549.5|1549.5|1549|1548|3577
1643297960000|2022-01-27 15:39:20|||||||||450
1643297970000|2022-01-27 15:39:30|1549|1548.5|1549.5|1548.5|1549.5|1548.5|1549|1548|401
1643297990000|2022-01-27 15:39:50|1550|1549|1549.5|1548.5|1550|1549|1549.5|1548.5|1602
1643298010000|2022-01-27 15:40:10|||||||||47
1643298020000|2022-01-27 15:40:20|||||||||1253
1643298030000|2022-01-27 15:40:30|||||||||390
1643298040000|2022-01-27 15:40:40|1550|1549|1549.5|1549|1550|1549|1549.5|1548.5|537
1643298050000|2022-01-27 15:40:50|1549|1548.5|1548.5|1548|1549.5|1549|1548|1547.5|4235
1643298060000|2022-01-27 15:41:00|||||||||594
1643298070000|2022-01-27 15:41:10|1549|1548.5|1549|1548|1549.5|1548.5|1549|1548|576
1643298100000|2022-01-27 15:41:40|1549.5|1548.5|1549|1548.5|1549.5|1548.5|1549|1548.5|456
1643298110000|2022-01-27 15:41:50|1549.5||1549.5||1549.5||1549.5||333
1643298120000|2022-01-27 15:42:00|||||||||549
1643298130000|2022-01-27 15:42:10|||||||||400
1643298140000|2022-01-27 15:42:20|1549|1548|1549|1548|1549|1548|1549|1548|437
1643298180000|2022-01-27 15:43:00|||||||||100
1643298200000|2022-01-27 15:43:20|1548.5|1547.5|1548.5|1547.5|1549|1548|1548|1547.5|2876
1643298210000|2022-01-27 15:43:30|1548|1547|1547.5|1546.5|1548|1547|1547.5|1546.5|153
1643298220000|2022-01-27 15:43:40|||||||||183
1643298230000|2022-01-27 15:43:50|1547||1547||1547||1547||0
1643298240000|2022-01-27 15:44:00|1547.5||1547||1547.5||1547||1221
1643298250000|2022-01-27 15:44:10||1546||1546||1546||1546|1830
1643298270000|2022-01-27 15:44:30|1546.5|1545|1546.5|1545|1546.5|1546|1546|1545|664
1643298280000|2022-01-27 15:44:40|||||||||125
1643298290000|2022-01-27 15:44:50|1546||1546.5||1546.5||1546||155
1643298300000|2022-01-27 15:45:00|1547|1545.5|1548|1546.5|1548.5|1547.5|1547|1545|3861
1643298310000|2022-01-27 15:45:10|1548.5|1547|1548.5|1547|1548.5|1547|1548.5|1547|0
1643298320000|2022-01-27 15:45:20|1548|1547.5|1548|1546.5|1548|1547.5|1548|1546.5|921
1643298340000|2022-01-27 15:45:40|1548.5|1547|1548.5|1547|1548.5|1547.5|1548.5|1547|553
1643298350000|2022-01-27 15:45:50||1547.5||1547||1547.5||1547|0
1643298370000|2022-01-27 15:46:10|1548|1546.5|1546|1545|1548|1546.5|1546|1545|2036
1643298420000|2022-01-27 15:47:00|||||||||33
1643298430000|2022-01-27 15:47:10|1545.5|1545.5|1546.5|1545.5|1547.5|1546|1545.5|1545.5|5106
1643298440000|2022-01-27 15:47:20|1546|1545|1545.5|1545|1546.5|1545.5|1545.5|1545|1941
1643298450000|2022-01-27 15:47:30|1546|1545.5|1546|1545|1546.5|1545.5|1546|1545|1026
1643298460000|2022-01-27 15:47:40|||||||||77
1643298480000|2022-01-27 15:48:00|1545.5|1544.5|1544.5|1543.5|1545.5|1544.5|1544.5|1543.5|1813
1643298490000|2022-01-27 15:48:10||1543||1543||1543||1543|271
1643298500000|2022-01-27 15:48:20|1543.5||1543.5||1544.5||1543.5||747
1643298510000|2022-01-27 15:48:30|1543|1542|1543|1541.5|1543|1542|1543|1541.5|442
1643298530000|2022-01-27 15:48:50|||||||||125
1643298540000|2022-01-27 15:49:00||1542||1542||1542||1542|106
1643298560000|2022-01-27 15:49:20|1542.5||1542.5||1543||1542.5||1093
1643298570000|2022-01-27 15:49:30|1543|1542.5|1544.5|1543.5|1545|1543.5|1543|1542.5|2132
1643298580000|2022-01-27 15:49:40|1546|1544|1546.5|1545.5|1547|1545.5|1545|1544|1090
1643298590000|2022-01-27 15:49:50|1547||1546.5||1547||1546.5||0
1643298600000|2022-01-27 15:50:00|1546|1545|1546|1544.5|1546.5|1545|1545|1543.5|1403
1643298610000|2022-01-27 15:50:10|1546.5|1545|1547|1545.5|1547|1545.5|1546.5|1545|375
1643298620000|2022-01-27 15:50:20|1547.5|1546|1547.5|1546.5|1547.5|1546.5|1547.5|1546|96
1643298640000|2022-01-27 15:50:40|1547|1546|1547|1545.5|1547|1546|1547|1545.5|357
1643298660000|2022-01-27 15:51:00|||||||||766
1643298670000|2022-01-27 15:51:10||1546||1546||1546||1546|0
1643298680000|2022-01-27 15:51:20|||||||||279
1643298690000|2022-01-27 15:51:30|||||||||61
1643298700000|2022-01-27 15:51:40|1547.5|1547|1548|1546.5|1548.5|1547.5|1547.5|1546.5|1091
1643298710000|2022-01-27 15:51:50|||||||||109
1643298720000|2022-01-27 15:52:00|1547.5|1546|1546.5|1546|1548|1546|1546.5|1546|1387
1643298730000|2022-01-27 15:52:10||1545.5||1545.5||1545.5||1545.5|309
1643298740000|2022-01-27 15:52:20|1546|1546|1547|1546|1547|1546|1546|1546|952
1643298760000|2022-01-27 15:52:40|1546.5|1545.5|1546.5|1545.5|1546.5|1545.5|1546.5|1545.5|1194
1643298770000|2022-01-27 15:52:50|1547|1546|1547|1546|1547|1546|1547|1546|389
1643298780000|2022-01-27 15:53:00|1547.5|1546.5|1549.5|1548|1549.5|1548|1547.5|1546.5|1403
1643298790000|2022-01-27 15:53:10|1550|1548.5|1550|1549|1550|1549|1550|1548.5|485
1643298800000|2022-01-27 15:53:20|1550.5|1549.5|1550.5|1549|1550.5|1549.5|1550.5|1549|318
1643298810000|2022-01-27 15:53:30|1550||1550||1550||1550||0
1643298840000|2022-01-27 15:54:00|1550.5|1549.5|1550|1549|1550.5|1549.5|1550|1549|80
1643298870000|2022-01-27 15:54:30|1550.5|1549.5|1549.5|1548.5|1551|1549.5|1549|1548|7086
1643298880000|2022-01-27 15:54:40|||||||||125
1643298900000|2022-01-27 15:55:00|||||||||381
1643298930000|2022-01-27 15:55:30|1549|1548|1550|1549.5|1550.5|1550|1549|1548|4296
1643298950000|2022-01-27 15:55:50|1550.5||1550||1550.5||1550||679
1643298960000|2022-01-27 15:56:00|1550.5|1550|1550.5|1549.5|1550.5|1550|1550|1549.5|1282
1643298970000|2022-01-27 15:56:10|1551||1551||1551||1551||30
1643298980000|2022-01-27 15:56:20|1550.5|1549|1550|1549|1550.5|1549.5|1550|1549|1576
1643298990000|2022-01-27 15:56:30|||||||||219
1643299000000|2022-01-27 15:56:40|1549.5|1548.5|1549.5|1548.5|1549.5|1548.5|1549.5|1548.5|907
1643299020000|2022-01-27 15:57:00|||||||||235
1643299060000|2022-01-27 15:57:40|1550|1549|1549.5|1549|1550|1549|1549.5|1548.5|1345
1643299070000|2022-01-27 15:57:50|1550|1549.5|1550|1549.5|1550|1549.5|1550|1549.5|131
1643299080000|2022-01-27 15:58:00|1550.5|1550|1550|1549.5|1550.5|1550|1550|1549.5|1404
1643299090000|2022-01-27 15:58:10|||||||||629
1643299100000|2022-01-27 15:58:20|||||||||265
1643299110000|2022-01-27 15:58:30|1550.5|1550|1550|1549.5|1550.5|1550|1550|1549.5|2341
1643299120000|2022-01-27 15:58:40|||||||||52
1643299130000|2022-01-27 15:58:50|||||||||90
1643299140000|2022-01-27 15:59:00|1550.5|1549|1550|1549|1550.5|1550|1549.5|1549|2984
1643299150000|2022-01-27 15:59:10|1549.5|1548.5|1549.5|1548.5|1550|1548.5|1549|1548|2824
1643299200000|2022-01-27 16:00:00|||||||||97
1643299210000|2022-01-27 16:00:10|||||||||315
1643299220000|2022-01-27 16:00:20|||||||||119
1643299230000|2022-01-27 16:00:30|1549|1549|1549.5|1548.5|1549.5|1549|1549|1548.5|503
1643299240000|2022-01-27 16:00:40||1549||1548.5||1549||1548.5|917
1643299250000|2022-01-27 16:00:50|1550|1549|1550|1549|1550|1549|1550|1549|260
1643299300000|2022-01-27 16:01:40|||||||||112
1643299330000|2022-01-27 16:02:10||1549.5||1549||1549.5||1549|1843
1643299340000|2022-01-27 16:02:20|||||||||918
1643299360000|2022-01-27 16:02:40|||||||||322
1643299380000|2022-01-27 16:03:00|1550.5|1550|1552|1551|1552|1551|1550.5|1550|2694
1643299390000|2022-01-27 16:03:10|1551.5|1551.5|1552|1550.5|1552|1551.5|1551.5|1550.5|4231
1643299410000|2022-01-27 16:03:30||1551||1551||1551||1551|233
1643299430000|2022-01-27 16:03:50|||||||||651
1643299440000|2022-01-27 16:04:00|||||||||125
1643299460000|2022-01-27 16:04:20|||||||||587
1643299470000|2022-01-27 16:04:30|||||||||1224
1643299490000|2022-01-27 16:04:50|1553|1551.5|1553|1552|1553|1552|1551.5|1551|4640
1643299500000|2022-01-27 16:05:00|1552.5|1551.5|1552|1551|1553|1551.5|1552|1551|2869
1643299520000|2022-01-27 16:05:20|1552.5|1551.5|1554|1552.5|1554|1552.5|1552.5|1551.5|2365
1643299530000|2022-01-27 16:05:30|1553.5|1553|1552|1551|1554|1553|1552|1551|2942
1643299550000|2022-01-27 16:05:50|1551.5|1550.5|1551|1550|1552|1550.5|1550.5|1550|2801
1643299560000|2022-01-27 16:06:00|1551.5|1550.5|1553|1551.5|1553|1551.5|1551.5|1550.5|1480
1643299570000|2022-01-27 16:06:10|1553.5|1552|1553.5|1552|1553.5|1552|1553.5|1552|696
1643299620000|2022-01-27 16:07:00|1553|1551.5|1552|1550.5|1553.5|1552|1551.5|1550.5|5179
1643299630000|2022-01-27 16:07:10|1551.5|1550|1551|1549.5|1551.5|1550|1551|1549.5|2104
1643299640000|2022-01-27 16:07:20|1550.5|1549|1550.5|1549|1550.5|1549|1550.5|1549|6301
1643299650000|2022-01-27 16:07:30|1550|1549.5|1550.5|1549|1550.5|1549.5|1550|1549|803
1643299660000|2022-01-27 16:07:40|||||||||918
1643299680000|2022-01-27 16:08:00|1550|1548.5|1550|1548.5|1550|1549|1549.5|1548|2730
1643299700000|2022-01-27 16:08:20||1549||1549||1549||1548.5|0
1643299710000|2022-01-27 16:08:30|||||||||34286
1643299720000|2022-01-27 16:08:40|1549.5|1548.5|1549.5|1548.5|1549.5|1548.5|1549|1548.5|243
1643299730000|2022-01-27 16:08:50|1549|1549|1550|1549|1550|1549|1549|1548.5|1633
1643299740000|2022-01-27 16:09:00|||||||||37
1643299750000|2022-01-27 16:09:10||1549.5||1549.5||1549.5||1549|1703
1643299760000|2022-01-27 16:09:20|1549.5|1549|1549.5|1548.5|1550|1549.5|1549.5|1548.5|3000
1643299770000|2022-01-27 16:09:30|||||||||54
1643299790000|2022-01-27 16:09:50|||||||||163
1643299830000|2022-01-27 16:10:30|1549|1548|1548.5|1547.5|1549.5|1548|1548|1547|2783
1643299850000|2022-01-27 16:10:50|1548|1547|1548|1547|1548|1547|1548|1547|157
1643299860000|2022-01-27 16:11:00|1547.5|1546.5|1546.5|1545|1547.5|1546.5|1546.5|1545|1327
1643299870000|2022-01-27 16:11:10|1547|1545.5|1546.5|1545.5|1547|1545.5|1546.5|1545.5|1079
1643299880000|2022-01-27 16:11:20|||||||||628
1643299890000|2022-01-27 16:11:30|||||||||91
1643299930000|2022-01-27 16:12:10|1547|1546|1546|1545|1547|1546|1546|1545|1316
1643299970000|2022-01-27 16:12:50|||||||||1078
1643299980000|2022-01-27 16:13:00|1546.5|1545.5|1546|1545.5|1546.5|1545.5|1546|1545|1423
1643299990000|2022-01-27 16:13:10|1546.5||1546.5||1546.5||1546.5||358
1643300000000|2022-01-27 16:13:20||1546||1546||1546||1545.5|279
1643300010000|2022-01-27 16:13:30|||||||||162
1643300020000|2022-01-27 16:13:40||1545.5||1546||1546||1545.5|234
1643300030000|2022-01-27 16:13:50||1545.5||1545.5||1545.5||1545.5|68
1643300040000|2022-01-27 16:14:00|||||||||164
1643300050000|2022-01-27 16:14:10|1547|1546|1547|1546.5|1547|1546.5|1546.5|1546|1179
1643300060000|2022-01-27 16:14:20|||||||||52
1643300070000|2022-01-27 16:14:30|||||||||618
1643300080000|2022-01-27 16:14:40|1547.5|1547|1547.5|1547|1547.5|1547|1547.5|1547|391
1643300090000|2022-01-27 16:14:50||1546.5||1546.5||1546.5||1546.5|276
1643300100000|2022-01-27 16:15:00|1547|1545.5|1547|1545|1548|1546|1547|1545|1060
1643300110000|2022-01-27 16:15:10|1547.5|1545.5|1547|1545|1547.5|1545.5|1547|1545|0
1643300120000|2022-01-27 16:15:20|1547.5|1545.5|1547.5|1545.5|1547.5|1545.5|1547.5|1545.5|0
1643300130000|2022-01-27 16:15:30|1547|1545|1547|1545|1547.5|1545.5|1547|1545|0
1643300140000|2022-01-27 16:15:40|1547.5|1545.5|1546|1544.5|1547.5|1545.5|1546|1544.5|44
1643300160000|2022-01-27 16:16:00|1546.5|1545|1546|1544.5|1546.5|1545|1545.5|1544.5|252
1643300170000|2022-01-27 16:16:10|1546.5|1545|1546.5|1545|1546.5|1545|1546.5|1545|0
1643300180000|2022-01-27 16:16:20|1546|1544.5|1546.5|1545|1546.5|1545|1546|1544.5|0
1643300190000|2022-01-27 16:16:30|1546|1544.5|1545.5|1544|1546|1544.5|1545.5|1544|75
1643300200000|2022-01-27 16:16:40|1546|1544.5|1546|1544.5|1546|1544.5|1545.5|1544|0
1643300210000|2022-01-27 16:16:50|1545.5|1544|1545.5|1544|1545.5|1544|1545.5|1544|0
1643300220000|2022-01-27 16:17:00|1546|1544.5|1545.5|1544|1546|1544.5|1545.5|1544|0
1643300230000|2022-01-27 16:17:10|1546|1544.5|1545.5|1544|1546|1544.5|1545.5|1544|0
1643300240000|2022-01-27 16:17:20|1546|1544.5|1545.5|1544.5|1546|1544.5|1545|1544|240
1643300250000|2022-01-27 16:17:30|1545|1544|1545.5|1544|1545.5|1544.5|1545|1544|913
1643300260000|2022-01-27 16:17:40|1546|1544.5|1545.5|1544|1546|1544.5|1545.5|1544|0
1643300270000|2022-01-27 16:17:50|1546|1544.5|1546|1544.5|1546|1544.5|1545.5|1544|0
1643300280000|2022-01-27 16:18:00|1545.5|1544|1545.5|1544|1546|1544.5|1545.5|1544|0
1643300290000|2022-01-27 16:18:10|1546|1544.5|1545.5|1544|1546|1544.5|1545.5|1544|0
1643300300000|2022-01-27 16:18:20|1546|1544.5|1546|1544.5|1546|1544.5|1545.5|1544|0
1643300310000|2022-01-27 16:18:30|1545.5|1544|1545.5|1544|1546|1544.5|1545.5|1544|0
1643300320000|2022-01-27 16:18:40|1546|1544.5|1546|1544.5|1546|1544.5|1546|1544.5|0
1643300330000|2022-01-27 16:18:50|1545.5|1544|1545.5|1544|1545.5|1544|1545|1543.5|0
1643300340000|2022-01-27 16:19:00|1545|1543.5|1545|1543.5|1545|1543.5|1545|1543.5|0
1643300360000|2022-01-27 16:19:20|1545.5|1544|1545.5|1544|1545.5|1544|1545|1543.5|0
1643300370000|2022-01-27 16:19:30|1545|1543.5|1545.5|1544|1545.5|1544|1545|1543.5|0
1643300380000|2022-01-27 16:19:40|1545|1543.5|1545|1543.5|1545.5|1544|1545|1543.5|0
1643300390000|2022-01-27 16:19:50|1545.5|1544|1545.5|1544|1545.5|1544|1545|1543.5|0
1643300400000|2022-01-27 16:20:00|1545|1543.5|1545|1543.5|1545.5|1544|1545|1543.5|0
1643300410000|2022-01-27 16:20:10|1545.5|1544|1545|1543.5|1545.5|1544|1545|1543.5|0
1643300420000|2022-01-27 16:20:20|1545.5|1544|1545.5|1544.5|1545.5|1544.5|1545|1544|153
1643300430000|2022-01-27 16:20:30|1545|1544|1545.5|1544.5|1545.5|1544.5|1545|1544|0
1643300440000|2022-01-27 16:20:40|1545|1544|1546|1545|1546|1545|1545|1544|6
1643300450000|2022-01-27 16:20:50|1545.5|1544.5|1546|1545|1546|1545|1545.5|1544.5|0
1643300460000|2022-01-27 16:21:00|1545.5|1544.5|1545.5|1544.5|1546|1545|1545.5|1544.5|0
1643300470000|2022-01-27 16:21:10|1546|1545|1546.5|1545.5|1546.5|1545.5|1546|1545|91
1643300480000|2022-01-27 16:21:20|1547|1545|1547.5|1545.5|1547.5|1545.5|1547|1545|94
1643300490000|2022-01-27 16:21:30|1547|1545|1547|1546|1547.5|1546|1546.5|1545|0
1643300500000|2022-01-27 16:21:40|1546.5|1545.5|1547|1545.5|1547.5|1546|1546.5|1545.5|14
1643300510000|2022-01-27 16:21:50|1547.5|1546|1547|1545.5|1547.5|1546|1547|1545.5|0
1643300520000|2022-01-27 16:22:00|1547.5|1546|1547.5|1546|1547.5|1546|1547.5|1546|0
1643300530000|2022-01-27 16:22:10|1547|1545.5|1547|1545.5|1547|1545.5|1547|1545.5|0
1643300540000|2022-01-27 16:22:20|1547.5|1546|1548.5|1546.5|1549|1547|1547.5|1546|382
1643300550000|2022-01-27 16:22:30|1549|1547|1549|1548|1550|1548|1548.5|1546.5|3573
1643300560000|2022-01-27 16:22:40|1548.5|1547.5|1549|1548|1549|1548|1548.5|1547.5|0
1643300570000|2022-01-27 16:22:50|1548.5|1547.5|1549.5|1547.5|1550|1548|1548.5|1547.5|28
1643300580000|2022-01-27 16:23:00|1550|1548|1550.5|1548.5|1550.5|1548.5|1550|1548|16
1643300590000|2022-01-27 16:23:10|1550|1548|1550|1548|1550.5|1548.5|1550|1548|0
1643300600000|2022-01-27 16:23:20|1550.5|1548.5|1550|1548|1550.5|1548.5|1550|1548|109
1643300610000|2022-01-27 16:23:30|1549.5|1548.5|1549.5|1548|1550|1548.5|1549.5|1548|102
1643300620000|2022-01-27 16:23:40|1550|1548.5|1550|1549|1550|1549|1549.5|1548.5|0
1643300630000|2022-01-27 16:23:50|1549.5|1548.5|1550.5|1549|1550.5|1549|1549.5|1548.5|0
1643300640000|2022-01-27 16:24:00|1550|1548.5|1550.5|1549|1550.5|1549|1550|1548.5|406
1643300650000|2022-01-27 16:24:10|1550|1548.5|1550|1548.5|1550.5|1549|1549|1548|59
1643300660000|2022-01-27 16:24:20|1549.5|1548|1549.5|1548|1549.5|1548|1549.5|1548|130
1643300670000|2022-01-27 16:24:30|1550|1548.5|1550|1548.5|1550|1548.5|1549.5|1548|0
1643300680000|2022-01-27 16:24:40|1549.5|1548|1550|1548.5|1550|1548.5|1549.5|1548|112
1643300690000|2022-01-27 16:24:50|1549.5|1548|1549.5|1548.5|1550.5|1549|1549.5|1548|39
1643300700000|2022-01-27 16:25:00|1550|1549|1550.5|1549|1550.5|1549|1549.5|1548.5|19
1643300710000|2022-01-27 16:25:10|1550|1548.5|1550.5|1549|1550.5|1549|1550|1548.5|0
1643300720000|2022-01-27 16:25:20|1550|1548.5|1550.5|1549|1550.5|1549|1550|1548.5|0
1643300730000|2022-01-27 16:25:30|1550|1548.5|1550|1549|1550.5|1549.5|1550|1548.5|117
1643300740000|2022-01-27 16:25:40|1550.5|1549.5|1550.5|1549|1550.5|1549.5|1550|1548.5|230
1643300750000|2022-01-27 16:25:50|1550|1548.5|1550|1548.5|1550.5|1549|1550|1548.5|305
1643300760000|2022-01-27 16:26:00|1550.5|1549|1550|1548.5|1550.5|1549|1550|1548.5|0
1643300770000|2022-01-27 16:26:10|1550.5|1549|1550.5|1549|1550.5|1549|1550|1548.5|111
1643300780000|2022-01-27 16:26:20|1550|1548.5|1550.5|1549|1550.5|1549.5|1550|1548.5|102
1643300790000|2022-01-27 16:26:30|1550|1548.5|1550.5|1549|1550.5|1549|1550|1548.5|173
1643300800000|2022-01-27 16:26:40|1550|1548.5|1550.5|1549|1550.5|1549|1550|1548.5|58
1643300810000|2022-01-27 16:26:50|1550|1548.5|1550|1548.5|1550.5|1549|1549.5|1548|1065
1643300820000|2022-01-27 16:27:00|1549.5|1548|1549.5|1548|1550|1548.5|1549.5|1548|885
1643300830000|2022-01-27 16:27:10|1550|1548.5|1550|1548.5|1550|1548.5|1549.5|1548|0
1643300840000|2022-01-27 16:27:20|1550.5|1549|1550.5|1549|1550.5|1549|1550|1548.5|21
1643300850000|2022-01-27 16:27:30|1550|1548.5|1550|1548.5|1550.5|1549|1550|1548.5|0
1643300860000|2022-01-27 16:27:40|1550.5|1549|1550.5|1549.5|1550.5|1549.5|1550|1549|147
1643300870000|2022-01-27 16:27:50|1550|1549|1550.5|1549.5|1550.5|1549.5|1550|1549|0
1643300880000|2022-01-27 16:28:00|1550|1549|1550.5|1549|1550.5|1549|1550|1548.5|157
1643300890000|2022-01-27 16:28:10|1550|1548.5|1550|1548.5|1550.5|1549|1550|1548.5|0
1643300900000|2022-01-27 16:28:20|1550.5|1549|1551.5|1549.5|1551.5|1549.5|1550|1548.5|1
1643300910000|2022-01-27 16:28:30|1551|1549|1551|1549|1551.5|1549.5|1551|1549|116
1643300920000|2022-01-27 16:28:40|1551.5|1549.5|1552.5|1551|1553.5|1551.5|1551|1549.5|160
1643300930000|2022-01-27 16:28:50|1553|1551.5|1554.5|1552.5|1554.5|1552.5|1552.5|1551|118
1643300940000|2022-01-27 16:29:00|1554|1552|1553|1550.5|1554.5|1553|1552.5|1550|571
1643300950000|2022-01-27 16:29:10|1552.5|1550|1552.5|1550|1552.5|1550|1552.5|1550|0
1643300960000|2022-01-27 16:29:20|1553|1550.5|1552|1550.5|1553|1551|1552|1550|0
1643300970000|2022-01-27 16:29:30|1551.5|1550|1551.5|1550.5|1553|1551|1551.5|1550|3
1643300980000|2022-01-27 16:29:40|1552.5|1551|1553|1550.5|1553|1551|1552.5|1550|0
1643300990000|2022-01-27 16:29:50|1552.5|1550|1553|1550.5|1553.5|1551|1551.5|1550|0
1643356810000|2022-01-28 08:00:10|1529|1523.5|1516|1509|1529|1523.5|1516|1505.5|43095
1643356820000|2022-01-28 08:00:20|1515.5|1507.5|1513|1509|1517.5|1514|1512.5|1505|9921
1643356830000|2022-01-28 08:00:30|1514.5|1507|1524.5|1516.5|1525|1518.5|1514.5|1506.5|991
1643356840000|2022-01-28 08:00:40|1524|1517|1517.5|1514.5|1524|1517|1517|1510|1463
1643356850000|2022-01-28 08:00:50|1515|1515|1516.5|1512.5|1517.5|1516|1514.5|1512.5|542
1643356860000|2022-01-28 08:01:00|1516|1510|1515|1510.5|1516|1510.5|1515|1507.5|847
1643356870000|2022-01-28 08:01:10|1516|1511.5|1519|1516.5|1519|1516.5|1516|1511|2826
1643356880000|2022-01-28 08:01:20|1522|1517|1524.5|1518|1525|1519|1522|1516.5|426
1643356890000|2022-01-28 08:01:30|||||||||5
1643356910000|2022-01-28 08:01:50|1524|1517.5|1518.5|1511.5|1524|1517.5|1518.5|1511.5|3033
1643356920000|2022-01-28 08:02:00|1518|1511|1516.5|1509|1518|1511|1516.5|1508.5|0
1643356930000|2022-01-28 08:02:10|1513.5|1508.5|1516.5|1511.5|1519|1513|1511.5|1506.5|855
1643356940000|2022-01-28 08:02:20|1516|1510.5|1515.5|1509.5|1516|1510.5|1515.5|1509.5|0
1643356950000|2022-01-28 08:02:30|1515|1510|1514.5|1509.5|1515|1510|1513.5|1508.5|297
1643356970000|2022-01-28 08:02:50|1514|1509|1513.5|1509|1514|1510.5|1511.5|1507|5419
1643356980000|2022-01-28 08:03:00||1508.5||1508.5||1508.5||1508.5|4051
1643356990000|2022-01-28 08:03:10|1513|1508|1512.5|1508|1513|1509|1510|1506.5|4382
1643357000000|2022-01-28 08:03:20||1508.5||1508.5||1508.5||1508.5|37
1643357010000|2022-01-28 08:03:30|1512|1508|1512|1507.5|1512.5|1508.5|1511.5|1507.5|150
1643357020000|2022-01-28 08:03:40|1511|1508|1512.5|1508|1512.5|1508|1511|1508|262
1643357040000|2022-01-28 08:04:00|1512||1512||1512||1512||103
1643357050000|2022-01-28 08:04:10|1511.5|1507.5|1504.5|1501.5|1512|1508|1504.5|1500|7667
1643357060000|2022-01-28 08:04:20|1506|1502|1504.5|1500|1506|1502|1502.5|1500|934
1643357070000|2022-01-28 08:04:30|1504|1500.5|1501|1497|1504|1500.5|1498.5|1494|20722
1643357080000|2022-01-28 08:04:40|1502|1497.5|1502.5|1499|1502.5|1499|1499|1497|3991
1643357090000|2022-01-28 08:04:50||1499.5||1499||1499.5||1499|0
1643357100000|2022-01-28 08:05:00|1502|1498.5|1502|1499|1502.5|1499|1500|1498.5|7031
1643357110000|2022-01-28 08:05:10|1502.5|1499.5|1503.5|1500.5|1504.5|1503|1502.5|1499.5|2739
1643357120000|2022-01-28 08:05:20|1503|1500|1490|1485|1503|1500|1490|1482|30061
1643357130000|2022-01-28 08:05:30|1489.5|1478|1484|1481|1493|1485.5|1481.5|1477.5|7453
1643357140000|2022-01-28 08:05:40|1484.5|1481.5|1490|1487.5|1495|1488|1484|1481|8050
1643357150000|2022-01-28 08:05:50|1490.5|1491|1493.5|1491.5|1494|1491.5|1490.5|1488.5|7987
1643357160000|2022-01-28 08:06:00|1493|1491|1491.5|1488.5|1493.5|1491|1490|1487|1087
1643357170000|2022-01-28 08:06:10|1492.5|1487|1489.5|1484.5|1493|1487.5|1488.5|1484|2291
1643357190000|2022-01-28 08:06:30|1490.5|1485|1494|1490|1494|1491|1490.5|1485|1093
1643357200000|2022-01-28 08:06:40|1493|1490.5|1504|1500|1507.5|1502|1493|1490.5|8717
1643357220000|2022-01-28 08:07:00|1504.5|1501|1504|1499.5|1504.5|1502|1504|1499|248
1643357230000|2022-01-28 08:07:10|1503.5|1499|1499|1493|1503.5|1499|1499|1492|1856
1643357240000|2022-01-28 08:07:20|1498.5|1492.5|1499|1494|1500.5|1499|1495|1488.5|14574
1643357250000|2022-01-28 08:07:30|1498.5|1492.5|1498|1493.5|1498.5|1494.5|1493.5|1492|2826
1643357260000|2022-01-28 08:07:40|1497.5|1494|1497|1492|1497.5|1494.5|1497|1492|373
1643357270000|2022-01-28 08:07:50|||||||||70
1643357280000|2022-01-28 08:08:00||1492.5||1492||1492.5||1492|478
1643357290000|2022-01-28 08:08:10|1496.5|1492.5|1496|1492|1496.5|1492.5|1496|1492|1362
1643357300000|2022-01-28 08:08:20|1497|1496|1501.5|1499|1501.5|1499|1496.5|1496|13395
1643357310000|2022-01-28 08:08:30|1502.5|1500|1505.5|1502.5|1507|1503.5|1502.5|1500|1349
1643357320000|2022-01-28 08:08:40|1506|1503.5|1506|1503.5|1506|1503.5|1506|1503.5|247
1643357330000|2022-01-28 08:08:50|1505|1504|1502.5|1499|1505|1504|1500|1498|1993
1643357340000|2022-01-28 08:09:00|1504.5|1498|1504|1500|1505|1502|1502.5|1498|389
1643357350000|2022-01-28 08:09:10|1502|1498.5|1502|1499|1503.5|1499|1502|1498.5|203
1643357360000|2022-01-28 08:09:20|1501.5||1501.5||1501.5||1501.5||9
1643357370000|2022-01-28 08:09:30||1500||1499.5||1500||1499|189
1643357380000|2022-01-28 08:09:40|||||||||8
1643357400000|2022-01-28 08:10:00|1499.5|1497.5|1505|1501|1507.5|1504|1499.5|1497.5|15102
1643357410000|2022-01-28 08:10:10||1500.5||1501||1502||1500.5|0
1643357440000|2022-01-28 08:10:40||1501.5||1501.5||1502.5||1501|0
1643357460000|2022-01-28 08:11:00||1502||1501.5||1502.5||1501.5|385
1643357470000|2022-01-28 08:11:10|||||||||7
1643357480000|2022-01-28 08:11:20|||||||||8
1643357490000|2022-01-28 08:11:30|||||||||6
1643357500000|2022-01-28 08:11:40|1505.5|1501|1504|1501.5|1511|1510|1504|1501|11466
1643357510000|2022-01-28 08:11:50|1504.5|1502|1516|1514|1517|1514|1504.5|1502|3431
1643357520000|2022-01-28 08:12:00|1516.5|1514.5|1515|1513|1516.5|1514.5|1514.5|1513|926
1643357530000|2022-01-28 08:12:10|1514|1511.5|1514.5|1511.5|1515|1511.5|1513|1510|1067
1643357540000|2022-01-28 08:12:20|1515|1512.5|1513.5|1510.5|1515|1512.5|1513.5|1510.5|994
1643357550000|2022-01-28 08:12:30|1514|1511.5|1515.5|1513.5|1517|1514.5|1514|1511.5|269
1643357560000|2022-01-28 08:12:40|1517|1514.5|1516.5|1514.5|1517|1515.5|1516.5|1514.5|174
1643357570000|2022-01-28 08:12:50|1517|1515.5|1519|1517.5|1519|1517.5|1517|1515.5|1313
1643357580000|2022-01-28 08:13:00|1520|1518.5|1515.5|1512|1520|1518.5|1515.5|1512|2929
1643357590000|2022-01-28 08:13:10|1514|1510.5|1512|1510|1515.5|1511|1511.5|1509.5|2694
1643357600000|2022-01-28 08:13:20|1513.5|1511|1512.5|1510.5|1514|1511|1512|1510|754
1643357630000|2022-01-28 08:13:50|1512|1510|1512|1510|1512|1510.5|1512|1509.5|981
1643357640000|2022-01-28 08:14:00|1511.5||1511.5||1511.5||1511.5||166
1643357650000|2022-01-28 08:14:10|1511|1509.5|1511|1510|1511.5|1510|1510.5|1509.5|5441
1643357660000|2022-01-28 08:14:20|1511.5|1510.5|1513|1511.5|1513.5|1512.5|1511|1510.5|1174
1643357680000|2022-01-28 08:14:40|1512|1511|1512|1510|1512|1511|1511|1509.5|4707
1643357690000|2022-01-28 08:14:50|||||||||181
1643357700000|2022-01-28 08:15:00|1511.5||1511.5||1511.5||1511.5||166
1643357750000|2022-01-28 08:15:50|||||||||607
1643357760000|2022-01-28 08:16:00|1512|1510.5|1517|1515|1520.5|1516|1511.5|1510|3577
1643357770000|2022-01-28 08:16:10|||||||||1051
1643357780000|2022-01-28 08:16:20|1516.5|1514.5|1515.5|1512.5|1516.5|1514.5|1515.5|1512|3438
1643357790000|2022-01-28 08:16:30||1512||1511.5||1512||1511|668
1643357810000|2022-01-28 08:16:50|1515|1512|1515.5|1514|1515.5|1515|1514|1511.5|1012
1643357820000|2022-01-28 08:17:00|1516.5|1515|1517|1515|1517|1516|1516.5|1515|341
1643357830000|2022-01-28 08:17:10|1518|1515.5|1521.5|1519|1522.5|1519|1518|1515.5|1104
1643357840000|2022-01-28 08:17:20|1522|1520|1522.5|1520|1523|1520|1522|1519|478
1643357850000|2022-01-28 08:17:30|1522|1520.5|1522|1520|1522|1520.5|1522|1520|1004
1643357860000|2022-01-28 08:17:40|1521.5|1520.5|1521.5|1520|1521.5|1520.5|1521.5|1520|295
1643357880000|2022-01-28 08:18:00|1521|1519.5|1521|1518.5|1521|1519.5|1521|1518.5|2458
1643357890000|2022-01-28 08:18:10|1519.5|1518|1521.5|1519.5|1523|1521|1519|1518|4817
1643357900000|2022-01-28 08:18:20||1520||1520||1520||1519.5|661
1643357910000|2022-01-28 08:18:30|1521|1519|1519.5|1518|1521|1519|1519.5|1518|191
1643357920000|2022-01-28 08:18:40|1520|1518.5|1521|1518.5|1521|1518.5|1520|1518.5|324
1643357940000|2022-01-28 08:19:00|1519.5|1518|1521.5|1520|1521.5|1520|1518.5|1517|5179
1643357950000|2022-01-28 08:19:10|1522|1521|1522|1520|1524.5|1523|1522|1520|3533
1643357960000|2022-01-28 08:19:20|1521.5|1519.5|1520|1518.5|1521.5|1520|1519.5|1518|3079
1643357970000|2022-01-28 08:19:30|1519.5|1518|1519.5|1518.5|1519.5|1518.5|1519.5|1518|1506
1643357980000|2022-01-28 08:19:40|1519|1518|1519.5|1518.5|1519.5|1518.5|1519|1518|585
1643357990000|2022-01-28 08:19:50|1519|1518|1519|1517.5|1519|1518|1519|1517.5|103
1643358000000|2022-01-28 08:20:00|1519.5|1518|1520|1518|1520|1518|1519.5|1518|1681
1643358020000|2022-01-28 08:20:20|1519.5|1517.5|1519.5|1517.5|1519.5|1517.5|1519.5|1517.5|749
1643358030000|2022-01-28 08:20:30||1518||1518||1518||1518|0
1643358040000|2022-01-28 08:20:40|||||||||5
1643358050000|2022-01-28 08:20:50|||||||||905
1643358060000|2022-01-28 08:21:00|||||||||165
1643358090000|2022-01-28 08:21:30|1519|1517.5|1513.5|1511.5|1519|1517.5|1512|1510|3280
1643358110000|2022-01-28 08:21:50|1513|1510.5|1513|1511.5|1513.5|1511.5|1511|1510|844
1643358120000|2022-01-28 08:22:00|1512.5|1510.5|1512.5|1510.5|1512.5|1510.5|1512.5|1510.5|102
1643358130000|2022-01-28 08:22:10||1510||1510||1510||1510|0
1643358140000|2022-01-28 08:22:20||1510.5||1511.5||1511.5||1510.5|0
1643358150000|2022-01-28 08:22:30|1513|1511|1512.5|1511|1513|1511|1512.5|1511|223
1643358160000|2022-01-28 08:22:40|||||||||10
1643358180000|2022-01-28 08:23:00|1513|1511.5|1513|1511.5|1513|1511.5|1512.5|1511.5|235
1643358190000|2022-01-28 08:23:10|1512.5|1511|1512.5|1511|1512.5|1511|1512.5|1511|0
1643358200000|2022-01-28 08:23:20|1513||1513||1513||1513||0
1643358210000|2022-01-28 08:23:30|1513.5|1511.5|1514|1512.5|1514|1512.5|1513.5|1511.5|621
1643358230000|2022-01-28 08:23:50|1513.5|1512|1513.5|1511.5|1513.5|1512|1513.5|1511.5|219
1643358240000|2022-01-28 08:24:00|1513|1511|1512.5|1510|1513.5|1511|1512.5|1510|1215
1643358260000|2022-01-28 08:24:20|1513.5|1511|1513.5|1511.5|1513.5|1511.5|1512.5|1510|342
1643358300000|2022-01-28 08:25:00|1513|1510.5|1511|1510|1513|1511|1510.5|1509.5|8897
1643358310000|2022-01-28 08:25:10|1511.5|1510.5|1511.5|1510.5|1511.5|1510.5|1510.5|1509.5|25698
1643358320000|2022-01-28 08:25:20|1512|1511|1511.5|1510.5|1512.5|1511|1511.5|1510.5|557
1643358340000|2022-01-28 08:25:40|1512.5|1510|1512.5|1510.5|1512.5|1510.5|1512.5|1510|1141
1643358360000|2022-01-28 08:26:00|1512||1512||1512||1512||0
1643358370000|2022-01-28 08:26:10||1510||1510||1510||1510|0
1643358380000|2022-01-28 08:26:20||1510.5||1510||1510.5||1510|315
1643358390000|2022-01-28 08:26:30||1510.5||1510.5||1510.5||1510.5|2
1643358400000|2022-01-28 08:26:40||1511.5||1510.5||1511.5||1510.5|552
1643358440000|2022-01-28 08:27:20|1511.5|1510|1506.5|1505.5|1511.5|1510|1506|1505|6290
1643358450000|2022-01-28 08:27:30|1506|1505|1506.5|1505|1506.5|1505|1505|1503.5|908
1643358460000|2022-01-28 08:27:40|1506|1504.5|1506|1504|1506|1504.5|1506|1504|13
1643358480000|2022-01-28 08:28:00|1505.5|1503.5|1502.5|1501.5|1506|1504|1500.5|1499|11677
1643358490000|2022-01-28 08:28:10|1502|1501|1502.5|1501|1502.5|1501.5|1502|1501|592
1643358500000|2022-01-28 08:28:20|1502||1502||1502||1502||749
1643358510000|2022-01-28 08:28:30|1501.5|1500.5|1504|1501|1504|1502|1501.5|1500.5|1608
1643358520000|2022-01-28 08:28:40|1503.5|1500.5|1501.5|1500|1503.5|1500.5|1500.5|1499.5|2428
1643358540000|2022-01-28 08:29:00|1501|1499|1498|1496|1501.5|1499|1498|1495.5|5982
1643358550000|2022-01-28 08:29:10|1497.5|1494.5|1493|1491|1497.5|1494.5|1492|1491|207
1643358560000|2022-01-28 08:29:20|1492|1490.5|1489.5|1488|1493|1490.5|1489.5|1488|372
1643358570000|2022-01-28 08:29:30|1490|1488.5|1490.5|1488|1492|1489.5|1490|1488|1091
1643358580000|2022-01-28 08:29:40|1492|1488.5|1492|1489.5|1492|1489.5|1492|1488|166
1643358590000|2022-01-28 08:29:50|1491.5|1489|1491.5|1489|1492|1490.5|1490.5|1488|1850
1643358600000|2022-01-28 08:30:00|1491|1488.5|1491.5|1490|1492|1490.5|1490.5|1488|834
1643358610000|2022-01-28 08:30:10|1492|1490.5|1492|1491|1493.5|1492|1492|1490.5|1907
1643358620000|2022-01-28 08:30:20|1491.5|1490.5|1491|1490|1491.5|1490.5|1491|1490|371
1643358630000|2022-01-28 08:30:30|||||||||1437
1643358640000|2022-01-28 08:30:40|1491.5|1489.5|1492|1490.5|1492|1490.5|1491.5|1489.5|3363
1643358660000|2022-01-28 08:31:00||1490||1490.5||1490.5||1490|0
1643358670000|2022-01-28 08:31:10|1492.5|1491.5|1492|1490.5|1493.5|1492|1492|1490.5|297
1643358680000|2022-01-28 08:31:20|1493|1491|1492|1491|1493|1491|1492|1491|125
1643358690000|2022-01-28 08:31:30|||||||||18
1643358710000|2022-01-28 08:31:50|1493|1492|1493|1491|1493|1492|1493|1491|22
1643358730000|2022-01-28 08:32:10|1492.5|1490.5|1492.5|1490.5|1492.5|1490.5|1492.5|1490.5|0
1643358750000|2022-01-28 08:32:30||1491||1490.5||1491||1490.5|0
1643358760000|2022-01-28 08:32:40|1492|1491|1492|1491|1492|1491|1492|1491|0
1643358770000|2022-01-28 08:32:50|1491|1490.5|1496.5|1495|1496.5|1495|1490.5|1488.5|20284
1643358780000|2022-01-28 08:33:00|1495.5|1494.5|1497|1495.5|1497.5|1495.5|1495|1493.5|1353
1643358790000|2022-01-28 08:33:10|1497.5|1496|1497.5|1496.5|1497.5|1496.5|1497|1496|22
1643358800000|2022-01-28 08:33:20|1497|1497|1497.5|1496|1497.5|1497|1497|1496|132
1643358810000|2022-01-28 08:33:30|1497|1495.5|1497|1495|1497|1495.5|1496|1495|1926
1643358840000|2022-01-28 08:34:00|1496.5||1496.5||1497||1496.5||15
1643358850000|2022-01-28 08:34:10|1497|1495.5|1495|1493.5|1497|1495.5|1495|1493.5|1934
1643358860000|2022-01-28 08:34:20|1494.5|1493|1494|1493|1494.5|1493|1493.5|1491.5|604
1643358900000|2022-01-28 08:35:00|1494.5|1494|1493|1491.5|1494.5|1494|1493|1490.5|2228
1643358910000|2022-01-28 08:35:10|1492.5|1491|1493|1491.5|1493.5|1492.5|1492|1491|819
1643358940000|2022-01-28 08:35:40|||||||||100
1643358950000|2022-01-28 08:35:50|1493.5|1492|1497.5|1495.5|1497.5|1495.5|1493.5|1491.5|59376
1643358960000|2022-01-28 08:36:00|1497||1497||1497||1497||0
1643358980000|2022-01-28 08:36:20|1496.5|1495|1494.5|1492|1496.5|1495|1494.5|1492|1500
1643359010000|2022-01-28 08:36:50|1494|1492.5|1493|1492|1494|1493.5|1493|1492|2432
1643359020000|2022-01-28 08:37:00|1493.5|1492.5|1495.5|1493.5|1496.5|1494.5|1493.5|1492.5|2620
1643359030000|2022-01-28 08:37:10|1495|1492.5|1495|1493.5|1495|1493.5|1494.5|1492.5|0
1643359040000|2022-01-28 08:37:20|1496.5|1494.5|1497.5|1495.5|1497.5|1495.5|1496|1494.5|158
1643359070000|2022-01-28 08:37:50|1498.5|1496|1498.5|1496.5|1498.5|1496.5|1498.5|1496|116
1643359080000|2022-01-28 08:38:00|1498|1497|1498|1495.5|1498|1497.5|1498|1495.5|633
1643359110000|2022-01-28 08:38:30|1498.5|1496|1503|1501.5|1503|1501.5|1498|1496|7866
1643359120000|2022-01-28 08:38:40|1502.5|1501|1502.5|1500|1502.5|1501|1502.5|1500|968
1643359130000|2022-01-28 08:38:50||1500.5||1500.5||1500.5||1500.5|0
1643359140000|2022-01-28 08:39:00|1502|1500|1498|1496.5|1502|1500.5|1497.5|1495.5|6351
1643359150000|2022-01-28 08:39:10|1498.5|1497.5|1498|1496|1498.5|1497.5|1498|1496|118
1643359170000|2022-01-28 08:39:30|1497.5|1495.5|1494|1492.5|1497.5|1495.5|1494|1492|2338
1643359180000|2022-01-28 08:39:40|1494.5|1493|1495|1493|1495|1493|1494|1493|776
1643359200000|2022-01-28 08:40:00|1494.5|1491.5|1496|1495|1497|1495|1494.5|1491.5|7284
1643359210000|2022-01-28 08:40:10|1497|1495.5|1497.5|1496|1497.5|1496|1497|1495.5|146
1643359220000|2022-01-28 08:40:20|1498|1495.5|1499|1497|1499.5|1497|1497.5|1495.5|98
1643359230000|2022-01-28 08:40:30|1499.5|1497.5|1498.5|1497|1499.5|1497.5|1498.5|1497|4794
1643359240000|2022-01-28 08:40:40|1498|1496.5|1498|1496.5|1498.5|1496.5|1497.5|1496.5|113
1643359270000|2022-01-28 08:41:10||1497||1497||1497||1497|3189
1643359280000|2022-01-28 08:41:20|1497.5|1496.5|1497.5|1496.5|1497.5|1496.5|1497.5|1496.5|158
1643359290000|2022-01-28 08:41:30|1498||1498||1498||1498||0
1643359300000|2022-01-28 08:41:40|1497.5||1497.5||1497.5||1497.5||0
1643359310000|2022-01-28 08:41:50|1498||1498||1498||1498||0
1643359320000|2022-01-28 08:42:00|||||||||6118
1643359330000|2022-01-28 08:42:10|1497.5|1495.5|1496.5|1494|1497.5|1496|1496.5|1494|1648
1643359340000|2022-01-28 08:42:20|1496|1494.5|1495.5|1494|1496|1494.5|1495.5|1494|612
1643359350000|2022-01-28 08:42:30|1496|1494.5|1498|1496.5|1498|1496.5|1495.5|1494.5|347
1643359370000|2022-01-28 08:42:50|||||||||14
1643359380000|2022-01-28 08:43:00|1497.5|1495.5|1497.5|1495|1497.5|1495.5|1497.5|1495|4366
1643359390000|2022-01-28 08:43:10|1497||1496.5||1497||1496.5||806
1643359400000|2022-01-28 08:43:20|1497|1495.5|1497|1495|1497.5|1496.5|1497|1495|801
1643359410000|2022-01-28 08:43:30|1497.5|1495.5|1497.5|1496|1497.5|1496.5|1497.5|1495.5|71
1643359420000|2022-01-28 08:43:40|1497||1497||1497.5||1497||0
1643359430000|2022-01-28 08:43:50||1495.5||1495.5||1495.5||1495.5|182
1643359440000|2022-01-28 08:44:00|||||||||3211
1643359450000|2022-01-28 08:44:10|1496.5|1495|1494|1491.5|1496.5|1495|1494|1491.5|1841
1643359460000|2022-01-28 08:44:20||1492||1491.5||1492||1491.5|318
1643359490000|2022-01-28 08:44:50|||||||||238
1643359500000|2022-01-28 08:45:00||1492||1492||1492||1492|1281
1643359510000|2022-01-28 08:45:10|1494.5|1492.5|1497.5|1496.5|1498.5|1497.5|1494.5|1492.5|4734
1643359520000|2022-01-28 08:45:20|1497|1496|1497|1496|1497|1496|1497|1496|587
1643359560000|2022-01-28 08:46:00|||||||||210
1643359570000|2022-01-28 08:46:10|1496.5|1496.5|1502|1500.5|1502.5|1501.5|1496.5|1496.5|5490
1643359580000|2022-01-28 08:46:20|||||||||1334
1643359610000|2022-01-28 08:46:50|1501|1500|1501|1499.5|1502|1500|1500.5|1499|2063
1643359620000|2022-01-28 08:47:00|||||||||1304
1643359630000|2022-01-28 08:47:10|||||||||33
1643359640000|2022-01-28 08:47:20|1501.5|1500|1501|1500|1501.5|1500|1501|1500|276
1643359670000|2022-01-28 08:47:50|1501.5|1500.5|1502|1500.5|1502|1500.5|1501.5|1500.5|468
1643359680000|2022-01-28 08:48:00|1502.5|1501|1500|1498.5|1502.5|1501.5|1500|1498.5|4852
1643359690000|2022-01-28 08:48:10|1499.5|1499|1500|1498.5|1500|1499|1499.5|1498.5|201
1643359700000|2022-01-28 08:48:20||1499||1499||1499||1498.5|0
1643359710000|2022-01-28 08:48:30|||||||||407
1643359730000|2022-01-28 08:48:50|1499.5|1498.5|1499|1498|1499.5|1498.5|1498.5|1498|1270
1643359740000|2022-01-28 08:49:00|1498.5|1497.5|1498.5|1496.5|1498.5|1497.5|1498|1496.5|2388
1643359760000|2022-01-28 08:49:20|1498|1496|1496.5|1495|1498|1496|1496.5|1495|176
1643359770000|2022-01-28 08:49:30|||||||||38
1643359790000|2022-01-28 08:49:50|1495.5|1494.5|1495.5|1494|1495.5|1494.5|1495.5|1494|402
1643359800000|2022-01-28 08:50:00|1495|1494.5|1496.5|1494.5|1496.5|1494.5|1495|1494.5|1933
1643359820000|2022-01-28 08:50:20|1496|1495|1495|1494.5|1496|1495.5|1495|1494.5|604
1643359830000|2022-01-28 08:50:30||1494||1494||1494||1494|0
1643359840000|2022-01-28 08:50:40|1495.5|1494.5|1497.5|1495.5|1498|1496.5|1495|1494.5|828
1643359860000|2022-01-28 08:51:00|||||||||1312
1643359870000|2022-01-28 08:51:10|1497||1497||1497||1496.5||0
1643359910000|2022-01-28 08:51:50|||||||||247
1643359920000|2022-01-28 08:52:00|1496.5|1496|1496.5|1495.5|1496.5|1496|1496.5|1495.5|150
1643359940000|2022-01-28 08:52:20|1495.5|1495|1495|1494|1495.5|1495|1495|1494|1725
1643359950000|2022-01-28 08:52:30|1495.5|1494.5|1496|1494|1496.5|1494.5|1495|1494|899
1643359970000|2022-01-28 08:52:50|1495.5||1495.5||1495.5||1495.5||0
1643359980000|2022-01-28 08:53:00|1495|1494.5|1494|1491.5|1495|1494.5|1492|1491|2602
1643359990000|2022-01-28 08:53:10|1493.5||1493.5||1493.5||1493.5||0
1643360000000|2022-01-28 08:53:20|||||||||178
1643360050000|2022-01-28 08:54:10|1493||1493.5||1493.5||1493||100
1643360100000|2022-01-28 08:55:00|||||||||2850
1643360130000|2022-01-28 08:55:30|1492.5|1491|1493|1491|1493.5|1491|1491|1489.5|6128
1643360140000|2022-01-28 08:55:40|1493.5|1491.5|1494|1492|1494|1493|1493|1491.5|2185
1643360150000|2022-01-28 08:55:50|1493.5||1493.5||1493.5||1493.5||0
1643360160000|2022-01-28 08:56:00||1493||1492||1493||1492|1698
1643360170000|2022-01-28 08:56:10|1493|1491.5|1492|1491|1493|1491.5|1492|1491|788
1643360180000|2022-01-28 08:56:20|1491.5|1490.5|1493|1491|1493.5|1492|1491.5|1490.5|2397
1643360190000|2022-01-28 08:56:30|1493.5|1491.5|1495.5|1494|1496.5|1494|1493.5|1491.5|1713
1643360200000|2022-01-28 08:56:40|1495|1494.5|1496|1494.5|1496|1494.5|1495|1494.5|446
1643360210000|2022-01-28 08:56:50|1496.5||1496.5||1496.5||1496.5||0
1643360220000|2022-01-28 08:57:00|1496|1494|1494.5|1493|1496|1494|1494.5|1493|2965
1643360230000|2022-01-28 08:57:10|1494|1492|1493|1491|1494|1492|1493|1491|242
1643360240000|2022-01-28 08:57:20|1492.5|1490.5|1492|1490.5|1492.5|1490.5|1492|1490.5|0
1643360260000|2022-01-28 08:57:40|1492.5|1491|1492.5|1491|1492.5|1491|1492.5|1491|451
1643360280000|2022-01-28 08:58:00|1492|1490.5|1492|1490|1492.5|1490.5|1492|1490|2173
1643360300000|2022-01-28 08:58:20|1492.5|1490.5|1492|1490.5|1492.5|1491|1492|1490|1721
1643360310000|2022-01-28 08:58:30|||||||||1351
1643360320000|2022-01-28 08:58:40|1493|1491|1493.5|1492.5|1495|1492.5|1493|1491|903
1643360340000|2022-01-28 08:59:00|1493|1492|1494|1492.5|1494|1492.5|1493|1492|2738
1643360350000|2022-01-28 08:59:10||1492||1492||1492.5||1492|150
1643360380000|2022-01-28 08:59:40|1493.5|1492.5|1493.5|1492|1494|1492.5|1493.5|1492|148
1643360390000|2022-01-28 08:59:50||1492.5||1492||1492.5||1492|357
1643360400000|2022-01-28 09:00:00|||||||||1292
1643360410000|2022-01-28 09:00:10||1492.5||1492||1492.5||1492|0
1643360420000|2022-01-28 09:00:20|1494|1492.5|1494|1492.5|1494|1493.5|1494|1492|1160
1643360430000|2022-01-28 09:00:30|1494.5|1493|1495|1493|1495|1493|1494.5|1492.5|446
1643360440000|2022-01-28 09:00:40|1495.5|1493.5|1497.5|1496|1497.5|1496|1495.5|1493.5|643
1643360450000|2022-01-28 09:00:50|1498|1496.5|1499|1498|1499|1498|1498|1496.5|443
1643360460000|2022-01-28 09:01:00|1499.5|1498.5|1500.5|1498.5|1500.5|1499|1499|1498.5|2434
1643360470000|2022-01-28 09:01:10|1500|1499.5|1500.5|1499|1500.5|1499.5|1500|1498.5|552
1643360480000|2022-01-28 09:01:20|1501||1500.5||1501||1500.5||55
1643360490000|2022-01-28 09:01:30|1499.5|1498.5|1500.5|1498.5|1500.5|1498.5|1499.5|1498.5|0
1643360500000|2022-01-28 09:01:40|1500||1500||1500||1500||0
1643360510000|2022-01-28 09:01:50|1499.5|1498|1498|1496.5|1500|1498|1497.5|1496.5|1843
1643360520000|2022-01-28 09:02:00|1497.5|1495|1494|1492|1497.5|1496|1494|1492|2157
1643360530000|2022-01-28 09:02:10|1493.5|1491.5|1493|1491|1493.5|1491.5|1493|1490.5|0
1643360540000|2022-01-28 09:02:20||1490.5||1490.5||1490.5||1490.5|33
1643360550000|2022-01-28 09:02:30||1491||1490.5||1491||1490.5|0
1643360560000|2022-01-28 09:02:40|1492.5|1490|1492|1490.5|1492.5|1490.5|1492|1490|0
1643360570000|2022-01-28 09:02:50|1491.5|1490|1491.5|1490|1491.5|1490.5|1491.5|1490|0
1643360580000|2022-01-28 09:03:00|1492|1490.5|1492.5|1490.5|1492.5|1491|1491.5|1490.5|2173
1643360590000|2022-01-28 09:03:10|1492|1490|1491.5|1490.5|1492|1490.5|1491|1489.5|1599
1643360600000|2022-01-28 09:03:20|1491|1491|1496|1494.5|1496|1495|1491|1491|5702
1643360610000|2022-01-28 09:03:30|1495.5|1494|1496.5|1495|1496.5|1495|1495.5|1494|737
1643360630000|2022-01-28 09:03:50|1496|1494.5|1496|1495|1496.5|1495|1496|1494.5|384
1643360640000|2022-01-28 09:04:00|1495|1494.5|1496|1494.5|1496|1494.5|1495|1493.5|2063
1643360660000|2022-01-28 09:04:20|1495.5|1494|1495.5|1494|1495.5|1494|1495.5|1494|0
1643360670000|2022-01-28 09:04:30|1495|1493.5|1493.5|1492|1495|1493.5|1493.5|1492|3046
1643360690000|2022-01-28 09:04:50|1493|1491.5|1493|1491.5|1493|1491.5|1492|1491|2579
1643360740000|2022-01-28 09:05:40|1493.5|1492.5|1494|1492.5|1494|1492.5|1493.5|1492.5|220
1643360760000|2022-01-28 09:06:00|1493|1492|1492|1490.5|1493|1492|1492|1490.5|1778
1643360780000|2022-01-28 09:06:20|1491.5|1490|1493.5|1491.5|1493.5|1492|1491|1490|4830
1643360790000|2022-01-28 09:06:30|1494|1492|1495|1492.5|1495|1493.5|1493.5|1492|1583
1643360800000|2022-01-28 09:06:40|1494.5|1493|1494.5|1493.5|1494.5|1493.5|1494|1493|580
1643360810000|2022-01-28 09:06:50|1495|1493|1495|1493.5|1495|1493.5|1494|1492.5|781
1643360820000|2022-01-28 09:07:00|1495.5|1494|1495.5|1494|1495.5|1494.5|1495.5|1494|1672
1643360830000|2022-01-28 09:07:10|1496|1494.5|1498.5|1496.5|1499|1497|1496|1494.5|2057
1643360840000|2022-01-28 09:07:20|1498|1497|1499|1497.5|1499.5|1497.5|1498|1497|2501
1643360850000|2022-01-28 09:07:30|1498.5|1497|1498.5|1497|1499|1497.5|1497.5|1496.5|1314
1643360860000|2022-01-28 09:07:40|1499|1496.5|1498|1497|1499|1497|1496.5|1495.5|1531
1643360870000|2022-01-28 09:07:50|1497.5|1496|1498|1496.5|1498|1496.5|1497|1495.5|983
1643360880000|2022-01-28 09:08:00|1497.5|1496|1497.5|1496|1498|1496.5|1497|1496|2667
1643360890000|2022-01-28 09:08:10|1498|1496.5|1499.5|1497.5|1499.5|1497.5|1498|1496.5|1402
1643360900000|2022-01-28 09:08:20|1500|1498.5|1501|1498.5|1501|1498.5|1499.5|1498.5|969
1643360910000|2022-01-28 09:08:30|1500.5|1498|1500|1498.5|1501|1498.5|1499.5|1498|548
1643360920000|2022-01-28 09:08:40|1499.5||1499.5||1499.5||1499.5||240
1643360930000|2022-01-28 09:08:50|1499|1497.5|1499|1498|1499|1498|1499|1497|118
1643360940000|2022-01-28 09:09:00|1498.5|1497.5|1499|1497.5|1499|1497.5|1498.5|1497|611
1643360970000|2022-01-28 09:09:30|1498.5||1498.5||1498.5||1498.5||685
1643360980000|2022-01-28 09:09:40|||||||||2351
1643361000000|2022-01-28 09:10:00|1498|1497|1498|1497|1498|1497|1498|1497|1789
1643361010000|2022-01-28 09:10:10|1497|1496|1497.5|1495.5|1497.5|1497|1495.5|1493.5|2942
1643361020000|2022-01-28 09:10:20|1497|1495|1496|1494.5|1497|1495|1496|1494.5|1073
1643361030000|2022-01-28 09:10:30|1495.5|1495|1495.5|1494.5|1495.5|1495|1495.5|1494.5|444
1643361040000|2022-01-28 09:10:40|1496|1495|1496|1494.5|1496|1495|1496|1494.5|502
1643361050000|2022-01-28 09:10:50|1495.5||1495.5||1495.5||1495.5||80
1643361060000|2022-01-28 09:11:00|1494.5|1493.5|1492.5|1491|1494.5|1493.5|1492.5|1491|2048
1643361080000|2022-01-28 09:11:20|1492||1492||1492||1492||0
1643361090000|2022-01-28 09:11:30|||||||||245
1643361100000|2022-01-28 09:11:40|1492.5||1492.5||1492.5||1492.5||0
1643361120000|2022-01-28 09:12:00|1492|1491.5|1492|1491|1492.5|1491.5|1492|1491|1382
1643361150000|2022-01-28 09:12:30|1491.5|1490.5|1492|1490.5|1492|1490.5|1491|1489.5|3667
1643361160000|2022-01-28 09:12:40|1491.5|1491|1492.5|1491|1492.5|1491|1491.5|1490.5|822
1643361170000|2022-01-28 09:12:50|1492||1492||1492||1492||0
1643361190000|2022-01-28 09:13:10|1492.5||1492.5||1492.5||1492.5||267
1643361200000|2022-01-28 09:13:20|||||||||15
1643361220000|2022-01-28 09:13:40|1491.5|1490.5|1491|1490|1492.5|1490.5|1490.5|1489.5|6476
1643361230000|2022-01-28 09:13:50|1491.5|1490.5|1491.5|1491|1491.5|1491|1491.5|1490.5|1504
1643361240000|2022-01-28 09:14:00|1491|1490.5|1491.5|1490|1491.5|1491|1490.5|1490|5225
1643361260000|2022-01-28 09:14:20|1491||1491||1491||1491||431
1643361270000|2022-01-28 09:14:30|1491.5|1491|1491.5|1490.5|1491.5|1491|1491.5|1490|2052
1643361280000|2022-01-28 09:14:40|1492|1491|1492|1491|1492|1491|1491.5|1491|549
1643361290000|2022-01-28 09:14:50|1492.5|1491.5|1493.5|1491.5|1493.5|1492|1492.5|1491|734
1643361300000|2022-01-28 09:15:00|1494|1492|1494.5|1492.5|1495.5|1493.5|1493.5|1492|1076
1643361310000|2022-01-28 09:15:10|1494|1493|1492.5|1491.5|1494|1493.5|1492|1491|2368
1643361320000|2022-01-28 09:15:20|1493.5|1492.5|1494|1492.5|1494.5|1493|1493|1491.5|2097
1643361330000|2022-01-28 09:15:30|1494.5|1493|1496.5|1495|1496.5|1495|1494.5|1493|1915
1643361340000|2022-01-28 09:15:40|1497|1495.5|1497.5|1496|1497.5|1496|1497|1495|603
1643361350000|2022-01-28 09:15:50|1497||1497.5||1497.5||1497||81
1643361360000|2022-01-28 09:16:00|1498|1496.5|1497.5|1496|1498.5|1497|1497|1495.5|4792
1643361370000|2022-01-28 09:16:10|1498|1495.5|1496.5|1495.5|1498|1495.5|1496.5|1495.5|481
1643361380000|2022-01-28 09:16:20|1497|1496|1498|1496.5|1498|1497|1497|1496|947
1643361390000|2022-01-28 09:16:30|1497.5|1497|1497.5|1496.5|1498|1497|1497.5|1496|727
1643361400000|2022-01-28 09:16:40|1498|1497|1498|1497|1498|1497|1497.5|1496.5|302
1643361410000|2022-01-28 09:16:50|1498.5|1497.5|1498.5|1497|1498.5|1497.5|1497.5|1497|2666
1643361420000|2022-01-28 09:17:00|1499|1498|1498.5|1497|1499|1498|1498.5|1497|1007
1643361430000|2022-01-28 09:17:10|1499|1497.5|1499|1497.5|1499|1498|1499|1497|108
1643361440000|2022-01-28 09:17:20|1499.5|1498|1500|1499|1500|1499|1499.5|1498|741
1643361450000|2022-01-28 09:17:30|1500.5|1498.5|1500|1498.5|1502|1500|1500|1498.5|2162
1643361460000|2022-01-28 09:17:40|1500.5|1499|1500.5|1499.5|1500.5|1499.5|1500|1499|172
1643361470000|2022-01-28 09:17:50|1501|1499|1501|1499.5|1502|1499.5|1500.5|1499|1143
1643361480000|2022-01-28 09:18:00||1500.5||1499.5||1500.5||1499.5|1333
1643361490000|2022-01-28 09:18:10|1501.5|1500|1500|1499|1501.5|1500.5|1499.5|1498|2156
1643361500000|2022-01-28 09:18:20|1501|1499.5|1501|1499|1501|1499.5|1500.5|1499|639
1643361510000|2022-01-28 09:18:30|1501.5|1499.5|1501.5|1499|1502|1500|1500.5|1499|923
1643361520000|2022-01-28 09:18:40|1501|1498.5|1501.5|1499.5|1501.5|1499.5|1499.5|1498.5|946
1643361530000|2022-01-28 09:18:50|1502|1500|1501|1500|1502|1500|1501|1499|1155
1643361540000|2022-01-28 09:19:00|1501.5|1499.5|1501|1499.5|1502|1499.5|1501|1499.5|1676
1643361550000|2022-01-28 09:19:10|1500.5|1498.5|1499.5|1498|1500.5|1498.5|1498|1496.5|3053
1643361560000|2022-01-28 09:19:20|1500|1499|1500.5|1499.5|1500.5|1500|1500|1499|547
1643361570000|2022-01-28 09:19:30|1501|1500|1502.5|1501|1502.5|1501|1501|1500|810
1643361600000|2022-01-28 09:20:00|1502|1501.5|1501.5|1500|1502|1501.5|1501.5|1500|2430
1643361610000|2022-01-28 09:20:10|1502|1500.5|1503|1502|1503|1502|1502|1500.5|1151
1643361620000|2022-01-28 09:20:20|1503.5|1501.5|1501.5|1500|1503.5|1501.5|1501.5|1500|1498
1643361630000|2022-01-28 09:20:30|1502|1500.5|1502|1500.5|1502|1501|1502|1500.5|240
1643361640000|2022-01-28 09:20:40|1501.5|1500|1499.5|1498|1501.5|1500|1499.5|1497.5|2520
1643361650000|2022-01-28 09:20:50|1499|1497.5|1501.5|1499|1501.5|1499|1498.5|1497.5|506
1643361660000|2022-01-28 09:21:00|1501|1499.5|1500|1499|1501|1500|1499.5|1497.5|2052
1643361670000|2022-01-28 09:21:10|1500.5||1501||1501||1500.5||270
1643361680000|2022-01-28 09:21:20|1500.5||1500.5||1500.5||1500.5||0
1643361700000|2022-01-28 09:21:40|1499.5|1498.5|1497.5|1496|1499.5|1498.5|1497.5|1496|1854
1643361720000|2022-01-28 09:22:00|1497|1495.5|1496.5|1495|1497|1495.5|1496.5|1494|761
1643361730000|2022-01-28 09:22:10||1494.5||1494.5||1494.5||1494.5|80
1643361760000|2022-01-28 09:22:40|1496|1494|1494|1492.5|1496|1494|1494|1492.5|1291
1643361770000|2022-01-28 09:22:50|||||||||303
1643361780000|2022-01-28 09:23:00|1493|1492|1493|1491.5|1493|1492|1493|1491.5|380
1643361790000|2022-01-28 09:23:10|1493.5|1492|1493.5|1492|1493.5|1492|1493|1492|410
1643361840000|2022-01-28 09:24:00|1493|1491.5|1492.5|1491.5|1493|1491.5|1492.5|1491.5|421
1643361870000|2022-01-28 09:24:30|1493.5|1492|1493|1491.5|1493.5|1492|1492.5|1491.5|795
1643361920000|2022-01-28 09:25:20|1492.5|1492|1493|1492|1493|1492|1492.5|1491.5|280
1643361940000|2022-01-28 09:25:40|1492.5|1491.5|1492.5|1491.5|1492.5|1491.5|1492.5|1491.5|1
1643361950000|2022-01-28 09:25:50|1492|1491|1495|1493|1495|1494|1491.5|1490|8813
1643361960000|2022-01-28 09:26:00|1494.5|1494|1494.5|1493|1495|1494|1494.5|1493|295
1643361970000|2022-01-28 09:26:10|1494|1492.5|1494|1492|1494|1492.5|1494|1492|1648
1643362000000|2022-01-28 09:26:40|1493.5||1493||1493.5||1493||377
1643362010000|2022-01-28 09:26:50||1491.5||1492||1492||1491.5|23
1643362020000|2022-01-28 09:27:00||1491.5||1491.5||1491.5||1491.5|186
1643362060000|2022-01-28 09:27:40|||||||||32
1643362080000|2022-01-28 09:28:00||1491||1491||1491||1491|727
1643362100000|2022-01-28 09:28:20|||||||||3
1643362110000|2022-01-28 09:28:30|||||||||666
1643362130000|2022-01-28 09:28:50|1492|1490.5|1491.5|1490|1492|1490.5|1491.5|1490|587
1643362140000|2022-01-28 09:29:00|1492|1490.5|1493|1492|1494.5|1493.5|1492|1490.5|8290
1643362150000|2022-01-28 09:29:10|1492|1491|1491|1490|1492|1491|1491|1490|643
1643362160000|2022-01-28 09:29:20|1491.5|1490.5|1491.5|1490|1491.5|1490.5|1491.5|1490|1143
1643362180000|2022-01-28 09:29:40|1491|1489|1490|1488|1491|1490|1489.5|1487.5|6064
1643362190000|2022-01-28 09:29:50|1489.5|1487.5|1488|1486.5|1489.5|1487.5|1487.5|1486.5|1997
1643362200000|2022-01-28 09:30:00|1487.5|1486|1485.5|1483.5|1487.5|1486|1485.5|1483.5|1746
1643362210000|2022-01-28 09:30:10||1483||1483||1483||1483|148
1643362230000|2022-01-28 09:30:30|||||||||360
1643362240000|2022-01-28 09:30:40|1484|1482.5|1482.5|1481.5|1484|1482.5|1481.5|1479.5|1961
1643362250000|2022-01-28 09:30:50||1481||1481.5||1481.5||1481|0
1643362260000|2022-01-28 09:31:00|1483|1482.5|1483.5|1482|1483.5|1482.5|1482.5|1481.5|864
1643362270000|2022-01-28 09:31:10|1483|1481.5|1480|1478.5|1483|1481.5|1480|1478.5|2868
1643362300000|2022-01-28 09:31:40|||||||||255
1643362310000|2022-01-28 09:31:50|1479.5||1479.5||1479.5||1479.5||99
1643362320000|2022-01-28 09:32:00||1479||1478.5||1479||1478.5|593
1643362350000|2022-01-28 09:32:30|||||||||32
1643362360000|2022-01-28 09:32:40|1479|1478|1478.5|1477|1479|1478|1478|1477|1912
1643362370000|2022-01-28 09:32:50|||||||||108
1643362380000|2022-01-28 09:33:00|1479|1477.5|1480|1479|1480|1479|1479|1477.5|1167
1643362390000|2022-01-28 09:33:10|1480.5|1478.5|1483.5|1481.5|1484.5|1482.5|1480.5|1478.5|3888
1643362420000|2022-01-28 09:33:40||1481||1481||1481||1481|200
1643362450000|2022-01-28 09:34:10|1483|1480.5|1479.5|1477.5|1483|1480.5|1478.5|1477.5|6315
1643362470000|2022-01-28 09:34:30|1480|1478|1476.5|1474|1480.5|1479.5|1476.5|1474|3784
1643362480000|2022-01-28 09:34:40|1477|1474.5|1477.5|1476|1478|1477|1477|1474.5|1070
1643362490000|2022-01-28 09:34:50|1478|1477|1478.5|1477|1479|1478|1478|1477|1845
1643362500000|2022-01-28 09:35:00|1477.5|1476.5|1478|1476.5|1478|1476.5|1477.5|1476|775
1643362510000|2022-01-28 09:35:10|1478.5|1477|1479.5|1478|1479.5|1478.5|1478|1477|890
1643362520000|2022-01-28 09:35:20|1480|1478.5|1480|1478|1480.5|1479.5|1480|1478|518
1643362530000|2022-01-28 09:35:30|1480.5|1479|1480.5|1479|1481.5|1479.5|1480|1479|2129
1643362540000|2022-01-28 09:35:40|1481.5|1479.5|1481|1479|1481.5|1479.5|1480.5|1479|1084
1643362550000|2022-01-28 09:35:50||1480||1479.5||1480||1479|400
1643362560000|2022-01-28 09:36:00|1481.5|1480|1481.5|1480|1481.5|1480.5|1481|1479.5|707
1643362570000|2022-01-28 09:36:10|1482|1479.5|1482|1480|1482|1481|1481|1479.5|873
1643362580000|2022-01-28 09:36:20||1481||1480.5||1481||1480.5|619
1643362590000|2022-01-28 09:36:30|1481.5|1481|1482|1481|1482|1481|1481.5|1481|113
1643362600000|2022-01-28 09:36:40|1482.5|1481.5|1482|1481|1482.5|1481.5|1482|1480.5|2678
1643362610000|2022-01-28 09:36:50|1481.5|1480.5|1482|1481|1482|1481|1481.5|1480|251
1643362620000|2022-01-28 09:37:00|1481.5|1481.5|1482|1481|1482.5|1481.5|1481.5|1481|1555
1643362630000|2022-01-28 09:37:10|1482.5|1481.5|1483|1482|1483|1482|1482|1481|2400
1643362640000|2022-01-28 09:37:20|1482.5|1481.5|1483|1481.5|1483|1482|1482.5|1481|1348
1643362650000|2022-01-28 09:37:30|1482.5|1481|1482|1481|1482.5|1481.5|1481.5|1480|1296
1643362660000|2022-01-28 09:37:40|1483|1482|1483|1482|1483|1482|1482.5|1481|750
1643362670000|2022-01-28 09:37:50|1483.5|1482.5|1484|1482.5|1484|1483|1483.5|1482|803
1643362680000|2022-01-28 09:38:00|1483.5|1483|1484|1483|1484|1483.5|1483|1481.5|2633
1643362690000|2022-01-28 09:38:10|||||||||360
1643362700000|2022-01-28 09:38:20|1484.5||1484.5||1484.5||1484||44
1643362710000|2022-01-28 09:38:30|1485|1483.5|1485.5|1484|1485.5|1484|1485|1483.5|1385
1643362720000|2022-01-28 09:38:40||1484.5||1484.5||1485||1484.5|730
1643362730000|2022-01-28 09:38:50|1485|1485|1484|1482|1485|1485|1484|1482|2520
1643362740000|2022-01-28 09:39:00|1483.5|1481.5|1484.5|1483|1484.5|1483|1483|1481.5|945
1643362750000|2022-01-28 09:39:10|1485|1483.5|1485|1483|1485.5|1483.5|1485|1483|863
1643362760000|2022-01-28 09:39:20|1484.5|1482.5|1484.5|1483.5|1485|1483.5|1483.5|1482.5|1250
1643362770000|2022-01-28 09:39:30|1485|1484|1485|1483.5|1485|1484|1484.5|1483.5|1237
1643362780000|2022-01-28 09:39:40|1485.5|1484|1486|1485|1486|1485|1485|1484|581
1643362790000|2022-01-28 09:39:50|1485|1484.5|1485|1483.5|1485|1484.5|1485|1483.5|965
1643362800000|2022-01-28 09:40:00|1485.5|1484.5|1485.5|1483.5|1486|1484.5|1485.5|1483.5|1352
1643362810000|2022-01-28 09:40:10||1484||1485||1485||1484|543
1643362820000|2022-01-28 09:40:20||1484.5||1484.5||1484.5||1484.5|1129
1643362830000|2022-01-28 09:40:30|1485|1483.5|1483.5|1481.5|1485|1483.5|1483.5|1481.5|2040
1643362850000|2022-01-28 09:40:50|1483|1481|1481.5|1479|1483|1481|1481.5|1479|1733
1643362870000|2022-01-28 09:41:10|1481|1478.5|1479|1477.5|1481|1478.5|1479|1477|1156
1643362880000|2022-01-28 09:41:20|1478.5|1477|1478|1476.5|1479|1477.5|1477|1475|1664
1643362910000|2022-01-28 09:41:50|1477.5|1477|1478|1476.5|1478|1477|1477.5|1476.5|0
1643362920000|2022-01-28 09:42:00|1477.5|1477|1476.5|1475.5|1477.5|1477|1476.5|1475.5|1683
1643362930000|2022-01-28 09:42:10|1477.5|1476|1477.5|1476|1477.5|1476|1477|1476|1106
1643362940000|2022-01-28 09:42:20|1477|1475.5|1477.5|1475.5|1477.5|1475.5|1477|1475.5|45
1643362950000|2022-01-28 09:42:30|1477||1477||1477||1477||150
1643362970000|2022-01-28 09:42:50|1476.5||1476.5||1476.5||1476.5||400
1643362980000|2022-01-28 09:43:00|1476||1476.5||1476.5||1476||254
1643362990000|2022-01-28 09:43:10|1476|1475|1476|1475|1476|1475|1476|1475|0
1643363000000|2022-01-28 09:43:20|||||||||50
1643363020000|2022-01-28 09:43:40|1476.5|1475.5|1477|1475.5|1477.5|1476.5|1476.5|1475.5|1462
1643363060000|2022-01-28 09:44:20|1476.5|1476|1477|1475.5|1477|1476|1476.5|1475.5|939
1643363080000|2022-01-28 09:44:40|1476.5|1475|1475.5|1473|1476.5|1475|1475.5|1473|2015
1643363090000|2022-01-28 09:44:50|1475|1473.5|1474.5|1472|1475|1473.5|1474.5|1472|688
1643363110000|2022-01-28 09:45:10||1472.5||1472||1472.5||1472|0
1643363140000|2022-01-28 09:45:40||1472.5||1472.5||1472.5||1472.5|0
1643363150000|2022-01-28 09:45:50|1474|1472|1471|1470|1474.5|1472|1471|1470|6664
1643363160000|2022-01-28 09:46:00|1470.5|1469.5|1470.5|1469.5|1470.5|1469.5|1470.5|1469.5|195
1643363170000|2022-01-28 09:46:10|||||||||284
1643363180000|2022-01-28 09:46:20|1470|1468.5|1469|1467.5|1470|1468.5|1469|1467|1021
1643363190000|2022-01-28 09:46:30|1468.5|1467|1468|1467|1468.5|1467|1468|1467|0
1643363210000|2022-01-28 09:46:50|1467.5|1466.5|1467.5|1466.5|1468|1467|1467|1466.5|1176
1643363220000|2022-01-28 09:47:00|1467|1466|1467|1466|1467|1466|1467|1466|456
1643363240000|2022-01-28 09:47:20|1467.5|1466.5|1467|1466|1467.5|1466.5|1467|1466|2068
1643363250000|2022-01-28 09:47:30|1467.5|1466.5|1470.5|1469|1474|1471|1467.5|1466.5|5511
1643363260000|2022-01-28 09:47:40|1470|1468.5|1469|1467.5|1470.5|1468.5|1469|1467.5|1312
1643363270000|2022-01-28 09:47:50|1468.5|1467|1468.5|1467|1469|1467|1467.5|1466.5|3994
1643363300000|2022-01-28 09:48:20|1468|1466.5|1468|1466.5|1468|1466.5|1468|1466.5|924
1643363310000|2022-01-28 09:48:30|1467.5|1466|1467|1465|1467.5|1466|1467|1464.5|404
1643363320000|2022-01-28 09:48:40|1467.5|1465.5|1471|1469|1472.5|1470|1467.5|1465.5|3453
1643363330000|2022-01-28 09:48:50|1470.5||1471||1471||1470.5||356
1643363340000|2022-01-28 09:49:00|1470.5||1470.5||1470.5||1470.5||0
1643363350000|2022-01-28 09:49:10|1470|1468.5|1469|1468|1470|1468.5|1469|1468|837
1643363360000|2022-01-28 09:49:20|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|668
1643363370000|2022-01-28 09:49:30|1468|1467|1467.5|1466|1468|1467|1467.5|1466|151
1643363380000|2022-01-28 09:49:40|1468|1466.5|1471.5|1470.5|1472.5|1470.5|1468|1466|3718
1643363390000|2022-01-28 09:49:50|1472.5|1471|1474.5|1472|1474.5|1472.5|1471.5|1471|1088
1643363400000|2022-01-28 09:50:00|1475|1473|1475.5|1474|1475.5|1474|1474.5|1473|1128
1643363410000|2022-01-28 09:50:10|1476|1474.5|1477.5|1476|1477.5|1476|1475.5|1474.5|765
1643363420000|2022-01-28 09:50:20|1478|1475.5|1477|1475|1478|1475.5|1477|1475|805
1643363430000|2022-01-28 09:50:30|1476.5|1474.5|1477.5|1476|1477.5|1476|1475.5|1474.5|2439
1643363440000|2022-01-28 09:50:40|1478|1476.5|1476.5|1474.5|1478.5|1476.5|1476.5|1474.5|1570
1643363450000|2022-01-28 09:50:50|1476|1475.5|1476.5|1474.5|1476.5|1475.5|1476|1474.5|326
1643363460000|2022-01-28 09:51:00|1477|1475.5|1477|1476|1477|1476|1477|1474.5|734
1643363470000|2022-01-28 09:51:10|1476.5|1475|1477|1475.5|1477.5|1475.5|1476.5|1474.5|1347
1643363480000|2022-01-28 09:51:20|1477.5|1476|1477.5|1476|1477.5|1476|1477.5|1476|540
1643363490000|2022-01-28 09:51:30|1478|1477|1479|1477|1479|1477|1478|1477|729
1643363500000|2022-01-28 09:51:40|1479.5|1478|1479.5|1478|1479.5|1478|1479.5|1477.5|880
1643363510000|2022-01-28 09:51:50|1480|1478.5|1480|1478.5|1480|1478.5|1479.5|1478.5|730
1643363520000|2022-01-28 09:52:00||1479||1479||1479||1478.5|785
1643363530000|2022-01-28 09:52:10|1480.5|1478.5|1478.5|1476|1481|1478.5|1478.5|1476|3505
1643363540000|2022-01-28 09:52:20|1479.5|1477|1482.5|1481|1482.5|1481|1479.5|1477|3103
1643363550000|2022-01-28 09:52:30|1483|1480.5|1481.5|1480|1483|1480.5|1481.5|1479.5|1093
1643363560000|2022-01-28 09:52:40|1482.5|1481|1482.5|1481|1482.5|1481|1482.5|1481|549
1643363570000|2022-01-28 09:52:50|1483|1480.5|1484.5|1482.5|1485.5|1482.5|1482|1480.5|399
1643363580000|2022-01-28 09:53:00|1485|1483|1484|1482.5|1485|1483.5|1483|1481.5|3646
1643363590000|2022-01-28 09:53:10|1483.5|1481.5|1483.5|1481|1483.5|1481.5|1483.5|1481|113
1643363610000|2022-01-28 09:53:30|1484|1481.5|1484|1482|1485|1484|1484|1481.5|2370
1643363620000|2022-01-28 09:53:40|1483.5|1483.5|1484.5|1483|1485|1483.5|1483.5|1482|2260
1643363630000|2022-01-28 09:53:50|1484|1482|1485|1483|1485|1483|1484|1482|705
1643363640000|2022-01-28 09:54:00|1484.5|1482.5|1484.5|1482.5|1484.5|1482.5|1484.5|1482.5|1910
1643363650000|2022-01-28 09:54:10|1484|1482|1484|1482.5|1484.5|1483|1482.5|1481.5|3412
1643363660000|2022-01-28 09:54:20|1484.5|1483|1484.5|1483.5|1484.5|1483.5|1484|1483|487
1643363670000|2022-01-28 09:54:30|1484|1483|1484.5|1483|1484.5|1483|1484|1483|1398
1643363680000|2022-01-28 09:54:40|1484|1483.5|1484|1482.5|1484|1483.5|1484|1482.5|650
1643363690000|2022-01-28 09:54:50|1483.5|1481.5|1483.5|1481.5|1483.5|1482.5|1483.5|1481.5|1002
1643363700000|2022-01-28 09:55:00|1482|1480.5|1482|1480.5|1482|1480.5|1482|1480.5|2007
1643363710000|2022-01-28 09:55:10|1483|1481|1483|1481|1483|1481|1483|1481|733
1643363720000|2022-01-28 09:55:20|1482.5||1482.5||1482.5||1482.5||185
1643363740000|2022-01-28 09:55:40|||||||||225
1643363750000|2022-01-28 09:55:50|1481.5|1479.5|1481|1479.5|1482.5|1480.5|1481|1479|656
1643363760000|2022-01-28 09:56:00|1480.5||1481||1481||1480.5||665
1643363770000|2022-01-28 09:56:10|1480.5||1480.5||1480.5||1480.5||0
1643363790000|2022-01-28 09:56:30|1480|1479|1480|1478.5|1480|1479|1480|1478.5|574
1643363800000|2022-01-28 09:56:40|||||||||299
1643363820000|2022-01-28 09:57:00|||||||||387
1643363830000|2022-01-28 09:57:10|1479.5|1478|1478.5|1478|1480|1478.5|1478.5|1477.5|1892
1643363840000|2022-01-28 09:57:20|1478|1477.5|1479|1478|1479|1478|1478|1477.5|1639
1643363850000|2022-01-28 09:57:30||1477.5||1478||1478||1477.5|237
1643363860000|2022-01-28 09:57:40||1477.5||1478||1478||1477.5|386
1643363880000|2022-01-28 09:58:00|1479.5|1478.5|1480.5|1479.5|1480.5|1479.5|1479|1478.5|1717
1643363910000|2022-01-28 09:58:30||1480||1480||1480||1480|316
1643363920000|2022-01-28 09:58:40||1479.5||1479.5||1479.5||1479.5|475
1643363930000|2022-01-28 09:58:50|||||||||575
1643363940000|2022-01-28 09:59:00|||||||||502
1643363960000|2022-01-28 09:59:20|||||||||500
1643363980000|2022-01-28 09:59:40|1480|1478.5|1480|1479.5|1480.5|1479.5|1480|1478.5|1235
1643363990000|2022-01-28 09:59:50||1478.5||1478.5||1479.5||1478.5|19
1643364000000|2022-01-28 10:00:00|1479.5|1477.5|1479.5|1478|1479.5|1478|1479|1477.5|890
1643364010000|2022-01-28 10:00:10|1479|1477.5|1479|1477.5|1479|1477.5|1479|1477.5|161
1643364020000|2022-01-28 10:00:20|||||||||146
1643364030000|2022-01-28 10:00:30|||||||||268
1643364050000|2022-01-28 10:00:50|||||||||292
1643364060000|2022-01-28 10:01:00|1478|1477|1479|1478.5|1479.5|1478.5|1477.5|1476.5|4923
1643364080000|2022-01-28 10:01:20|1479.5|1478|1479|1478.5|1479.5|1478.5|1479|1478|832
1643364090000|2022-01-28 10:01:30||1478||1478.5||1478.5||1478|10
1643364110000|2022-01-28 10:01:50|1479.5|1478|1479|1478.5|1479.5|1479|1479|1477.5|4297
1643364120000|2022-01-28 10:02:00|1479.5|1478|1479.5|1478.5|1480|1478.5|1479.5|1478|2122
1643364140000|2022-01-28 10:02:20|||||||||112
1643364150000|2022-01-28 10:02:30|||||||||64
1643364170000|2022-01-28 10:02:50|||||||||93
1643364180000|2022-01-28 10:03:00|1479|1478|1479.5|1478|1479.5|1478|1479|1478|2696
1643364190000|2022-01-28 10:03:10|1480|1478.5|1479.5|1478.5|1480|1479|1479.5|1478|771
1643364210000|2022-01-28 10:03:30||1478||1478.5||1478.5||1478|560
1643364220000|2022-01-28 10:03:40|||||||||32
1643364240000|2022-01-28 10:04:00|1479|1478|1478|1477|1479.5|1478.5|1477.5|1476.5|8655
1643364250000|2022-01-28 10:04:10||1476.5||1477||1477||1476.5|156
1643364260000|2022-01-28 10:04:20||1476.5||1477||1477||1476.5|736
1643364270000|2022-01-28 10:04:30|||||||||500
1643364280000|2022-01-28 10:04:40|1478.5|1477.5|1480.5|1479.5|1481|1479.5|1478.5|1477|3566
1643364290000|2022-01-28 10:04:50||1479||1479.5||1479.5||1479|2727
1643364300000|2022-01-28 10:05:00|1481|1479|1481|1480|1481|1480|1481|1479|1238
1643364310000|2022-01-28 10:05:10|1480.5|1479.5|1480.5|1479.5|1481|1479.5|1480|1479|2751
1643364320000|2022-01-28 10:05:20||1479||1479||1479||1479|335
1643364330000|2022-01-28 10:05:30||1479.5||1479||1479.5||1479|150
1643364340000|2022-01-28 10:05:40|||||||||200
1643364360000|2022-01-28 10:06:00|||||||||1005
1643364370000|2022-01-28 10:06:10|1480|1477.5|1478|1476.5|1480|1478.5|1477|1476.5|3129
1643364380000|2022-01-28 10:06:20|1478.5|1477|1480.5|1479.5|1480.5|1479.5|1478.5|1476.5|2846
1643364390000|2022-01-28 10:06:30|1481|1480|1481|1480|1481.5|1480.5|1481|1480|1254
1643364400000|2022-01-28 10:06:40|1481.5|1480.5|1482|1481|1482|1481|1481.5|1480.5|490
1643364410000|2022-01-28 10:06:50|1482.5|1481.5|1483|1482|1484|1482|1482.5|1481|756
1643364420000|2022-01-28 10:07:00|1483.5|1482.5|1483|1481|1483.5|1482.5|1482.5|1481|2046
1643364430000|2022-01-28 10:07:10|1481.5|1480.5|1482|1479.5|1482|1480.5|1481|1479.5|2656
1643364440000|2022-01-28 10:07:20|1481.5|1479|1480|1479|1481.5|1479|1480|1479|350
1643364450000|2022-01-28 10:07:30|1479.5|1478.5|1477|1476|1479.5|1478.5|1477|1476|918
1643364460000|2022-01-28 10:07:40|1477.5|1476.5|1481.5|1480.5|1481.5|1480.5|1477.5|1476|4931
1643364470000|2022-01-28 10:07:50|1482|1481|1483|1481.5|1483|1481.5|1482|1480|975
1643364480000|2022-01-28 10:08:00|1483.5|1482|1483|1481.5|1484|1482|1483|1481.5|1948
1643364490000|2022-01-28 10:08:10|1482.5|1481|1482.5|1481.5|1484|1482.5|1482.5|1480.5|3495
1643364500000|2022-01-28 10:08:20|1483|1480.5|1484|1481.5|1484|1482.5|1482.5|1480.5|1486
1643364510000|2022-01-28 10:08:30|1483.5|1482|1484.5|1482.5|1485|1482.5|1483.5|1481.5|2194
1643364520000|2022-01-28 10:08:40|1484|1482|1476|1474|1484|1482|1476|1473.5|4231
1643364530000|2022-01-28 10:08:50||1473.5||1474||1474||1473.5|210
1643364540000|2022-01-28 10:09:00||1473.5||1473.5||1473.5||1473.5|0
1643364600000|2022-01-28 10:10:00|1475.5|1473|1475|1473|1475.5|1473|1475|1473|502
1643364640000|2022-01-28 10:10:40|||||||||24
1643364710000|2022-01-28 10:11:50|1475.5|1473.5|1476|1474.5|1476|1474.5|1474|1472.5|3173
1643364720000|2022-01-28 10:12:00|1475.5|1473.5|1475|1473.5|1475.5|1473.5|1475|1473.5|0
1643364730000|2022-01-28 10:12:10|||||||||150
1643364740000|2022-01-28 10:12:20|1474|1473|1475|1473.5|1475|1473.5|1474|1473|67
1643364800000|2022-01-28 10:13:20|1474.5|1474|1475.5|1474|1475.5|1474|1474.5|1473.5|783
1643364810000|2022-01-28 10:13:30|||||||||198
1643364850000|2022-01-28 10:14:10|1475|1473.5|1472|1470.5|1475|1473.5|1472|1470.5|3420
1643364860000|2022-01-28 10:14:20|1471|1470|1469|1467|1471|1470.5|1469|1467|5179
1643364870000|2022-01-28 10:14:30|1468.5|1466|1467|1465.5|1468.5|1466|1467|1465.5|3106
1643364880000|2022-01-28 10:14:40|1466.5|1465|1464.5|1462.5|1466.5|1465|1464.5|1461|1011
1643364900000|2022-01-28 10:15:00|1465|1463|1468|1466.5|1468|1467|1464.5|1462.5|2346
1643364910000|2022-01-28 10:15:10|1467|1465.5|1468|1467|1468|1467|1467|1465.5|850
1643364920000|2022-01-28 10:15:20|1467.5|1466.5|1467.5|1466.5|1467.5|1466.5|1467.5|1466.5|298
1643364930000|2022-01-28 10:15:30|1468|1467|1468|1466.5|1468|1467|1468|1466.5|0
1643364950000|2022-01-28 10:15:50||1467||1467||1467||1467|0
1643364960000|2022-01-28 10:16:00||1466.5||1466.5||1466.5||1466.5|96
1643365000000|2022-01-28 10:16:40|1467.5||1467.5||1468||1467.5||231
1643365010000|2022-01-28 10:16:50|1468||1467.5||1468||1467.5||195
1643365020000|2022-01-28 10:17:00||1467||1466.5||1467||1466.5|150
1643365040000|2022-01-28 10:17:20|1467|1466|1465|1464|1467|1466|1464|1463|1204
1643365050000|2022-01-28 10:17:30|||||||||230
1643365060000|2022-01-28 10:17:40|1464.5|1463|1464|1463|1464.5|1463|1464|1462.5|429
1643365070000|2022-01-28 10:17:50|||||||||51
1643365100000|2022-01-28 10:18:20|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|337
1643365120000|2022-01-28 10:18:40|1463|1463|1463.5|1462.5|1464|1463|1463|1462.5|2402
1643365150000|2022-01-28 10:19:10|1463|1462|1463|1462|1463|1462|1463|1462|532
1643365160000|2022-01-28 10:19:20|||||||||126
1643365180000|2022-01-28 10:19:40|1462.5|1460.5|1462|1460.5|1462.5|1460.5|1460.5|1459.5|1621
1643365190000|2022-01-28 10:19:50|1460.5|1460|1462|1460.5|1463|1460.5|1460.5|1460|837
1643365210000|2022-01-28 10:20:10|||||||||30
1643365220000|2022-01-28 10:20:20||1461||1460.5||1461||1460.5|551
1643365240000|2022-01-28 10:20:40|1461.5||1461.5||1461.5||1461.5||0
1643365270000|2022-01-28 10:21:10|||||||||840
1643365300000|2022-01-28 10:21:40|1461|1460|1461.5|1460|1461.5|1460|1460|1458|1472
1643365310000|2022-01-28 10:21:50|1462|1461|1465.5|1464|1465.5|1464.5|1462|1461|2627
1643365330000|2022-01-28 10:22:10|1466|1464.5|1469|1467.5|1469|1467.5|1466|1464.5|1172
1643365340000|2022-01-28 10:22:20|1468.5|1468|1468.5|1467.5|1469|1468.5|1468.5|1467.5|1191
1643365380000|2022-01-28 10:23:00|||||||||75
1643365400000|2022-01-28 10:23:20|1469|1468|1469.5|1468|1469.5|1468.5|1468|1467.5|1674
1643365410000|2022-01-28 10:23:30|1469||1469||1469||1469||433
1643365430000|2022-01-28 10:23:50||1468.5||1468||1468.5||1468|200
1643365440000|2022-01-28 10:24:00|||||||||41
1643365460000|2022-01-28 10:24:20|1468|1467.5|1469|1468|1469|1468|1467.5|1467|2319
1643365470000|2022-01-28 10:24:30|1469.5|1469|1470|1469|1470.5|1469.5|1469|1468|1147
1643365480000|2022-01-28 10:24:40|1469.5|1468.5|1470.5|1468.5|1470.5|1468.5|1469.5|1468.5|371
1643365490000|2022-01-28 10:24:50|1471|1469|1472.5|1470|1473|1470|1470.5|1469|982
1643365500000|2022-01-28 10:25:00|1473||1472.5||1473||1472.5||0
1643365540000|2022-01-28 10:25:40|1473|1471|1474|1472|1474.5|1472|1472.5|1470|1226
1643365550000|2022-01-28 10:25:50|1473.5||1473.5||1473.5||1473.5||0
1643365560000|2022-01-28 10:26:00|1473|1471.5|1469|1467.5|1473|1471.5|1469|1467|5345
1643365570000|2022-01-28 10:26:10|1468.5|1467|1467.5|1465|1468.5|1467|1466.5|1465|601
1643365640000|2022-01-28 10:27:20|1467|1464|1465.5|1463.5|1467|1464|1465.5|1463.5|511
1643365650000|2022-01-28 10:27:30|1464.5|1463|1465.5|1464|1465.5|1464|1463.5|1462.5|2723
1643365660000|2022-01-28 10:27:40|1465||1465||1465.5||1465||81
1643365670000|2022-01-28 10:27:50|1464|1463.5|1465|1463.5|1465|1463.5|1464|1463|456
1643365720000|2022-01-28 10:28:40|1464.5|1463|1463.5|1462.5|1464.5|1463|1463.5|1462|2102
1643365730000|2022-01-28 10:28:50|1464|1463|1464|1462.5|1464.5|1463|1464|1462.5|354
1643365740000|2022-01-28 10:29:00|1463.5||1463.5||1463.5||1463.5||0
1643365750000|2022-01-28 10:29:10|1463|1463|1463.5|1462.5|1463.5|1463|1463|1462.5|912
1643365770000|2022-01-28 10:29:30|1464|1463|1464|1462.5|1464.5|1463|1463|1462.5|954
1643365780000|2022-01-28 10:29:40|||||||||5248
1643365790000|2022-01-28 10:29:50|1463.5|1463|1465|1463.5|1465|1464|1463.5|1462.5|1897
1643365800000|2022-01-28 10:30:00|1465.5|1464|1465.5|1464.5|1465.5|1465|1465|1464|487
1643365810000|2022-01-28 10:30:10|1466|1465|1466|1465|1466|1465|1466|1465|502
1643365840000|2022-01-28 10:30:40|1465.5|1464.5|1465.5|1464|1465.5|1465|1465|1464|631
1643365850000|2022-01-28 10:30:50|1465|1463.5|1465|1463.5|1465.5|1464|1464.5|1463.5|805
1643365860000|2022-01-28 10:31:00|1464.5||1464.5||1464.5||1464.5||0
1643365870000|2022-01-28 10:31:10|1465|1464|1466|1465|1466|1465|1464.5|1464|1470
1643365880000|2022-01-28 10:31:20|1465.5|1464.5|1467|1465.5|1467|1465.5|1465.5|1464.5|1998
1643365910000|2022-01-28 10:31:50|1466.5|1466|1466|1465|1467|1466|1466|1465|785
1643365920000|2022-01-28 10:32:00|1465.5|1465.5|1465.5|1464.5|1466|1465.5|1465|1464|1112
1643365930000|2022-01-28 10:32:10|1465|1464|1465|1464|1465|1464|1465|1464|157
1643365950000|2022-01-28 10:32:30|1465.5|1464.5|1469|1467.5|1469.5|1468|1465|1464|4869
1643365960000|2022-01-28 10:32:40|1468.5|1468|1469|1468|1469.5|1468|1468.5|1467.5|478
1643365970000|2022-01-28 10:32:50|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|489
1643366020000|2022-01-28 10:33:40|1468|1467|1468.5|1467|1468.5|1467.5|1467.5|1467|1447
1643366050000|2022-01-28 10:34:10|1467.5|1467.5|1466|1464.5|1468.5|1467.5|1465|1463.5|4363
1643366060000|2022-01-28 10:34:20|1465.5|1464|1465.5|1464|1465.5|1464|1465.5|1464|659
1643366070000|2022-01-28 10:34:30|||||||||848
1643366100000|2022-01-28 10:35:00||1464.5||1464.5||1464.5||1464|1062
1643366110000|2022-01-28 10:35:10|1466.5|1465.5|1466|1465|1466.5|1465.5|1465.5|1464.5|837
1643366120000|2022-01-28 10:35:20|||||||||1174
1643366180000|2022-01-28 10:36:20|||||||||188
1643366200000|2022-01-28 10:36:40|1465.5|1465.5|1466|1464.5|1466|1465.5|1465.5|1464.5|4035
1643366210000|2022-01-28 10:36:50||1465||1464.5||1465.5||1464.5|301
1643366220000|2022-01-28 10:37:00|||||||||19
1643366250000|2022-01-28 10:37:30|1465.5||1465.5||1465.5||1465.5||0
1643366280000|2022-01-28 10:38:00|||||||||300
1643366310000|2022-01-28 10:38:30|1465|1464|1465|1464|1465.5|1464.5|1465|1464|2219
1643366320000|2022-01-28 10:38:40|||||||||295
1643366340000|2022-01-28 10:39:00|||||||||357
1643366350000|2022-01-28 10:39:10|1464.5|1463.5|1465|1463.5|1465|1463.5|1464.5|1463|2748
1643366360000|2022-01-28 10:39:20|1464.5||1464.5||1464.5||1464.5||0
1643366370000|2022-01-28 10:39:30|1464|1463|1463.5|1462.5|1464.5|1463|1463.5|1462.5|389
1643366380000|2022-01-28 10:39:40|1464|1463|1465|1463.5|1465|1464.5|1464|1463|4165
1643366390000|2022-01-28 10:39:50|1464.5||1464.5||1464.5||1464.5||0
1643366470000|2022-01-28 10:41:10|1465.5|1464|1464.5|1463.5|1465.5|1464|1464.5|1463.5|1297
1643366480000|2022-01-28 10:41:20|1464|1463|1463.5|1463|1464|1463|1463.5|1463|166
1643366490000|2022-01-28 10:41:30|1463|1462|1462|1460.5|1463|1462.5|1462|1460.5|2726
1643366500000|2022-01-28 10:41:40|1462.5|1461|1462|1460.5|1462.5|1461.5|1462|1460.5|1924
1643366510000|2022-01-28 10:41:50|1462.5|1461|1462.5|1461|1462.5|1461|1462.5|1461|110
1643366540000|2022-01-28 10:42:20|1463|1461.5|1463.5|1462|1463.5|1462|1463|1461.5|469
1643366550000|2022-01-28 10:42:30|1464|1462.5|1468|1466|1468.5|1467.5|1464|1462.5|5285
1643366560000|2022-01-28 10:42:40|1467.5|1465.5|1466|1464.5|1467.5|1465.5|1466|1464.5|1501
1643366580000|2022-01-28 10:43:00|1466.5|1465.5|1467|1465.5|1467|1465.5|1466.5|1465.5|1696
1643366600000|2022-01-28 10:43:20|1466.5|1464.5|1466.5|1465.5|1467|1466|1466.5|1464.5|1507
1643366610000|2022-01-28 10:43:30|1466|1465|1466.5|1465|1467|1465.5|1466|1465|784
1643366620000|2022-01-28 10:43:40|1466|1465.5|1466.5|1465|1466.5|1465.5|1466|1465|206
1643366630000|2022-01-28 10:43:50|1466|1464.5|1465.5|1464|1466.5|1464.5|1465|1464|755
1643366640000|2022-01-28 10:44:00|1466|1464.5|1468|1467|1468.5|1467.5|1466|1464|7286
1643366650000|2022-01-28 10:44:10||1466||1467||1467||1466|1705
1643366670000|2022-01-28 10:44:30|||||||||17960
1643366680000|2022-01-28 10:44:40||1467.5||1467.5||1467.5||1467.5|0
1643366690000|2022-01-28 10:44:50|1468.5|1467|1468|1467|1468.5|1467|1467.5|1466|7866
1643366700000|2022-01-28 10:45:00|1467.5|1466.5|1467.5|1467|1467.5|1467|1467.5|1466.5|1192
1643366710000|2022-01-28 10:45:10||1466.5||1467||1467||1466.5|600
1643366720000|2022-01-28 10:45:20|1467|1466.5|1465.5|1464.5|1468|1467|1465.5|1464.5|9362
1643366730000|2022-01-28 10:45:30|1465|1464|1465|1464|1465.5|1464|1465|1464|336
1643366750000|2022-01-28 10:45:50|1464.5|1463.5|1464|1463|1464.5|1463.5|1463.5|1463|1897
1643366770000|2022-01-28 10:46:10|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|56
1643366810000|2022-01-28 10:46:50|1463|1462|1462.5|1461|1463.5|1462|1462.5|1461|1563
1643366820000|2022-01-28 10:47:00|1462||1462||1462||1462||3397
1643366840000|2022-01-28 10:47:20|1461.5|1460|1460|1458.5|1461.5|1460.5|1460|1458.5|1336
1643366860000|2022-01-28 10:47:40|1459.5|1457.5|1459|1458|1459.5|1458|1459|1457.5|528
1643366880000|2022-01-28 10:48:00|||||||||137
1643366890000|2022-01-28 10:48:10|||||||||35
1643366900000|2022-01-28 10:48:20|1459.5|1458.5|1458|1457|1460.5|1459|1458|1457|4517
1643366950000|2022-01-28 10:49:10|1457.5|1457.5|1458.5|1457|1458.5|1457.5|1457.5|1457|884
1643366960000|2022-01-28 10:49:20||1457.5||1457.5||1457.5||1457.5|0
1643366970000|2022-01-28 10:49:30|1458|1457|1458.5|1457|1458.5|1457|1458|1457|391
1643366980000|2022-01-28 10:49:40|1458||1458||1458||1458||196
1643366990000|2022-01-28 10:49:50|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|7
1643367000000|2022-01-28 10:50:00|1459|1458.5|1459|1457.5|1459|1458.5|1459|1457.5|1076
1643367010000|2022-01-28 10:50:10||1458||1457.5||1458||1457.5|0
1643367020000|2022-01-28 10:50:20|1458.5|1457|1457|1456|1459|1457|1456.5|1454.5|4921
1643367030000|2022-01-28 10:50:30|||||||||27
1643367040000|2022-01-28 10:50:40|||||||||527
1643367050000|2022-01-28 10:50:50|1456.5|1455.5|1457|1455.5|1457|1455.5|1456.5|1455|609
1643367060000|2022-01-28 10:51:00|1456.5|1455|1456|1455|1456.5|1455|1456|1454.5|867
1643367070000|2022-01-28 10:51:10|1455.5|1454.5|1455.5|1454.5|1455.5|1454.5|1455.5|1454.5|150
1643367080000|2022-01-28 10:51:20|1455|1454|1455|1453.5|1455|1454|1455|1452.5|2252
1643367130000|2022-01-28 10:52:10|1455.5|1454|1455|1454|1455.5|1454.5|1455|1454|1032
1643367140000|2022-01-28 10:52:20|1454.5|1453.5|1454.5|1453|1454.5|1454|1454.5|1453|2939
1643367150000|2022-01-28 10:52:30|1455|1453.5|1453|1452|1455.5|1454.5|1453|1451.5|14508
1643367160000|2022-01-28 10:52:40|1453.5|1452.5|1453.5|1452.5|1453.5|1452.5|1453.5|1452.5|713
1643367190000|2022-01-28 10:53:10||1453||1452.5||1453||1452.5|735
1643367230000|2022-01-28 10:53:50|||||||||1000
1643367240000|2022-01-28 10:54:00|1453|1453|1453|1452|1453|1453|1452.5|1452|6104
1643367250000|2022-01-28 10:54:10|1452.5|1451.5|1451.5|1450.5|1452.5|1451.5|1451|1450|2613
1643367260000|2022-01-28 10:54:20|1452|1451|1452|1450.5|1452|1451|1452|1450.5|208
1643367270000|2022-01-28 10:54:30|1451.5|1450|1449|1447.5|1451.5|1450|1448.5|1446.5|13242
1643367280000|2022-01-28 10:54:40|1449.5|1448|1449.5|1448.5|1450.5|1449|1448|1447|4104
1643367290000|2022-01-28 10:54:50|1449|1449|1449.5|1448.5|1449.5|1449|1449|1448.5|140
1643367300000|2022-01-28 10:55:00|1450|1449|1449|1447|1450|1449|1449|1447|1465
1643367310000|2022-01-28 10:55:10|1449.5|1447.5|1449|1448|1450|1448|1449|1447.5|389
1643367320000|2022-01-28 10:55:20|1449.5|1447.5|1449.5|1448.5|1449.5|1449|1449.5|1447|1410
1643367330000|2022-01-28 10:55:30||1448||1448||1448||1448|0
1643367340000|2022-01-28 10:55:40|||||||||906
1643367360000|2022-01-28 10:56:00||1448.5||1448||1448.5||1448|0
1643367370000|2022-01-28 10:56:10|1449|1447.5|1449|1447.5|1449.5|1448.5|1449|1447|1430
1643367410000|2022-01-28 10:56:50|1448.5|1448|1448.5|1448|1449|1448|1448.5|1448|969
1643367420000|2022-01-28 10:57:00|1449|1447.5|1449|1448|1449|1448|1449|1447.5|576
1643367440000|2022-01-28 10:57:20||1447.5||1447.5||1447.5||1447.5|0
1643367460000|2022-01-28 10:57:40|1449.5|1448|1450|1448.5|1450|1448.5|1449.5|1448|1058
1643367470000|2022-01-28 10:57:50|1450.5|1449|1453|1452|1454|1452.5|1450.5|1449|2082
1643367480000|2022-01-28 10:58:00|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|1673
1643367490000|2022-01-28 10:58:10|1452|1451|1450.5|1449.5|1452|1451|1450.5|1449.5|2262
1643367500000|2022-01-28 10:58:20|1451|1449|1451.5|1451|1451.5|1451|1451|1449|1256
1643367510000|2022-01-28 10:58:30|1452|1451.5|1452.5|1451.5|1452.5|1451.5|1452|1451.5|702
1643367520000|2022-01-28 10:58:40||1451||1451.5||1451.5||1451|0
1643367530000|2022-01-28 10:58:50|1452|1451|1452|1451|1452|1451.5|1452|1451|150
1643367540000|2022-01-28 10:59:00|1452.5|1450.5|1451.5|1450.5|1452.5|1450.5|1451.5|1450|909
1643367550000|2022-01-28 10:59:10|1452|1451|1452|1450.5|1452|1451.5|1452|1450.5|443
1643367560000|2022-01-28 10:59:20||1451||1450.5||1451||1450.5|150
1643367570000|2022-01-28 10:59:30|1451.5||1451.5||1451.5||1451.5||0
1643367580000|2022-01-28 10:59:40|||||||||97
1643367590000|2022-01-28 10:59:50|||||||||195
1643367600000|2022-01-28 11:00:00|||||||||444
1643367610000|2022-01-28 11:00:10|1451|1450|1449|1447.5|1451|1450|1448|1447|1238
1643367620000|2022-01-28 11:00:20|||||||||343
1643367630000|2022-01-28 11:00:30|1448.5|1447|1447.5|1446|1448.5|1447|1447.5|1446|1312
1643367640000|2022-01-28 11:00:40|1447|1445.5|1447.5|1446|1447.5|1446|1446.5|1445.5|400
1643367650000|2022-01-28 11:00:50||1446.5||1446.5||1446.5||1446.5|0
1643367660000|2022-01-28 11:01:00|1448|1447|1448.5|1447.5|1449|1448|1448|1446.5|1855
1643367670000|2022-01-28 11:01:10|1449|1448|1450|1448.5|1450|1449|1449|1448|1450
1643367710000|2022-01-28 11:01:50|||||||||130
1643367730000|2022-01-28 11:02:10|1449.5|1448|1448.5|1447.5|1450|1448|1448.5|1447.5|1374
1643367740000|2022-01-28 11:02:20|1448|1446.5|1448|1446.5|1448|1446.5|1448|1446.5|677
1643367750000|2022-01-28 11:02:30|1447.5||1447.5||1447.5||1447.5||0
1643367770000|2022-01-28 11:02:50|1447|1446|1446.5|1445|1447.5|1446.5|1446.5|1445|1667
1643367780000|2022-01-28 11:03:00||1444.5||1444.5||1445||1444.5|258
1643367790000|2022-01-28 11:03:10||1445||1445||1445||1445|0
1643367800000|2022-01-28 11:03:20|1446|1444.5|1446.5|1444.5|1446.5|1444.5|1445.5|1444|1169
1643367810000|2022-01-28 11:03:30|1446|1444|1445.5|1444|1446|1444|1445.5|1444|0
1643367820000|2022-01-28 11:03:40|1445||1445||1445||1445||243
1643367830000|2022-01-28 11:03:50|1445.5|1444.5|1451.5|1450|1452.5|1451|1445.5|1444|4001
1643367840000|2022-01-28 11:04:00|1451|1449.5|1450.5|1449.5|1451|1449.5|1450.5|1449.5|0
1643367860000|2022-01-28 11:04:20|1450|1449|1448|1447|1450|1449|1448|1447|1665
1643367870000|2022-01-28 11:04:30|1448.5|1446.5|1447.5|1445.5|1448.5|1446.5|1447.5|1445.5|249
1643367900000|2022-01-28 11:05:00|1447|1445|1447|1445.5|1447|1445.5|1446.5|1445|1643
1643367910000|2022-01-28 11:05:10|||||||||20
1643367920000|2022-01-28 11:05:20|1447.5|1446|1447.5|1446|1448|1446.5|1447.5|1445.5|370
1643367930000|2022-01-28 11:05:30|1447|1445.5|1445|1443.5|1447|1445.5|1444|1443|13970
1643367940000|2022-01-28 11:05:40|1444.5|1443|1443|1441|1444.5|1443|1442|1440.5|9066
1643367950000|2022-01-28 11:05:50|1442.5|1440.5|1438|1437|1442.5|1440.5|1438|1436.5|16009
1643367960000|2022-01-28 11:06:00|1438.5|1437.5|1435|1433|1438.5|1437.5|1435|1432.5|4229
1643367970000|2022-01-28 11:06:10|1434.5|1432.5|1434|1432.5|1434.5|1433|1434|1432.5|187
1643367980000|2022-01-28 11:06:20|1434.5|1433|1436|1434|1436.5|1435|1434.5|1433|3356
1643367990000|2022-01-28 11:06:30|1435|1434.5|1436|1435|1436|1435|1435|1434.5|8
1643368010000|2022-01-28 11:06:50|1436.5|1435.5|1440|1438|1440|1438|1436.5|1435.5|922
1643368020000|2022-01-28 11:07:00||1438.5||1438.5||1438.5||1438.5|0
1643368030000|2022-01-28 11:07:10|||||||||21988
1643368060000|2022-01-28 11:07:40|1440.5|1439|1445|1443|1446.5|1445|1440.5|1439|16448
1643368070000|2022-01-28 11:07:50|1444.5|1442.5|1444|1442|1445|1442.5|1444|1441|388
1643368080000|2022-01-28 11:08:00|1443.5|1441.5|1441.5|1440|1443.5|1441.5|1441.5|1440|1336
1643368090000|2022-01-28 11:08:10|1442|1439.5|1444|1442.5|1444|1442.5|1442|1439.5|1713
1643368100000|2022-01-28 11:08:20|1443.5|1442|1443|1441|1444|1442|1443|1441|626
1643368110000|2022-01-28 11:08:30|1442.5||1442.5||1442.5||1442.5||55
1643368120000|2022-01-28 11:08:40|1443|1442|1443|1441|1443|1442|1443|1441|249
1643368150000|2022-01-28 11:09:10|||||||||35
1643368160000|2022-01-28 11:09:20|1442.5||1442.5||1442.5||1442.5||0
1643368170000|2022-01-28 11:09:30|1442|1440|1442.5|1441|1442.5|1441|1442|1440|124
1643368180000|2022-01-28 11:09:40|||||||||20
1643368190000|2022-01-28 11:09:50|1443|1441.5|1443.5|1442|1444|1442|1443|1441.5|2865
1643368200000|2022-01-28 11:10:00|1443|1441.5|1442|1441|1443|1442|1442|1440.5|3299
1643368220000|2022-01-28 11:10:20||1440.5||1440.5||1440.5||1440.5|0
1643368230000|2022-01-28 11:10:30||1441||1441||1441||1441|39
1643368250000|2022-01-28 11:10:50|1442.5|1440.5|1442.5|1441|1442.5|1442|1442.5|1440.5|1989
1643368290000|2022-01-28 11:11:30|1442|1440.5|1441.5|1440|1442|1440.5|1441.5|1440|0
1643368300000|2022-01-28 11:11:40|||||||||20
1643368310000|2022-01-28 11:11:50|1442|1441|1442|1441|1442|1441|1442|1441|54
1643368320000|2022-01-28 11:12:00|1441.5|1440.5|1441.5|1440.5|1442|1440.5|1441.5|1440.5|207
1643368330000|2022-01-28 11:12:10|1441|1440|1440.5|1439|1441.5|1440|1439.5|1438.5|889
1643368340000|2022-01-28 11:12:20|1441|1439.5|1441.5|1440|1441.5|1441|1441|1439.5|2313
1643368350000|2022-01-28 11:12:30|1442|1441|1442.5|1441|1442.5|1441.5|1442|1440|1817
1643368360000|2022-01-28 11:12:40|1443|1441.5|1443|1441.5|1443|1441.5|1443|1441|415
1643368370000|2022-01-28 11:12:50||1441||1441||1441||1441|0
1643368380000|2022-01-28 11:13:00|1442.5|1441.5|1443.5|1441.5|1443.5|1441.5|1442.5|1441.5|636
1643368390000|2022-01-28 11:13:10|1444|1442|1444.5|1443|1444.5|1443.5|1444|1441.5|1052
1643368410000|2022-01-28 11:13:30|1445.5|1443.5|1447|1445.5|1447|1445.5|1445.5|1443|646
1643368420000|2022-01-28 11:13:40|1446.5|1445|1447|1445.5|1447|1445.5|1446.5|1445|61
1643368430000|2022-01-28 11:13:50|1446.5|1445|1446.5|1445|1447|1445.5|1446.5|1445|1107
1643368440000|2022-01-28 11:14:00|1446||1446||1446||1446||0
1643368470000|2022-01-28 11:14:30|1445.5|1444.5|1445.5|1443.5|1445.5|1444.5|1445.5|1443.5|1537
1643368500000|2022-01-28 11:15:00|1444.5|1443|1442|1440.5|1445.5|1443|1441.5|1440|6920
1643368510000|2022-01-28 11:15:10|1441.5|1440|1441|1439.5|1441.5|1440.5|1441|1439.5|289
1643368520000|2022-01-28 11:15:20|1440.5|1440|1440.5|1439.5|1441|1440|1440.5|1439.5|330
1643368530000|2022-01-28 11:15:30|1441||1441||1441||1441||199
1643368550000|2022-01-28 11:15:50|1440.5|1440|1441.5|1440|1442.5|1441|1440.5|1440|886
1643368560000|2022-01-28 11:16:00||1439.5||1440||1440||1439.5|0
1643368580000|2022-01-28 11:16:20||1439.5||1439.5||1439.5||1439.5|0
1643368610000|2022-01-28 11:16:50||1440||1439.5||1440||1439.5|1600
1643368630000|2022-01-28 11:17:10|1442|1440|1442.5|1441|1443|1442|1441.5|1440|779
1643368640000|2022-01-28 11:17:20|1442|1440.5|1442.5|1441|1442.5|1441|1441.5|1440.5|2462
1643368690000|2022-01-28 11:18:10|1442|1440.5|1442|1440.5|1442|1440.5|1442|1440.5|108
1643368710000|2022-01-28 11:18:30|1441.5|1440|1441|1439.5|1441.5|1440|1441|1439.5|624
1643368720000|2022-01-28 11:18:40|||||||||6000
1643368740000|2022-01-28 11:19:00|1440.5||1440.5||1440.5||1440.5||255
1643368750000|2022-01-28 11:19:10|1440|1439|1440.5|1438.5|1440.5|1439.5|1439|1436.5|1790
1643368760000|2022-01-28 11:19:20|1440|1439|1440.5|1439.5|1440.5|1439.5|1440|1439|814
1643368780000|2022-01-28 11:19:40||1439||1439||1439||1439|344
1643368790000|2022-01-28 11:19:50|||||||||331
1643368810000|2022-01-28 11:20:10|1441|1439.5|1440.5|1439|1443|1442|1440.5|1439|10250
1643368850000|2022-01-28 11:20:50|||||||||97
1643368860000|2022-01-28 11:21:00|1439.5|1438.5|1439|1437.5|1439.5|1438.5|1439|1437.5|226
1643368870000|2022-01-28 11:21:10|||||||||21
1643368880000|2022-01-28 11:21:20|1438.5|1438|1439|1437.5|1439.5|1438|1438.5|1437.5|1058
1643368890000|2022-01-28 11:21:30|1439.5|1438|1441|1440|1441|1440|1439.5|1437.5|3568
1643368910000|2022-01-28 11:21:50|1440.5|1439|1440.5|1439|1440.5|1439|1440.5|1439|271
1643368920000|2022-01-28 11:22:00|1440|1439.5|1443|1442|1443|1442|1440|1439.5|3040
1643368930000|2022-01-28 11:22:10|1442.5|1441|1442.5|1441|1442.5|1442|1442.5|1441|611
1643368940000|2022-01-28 11:22:20|1442||1442||1442||1442||183
1643368950000|2022-01-28 11:22:30|1443||1443||1443||1443||1
1643368990000|2022-01-28 11:23:10|1443.5|1442|1446.5|1445|1447|1445|1443.5|1442|6320
1643369000000|2022-01-28 11:23:20|1446|1444.5|1446|1444.5|1446|1444.5|1446|1444.5|0
1643369010000|2022-01-28 11:23:30|1445.5||1446||1446||1445.5||0
1643369050000|2022-01-28 11:24:10|1445.5|1444|1445|1443.5|1446|1444.5|1445|1443.5|1690
1643369060000|2022-01-28 11:24:20||1444||1443.5||1444||1443.5|74
1643369070000|2022-01-28 11:24:30|1445.5|1444|1446|1444.5|1446|1444.5|1445.5|1444|44
1643369080000|2022-01-28 11:24:40|1447|1445.5|1447|1445.5|1447.5|1445.5|1447|1445.5|933
1643369100000|2022-01-28 11:25:00|||||||||21
1643369110000|2022-01-28 11:25:10|1447.5|1446|1449|1446.5|1449.5|1446.5|1447.5|1446|1848
1643369120000|2022-01-28 11:25:20|1449.5|1447|1450|1449|1451|1449.5|1449.5|1447|1168
1643369130000|2022-01-28 11:25:30|1450.5|1448.5|1450|1448.5|1450.5|1448.5|1449.5|1448.5|157
1643369140000|2022-01-28 11:25:40|||||||||21
1643369160000|2022-01-28 11:26:00|1449.5|1448|1450|1448.5|1450|1448.5|1449.5|1447|1203
1643369170000|2022-01-28 11:26:10|1449.5|1448|1450|1448.5|1450|1448.5|1449.5|1447.5|421
1643369180000|2022-01-28 11:26:20||1448||1448||1448||1448|0
1643369190000|2022-01-28 11:26:30||1448.5||1448.5||1448.5||1448.5|21
1643369200000|2022-01-28 11:26:40|1449.5|1448|1449|1447.5|1449.5|1448|1449|1447.5|151
1643369210000|2022-01-28 11:26:50|||||||||100
1643369220000|2022-01-28 11:27:00|1449.5|1448|1453|1452|1454.5|1453|1449.5|1448|2881
1643369230000|2022-01-28 11:27:10|1452.5|1451.5|1452.5|1451|1453|1452|1452|1451|1457
1643369240000|2022-01-28 11:27:20|1453|1451.5|1453|1451.5|1453|1451.5|1453|1451.5|253
1643369250000|2022-01-28 11:27:30|1452.5|1451|1452|1451|1452.5|1451|1452|1451|407
1643369260000|2022-01-28 11:27:40||1450.5||1451||1451||1450.5|341
1643369270000|2022-01-28 11:27:50||1451.5||1451||1451.5||1451|63
1643369280000|2022-01-28 11:28:00|1453|1452|1453|1451|1453|1452|1452|1451|241
1643369290000|2022-01-28 11:28:10|1452.5||1452.5||1452.5||1452.5||0
1643369300000|2022-01-28 11:28:20|1453||1453||1453||1453||0
1643369310000|2022-01-28 11:28:30|1452||1452||1452||1452||0
1643369370000|2022-01-28 11:29:30|1453|1452|1453|1451.5|1453|1452|1452.5|1451.5|307
1643369410000|2022-01-28 11:30:10|1454|1452|1455|1452|1455|1452|1454|1452|741
1643369430000|2022-01-28 11:30:30|1455.5|1453.5|1456|1454|1456|1454|1455.5|1452.5|852
1643369440000|2022-01-28 11:30:40|||||||||732
1643369450000|2022-01-28 11:30:50|1456.5|1455|1454|1452.5|1456.5|1455|1453.5|1452.5|4270
1643369460000|2022-01-28 11:31:00|1453.5|1452|1452.5|1451|1453.5|1452|1452.5|1451|838
1643369470000|2022-01-28 11:31:10|1451.5|1450.5|1449.5|1447.5|1451.5|1451|1449.5|1447.5|2221
1643369480000|2022-01-28 11:31:20|1450|1448|1451.5|1449.5|1452|1449.5|1450|1448|2160
1643369490000|2022-01-28 11:31:30|1452|1450|1452|1451|1452|1451|1452|1450|308
1643369500000|2022-01-28 11:31:40|1452.5||1453||1453||1452.5||35
1643369530000|2022-01-28 11:32:10|1452.5|1450.5|1452|1450.5|1452.5|1451|1451.5|1450.5|1176
1643369590000|2022-01-28 11:33:10|1451.5|1450|1450.5|1449.5|1451.5|1450|1450.5|1449.5|2199
1643369600000|2022-01-28 11:33:20|1451||1450.5||1451||1450.5||0
1643369610000|2022-01-28 11:33:30|1451|1450|1450.5|1449.5|1452|1450.5|1450|1449|1846
1643369620000|2022-01-28 11:33:40|1450|1449|1451|1449.5|1451.5|1450.5|1450|1449|6611
1643369630000|2022-01-28 11:33:50|||||||||188
1643369640000|2022-01-28 11:34:00|1451.5|1450|1451.5|1450|1451.5|1450|1451.5|1450|313
1643369650000|2022-01-28 11:34:10|||||||||344
1643369670000|2022-01-28 11:34:30|1451|1449.5|1450.5|1449.5|1451|1449.5|1450.5|1449.5|175
1643369680000|2022-01-28 11:34:40|1451|1450|1451.5|1450|1451.5|1450|1451|1450|42
1643369690000|2022-01-28 11:34:50|1451||1451||1451||1451||0
1643369710000|2022-01-28 11:35:10|1451.5|1450.5|1452|1451|1452|1451|1451.5|1450.5|2075
1643369720000|2022-01-28 11:35:20|1452.5|1451.5|1454|1452|1454.5|1452.5|1452.5|1451.5|617
1643369730000|2022-01-28 11:35:30|1454.5|1452.5|1456|1454.5|1456.5|1454.5|1454|1452.5|797
1643369740000|2022-01-28 11:35:40|1456.5|1455|1458|1455.5|1458|1455.5|1456.5|1455|522
1643369750000|2022-01-28 11:35:50|||||||||11851
1643369760000|2022-01-28 11:36:00|1457.5|1455|1456|1454.5|1458|1455|1455.5|1454|2613
1643369780000|2022-01-28 11:36:20|||||||||33
1643369800000|2022-01-28 11:36:40|1455.5||1456||1456||1455.5||0
1643369810000|2022-01-28 11:36:50|1455.5|1454|1455.5|1454|1455.5|1454|1455.5|1454|199
1643369860000|2022-01-28 11:37:40|1455|1453|1455.5|1453.5|1455.5|1453.5|1454|1453|1296
1643369880000|2022-01-28 11:38:00|1456|1454|1456.5|1454.5|1457.5|1456.5|1456|1453.5|3368
1643369890000|2022-01-28 11:38:10|1457|1455|1458.5|1457.5|1458.5|1457.5|1457|1455|46808
1643369910000|2022-01-28 11:38:30|1460|1458|1460|1458|1460.5|1458.5|1460|1458|141
1643369950000|2022-01-28 11:39:10|1459.5||1460||1460||1459||0
1643369960000|2022-01-28 11:39:20||1458.5||1458.5||1458.5||1458.5|0
1643369970000|2022-01-28 11:39:30|1460.5|1460|1463|1460.5|1463|1460.5|1460.5|1458.5|759
1643369980000|2022-01-28 11:39:40||1461||1461.5||1461.5||1461|0
1643370000000|2022-01-28 11:40:00|1463.5|1462|1464|1461.5|1464|1462.5|1463|1461.5|332
1643370020000|2022-01-28 11:40:20|||||||||307
1643370030000|2022-01-28 11:40:30|1463.5||1463.5||1463.5||1463.5||0
1643370040000|2022-01-28 11:40:40|||||||||264
1643370070000|2022-01-28 11:41:10|1464|1462|1464|1462.5|1465.5|1463|1463|1462|2123
1643370080000|2022-01-28 11:41:20|1464.5|1463|1465.5|1464|1465.5|1464|1464.5|1463|27
1643370100000|2022-01-28 11:41:40|1466|1465.5|1467|1465.5|1470.5|1467|1465.5|1463.5|7539
1643370110000|2022-01-28 11:41:50|1468.5|1466|1467|1465.5|1468.5|1466.5|1467|1465.5|204
1643370120000|2022-01-28 11:42:00|1468|1466.5|1467.5|1465.5|1468|1466.5|1466.5|1465.5|799
1643370160000|2022-01-28 11:42:40|1467|1465|1467|1465|1467.5|1466|1465.5|1465|1257
1643370180000|2022-01-28 11:43:00|1466.5|1464.5|1466|1464.5|1466.5|1464.5|1466|1464.5|499
1643370190000|2022-01-28 11:43:10|1465.5|1464|1465.5|1463|1465.5|1464|1465.5|1463|0
1643370200000|2022-01-28 11:43:20||1463.5||1463.5||1463.5||1463.5|0
1643370210000|2022-01-28 11:43:30|1464.5|1463|1464|1463|1464.5|1463|1464|1463|126
1643370220000|2022-01-28 11:43:40|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|188
1643370240000|2022-01-28 11:44:00|||||||||2
1643370250000|2022-01-28 11:44:10|1464|1463|1465.5|1463|1465.5|1463|1464|1463|946
1643370260000|2022-01-28 11:44:20|1465|1463.5|1465|1463|1465.5|1463.5|1465|1463|160
1643370290000|2022-01-28 11:44:50|1464.5|1462.5|1463|1461.5|1464.5|1462.5|1463|1461.5|221
1643370300000|2022-01-28 11:45:00|||||||||10
1643370360000|2022-01-28 11:46:00|1462.5|1460|1460.5|1459|1462.5|1460.5|1460.5|1459|1034
1643370370000|2022-01-28 11:46:10|1461|1460|1462|1460|1462|1460|1461|1460|1167
1643370400000|2022-01-28 11:46:40|1461.5||1461.5||1461.5||1461.5||1
1643370430000|2022-01-28 11:47:10|1462|1460.5|1462|1460.5|1462|1460.5|1462|1460.5|219
1643370450000|2022-01-28 11:47:30|1461.5|1460|1461|1460|1461.5|1460.5|1460|1459|5894
1643370470000|2022-01-28 11:47:50|||||||||302
1643370480000|2022-01-28 11:48:00|1460.5|1459|1461|1459.5|1461|1459.5|1460.5|1459|253
1643370490000|2022-01-28 11:48:10|||||||||684
1643370510000|2022-01-28 11:48:30|1461.5|1460|1463.5|1462|1464.5|1462.5|1461.5|1460|3818
1643370520000|2022-01-28 11:48:40|1463||1463||1463||1463||0
1643370530000|2022-01-28 11:48:50|||||||||29
1643370540000|2022-01-28 11:49:00|||||||||23
1643370550000|2022-01-28 11:49:10|1464.5|1462.5|1465.5|1464|1466|1464|1464.5|1462.5|374
1643370580000|2022-01-28 11:49:40|1466.5|1464.5|1466.5|1464.5|1466.5|1464.5|1466.5|1464.5|212
1643370660000|2022-01-28 11:51:00|1466|1465|1467|1465.5|1467.5|1466|1466|1465|519
1643370670000|2022-01-28 11:51:10|1468|1466|1467.5|1466|1468|1466|1467|1465.5|58
1643370680000|2022-01-28 11:51:20|1468|1466.5|1470|1468.5|1471.5|1469|1468|1466.5|1928
1643370690000|2022-01-28 11:51:30|1469.5|1468|1469.5|1468|1469.5|1468|1469.5|1468|0
1643370710000|2022-01-28 11:51:50|1469|1467|1468.5|1467|1469|1467|1468.5|1467|736
1643370720000|2022-01-28 11:52:00|1468|1466.5|1465.5|1464|1468|1466.5|1465.5|1464|1655
1643370730000|2022-01-28 11:52:10|1465||1465.5||1465.5||1465||0
1643370740000|2022-01-28 11:52:20|1465||1465.5||1465.5||1465||0
1643370750000|2022-01-28 11:52:30|1465||1465||1465||1465||0
1643370760000|2022-01-28 11:52:40|1464.5|1463.5|1463|1461.5|1465|1464|1463|1461.5|1445
1643370770000|2022-01-28 11:52:50|1463.5|1462.5|1465.5|1464|1465.5|1464|1463.5|1462.5|872
1643370780000|2022-01-28 11:53:00|1466.5|1464.5|1466|1464|1468.5|1466|1466|1464|1317
1643370790000|2022-01-28 11:53:10|1467.5|1465.5|1468.5|1466.5|1468.5|1466.5|1467.5|1465.5|1089
1643370800000|2022-01-28 11:53:20|1468|1464|1466.5|1464|1468|1464|1466.5|1464|165
1643370810000|2022-01-28 11:53:30|1466||1466||1466||1466||0
1643370820000|2022-01-28 11:53:40|1465.5||1465.5||1465.5||1465.5||0
1643370840000|2022-01-28 11:54:00|1465|1463.5|1464.5|1463.5|1465.5|1464|1464.5|1463.5|180
1643370860000|2022-01-28 11:54:20|1464|1464|1464|1462.5|1464|1464|1464|1462.5|1019
1643370870000|2022-01-28 11:54:30|1463.5|1462|1463.5|1461.5|1463.5|1462|1463.5|1461.5|150
1643370890000|2022-01-28 11:54:50|1463||1463||1463.5||1463||254
1643370910000|2022-01-28 11:55:10|1463.5|1462|1468.5|1466.5|1468.5|1467|1463.5|1462|3483
1643370920000|2022-01-28 11:55:20|1469|1467|1469.5|1467.5|1469.5|1467.5|1469|1467|1457
1643370930000|2022-01-28 11:55:30|1470|1468|1470.5|1469|1471|1469|1470|1467.5|1489
1643370940000|2022-01-28 11:55:40|1470|1468.5|1468|1466.5|1470|1468.5|1468|1466.5|2592
1643370960000|2022-01-28 11:56:00|1469|1467.5|1468.5|1466.5|1469.5|1467.5|1468|1466.5|908
1643370980000|2022-01-28 11:56:20|1469|1467|1468.5|1467|1469.5|1467|1468|1466.5|208
1643370990000|2022-01-28 11:56:30|1468|1466.5|1470|1469|1470|1469|1468|1466.5|758
1643371000000|2022-01-28 11:56:40|1470.5|1468|1471|1469|1471.5|1469|1470|1468|581
1643371010000|2022-01-28 11:56:50|1470.5|1468.5|1470|1468|1470.5|1468.5|1469|1467.5|363
1643371020000|2022-01-28 11:57:00|1470.5|1469|1470|1468|1471|1469.5|1469.5|1467.5|471
1643371030000|2022-01-28 11:57:10|1469.5|1467.5|1471|1469|1471|1469|1469|1467.5|464
1643371040000|2022-01-28 11:57:20|1471.5|1469.5|1472|1470|1472.5|1470.5|1471.5|1469.5|660
1643371050000|2022-01-28 11:57:30|1472.5|1471|1473.5|1471|1473.5|1471|1472|1470|499
1643371060000|2022-01-28 11:57:40|1473|1472|1472.5|1471|1473|1472|1472|1470|750
1643371070000|2022-01-28 11:57:50|1473|1470.5|1472.5|1470.5|1473|1470.5|1472.5|1470.5|248
1643371080000|2022-01-28 11:58:00|1472|1470|1471|1469|1472|1470|1470|1468.5|2851
1643371090000|2022-01-28 11:58:10|1471.5|1469.5|1472.5|1471.5|1472.5|1471.5|1471.5|1469|875
1643371100000|2022-01-28 11:58:20|1472|1470.5|1471.5|1470|1472|1470.5|1471.5|1470|674
1643371110000|2022-01-28 11:58:30|1471|1469|1470|1468|1471|1469|1470|1468|271
1643371120000|2022-01-28 11:58:40|1469.5|1467.5|1468|1466.5|1470|1468|1468|1466.5|491
1643371140000|2022-01-28 11:59:00|1468.5||1469||1469||1468||236
1643371160000|2022-01-28 11:59:20|1468.5||1468.5||1469||1468.5||70
1643371240000|2022-01-28 12:00:40|||||||||1
1643371280000|2022-01-28 12:01:20|1468||1468||1468||1468||151
1643371290000|2022-01-28 12:01:30||1466||1466||1466||1466|18
1643371330000|2022-01-28 12:02:10|||||||||225
1643371340000|2022-01-28 12:02:20|1467.5|1465.5|1467.5|1466|1467.5|1466|1466.5|1465.5|133
1643371370000|2022-01-28 12:02:50|1467|1465.5|1467|1465.5|1467|1465.5|1467|1465.5|0
1643371380000|2022-01-28 12:03:00|1466.5||1466.5||1466.5||1466.5||0
1643371430000|2022-01-28 12:03:50|1466|1465|1466|1465|1466|1465|1466|1465|271
1643371440000|2022-01-28 12:04:00|||||||||96
1643371460000|2022-01-28 12:04:20|1466.5|1465.5|1467|1465.5|1467|1466.5|1466|1465.5|1140
1643371470000|2022-01-28 12:04:30|1466.5|1465|1466.5|1465|1466.5|1465|1466.5|1465|317
1643371500000|2022-01-28 12:05:00|1466|1464.5|1466.5|1464.5|1466.5|1465|1465.5|1464|440
1643371520000|2022-01-28 12:05:20|||||||||7
1643371560000|2022-01-28 12:06:00|||||||||64
1643371610000|2022-01-28 12:06:50|1467|1465.5|1467.5|1465.5|1467.5|1465.5|1467|1464.5|1765
1643371620000|2022-01-28 12:07:00|1467||1467.5||1467.5||1467||29
1643371630000|2022-01-28 12:07:10|1468|1466|1468.5|1466.5|1468.5|1467.5|1468|1466|1211
1643371650000|2022-01-28 12:07:30|1468||1468.5||1468.5||1468||6
1643371660000|2022-01-28 12:07:40|1468||1468.5||1468.5||1468||364
1643371670000|2022-01-28 12:07:50|1469.5|1467.5|1469.5|1467.5|1469.5|1468|1469|1466.5|208
1643371680000|2022-01-28 12:08:00||1468.5||1467.5||1469||1467.5|4910
1643371690000|2022-01-28 12:08:10||1468.5||1468.5||1468.5||1468.5|256
1643371700000|2022-01-28 12:08:20|1470||1470||1470||1470||176
1643371720000|2022-01-28 12:08:40|1469.5||1469.5||1469.5||1469.5||0
1643371730000|2022-01-28 12:08:50|1469|1468|1469|1467.5|1469|1468.5|1468.5|1467.5|2325
1643371740000|2022-01-28 12:09:00|1469.5|1468|1469|1467.5|1469.5|1468|1468|1466.5|533
1643371750000|2022-01-28 12:09:10|1469.5|1468|1471|1469.5|1471|1469.5|1469.5|1467.5|2832
1643371760000|2022-01-28 12:09:20|1471.5|1470|1472|1470.5|1472|1470.5|1471.5|1470|313
1643371770000|2022-01-28 12:09:30|1471|1470|1471|1469|1472|1470|1471|1469|1598
1643371790000|2022-01-28 12:09:50|||||||||140
1643371800000|2022-01-28 12:10:00|1470|1468|1468.5|1467.5|1470|1469|1468.5|1466.5|794
1643371820000|2022-01-28 12:10:20|1469|1468.5|1469.5|1468.5|1469.5|1468.5|1469|1468.5|173
1643371840000|2022-01-28 12:10:40|1470|1469|1472|1470.5|1473|1471|1470|1469|1028
1643371850000|2022-01-28 12:10:50|1471.5|1470|1473.5|1471.5|1474.5|1472.5|1471.5|1470|596
1643371860000|2022-01-28 12:11:00|1473|1471|1472.5|1471|1473.5|1471|1472.5|1471|150
1643371870000|2022-01-28 12:11:10|||||||||405
1643371880000|2022-01-28 12:11:20|1472|1470.5|1471.5|1470|1472|1470.5|1471.5|1470|393
1643371890000|2022-01-28 12:11:30|||||||||25
1643371920000|2022-01-28 12:12:00|1471|1469.5|1470.5|1469|1471.5|1469.5|1470.5|1469|613
1643371930000|2022-01-28 12:12:10|||||||||25
1643371940000|2022-01-28 12:12:20|1471.5|1469.5|1472.5|1470.5|1473.5|1471.5|1471.5|1469.5|767
1643371950000|2022-01-28 12:12:30|1472|1470|1473.5|1472|1473.5|1472|1472|1470|2650
1643371960000|2022-01-28 12:12:40|||||||||1000
1643371980000|2022-01-28 12:13:00|1474|1472.5|1473.5|1472.5|1474|1472.5|1473.5|1472|544
1643371990000|2022-01-28 12:13:10|1474|1473|1474|1472.5|1474|1473|1473.5|1472|1063
1643372000000|2022-01-28 12:13:20|1474.5|1473.5|1475.5|1473.5|1476|1473.5|1474.5|1472.5|1094
1643372010000|2022-01-28 12:13:30|1476|1474|1476|1474|1476.5|1474|1475|1473.5|1750
1643372020000|2022-01-28 12:13:40|1475.5|1473.5|1476|1474|1476|1474.5|1475|1473.5|2187
1643372030000|2022-01-28 12:13:50|1475.5|1474.5|1474|1472.5|1475.5|1474.5|1474|1472.5|1455
1643372040000|2022-01-28 12:14:00|1474.5|1473|1474.5|1473|1475|1473.5|1474|1472.5|2533
1643372050000|2022-01-28 12:14:10|1475|1473.5|1475|1473.5|1475.5|1473.5|1475|1472.5|1963
1643372060000|2022-01-28 12:14:20|1474.5|1472.5|1473.5|1471.5|1474.5|1472.5|1473.5|1471.5|1284
1643372070000|2022-01-28 12:14:30|1473|1471|1469.5|1467.5|1473|1471|1469.5|1467.5|483
1643372080000|2022-01-28 12:14:40||1466.5||1467||1467||1466|0
1643372090000|2022-01-28 12:14:50||1466.5||1466||1466.5||1466|0
1643372100000|2022-01-28 12:15:00|1469|1466.5|1468|1466.5|1469|1467|1467.5|1466.5|76
1643372130000|2022-01-28 12:15:30|1468.5|1467|1468.5|1468|1468.5|1468|1468|1467|399
1643372150000|2022-01-28 12:15:50|||||||||12
1643372160000|2022-01-28 12:16:00|1468|1467.5|1466.5|1464.5|1468|1467.5|1465.5|1463.5|3144
1643372170000|2022-01-28 12:16:10|1465.5|1464|1466.5|1464|1466.5|1464|1465.5|1463.5|0
1643372180000|2022-01-28 12:16:20||1464.5||1465||1465.5||1464.5|0
1643372190000|2022-01-28 12:16:30||1464.5||1464.5||1464.5||1464.5|0
1643372210000|2022-01-28 12:16:50|1466||1466||1466||1466||0
1643372220000|2022-01-28 12:17:00|1465.5|1464|1464.5|1462.5|1466|1464|1464.5|1462|617
1643372230000|2022-01-28 12:17:10|1463.5|1461.5|1463.5|1461.5|1464|1462.5|1463.5|1461|274
1643372240000|2022-01-28 12:17:20|||||||||7
1643372260000|2022-01-28 12:17:40|1462.5|1461|1462.5|1460.5|1462.5|1461|1462.5|1460|675
1643372270000|2022-01-28 12:17:50|1462|1460|1461|1460|1462|1460|1461|1460|0
1643372280000|2022-01-28 12:18:00|1460.5|1459.5|1460.5|1459|1460.5|1459.5|1460.5|1459|120
1643372300000|2022-01-28 12:18:20|1460|1459.5|1460.5|1459.5|1460.5|1459.5|1460|1458.5|347
1643372310000|2022-01-28 12:18:30|||||||||26
1643372340000|2022-01-28 12:19:00|1460||1460.5||1460.5||1460||733
1643372360000|2022-01-28 12:19:20|1460|1459|1460.5|1459|1460.5|1459.5|1460|1458.5|194
1643372370000|2022-01-28 12:19:30|1460|1458.5|1460.5|1458.5|1460.5|1458.5|1460|1458.5|150
1643372380000|2022-01-28 12:19:40|||||||||150
1643372400000|2022-01-28 12:20:00||1459||1459||1459||1459|0
1643372410000|2022-01-28 12:20:10|1461|1459.5|1461.5|1460|1461.5|1461|1461|1459|2098
1643372490000|2022-01-28 12:21:30|1461|1460.5|1461|1460|1461|1460.5|1460|1458.5|1524
1643372520000|2022-01-28 12:22:00|1461.5|1460.5|1461.5|1460|1461.5|1460.5|1461|1459.5|495
1643372530000|2022-01-28 12:22:10|1461||1461||1461||1461||0
1643372550000|2022-01-28 12:22:30|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|202
1643372560000|2022-01-28 12:22:40|||||||||1440
1643372590000|2022-01-28 12:23:10|1460|1459|1459|1458|1460|1459|1458.5|1457|2161
1643372600000|2022-01-28 12:23:20|1458.5|1457|1459|1457.5|1459|1457.5|1458|1456.5|420
1643372630000|2022-01-28 12:23:50|1458.5|1456|1458|1456|1458.5|1456|1458|1456|292
1643372660000|2022-01-28 12:24:20||1456.5||1456.5||1456.5||1456.5|102
1643372670000|2022-01-28 12:24:30|1457.5|1456|1455.5|1453.5|1457.5|1456|1455.5|1453.5|2510
1643372680000|2022-01-28 12:24:40|1455|1453|1454|1453|1455|1453|1453.5|1451.5|503
1643372690000|2022-01-28 12:24:50|1453.5|1452.5|1453.5|1451.5|1453.5|1452.5|1453.5|1451.5|1055
1643372730000|2022-01-28 12:25:30|1453||1452.5||1453.5||1452.5||186
1643372740000|2022-01-28 12:25:40|||||||||32
1643372750000|2022-01-28 12:25:50|1452|1451|1452|1450.5|1452.5|1451|1451|1450.5|808
1643372760000|2022-01-28 12:26:00|1452.5|1451|1453|1452|1453|1452|1452.5|1451|775
1643372770000|2022-01-28 12:26:10|1453.5||1453.5||1453.5||1453.5||155
1643372780000|2022-01-28 12:26:20|1453||1453||1453||1453||240
1643372790000|2022-01-28 12:26:30|1452.5|1451.5|1452.5|1451|1452.5|1451.5|1452.5|1451|821
1643372820000|2022-01-28 12:27:00|||||||||27
1643372840000|2022-01-28 12:27:20|1453|1451.5|1453.5|1452.5|1453.5|1452.5|1452.5|1451.5|637
1643372870000|2022-01-28 12:27:50|1454||1453.5||1454||1453.5||516
1643372880000|2022-01-28 12:28:00|1453|1452|1452.5|1451.5|1453|1452|1452.5|1451.5|251
1643372890000|2022-01-28 12:28:10|1451.5|1451|1452|1450|1452|1451|1451.5|1449.5|551
1643372900000|2022-01-28 12:28:20|||||||||18
1643372910000|2022-01-28 12:28:30|1451.5|1450.5|1451.5|1449.5|1451.5|1450.5|1451.5|1449.5|482
1643372920000|2022-01-28 12:28:40|1451|1449|1450|1448.5|1451.5|1449.5|1449.5|1448.5|974
1643372930000|2022-01-28 12:28:50|||||||||178
1643372940000|2022-01-28 12:29:00|1449.5|1449|1450.5|1449|1450.5|1449.5|1449.5|1449|969
1643373000000|2022-01-28 12:30:00|1450|1450|1450.5|1449|1450.5|1450|1450|1448.5|576
1643373010000|2022-01-28 12:30:10|1451|1448.5|1450.5|1449.5|1451|1449.5|1450.5|1448|815
1643373020000|2022-01-28 12:30:20|1451|1450|1451|1450|1451|1450|1451|1450|8
1643373030000|2022-01-28 12:30:30|1451.5|1450.5|1452|1451|1452|1451|1451.5|1450.5|450
1643373040000|2022-01-28 12:30:40|1451.5|1450.5|1451.5|1450|1451.5|1450.5|1451.5|1449.5|455
1643373050000|2022-01-28 12:30:50||1450.5||1450||1450.5||1450|182
1643373060000|2022-01-28 12:31:00|1451|1450.5|1451.5|1450|1451.5|1450.5|1450.5|1449.5|1016
1643373070000|2022-01-28 12:31:10|1451||1451.5||1451.5||1451||0
1643373090000|2022-01-28 12:31:30|1451||1451||1451||1451||1648
1643373130000|2022-01-28 12:32:10||1449.5||1450||1450||1449.5|389
1643373140000|2022-01-28 12:32:20|1450.5|1449.5|1450.5|1449|1451|1449.5|1450|1448.5|175
1643373150000|2022-01-28 12:32:30|1451|1449.5|1451|1449|1451|1450|1451|1449|152
1643373190000|2022-01-28 12:33:10|||||||||128
1643373210000|2022-01-28 12:33:30|1450.5||1450.5||1450.5||1450.5||0
1643373220000|2022-01-28 12:33:40|1450|1448.5|1449.5|1448|1450|1448.5|1448.5|1447.5|1036
1643373240000|2022-01-28 12:34:00|1450|1448.5|1453|1452|1453.5|1452|1450|1448|2131
1643373260000|2022-01-28 12:34:20|1453.5|1452.5|1453.5|1452|1453.5|1452.5|1453.5|1452|405
1643373280000|2022-01-28 12:34:40|1453|1452.5|1453.5|1452|1453.5|1452.5|1453|1452|557
1643373290000|2022-01-28 12:34:50|1453||1453||1453.5||1453||752
1643373300000|2022-01-28 12:35:00|1453.5|1452.5|1453.5|1452|1453.5|1452.5|1453.5|1452|360
1643373310000|2022-01-28 12:35:10|1453||1453.5||1453.5||1453||312
1643373360000|2022-01-28 12:36:00|1453|1453|1452.5|1451.5|1453|1453|1452.5|1450.5|2824
1643373400000|2022-01-28 12:36:40||1452||1451.5||1452||1451.5|150
1643373420000|2022-01-28 12:37:00|1451.5|1451|1452.5|1451|1452.5|1451|1451.5|1451|527
1643373430000|2022-01-28 12:37:10|1452|1451.5|1453.5|1452.5|1453.5|1452.5|1452|1451.5|1010
1643373440000|2022-01-28 12:37:20|1452.5|1452|1453.5|1452|1453.5|1452.5|1452.5|1452|603
1643373450000|2022-01-28 12:37:30|1453|1451.5|1453|1451|1453|1451.5|1452|1451|647
1643373460000|2022-01-28 12:37:40|1452.5||1452||1452.5||1452||0
1643373470000|2022-01-28 12:37:50|1451.5|1450.5|1451|1449.5|1452|1450.5|1451|1449|495
1643373500000|2022-01-28 12:38:20|||||||||28
1643373510000|2022-01-28 12:38:30|1451.5|1450|1452|1450|1452|1450|1451.5|1450|442
1643373540000|2022-01-28 12:39:00|||||||||964
1643373560000|2022-01-28 12:39:20||1450.5||1450.5||1450.5||1450.5|114
1643373590000|2022-01-28 12:39:50||1451||1451||1451||1451|0
1643373600000|2022-01-28 12:40:00|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|1452|1451.5|819
1643373620000|2022-01-28 12:40:20|1452|1451|1452.5|1451|1452.5|1451|1451.5|1450.5|1443
1643373660000|2022-01-28 12:41:00|1452||1452||1452||1452||0
1643373670000|2022-01-28 12:41:10|1451.5|1450.5|1451.5|1450.5|1452|1450.5|1451|1450.5|1539
1643373690000|2022-01-28 12:41:30|||||||||72
1643373730000|2022-01-28 12:42:10|1451|1450|1450.5|1449.5|1451|1450|1450|1448.5|1691
1643373740000|2022-01-28 12:42:20|1450|1449|1450|1449.5|1450|1449.5|1450|1449|277
1643373750000|2022-01-28 12:42:30|||||||||28
1643373770000|2022-01-28 12:42:50|1450.5|1450|1452|1450.5|1452.5|1451|1450.5|1450|1268
1643373800000|2022-01-28 12:43:20|1451.5||1451.5||1451.5||1451.5||0
1643373810000|2022-01-28 12:43:30|1451|1450|1451|1449.5|1451|1450|1450|1449.5|746
1643373830000|2022-01-28 12:43:50|1450.5|1449|1447.5|1446|1450.5|1449.5|1447.5|1446|3071
1643373840000|2022-01-28 12:44:00|1448.5|1446.5|1448.5|1447.5|1448.5|1447.5|1448|1446.5|578
1643373850000|2022-01-28 12:44:10|1449|1448|1449|1448|1449|1448|1449|1448|317
1643373860000|2022-01-28 12:44:20|1449.5|1449|1452.5|1451|1452.5|1451.5|1449.5|1449|670
1643373880000|2022-01-28 12:44:40|1453|1451.5|1453|1451.5|1453|1451.5|1453|1451.5|0
1643373900000|2022-01-28 12:45:00|||||||||129
1643373930000|2022-01-28 12:45:30|1452.5|1451|1452|1450.5|1452.5|1451|1452|1450.5|800
1643373960000|2022-01-28 12:46:00|1453|1451|1453|1451.5|1453|1452|1452.5|1451|285
1643373970000|2022-01-28 12:46:10|1453.5|1452|1453.5|1452|1454|1453|1453|1451.5|1277
1643373980000|2022-01-28 12:46:20|1453|1451.5|1452.5|1451.5|1453|1451.5|1452.5|1451.5|397
1643374000000|2022-01-28 12:46:40|1452|1451|1451.5|1450|1452|1451|1451|1449.5|988
1643374010000|2022-01-28 12:46:50||1450.5||1450.5||1450.5||1450.5|0
1643374020000|2022-01-28 12:47:00|1451|1450|1451|1450|1451|1450|1451|1450|46
1643374030000|2022-01-28 12:47:10|1450.5|1449.5|1451|1449.5|1451|1449.5|1450.5|1449.5|315
1643374040000|2022-01-28 12:47:20|1450.5|1449|1449|1448|1450.5|1449|1449|1447.5|357
1643374050000|2022-01-28 12:47:30|||||||||239
1643374060000|2022-01-28 12:47:40|1449.5|1448.5|1449.5|1448|1449.5|1448.5|1449.5|1448|143
1643374070000|2022-01-28 12:47:50|1450|1448.5|1450|1448.5|1450|1448.5|1450|1448.5|204
1643374080000|2022-01-28 12:48:00|1449.5|1448|1450|1448|1450|1448.5|1448.5|1448|1166
1643374090000|2022-01-28 12:48:10|1449.5|1447.5|1449|1448|1449.5|1448|1449|1447.5|273
1643374110000|2022-01-28 12:48:30|1448.5|1447.5|1448.5|1447.5|1448.5|1447.5|1448.5|1447.5|455
1643374120000|2022-01-28 12:48:40|1449|1448|1449|1448|1449|1448|1449|1448|150
1643374140000|2022-01-28 12:49:00|||||||||58
1643374180000|2022-01-28 12:49:40|1449.5||1449.5||1449.5||1449||851
1643374200000|2022-01-28 12:50:00|1449||1449||1449||1449||0
1643374210000|2022-01-28 12:50:10|1449.5||1449.5||1449.5||1449.5||241
1643374220000|2022-01-28 12:50:20|1448.5|1447.5|1448|1447|1448.5|1448|1448|1447|990
1643374230000|2022-01-28 12:50:30|1448.5|1447.5|1448.5|1447.5|1448.5|1447.5|1448.5|1447.5|763
1643374270000|2022-01-28 12:51:10|||||||||274
1643374290000|2022-01-28 12:51:30|||||||||81
1643374310000|2022-01-28 12:51:50|||||||||64
1643374320000|2022-01-28 12:52:00|1448||1448.5||1448.5||1448||150
1643374330000|2022-01-28 12:52:10|1449|1447|1448.5|1447.5|1449|1448|1448.5|1447|557
1643374350000|2022-01-28 12:52:30|||||||||74
1643374360000|2022-01-28 12:52:40||1447||1447||1447||1447|329
1643374420000|2022-01-28 12:53:40||1447.5||1447.5||1447.5||1447.5|30
1643374440000|2022-01-28 12:54:00|1449|1448|1449|1447.5|1449|1448|1449|1447.5|577
1643374470000|2022-01-28 12:54:30|1448.5||1448.5||1448.5||1448.5||0
1643374490000|2022-01-28 12:54:50|1448|1447|1449|1447.5|1449|1448|1447|1446.5|1947
1643374500000|2022-01-28 12:55:00|1449.5|1448|1449.5|1448.5|1449.5|1449|1449.5|1448|667
1643374510000|2022-01-28 12:55:10|1450|1449|1450|1448.5|1450|1449|1449.5|1448|1958
1643374520000|2022-01-28 12:55:20|1449.5|1448|1449.5|1448|1449.5|1448|1449.5|1448|33
1643374540000|2022-01-28 12:55:40|1450|1448.5|1450|1448|1450|1448.5|1449.5|1448|370
1643374560000|2022-01-28 12:56:00||1449||1449||1449||1449|0
1643374570000|2022-01-28 12:56:10|1449.5||1450||1450||1449.5||100
1643374580000|2022-01-28 12:56:20|1450.5|1449.5|1450|1449|1450.5|1449.5|1450|1449|1492
1643374590000|2022-01-28 12:56:30|||||||||175
1643374610000|2022-01-28 12:56:50||1449.5||1449||1449.5||1449|709
1643374620000|2022-01-28 12:57:00|||||||||30
1643374630000|2022-01-28 12:57:10|||||||||101
1643374650000|2022-01-28 12:57:30|1450.5|1449.5|1452.5|1451.5|1452.5|1451.5|1450.5|1449.5|2155
1643374660000|2022-01-28 12:57:40|1452|1451|1454|1451.5|1454|1451.5|1451.5|1450.5|1261
1643374670000|2022-01-28 12:57:50|1454.5|1452|1454|1451.5|1455|1452.5|1453.5|1451.5|1578
1643374680000|2022-01-28 12:58:00||1452||1452.5||1452.5||1452|0
1643374700000|2022-01-28 12:58:20|1455|1453|1456|1453.5|1456|1453.5|1455|1453|413
1643374740000|2022-01-28 12:59:00||1454||1454.5||1454.5||1454|31
1643374750000|2022-01-28 12:59:10|1455.5|1454|1453.5|1453|1455.5|1454.5|1453.5|1453|2995
1643374760000|2022-01-28 12:59:20|1454|1452.5|1454|1453|1454|1453|1453.5|1452.5|895
1643374770000|2022-01-28 12:59:30|1453.5|1453.5|1454|1452.5|1454|1453.5|1453|1451.5|1274
1643374780000|2022-01-28 12:59:40|1453.5|1452|1453.5|1452|1453.5|1452|1453.5|1452|0
1643374790000|2022-01-28 12:59:50||1452.5||1452.5||1452.5||1452.5|134
1643374800000|2022-01-28 13:00:00|1454|1452|1454|1453|1454|1453|1453.5|1452|245
1643374810000|2022-01-28 13:00:10|1454.5||1454.5||1454.5||1454||564
1643374820000|2022-01-28 13:00:20|||||||||6
1643374830000|2022-01-28 13:00:30|1454|1452.5|1454|1453|1454|1453|1453.5|1451.5|1668
1643374860000|2022-01-28 13:01:00|||||||||312
1643374870000|2022-01-28 13:01:10|1453.5|1452.5|1453.5|1451.5|1454|1453|1453|1451.5|546
1643374880000|2022-01-28 13:01:20|||||||||100
1643374910000|2022-01-28 13:01:50|1453|1452|1453.5|1452|1453.5|1452|1452.5|1451.5|862
1643374960000|2022-01-28 13:02:40|||||||||207
1643374970000|2022-01-28 13:02:50|1453|1451.5|1453|1451.5|1453.5|1452|1453|1451.5|1419
1643374980000|2022-01-28 13:03:00|||||||||208
1643375010000|2022-01-28 13:03:30|||||||||352
1643375020000|2022-01-28 13:03:40|1452.5|1451|1452|1450.5|1453|1451.5|1452|1450.5|1150
1643375030000|2022-01-28 13:03:50||1451||1450.5||1451||1450.5|0
1643375040000|2022-01-28 13:04:00|||||||||187
1643375060000|2022-01-28 13:04:20||1451||1450.5||1451||1450.5|57
1643375070000|2022-01-28 13:04:30|1452.5|1451|1452.5|1451.5|1452.5|1451.5|1452.5|1450.5|704
1643375080000|2022-01-28 13:04:40|1453||1453||1453||1452.5||925
1643375090000|2022-01-28 13:04:50|1452.5|1451|1452|1451|1452.5|1451|1452|1451|545
1643375100000|2022-01-28 13:05:00||1451.5||1451||1451.5||1451|261
1643375110000|2022-01-28 13:05:10|1451.5|1450.5|1451.5|1450.5|1452|1451|1451|1449|3268
1643375120000|2022-01-28 13:05:20|1452.5|1451|1452.5|1451|1452.5|1451|1452.5|1451|559
1643375130000|2022-01-28 13:05:30|1453|1451.5|1453|1451|1453|1452|1453|1451|269
1643375150000|2022-01-28 13:05:50|1452.5|1451.5|1453.5|1452|1453.5|1452.5|1452.5|1451.5|477
1643375160000|2022-01-28 13:06:00||1452.5||1452.5||1452.5||1452.5|261
1643375170000|2022-01-28 13:06:10||1452||1452||1452.5||1452|311
1643375180000|2022-01-28 13:06:20|1454|1453|1454|1453|1454|1453|1454|1453|198
1643375190000|2022-01-28 13:06:30|1454.5|1453.5|1455.5|1454|1455.5|1454|1454.5|1453.5|836
1643375200000|2022-01-28 13:06:40|1456||1455.5||1456||1455.5||0
1643375210000|2022-01-28 13:06:50|1455||1455||1455||1455||0
1643375230000|2022-01-28 13:07:10|1454.5|1453.5|1455|1453.5|1455|1453.5|1454|1453|613
1643375240000|2022-01-28 13:07:20|1454.5|1453|1452.5|1451|1454.5|1453|1452|1450.5|6360
1643375270000|2022-01-28 13:07:50|1452||1452||1452||1452||473
1643375290000|2022-01-28 13:08:10|1451.5|1450.5|1452|1451|1452|1451|1451|1450.5|556
1643375330000|2022-01-28 13:08:50|1452.5|1451.5|1452.5|1451|1452.5|1451.5|1452.5|1451|359
1643375340000|2022-01-28 13:09:00|1453|1450.5|1452.5|1451.5|1453|1451.5|1451.5|1450.5|4502
1643375350000|2022-01-28 13:09:10|||||||||209
1643375360000|2022-01-28 13:09:20|1452|1451|1452.5|1451.5|1452.5|1451.5|1452|1451|300
1643375370000|2022-01-28 13:09:30|1453|1452|1453|1452|1453|1452|1453|1452|282
1643375390000|2022-01-28 13:09:50|1453.5|1453|1454|1452.5|1454|1453|1453.5|1452.5|615
1643375400000|2022-01-28 13:10:00||1453||1453||1453||1453|0
1643375420000|2022-01-28 13:10:20|1453.5|1452.5|1453.5|1452.5|1453.5|1453|1453.5|1452.5|1019
1643375460000|2022-01-28 13:11:00|1452.5|1452|1453|1452.5|1453.5|1452.5|1452.5|1451|967
1643375470000|2022-01-28 13:11:10|1452.5|1452|1452.5|1451|1452.5|1452|1452|1450.5|181
1643375480000|2022-01-28 13:11:20|1452||1452||1452||1452||173
1643375490000|2022-01-28 13:11:30|||||||||400
1643375510000|2022-01-28 13:11:50|1451.5|1450.5|1451.5|1450.5|1451.5|1451|1451.5|1450.5|595
1643375520000|2022-01-28 13:12:00|1451|1450|1451|1450.5|1451.5|1450.5|1450.5|1450|1245
1643375560000|2022-01-28 13:12:40|1450.5|1450|1449.5|1448.5|1450.5|1450|1449.5|1448.5|616
1643375570000|2022-01-28 13:12:50|||||||||393
1643375580000|2022-01-28 13:13:00|1450.5|1449|1451|1449.5|1451|1449.5|1449.5|1448.5|1168
1643375620000|2022-01-28 13:13:40|||||||||4
1643375630000|2022-01-28 13:13:50|1451.5|1450|1451|1450|1451.5|1450.5|1451|1450|805
1643375640000|2022-01-28 13:14:00|1451.5|1450.5|1452.5|1451|1453|1451|1451.5|1450.5|4915
1643375660000|2022-01-28 13:14:20|||||||||466
1643375680000|2022-01-28 13:14:40|||||||||163
1643375700000|2022-01-28 13:15:00|1453|1451.5|1453.5|1452|1454|1452|1453|1451.5|721
1643375720000|2022-01-28 13:15:20|1454|1451.5|1451|1450.5|1454|1451.5|1451|1449.5|8165
1643375730000|2022-01-28 13:15:30|1451.5|1450|1452|1450|1452|1450.5|1451|1450|2454
1643375740000|2022-01-28 13:15:40||1450.5||1450.5||1450.5||1450.5|0
1643375750000|2022-01-28 13:15:50|1453|1451.5|1454|1453|1455.5|1453.5|1453|1451.5|2186
1643375770000|2022-01-28 13:16:10|1453.5|1452.5|1453|1451.5|1453.5|1452.5|1452|1451.5|2031
1643375780000|2022-01-28 13:16:20|1452.5|1451|1452|1450.5|1452.5|1451|1452|1450.5|186
1643375790000|2022-01-28 13:16:30||1451||1451||1451.5||1451|827
1643375800000|2022-01-28 13:16:40|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|1
1643375810000|2022-01-28 13:16:50|1451|1450|1453|1451.5|1453|1451.5|1450.5|1449.5|2142
1643375820000|2022-01-28 13:17:00|1452.5|1452|1455|1453|1455|1453|1452.5|1452|152
1643375840000|2022-01-28 13:17:20|1453|1452.5|1452|1450|1453.5|1452.5|1451.5|1450|2555
1643375850000|2022-01-28 13:17:30|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|198
1643375880000|2022-01-28 13:18:00|1452|1451|1452|1451|1452|1451|1452|1451|1208
1643375890000|2022-01-28 13:18:10|1451.5|1450.5|1452|1451|1452|1451|1451.5|1450.5|288
1643375910000|2022-01-28 13:18:30|1451.5|1450.5|1451.5|1450.5|1452|1450.5|1451.5|1450.5|427
1643375930000|2022-01-28 13:18:50|1452|1451|1452.5|1451|1452.5|1451.5|1451.5|1450.5|557
1643375940000|2022-01-28 13:19:00|1452|1450.5|1452|1450.5|1452|1450.5|1452|1450.5|410
1643375950000|2022-01-28 13:19:10|||||||||116
1643375960000|2022-01-28 13:19:20|1452.5|1451|1453.5|1453|1454|1453|1452.5|1451|10982
1643375970000|2022-01-28 13:19:30||1452.5||1452.5||1453||1452.5|661
1643375990000|2022-01-28 13:19:50|1453|1452|1453.5|1452|1453.5|1452.5|1452.5|1451.5|1666
1643376000000|2022-01-28 13:20:00|1453||1453||1453||1453||1035
1643376010000|2022-01-28 13:20:10|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|212
1643376020000|2022-01-28 13:20:20|1453|1451|1453|1451.5|1453|1451.5|1453|1451|335
1643376030000|2022-01-28 13:20:30|1452.5|1451|1452.5|1451|1452.5|1451|1452|1451|95
1643376040000|2022-01-28 13:20:40|1453|1451.5|1453|1451.5|1453|1451.5|1452.5|1451.5|270
1643376050000|2022-01-28 13:20:50|1452.5|1451|1452.5|1451|1452.5|1451|1452.5|1451|366
1643376060000|2022-01-28 13:21:00|1453|1451.5|1452.5|1451|1453|1452.5|1452.5|1451|873
1643376070000|2022-01-28 13:21:10|1451.5|1450.5|1452|1450.5|1452.5|1451|1451|1450|2542
1643376120000|2022-01-28 13:22:00|1451.5|1450|1452|1450|1452|1450.5|1451.5|1450|1641
1643376130000|2022-01-28 13:22:10|1451|1450.5|1451|1450|1451|1450.5|1451|1450|113
1643376140000|2022-01-28 13:22:20|1450.5|1449.5|1450|1448.5|1451|1450|1449.5|1448|694
1643376150000|2022-01-28 13:22:30|1449.5|1448|1447.5|1446.5|1449.5|1448|1447.5|1446|765
1643376160000|2022-01-28 13:22:40||1446||1446||1446||1446|1481
1643376170000|2022-01-28 13:22:50|1448|1446.5|1448|1446.5|1448|1446.5|1448|1446|257
1643376210000|2022-01-28 13:23:30|1448.5|1447.5|1450|1448|1450|1448|1448.5|1447|742
1643376220000|2022-01-28 13:23:40||1447.5||1447.5||1447.5||1447.5|218
1643376230000|2022-01-28 13:23:50|1450.5|1448|1450|1448.5|1450.5|1449|1450|1448|1116
1643376250000|2022-01-28 13:24:10|1449.5||1450||1450||1449.5||370
1643376260000|2022-01-28 13:24:20|1449.5|1448|1450|1448.5|1450|1449.5|1448.5|1448|3638
1643376300000|2022-01-28 13:25:00|1449.5||1449.5||1449.5||1449.5||70
1643376310000|2022-01-28 13:25:10|1450|1449|1449.5|1448.5|1451|1450|1449.5|1448.5|1019
1643376330000|2022-01-28 13:25:30|1449|1448|1449|1448|1449|1448.5|1449|1448|772
1643376340000|2022-01-28 13:25:40|||||||||213
1643376350000|2022-01-28 13:25:50||1448.5||1448||1448.5||1448|93
1643376360000|2022-01-28 13:26:00|1448.5|1447.5|1447.5|1446|1448.5|1448|1447.5|1445.5|1138
1643376370000|2022-01-28 13:26:10|1447|1445.5|1446|1444.5|1447|1445.5|1446|1444.5|1
1643376380000|2022-01-28 13:26:20|1446.5|1445|1446|1444.5|1447.5|1446|1446|1444|1434
1643376390000|2022-01-28 13:26:30|1446.5|1445.5|1445.5|1444|1446.5|1445.5|1445|1444|1200
1643376410000|2022-01-28 13:26:50||1444.5||1444.5||1444.5||1444.5|131
1643376420000|2022-01-28 13:27:00|1445|1444|1445|1444|1445|1444|1445|1444|15
1643376450000|2022-01-28 13:27:30|1445.5|1444.5|1445.5|1444.5|1445.5|1444.5|1445.5|1444|1120
1643376460000|2022-01-28 13:27:40|1445|1445|1446|1445.5|1446|1445.5|1445|1444.5|762
1643376470000|2022-01-28 13:27:50|1446.5|1445|1447|1445.5|1447|1445.5|1446|1444.5|2303
1643376480000|2022-01-28 13:28:00|1447.5|1447|1448|1446.5|1448|1447|1447|1445.5|718
1643376510000|2022-01-28 13:28:30|||||||||637
1643376520000|2022-01-28 13:28:40|1447.5|1446|1447.5|1446|1447.5|1446.5|1447|1446|609
1643376540000|2022-01-28 13:29:00|1447|1445.5|1446|1444.5|1447|1445.5|1446|1444.5|762
1643376550000|2022-01-28 13:29:10||1445||1444.5||1445||1444.5|0
1643376560000|2022-01-28 13:29:20||1445||1445||1445||1445|18167
1643376570000|2022-01-28 13:29:30|1445.5|1446|1447|1445.5|1447.5|1446|1445.5|1445|829
1643376580000|2022-01-28 13:29:40|1446|1444.5|1446|1444.5|1446.5|1445|1446|1444.5|476
1643376590000|2022-01-28 13:29:50|1445.5|1445|1448|1446.5|1448|1446.5|1445.5|1445|314
1643376600000|2022-01-28 13:30:00|1449.5|1447|1449.5|1448|1450|1448.5|1448.5|1446.5|1117
1643376610000|2022-01-28 13:30:10|1450|1448.5|1451.5|1449.5|1451.5|1449.5|1450|1448.5|705
1643376620000|2022-01-28 13:30:20|1452.5|1450|1452.5|1450.5|1454|1451.5|1452.5|1450|1161
1643376630000|2022-01-28 13:30:30|1452|1451|1452.5|1451|1453.5|1451.5|1451.5|1450.5|915
1643376650000|2022-01-28 13:30:50||1450.5||1450.5||1450.5||1450.5|16
1643376660000|2022-01-28 13:31:00|1452|1450|1451.5|1449.5|1452|1450.5|1450.5|1449.5|1092
1643376670000|2022-01-28 13:31:10|||||||||158
1643376680000|2022-01-28 13:31:20|||||||||260
1643376700000|2022-01-28 13:31:40|||||||||56
1643376720000|2022-01-28 13:32:00||1450||1450||1450||1450|440
1643376730000|2022-01-28 13:32:10|1451|1449.5|1451|1449.5|1451.5|1449.5|1450.5|1449.5|1189
1643376740000|2022-01-28 13:32:20|1452|1450|1452.5|1452|1453|1452|1451.5|1450|2139
1643376750000|2022-01-28 13:32:30|1454|1451.5|1453.5|1452|1454|1452|1453.5|1451.5|2
1643376780000|2022-01-28 13:33:00|1454|1452.5|1455.5|1454|1456|1454|1454|1452.5|1729
1643376790000|2022-01-28 13:33:10|1455|1453|1454|1452.5|1455.5|1454|1453.5|1452|1514
1643376800000|2022-01-28 13:33:20|1453|1452|1453|1451.5|1453|1452|1453|1451.5|251
1643376840000|2022-01-28 13:34:00|||||||||307
1643376850000|2022-01-28 13:34:10|1452.5|1451|1452|1450|1452.5|1451.5|1452|1450|403
1643376860000|2022-01-28 13:34:20|1453.5|1451|1455|1453.5|1455|1453.5|1453|1451|1241
1643376880000|2022-01-28 13:34:40|1455.5|1454|1456|1454.5|1456|1454.5|1455.5|1454|357
1643376890000|2022-01-28 13:34:50|1455.5|1454|1454.5|1453.5|1455.5|1454|1454.5|1453|3068
1643376900000|2022-01-28 13:35:00|||||||||388
1643376910000|2022-01-28 13:35:10|||||||||329
1643376940000|2022-01-28 13:35:40|||||||||123
1643376950000|2022-01-28 13:35:50|1455|1454|1455.5|1454|1456|1454|1454.5|1453.5|1326
1643376960000|2022-01-28 13:36:00|1455|1453.5|1455|1453.5|1455|1453.5|1455|1453.5|24
1643377010000|2022-01-28 13:36:50|||||||||26940
1643377020000|2022-01-28 13:37:00||1454||1454||1454||1454|8986
1643377050000|2022-01-28 13:37:30|1454.5|1453.5|1455|1454|1455|1454|1454.5|1453.5|1128
1643377060000|2022-01-28 13:37:40|1454.5|1453.5|1454.5|1453.5|1454.5|1453.5|1454.5|1453.5|596
1643377070000|2022-01-28 13:37:50|||||||||1585
1643377080000|2022-01-28 13:38:00|||||||||295
1643377130000|2022-01-28 13:38:50|1455|1454|1455|1453.5|1455|1454|1454.5|1453.5|1494
1643377140000|2022-01-28 13:39:00|1454.5||1454.5||1454.5||1454.5||182
1643377180000|2022-01-28 13:39:40|1455|1454|1455|1454|1455|1454|1454.5|1453.5|416
1643377210000|2022-01-28 13:40:10|1454.5|1453.5|1454|1453|1455|1453.5|1454|1453|1688
1643377220000|2022-01-28 13:40:20|1454.5||1454.5||1454.5||1454.5||0
1643377230000|2022-01-28 13:40:30|1454||1454.5||1454.5||1454||0
1643377260000|2022-01-28 13:41:00|1454|1453.5|1454.5|1453.5|1454.5|1454|1454|1453.5|753
1643377280000|2022-01-28 13:41:20|1454|1454|1454.5|1453|1454.5|1454|1454|1453|1483
1643377290000|2022-01-28 13:41:30|1454|1452.5|1453|1452|1454|1453|1453|1452|554
1643377300000|2022-01-28 13:41:40|1452.5|1451.5|1453|1451.5|1453|1451.5|1452|1451.5|323
1643377320000|2022-01-28 13:42:00|1452.5|1451|1451.5|1450.5|1452.5|1451|1451|1450|1338
1643377330000|2022-01-28 13:42:10||1450||1450||1450.5||1450|1671
1643377340000|2022-01-28 13:42:20|1451|1449.5|1451.5|1450|1451.5|1450|1451|1449.5|1945
1643377350000|2022-01-28 13:42:30|1451|1450.5|1456.5|1454.5|1456.5|1455.5|1451|1450|10998
1643377360000|2022-01-28 13:42:40|1456|1455|1456|1454.5|1456|1455|1456|1454.5|98
1643377370000|2022-01-28 13:42:50||1455||1455||1455||1454.5|210
1643377380000|2022-01-28 13:43:00|1455.5|1454.5|1456|1454.5|1456|1455|1455.5|1454.5|536
1643377410000|2022-01-28 13:43:30|1455.5|1454|1454|1453|1455.5|1454.5|1454|1452.5|2884
1643377430000|2022-01-28 13:43:50|1453.5|1453.5|1455|1453.5|1455|1453.5|1453.5|1453.5|552
1643377440000|2022-01-28 13:44:00|1454.5|1453|1454.5|1453|1455|1453.5|1454.5|1453|228
1643377450000|2022-01-28 13:44:10|1455|1453.5|1455|1453.5|1455|1453.5|1455|1453.5|81
1643377460000|2022-01-28 13:44:20|1454.5||1454.5||1455||1454.5||5
1643377480000|2022-01-28 13:44:40|1454|1453|1454|1452.5|1454|1453|1454|1452.5|828
1643377500000|2022-01-28 13:45:00|1453.5|1452|1453|1451.5|1453.5|1452|1453|1451.5|85
1643377510000|2022-01-28 13:45:10|1453.5|1452|1455.5|1454.5|1456|1455|1453.5|1452|1356
1643377540000|2022-01-28 13:45:40|1455|1454|1455|1453.5|1455.5|1454|1454.5|1453|608
1643377550000|2022-01-28 13:45:50|1455.5|1453|1455.5|1453.5|1455.5|1454|1455|1453|0
1643377560000|2022-01-28 13:46:00|1455|1453|1454.5|1453.5|1455|1453.5|1454.5|1453|75
1643377570000|2022-01-28 13:46:10|||||||||589
1643377590000|2022-01-28 13:46:30|1454|1453|1454|1452|1454.5|1453|1453|1452|997
1643377620000|2022-01-28 13:47:00|||||||||743
1643377660000|2022-01-28 13:47:40|||||||||253
1643377670000|2022-01-28 13:47:50|1453.5|1451.5|1452|1451|1453.5|1451.5|1452|1451|1468
1643377680000|2022-01-28 13:48:00|1451.5|1450.5|1450.5|1449|1452|1450.5|1450|1448.5|810
1643377690000|2022-01-28 13:48:10||1448.5||1449||1449||1448.5|40
1643377700000|2022-01-28 13:48:20|||||||||303
1643377710000|2022-01-28 13:48:30|1450|1448.5|1449.5|1448|1450.5|1448.5|1449.5|1447.5|216
1643377720000|2022-01-28 13:48:40|1449|1447.5|1449|1447.5|1449|1448|1449|1447.5|151
1643377730000|2022-01-28 13:48:50|1448.5|1447|1446|1445|1448.5|1447.5|1446|1444.5|2932
1643377740000|2022-01-28 13:49:00|1446.5|1445.5|1446|1444.5|1446.5|1445.5|1446|1444.5|4925
1643377750000|2022-01-28 13:49:10|1445.5||1445.5||1445.5||1445.5||338
1643377770000|2022-01-28 13:49:30|1445|1445|1445.5|1444.5|1446|1445|1445|1444.5|2203
1643377780000|2022-01-28 13:49:40|1446|1445|1446|1444.5|1446|1445|1445.5|1444|2155
1643377790000|2022-01-28 13:49:50|1445.5||1445.5||1445.5||1445||665
1643377800000|2022-01-28 13:50:00|1446|1445|1448.5|1447.5|1448.5|1447.5|1446|1444|6260
1643377810000|2022-01-28 13:50:10|||||||||138
1643377820000|2022-01-28 13:50:20|1448|1448|1448.5|1447|1449|1448|1447.5|1447|2016
1643377840000|2022-01-28 13:50:40|||||||||41
1643377850000|2022-01-28 13:50:50|1449|1447.5|1448.5|1447|1449|1448|1448|1447|816
1643377860000|2022-01-28 13:51:00|1449|1447.5|1450.5|1449|1450.5|1449|1449|1447.5|6434
1643377870000|2022-01-28 13:51:10|1450|1449.5|1450|1448.5|1450.5|1450|1450|1448.5|4963
1643377880000|2022-01-28 13:51:20|1450.5|1449|1450.5|1449.5|1450.5|1449.5|1450.5|1449|1467
1643377890000|2022-01-28 13:51:30|1451|1450|1451|1450|1451|1450.5|1451|1450|2188
1643377900000|2022-01-28 13:51:40|1450.5|1449.5|1450.5|1449.5|1451|1450|1450.5|1449|1029
1643377910000|2022-01-28 13:51:50|||||||||545
1643377920000|2022-01-28 13:52:00|1451|1450|1451|1450|1451|1450|1451|1449.5|3681
1643377930000|2022-01-28 13:52:10||1450.5||1450||1450.5||1450|2622
1643377940000|2022-01-28 13:52:20|1451.5|1450.5|1451|1450|1451.5|1450.5|1450.5|1449.5|2905
1643377950000|2022-01-28 13:52:30|1450.5|1449.5|1450.5|1450|1450.5|1450|1450|1449|3364
1643377960000|2022-01-28 13:52:40||1449.5||1450||1450||1449.5|867
1643377970000|2022-01-28 13:52:50|1451|1450.5|1450.5|1449.5|1451|1450.5|1450.5|1449.5|2689
1643377980000|2022-01-28 13:53:00|1450|1449|1450.5|1449.5|1450.5|1449.5|1450|1449|4311
1643377990000|2022-01-28 13:53:10|1450|1449|1449|1447.5|1450|1449|1448.5|1447.5|1900
1643378000000|2022-01-28 13:53:20|1448.5||1448.5||1448.5||1448.5||143
1643378010000|2022-01-28 13:53:30|1448|1446.5|1448.5|1447|1448.5|1447|1447|1446|1273
1643378020000|2022-01-28 13:53:40|1448|1446.5|1448.5|1447|1448.5|1447|1447|1446|1147
1643378030000|2022-01-28 13:53:50|||||||||350
1643378040000|2022-01-28 13:54:00|1448|1446.5|1447|1445.5|1448|1447|1446.5|1445.5|1578
1643378050000|2022-01-28 13:54:10|1446.5|1445|1445.5|1443.5|1447|1445|1445|1443|292
1643378070000|2022-01-28 13:54:30|1445|1443|1445.5|1444|1445.5|1444|1444.5|1443|2025
1643378080000|2022-01-28 13:54:40|1445|1444.5|1445.5|1444|1445.5|1444.5|1445|1444|696
1643378090000|2022-01-28 13:54:50|1445|1443.5|1445|1443.5|1445|1444|1444|1443.5|716
1643378120000|2022-01-28 13:55:20|1444.5|1444|1444.5|1443.5|1445|1444|1444.5|1443.5|752
1643378140000|2022-01-28 13:55:40|||||||||2591
1643378150000|2022-01-28 13:55:50|||||||||410
1643378170000|2022-01-28 13:56:10|||||||||46
1643378180000|2022-01-28 13:56:20|||||||||187
1643378190000|2022-01-28 13:56:30|1445.5|1444|1447.5|1446|1447.5|1446.5|1445.5|1443.5|4690
1643378200000|2022-01-28 13:56:40|1447|1446.5|1447.5|1446|1447.5|1446.5|1447|1446|475
1643378220000|2022-01-28 13:57:00|1447|1445.5|1447.5|1446.5|1447.5|1446.5|1446.5|1445.5|7957
1643378230000|2022-01-28 13:57:10|1447|1446|1447|1446|1447.5|1446|1447|1446|18
1643378250000|2022-01-28 13:57:30|1446.5|1445.5|1446.5|1445.5|1446.5|1446|1446|1445.5|2917
1643378260000|2022-01-28 13:57:40|1447|1446|1447|1445.5|1447|1446|1446|1445.5|1327
1643378270000|2022-01-28 13:57:50|1446.5||1446.5||1446.5||1446.5||165
1643378280000|2022-01-28 13:58:00|||||||||478
1643378320000|2022-01-28 13:58:40|1447|1446|1448|1447|1448|1447|1447|1446|5430
1643378330000|2022-01-28 13:58:50|||||||||158
1643378340000|2022-01-28 13:59:00|1447.5|1446.5|1448|1447|1448|1447|1447|1446.5|4376
1643378350000|2022-01-28 13:59:10|1447.5|1446.5|1447.5|1446.5|1447.5|1446.5|1447.5|1446.5|231
1643378360000|2022-01-28 13:59:20|1447|1446|1448|1446.5|1448|1446.5|1447|1446|912
1643378370000|2022-01-28 13:59:30|1447.5|1446|1447.5|1446|1447.5|1446|1447.5|1446|0
1643378400000|2022-01-28 14:00:00|1447|1446.5|1447.5|1446|1447.5|1446.5|1447|1446|1075
1643378410000|2022-01-28 14:00:10|1448|1446.5|1447.5|1446.5|1448|1446.5|1447.5|1446.5|843
1643378420000|2022-01-28 14:00:20|||||||||2000
1643378440000|2022-01-28 14:00:40|||||||||366
1643378450000|2022-01-28 14:00:50|||||||||15
1643378460000|2022-01-28 14:01:00|1448|1447|1449|1448|1449.5|1448|1447.5|1447|4154
1643378470000|2022-01-28 14:01:10|1448.5|1447.5|1449|1448|1449|1448|1448.5|1447.5|851
1643378500000|2022-01-28 14:01:40|||||||||44
1643378510000|2022-01-28 14:01:50|||||||||199
1643378530000|2022-01-28 14:02:10|1448.5|1447.5|1446.5|1445.5|1449|1448|1446.5|1444.5|4379
1643378540000|2022-01-28 14:02:20|1446|1445|1446|1444.5|1446|1445|1446|1444|604
1643378570000|2022-01-28 14:02:50|||||||||22
1643378580000|2022-01-28 14:03:00|||||||||345
1643378620000|2022-01-28 14:03:40|1445.5|1444|1444.5|1443|1445.5|1444.5|1444.5|1443|3811
1643378630000|2022-01-28 14:03:50|1443.5||1444||1444||1443.5||219
1643378640000|2022-01-28 14:04:00|||||||||174
1643378650000|2022-01-28 14:04:10|||||||||395
1643378670000|2022-01-28 14:04:30|1444.5|1443.5|1444|1443|1445|1444.5|1444|1443|3371
1643378680000|2022-01-28 14:04:40|1444.5|1443.5|1444.5|1443|1445|1443.5|1444.5|1443|349
1643378690000|2022-01-28 14:04:50||1443.5||1443.5||1443.5||1443.5|174
1643378720000|2022-01-28 14:05:20|1444|1443|1444|1443|1444|1443.5|1444|1443|1720
1643378730000|2022-01-28 14:05:30|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|936
1643378760000|2022-01-28 14:06:00|||||||||140
1643378770000|2022-01-28 14:06:10|1444|1443|1440|1439|1444.5|1443|1440|1438.5|4043
1643378800000|2022-01-28 14:06:40|1439.5|1438.5|1438|1436.5|1439.5|1439|1437.5|1436.5|2390
1643378820000|2022-01-28 14:07:00|1437.5|1436|1437.5|1436|1438|1436|1437.5|1436|415
1643378830000|2022-01-28 14:07:10|1438|1436.5|1437.5|1436|1438|1436.5|1437.5|1436|1603
1643378840000|2022-01-28 14:07:20|1437|1435.5|1436.5|1435.5|1437|1435.5|1436|1434.5|1814
1643378870000|2022-01-28 14:07:50|1436|1435|1436.5|1435.5|1436.5|1435.5|1436|1435|16291
1643378880000|2022-01-28 14:08:00|1437|1436|1437|1436|1437|1436.5|1437|1436|507
1643378890000|2022-01-28 14:08:10|1436.5|1435.5|1436.5|1434.5|1437|1435.5|1436.5|1434.5|829
1643378900000|2022-01-28 14:08:20|1437|1435.5|1437.5|1436.5|1439|1438|1437|1435.5|5099
1643378910000|2022-01-28 14:08:30|1438|1437|1438.5|1437|1439|1437.5|1438|1437|54
1643378920000|2022-01-28 14:08:40|1439|1437.5|1438.5|1438|1439|1438|1438.5|1437.5|994
1643378930000|2022-01-28 14:08:50|||||||||367
1643378940000|2022-01-28 14:09:00||1437.5||1437.5||1437.5||1437.5|46
1643378950000|2022-01-28 14:09:10|||||||||500
1643378960000|2022-01-28 14:09:20|||||||||995
1643378980000|2022-01-28 14:09:40|1438|1437|1437.5|1436.5|1438.5|1437.5|1437.5|1436.5|2226
1643378990000|2022-01-28 14:09:50|1437|1436|1436.5|1435.5|1437|1436|1436.5|1434.5|794
1643379000000|2022-01-28 14:10:00|1436|1435|1436.5|1435.5|1436.5|1435.5|1436|1434.5|1291
1643379020000|2022-01-28 14:10:20|||||||||385
1643379050000|2022-01-28 14:10:50|1436|1434.5|1436.5|1435.5|1436.5|1435.5|1436|1434.5|1182
1643379060000|2022-01-28 14:11:00|||||||||232
1643379070000|2022-01-28 14:11:10|||||||||175
1643379080000|2022-01-28 14:11:20|1436|1435|1436.5|1435|1436.5|1435|1436|1435|412
1643379110000|2022-01-28 14:11:50|||||||||161
1643379120000|2022-01-28 14:12:00|1436|1434.5|1435|1434|1436|1435|1435|1434|733
1643379130000|2022-01-28 14:12:10|||||||||201
1643379150000|2022-01-28 14:12:30|||||||||175
1643379160000|2022-01-28 14:12:40|||||||||183
1643379180000|2022-01-28 14:13:00||1433.5||1434||1434||1433.5|380
1643379200000|2022-01-28 14:13:20|||||||||393
1643379220000|2022-01-28 14:13:40|1435.5|1434.5|1436|1434.5|1436.5|1435.5|1435|1434|4880
1643379230000|2022-01-28 14:13:50|1435.5|1435|1437|1435.5|1437|1436.5|1435.5|1435|3754
1643379240000|2022-01-28 14:14:00|1436.5|1435|1435|1433.5|1436.5|1435|1435|1433.5|3443
1643379260000|2022-01-28 14:14:20|1434.5|1433|1435|1433.5|1435|1433.5|1434|1433|1772
1643379280000|2022-01-28 14:14:40|1435.5|1434|1436.5|1435.5|1437|1435.5|1435.5|1434|991
1643379300000|2022-01-28 14:15:00|1436|1435|1435.5|1435|1436.5|1435.5|1435.5|1434.5|1508
1643379310000|2022-01-28 14:15:10||1434.5||1434.5||1435||1434.5|234
1643379320000|2022-01-28 14:15:20|||||||||218
1643379330000|2022-01-28 14:15:30|1436|1435|1435.5|1434.5|1436|1435|1435.5|1434.5|1005
1643379360000|2022-01-28 14:16:00|1436|1435|1436.5|1435.5|1436.5|1435.5|1435.5|1435|2036
1643379370000|2022-01-28 14:16:10|1437|1436|1438|1436.5|1438|1437|1437|1436|1451
1643379410000|2022-01-28 14:16:50||1437||1436.5||1437||1436.5|393
1643379420000|2022-01-28 14:17:00|1437.5|1437.5|1437.5|1436|1438|1437.5|1437|1436|3517
1643379430000|2022-01-28 14:17:10|1438|1436.5|1438|1437|1438.5|1437.5|1438|1436.5|4882
1643379440000|2022-01-28 14:17:20|1439|1437.5|1439|1437.5|1439.5|1438|1438.5|1437|2734
1643379450000|2022-01-28 14:17:30|1438.5||1439||1439||1438.5||0
1643379470000|2022-01-28 14:17:50||1438||1438||1438||1437.5|1
1643379500000|2022-01-28 14:18:20|||||||||214
1643379510000|2022-01-28 14:18:30|1439.5|1438.5|1440|1438.5|1440.5|1439.5|1439|1438.5|1494
1643379530000|2022-01-28 14:18:50|1440.5|1439|1440|1439|1440.5|1439.5|1440|1439|356
1643379550000|2022-01-28 14:19:10|||||||||12
1643379570000|2022-01-28 14:19:30|||||||||125
1643379590000|2022-01-28 14:19:50|1440.5|1439.5|1441.5|1440.5|1441.5|1440.5|1440|1439.5|1959
1643379600000|2022-01-28 14:20:00|1442|1441.5|1443.5|1442.5|1443.5|1442.5|1442|1440.5|914
1643379640000|2022-01-28 14:20:40|1443|1442|1443|1441.5|1443|1442.5|1443|1441.5|1098
1643379670000|2022-01-28 14:21:10|1443.5|1442|1444|1443|1444|1443|1443.5|1442|1693
1643379680000|2022-01-28 14:21:20|||||||||131
1643379710000|2022-01-28 14:21:50|1444.5|1443.5|1445|1443.5|1445|1443.5|1444.5|1443.5|494
1643379720000|2022-01-28 14:22:00|1445.5|1444|1446|1444.5|1446|1444.5|1445.5|1444|1030
1643379730000|2022-01-28 14:22:10|1446.5|1445|1447|1445.5|1448|1445.5|1446.5|1445|851
1643379740000|2022-01-28 14:22:20|1447.5||1447.5||1447.5||1447.5||0
1643379750000|2022-01-28 14:22:30|1447|1445|1446|1444.5|1447|1445|1446|1444.5|701
1643379760000|2022-01-28 14:22:40|1445.5|1444|1446|1444.5|1446|1444.5|1445|1444|765
1643379790000|2022-01-28 14:23:10|1445.5|1445|1446.5|1445|1447|1446|1445.5|1445|1762
1643379820000|2022-01-28 14:23:40|||||||||197
1643379840000|2022-01-28 14:24:00|1446|1444|1445.5|1443.5|1446.5|1445|1445|1443.5|880
1643379860000|2022-01-28 14:24:20|1446|1444.5|1447.5|1446.5|1448|1446.5|1446|1444.5|1515
1643379870000|2022-01-28 14:24:30|1448|1447|1448|1446.5|1448|1447|1448|1446.5|280
1643379880000|2022-01-28 14:24:40|1447.5||1447.5||1447.5||1447.5||0
1643379890000|2022-01-28 14:24:50|1447|1446|1447.5|1446|1447.5|1446|1447|1446|1029
1643379910000|2022-01-28 14:25:10||1446.5||1446.5||1446.5||1446.5|263
1643379920000|2022-01-28 14:25:20|1448|1447|1448|1447|1448|1447.5|1448|1447|269
1643379930000|2022-01-28 14:25:30|1448.5|1446.5|1449.5|1447.5|1450|1448.5|1448.5|1446.5|2465
1643379940000|2022-01-28 14:25:40|||||||||329
1643379960000|2022-01-28 14:26:00|||||||||396
1643379980000|2022-01-28 14:26:20|||||||||173
1643380010000|2022-01-28 14:26:50||1448||1448||1448||1448|0
1643380020000|2022-01-28 14:27:00|||||||||35
1643380030000|2022-01-28 14:27:10|1449|1448.5|1452|1451|1452|1451|1449|1448|6043
1643380040000|2022-01-28 14:27:20|1453|1451.5|1453|1451.5|1453|1451.5|1453|1451.5|55
1643380060000|2022-01-28 14:27:40|1452.5||1453||1453||1452.5||213
1643380070000|2022-01-28 14:27:50||1452||1452||1452||1451.5|282
1643380080000|2022-01-28 14:28:00|1453.5|1452.5|1453.5|1452.5|1453.5|1452.5|1453.5|1452.5|471
1643380090000|2022-01-28 14:28:10|1454|1453|1454.5|1453|1455|1453|1454|1452.5|329
1643380130000|2022-01-28 14:28:50|||||||||73
1643380140000|2022-01-28 14:29:00|||||||||3000
1643380150000|2022-01-28 14:29:10|1454|1453.5|1454.5|1453|1454.5|1454|1453|1452.5|6661
1643380170000|2022-01-28 14:29:30|1454|1452.5|1454|1452.5|1454|1453|1453|1452.5|1548
1643380200000|2022-01-28 14:30:00|1454.5|1453|1456|1454.5|1456|1454.5|1454|1453|2026
1643380210000|2022-01-28 14:30:10||1455||1455||1455||1455|0
1643380220000|2022-01-28 14:30:20|1455.5|1454.5|1456|1454.5|1456|1455|1455|1454.5|2960
1643380230000|2022-01-28 14:30:30|1456.5|1455|1456.5|1455|1456.5|1456|1456.5|1455|1316
1643380250000|2022-01-28 14:30:50|1457|1455.5|1459|1458|1459.5|1458|1457|1455.5|1425
1643380270000|2022-01-28 14:31:10|1458.5|1457.5|1458.5|1457.5|1458.5|1458|1458|1457|3288
1643380280000|2022-01-28 14:31:20|1458|1457|1457.5|1456|1458|1457|1457|1456|774
1643380300000|2022-01-28 14:31:40|1458|1456.5|1457.5|1456.5|1458.5|1457.5|1457.5|1456|3196
1643380310000|2022-01-28 14:31:50|||||||||711
1643380320000|2022-01-28 14:32:00|1457|1456|1457.5|1456|1457.5|1456.5|1456.5|1456|1354
1643380350000|2022-01-28 14:32:30|1457|1455.5|1455|1454|1457|1455.5|1455|1454|2409
1643380360000|2022-01-28 14:32:40|1454.5|1453.5|1454.5|1453.5|1454.5|1454|1454.5|1453.5|924
1643380370000|2022-01-28 14:32:50|1454|1453|1453|1452|1454|1453.5|1453|1452|920
1643380380000|2022-01-28 14:33:00|1452.5|1451.5|1453|1452|1453|1452|1452.5|1451.5|322
1643380390000|2022-01-28 14:33:10|1453.5||1453||1453.5||1453||379
1643380400000|2022-01-28 14:33:20|1452.5|1451.5|1452.5|1451.5|1452.5|1451.5|1451.5|1451|3394
1643380410000|2022-01-28 14:33:30|1453|1452|1453|1452|1453.5|1452.5|1452.5|1452|2147
1643380420000|2022-01-28 14:33:40|1452.5|1451.5|1453|1452|1453|1452|1452|1451.5|627
1643380430000|2022-01-28 14:33:50|||||||||383
1643380440000|2022-01-28 14:34:00|1452.5|1451.5|1453|1452.5|1453|1452.5|1452.5|1451.5|1417
1643380450000|2022-01-28 14:34:10|1452.5|1451.5|1453|1452|1453|1452.5|1452.5|1451.5|1458
1643380460000|2022-01-28 14:34:20|1452.5|1451.5|1452.5|1451.5|1453|1451.5|1452.5|1451.5|163
1643380470000|2022-01-28 14:34:30|1451.5|1451|1452.5|1451.5|1452.5|1451.5|1451.5|1451|2166
1643380480000|2022-01-28 14:34:40|1452|1451|1452.5|1451|1452.5|1451.5|1452|1451|644
1643380490000|2022-01-28 14:34:50|1452|1450.5|1450.5|1448.5|1452|1451|1450.5|1448.5|355
1643380500000|2022-01-28 14:35:00|1450|1448|1449.5|1447.5|1450|1448.5|1449.5|1447.5|586
1643380510000|2022-01-28 14:35:10|||||||||35
1643380520000|2022-01-28 14:35:20|1449|1447|1448|1446.5|1449|1447|1447.5|1446.5|111
1643380530000|2022-01-28 14:35:30|1448.5|1447|1448.5|1447|1448.5|1447|1448|1446.5|2607
1643380540000|2022-01-28 14:35:40|1448|1447.5|1448.5|1447.5|1448.5|1447.5|1448|1447.5|1076
1643380550000|2022-01-28 14:35:50|1448|1447|1448.5|1447.5|1448.5|1448|1448|1447|3429
1643380560000|2022-01-28 14:36:00|||||||||296
1643380590000|2022-01-28 14:36:30|||||||||298
1643380600000|2022-01-28 14:36:40|||||||||1255
1643380610000|2022-01-28 14:36:50|1448|1447|1448.5|1447|1448.5|1447.5|1447.5|1447|826
1643380620000|2022-01-28 14:37:00|1448|1445.5|1446.5|1445.5|1448|1446|1446.5|1445.5|3043
1643380630000|2022-01-28 14:37:10|1446|1444.5|1448.5|1447|1448.5|1447|1445.5|1444.5|3314
1643380650000|2022-01-28 14:37:30|1449|1448|1449.5|1448|1449.5|1448|1449|1447.5|1279
1643380690000|2022-01-28 14:38:10|1449|1447.5|1448|1446.5|1449|1448|1447.5|1446.5|2279
1643380710000|2022-01-28 14:38:30|1447.5||1447.5||1447.5||1447.5||0
1643380720000|2022-01-28 14:38:40|||||||||398
1643380740000|2022-01-28 14:39:00|1448|1447|1449.5|1448|1449.5|1448|1448|1446.5|2632
1643380770000|2022-01-28 14:39:30|||||||||339
1643380780000|2022-01-28 14:39:40|||||||||263
1643380800000|2022-01-28 14:40:00|1449|1447.5|1448|1447|1449|1448|1448|1447|693
1643380810000|2022-01-28 14:40:10|1447.5|1446.5|1447|1445.5|1447.5|1446.5|1446|1444.5|1507
1643380820000|2022-01-28 14:40:20|1447.5|1446|1447.5|1446|1447.5|1446|1447|1445.5|2369
1643380830000|2022-01-28 14:40:30|1447|1446.5|1448|1446.5|1448|1446.5|1447|1446|539
1643380840000|2022-01-28 14:40:40|1447.5|1446|1447.5|1445.5|1447.5|1446|1446|1444.5|1601
1643380860000|2022-01-28 14:41:00|1447|1445|1445.5|1444|1447|1445|1445.5|1444|1620
1643380870000|2022-01-28 14:41:10|||||||||255
1643380880000|2022-01-28 14:41:20|||||||||230
1643380890000|2022-01-28 14:41:30|1445|1443.5|1442|1440.5|1445|1443.5|1442|1440|801
1643380900000|2022-01-28 14:41:40|1442.5|1441|1442.5|1441.5|1443|1442.5|1442.5|1441|2030
1643380910000|2022-01-28 14:41:50|1443|1442.5|1443.5|1441.5|1443.5|1442.5|1442.5|1441.5|752
1643380920000|2022-01-28 14:42:00|1443||1443||1443||1443||0
1643380930000|2022-01-28 14:42:10|1442.5||1442.5||1442.5||1442.5||68
1643380940000|2022-01-28 14:42:20|1442|1441|1442.5|1441|1442.5|1441.5|1442|1440.5|357
1643380950000|2022-01-28 14:42:30|1443|1441.5|1441|1439.5|1443.5|1442|1441|1439.5|3415
1643380980000|2022-01-28 14:43:00|1441.5|1440|1444.5|1444|1444.5|1444|1441.5|1440|4370
1643380990000|2022-01-28 14:43:10|1445|1444.5|1446|1444.5|1446|1445|1444.5|1444.5|1885
1643381000000|2022-01-28 14:43:20|1445.5|1444|1445.5|1444|1445.5|1444|1445.5|1443.5|517
1643381010000|2022-01-28 14:43:30|1446|1444.5|1446|1444.5|1446|1444.5|1446|1444.5|470
1643381020000|2022-01-28 14:43:40|1445.5||1445.5||1445.5||1445.5||9
1643381030000|2022-01-28 14:43:50|1445|1444|1445.5|1444.5|1445.5|1444.5|1445|1444|2975
1643381040000|2022-01-28 14:44:00|1445|1444|1445|1444|1445|1444.5|1444|1443.5|1465
1643381050000|2022-01-28 14:44:10||1443.5||1444||1444||1443.5|873
1643381060000|2022-01-28 14:44:20|1444.5|1443.5|1443.5|1442|1444.5|1443.5|1443.5|1442|901
1643381070000|2022-01-28 14:44:30|1442.5|1441.5|1443.5|1442|1443.5|1442|1442.5|1441.5|695
1643381100000|2022-01-28 14:45:00|1444|1442.5|1444.5|1443|1444.5|1443|1443.5|1442.5|724
1643381120000|2022-01-28 14:45:20|1444||1444.5||1444.5||1444||392
1643381140000|2022-01-28 14:45:40|1444|1442.5|1443|1441|1444|1442.5|1442.5|1440.5|1997
1643381150000|2022-01-28 14:45:50|1442.5|1440.5|1442|1440|1442.5|1440.5|1442|1439.5|563
1643381160000|2022-01-28 14:46:00|1441.5|1439.5|1442|1440.5|1442|1441.5|1440|1439|3240
1643381170000|2022-01-28 14:46:10|1441.5|1439.5|1442|1440|1442|1440.5|1441|1439.5|2761
1643381180000|2022-01-28 14:46:20|1441.5|1440.5|1441|1439.5|1441.5|1441|1441|1439|2001
1643381190000|2022-01-28 14:46:30|1440.5|1439|1440.5|1439.5|1440.5|1439.5|1439.5|1439|815
1643381210000|2022-01-28 14:46:50|1440|1439|1440|1438.5|1440|1439|1440|1438.5|806
1643381220000|2022-01-28 14:47:00|||||||||445
1643381230000|2022-01-28 14:47:10|1439.5|1438|1440|1438.5|1440|1438.5|1439.5|1438|141
1643381250000|2022-01-28 14:47:30|1440.5|1439|1441|1439.5|1441|1439.5|1440|1438.5|4438
1643381260000|2022-01-28 14:47:40|1440.5|1439|1439|1437.5|1440.5|1439|1439|1437.5|2295
1643381270000|2022-01-28 14:47:50|1438|1437|1438|1437|1438|1437|1438|1436.5|279
1643381280000|2022-01-28 14:48:00|1437.5|1436.5|1437.5|1436.5|1437.5|1437|1437.5|1436.5|2086
1643381290000|2022-01-28 14:48:10|1437|1436|1436.5|1435|1437|1436|1436.5|1435|277
1643381300000|2022-01-28 14:48:20|1436|1435.5|1438|1436.5|1438|1437.5|1436|1435.5|2833
1643381310000|2022-01-28 14:48:30|1437.5||1437.5||1437.5||1437.5||0
1643381320000|2022-01-28 14:48:40||1437||1436.5||1437||1436.5|142
1643381330000|2022-01-28 14:48:50|||||||||35
1643381340000|2022-01-28 14:49:00|1438|1437|1440.5|1438.5|1440.5|1439|1438|1437|2348
1643381370000|2022-01-28 14:49:30|||||||||733
1643381390000|2022-01-28 14:49:50|1440|1438|1439.5|1437.5|1440|1438.5|1438.5|1437|2405
1643381410000|2022-01-28 14:50:10|1439|1438|1439|1437.5|1439|1438|1438.5|1437.5|2575
1643381420000|2022-01-28 14:50:20|1438.5||1439||1439||1438.5||187
1643381430000|2022-01-28 14:50:30|||||||||385
1643381440000|2022-01-28 14:50:40|1438.5|1438|1440.5|1439|1440.5|1440|1438.5|1437.5|3839
1643381450000|2022-01-28 14:50:50|1440|1438.5|1440|1438.5|1440.5|1439|1439.5|1437.5|701
1643381460000|2022-01-28 14:51:00|1440.5|1439|1440|1438.5|1440.5|1439.5|1440|1438.5|783
1643381470000|2022-01-28 14:51:10|1439.5|1438|1438|1436.5|1439.5|1438|1438|1436.5|4531
1643381480000|2022-01-28 14:51:20|1438.5|1437|1439|1437.5|1440|1438|1438|1437|2345
1643381490000|2022-01-28 14:51:30|1439.5||1439||1440||1439||0
1643381500000|2022-01-28 14:51:40|1438.5|1437|1437.5|1435.5|1438.5|1437|1437.5|1435.5|10688
1643381510000|2022-01-28 14:51:50|1438|1436|1439|1437.5|1439|1437.5|1437.5|1436|1286
1643381520000|2022-01-28 14:52:00|1438.5|1437|1439|1437|1439|1437|1438|1437|1123
1643381530000|2022-01-28 14:52:10|||||||||137
1643381550000|2022-01-28 14:52:30|1438|1436.5|1436|1435|1438.5|1437|1435.5|1434|3327
1643381560000|2022-01-28 14:52:40|1435.5|1434.5|1436|1434.5|1436|1435|1435.5|1434.5|2692
1643381570000|2022-01-28 14:52:50|1435.5|1434|1435|1434|1435.5|1434.5|1435|1434|548
1643381580000|2022-01-28 14:53:00|1434.5|1433.5|1435|1434.5|1435|1434.5|1434|1432|1701
1643381590000|2022-01-28 14:53:10|1435.5|1435|1436.5|1435|1437.5|1436|1435.5|1434.5|2779
1643381610000|2022-01-28 14:53:30|||||||||6
1643381630000|2022-01-28 14:53:50|1436|1434.5|1435.5|1434|1436|1435|1435.5|1434|4292
1643381640000|2022-01-28 14:54:00|||||||||6
1643381650000|2022-01-28 14:54:10|1435|1433.5|1434.5|1432.5|1435|1434|1433.5|1432|1370
1643381660000|2022-01-28 14:54:20|||||||||349
1643381670000|2022-01-28 14:54:30|1434|1432|1432|1431|1434|1432|1432|1430|889
1643381680000|2022-01-28 14:54:40|1433|1431.5|1433|1432|1434|1432|1432.5|1431.5|960
1643381690000|2022-01-28 14:54:50|||||||||807
1643381700000|2022-01-28 14:55:00|1432.5|1431.5|1432.5|1431.5|1433|1431.5|1432.5|1431.5|546
1643381710000|2022-01-28 14:55:10|1433||1433||1433||1433||949
1643381720000|2022-01-28 14:55:20|1433.5|1432|1434|1432.5|1434|1432.5|1433.5|1432|1392
1643381750000|2022-01-28 14:55:50|1433.5|1433|1434|1433|1435|1434|1433.5|1433|4359
1643381760000|2022-01-28 14:56:00|||||||||200
1643381770000|2022-01-28 14:56:10|1433.5|1432.5|1432.5|1431|1434|1432.5|1432|1430|2562
1643381790000|2022-01-28 14:56:30||1431.5||1431.5||1431.5||1431.5|197
1643381800000|2022-01-28 14:56:40|1432|1431|1431.5|1430.5|1432.5|1431.5|1431.5|1430.5|1792
1643381810000|2022-01-28 14:56:50|1431|1430|1431|1430|1431.5|1430|1431|1430|450
1643381830000|2022-01-28 14:57:10|1431.5|1430.5|1431.5|1430.5|1431.5|1431|1431.5|1430|2106
1643381840000|2022-01-28 14:57:20|1431|1430|1431.5|1430.5|1431.5|1430.5|1431|1430|580
1643381850000|2022-01-28 14:57:30|1432.5|1431|1432.5|1431|1432.5|1431|1432.5|1431|826
1643381860000|2022-01-28 14:57:40|1432|1430.5|1432|1430.5|1432.5|1430.5|1432|1430.5|1713
1643381870000|2022-01-28 14:57:50|||||||||656
1643381880000|2022-01-28 14:58:00|1432.5|1431|1433.5|1432|1433.5|1432|1432.5|1431|1691
1643381900000|2022-01-28 14:58:20||1432.5||1432||1432.5||1432|1394
1643381910000|2022-01-28 14:58:30|1433||1433.5||1433.5||1433||18093
1643381920000|2022-01-28 14:58:40|||||||||219
1643381930000|2022-01-28 14:58:50|1434.5|1432.5|1436|1433.5|1436|1433.5|1434|1432.5|2126
1643381940000|2022-01-28 14:59:00|1436.5|1434|1436.5|1435.5|1437.5|1435.5|1436.5|1434|1610
1643381950000|2022-01-28 14:59:10|1436|1435|1435.5|1434|1436|1435.5|1435.5|1434|2099
1643381960000|2022-01-28 14:59:20|||||||||262
1643381970000|2022-01-28 14:59:30|1436|1434.5|1435.5|1434|1436|1434.5|1435.5|1434|456
1643381990000|2022-01-28 14:59:50|1435||1435||1435||1435||229
1643382000000|2022-01-28 15:00:00|1434.5|1433.5|1435.5|1434.5|1435.5|1435|1434|1433.5|2353
1643382010000|2022-01-28 15:00:10|1435|1434|1435|1434|1435.5|1434.5|1434.5|1434|427
1643382020000|2022-01-28 15:00:20|1434.5|1433.5|1434|1432.5|1434.5|1433.5|1433|1432|2805
1643382030000|2022-01-28 15:00:30|||||||||724
1643382040000|2022-01-28 15:00:40|||||||||477
1643382050000|2022-01-28 15:00:50|1433|1432|1433.5|1432|1434|1432.5|1433|1432|1188
1643382060000|2022-01-28 15:01:00|1433|1432.5|1432|1430|1433|1432.5|1431.5|1430|2085
1643382070000|2022-01-28 15:01:10|||||||||590
1643382090000|2022-01-28 15:01:30|1431|1429.5|1428|1427|1431|1430|1428|1426.5|2837
1643382100000|2022-01-28 15:01:40|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|1427.5|1426|183
1643382110000|2022-01-28 15:01:50||1426||1426||1426.5||1426|559
1643382120000|2022-01-28 15:02:00|1427||1427.5||1427.5||1427||762
1643382130000|2022-01-28 15:02:10|1427|1425.5|1427|1426|1427|1426|1427|1425.5|822
1643382150000|2022-01-28 15:02:30|1427.5|1427|1427.5|1426.5|1428|1427|1427.5|1426|3136
1643382160000|2022-01-28 15:02:40|1427|1426|1427.5|1426|1427.5|1426.5|1427|1426|2239
1643382180000|2022-01-28 15:03:00||1426.5||1426.5||1426.5||1426.5|482
1643382190000|2022-01-28 15:03:10|1427|1426|1427|1425.5|1427.5|1426|1426.5|1425|1777
1643382200000|2022-01-28 15:03:20|||||||||396
1643382220000|2022-01-28 15:03:40|||||||||343
1643382230000|2022-01-28 15:03:50|1427.5|1426|1428|1426.5|1428|1426.5|1427|1425.5|2507
1643382240000|2022-01-28 15:04:00|1427.5|1427|1427.5|1426.5|1427.5|1427|1427.5|1426.5|242
1643382260000|2022-01-28 15:04:20|1427|1426|1427|1426|1427.5|1426.5|1426.5|1426|465
1643382270000|2022-01-28 15:04:30|1426.5|1425.5|1425.5|1424.5|1427|1426|1425.5|1424.5|1044
1643382290000|2022-01-28 15:04:50|||||||||132
1643382300000|2022-01-28 15:05:00|1425|1423.5|1425|1423|1425|1423.5|1424|1422.5|382
1643382310000|2022-01-28 15:05:10|1424.5|1423.5|1424|1423|1424.5|1423.5|1424|1422.5|693
1643382330000|2022-01-28 15:05:30|1423.5|1422.5|1422.5|1421.5|1423.5|1422.5|1422.5|1421.5|355
1643382340000|2022-01-28 15:05:40||1422||1421.5||1422||1421.5|1036
1643382360000|2022-01-28 15:06:00|1422|1421|1422|1420.5|1422|1421.5|1422|1420.5|1834
1643382370000|2022-01-28 15:06:10|1421.5|1421|1421.5|1419|1421.5|1421|1421|1419|5463
1643382390000|2022-01-28 15:06:30|1421|1418|1418.5|1417.5|1421|1419|1418.5|1416.5|5445
1643382400000|2022-01-28 15:06:40|1418|1417|1418.5|1417.5|1418.5|1417.5|1418|1417|410
1643382410000|2022-01-28 15:06:50|1419|1418.5|1420|1419|1420|1419|1418.5|1417.5|1972
1643382420000|2022-01-28 15:07:00||1419.5||1419||1419.5||1419|386
1643382430000|2022-01-28 15:07:10|1419.5|1418.5|1417.5|1416|1419.5|1418.5|1417.5|1416|1907
1643382440000|2022-01-28 15:07:20|1417|1416.5|1417.5|1416|1417.5|1416.5|1417|1416|3933
1643382460000|2022-01-28 15:07:40|1417|1415.5|1416|1414.5|1417|1416|1415.5|1414.5|9830
1643382470000|2022-01-28 15:07:50|||||||||88
1643382480000|2022-01-28 15:08:00|||||||||115
1643382490000|2022-01-28 15:08:10|||||||||134
1643382500000|2022-01-28 15:08:20|1416.5|1415|1417|1415|1417|1415|1416|1415|1470
1643382510000|2022-01-28 15:08:30|1416.5|1415.5|1416.5|1415.5|1417|1415.5|1416.5|1415.5|451
1643382520000|2022-01-28 15:08:40|1416|1415|1415.5|1414.5|1416|1415|1415.5|1414.5|865
1643382530000|2022-01-28 15:08:50|1415|1414|1413.5|1411.5|1415.5|1414|1413|1411|3770
1643382550000|2022-01-28 15:09:10|1413||1413||1413||1413||168
1643382570000|2022-01-28 15:09:30|1413.5|1412|1415.5|1414|1415.5|1414.5|1413.5|1412|3168
1643382580000|2022-01-28 15:09:40|||||||||558
1643382600000|2022-01-28 15:10:00|1415||1415.5||1415.5||1415||124
1643382610000|2022-01-28 15:10:10|1416|1414.5|1417.5|1416.5|1417.5|1416.5|1416|1414.5|1946
1643382620000|2022-01-28 15:10:20|1418|1417|1421.5|1420|1421.5|1420.5|1418|1416.5|5031
1643382640000|2022-01-28 15:10:40|||||||||157
1643382650000|2022-01-28 15:10:50|||||||||350
1643382660000|2022-01-28 15:11:00|1421||1421||1421||1421||141
1643382670000|2022-01-28 15:11:10|1421.5|1420.5|1424|1422.5|1424|1422.5|1421.5|1420.5|4595
1643382680000|2022-01-28 15:11:20|1424.5|1423|1425.5|1423.5|1426|1423.5|1424.5|1423|747
1643382690000|2022-01-28 15:11:30|1425||1425||1425||1425||0
1643382700000|2022-01-28 15:11:40|||||||||214
1643382710000|2022-01-28 15:11:50|1424.5|1423|1424.5|1423|1424.5|1423|1424.5|1423|981
1643382750000|2022-01-28 15:12:30|1424|1422.5|1423|1422|1424|1422.5|1423|1422|1539
1643382760000|2022-01-28 15:12:40|1422.5|1421.5|1421|1420|1422.5|1421.5|1420.5|1419.5|3179
1643382770000|2022-01-28 15:12:50|1421.5|1419.5|1424.5|1422|1425.5|1423|1421.5|1419.5|2953
1643382780000|2022-01-28 15:13:00|||||||||132
1643382800000|2022-01-28 15:13:20|1424|1421.5|1424.5|1422.5|1424.5|1423|1423|1421.5|5888
1643382810000|2022-01-28 15:13:30|||||||||132
1643382820000|2022-01-28 15:13:40|1424||1423.5||1424||1423.5||474
1643382830000|2022-01-28 15:13:50|1423|1423|1423|1422|1423|1423|1423|1422|1619
1643382840000|2022-01-28 15:14:00|||||||||132
1643382850000|2022-01-28 15:14:10|1422.5|1421|1419|1416.5|1422.5|1421.5|1419|1416.5|18191
1643382860000|2022-01-28 15:14:20|1418.5|1416|1418.5|1417|1418.5|1417|1418|1415.5|463
1643382870000|2022-01-28 15:14:30|||||||||830
1643382890000|2022-01-28 15:14:50|1419|1417.5|1417|1415.5|1419|1418|1417|1415|2157
1643382900000|2022-01-28 15:15:00|1416.5|1415|1416.5|1415.5|1416.5|1415.5|1416|1414|2263
1643382910000|2022-01-28 15:15:10|1416|1415|1416.5|1415|1416.5|1415|1415.5|1414.5|2883
1643382920000|2022-01-28 15:15:20|1416|1414.5|1415|1413|1416.5|1414.5|1415|1413|2251
1643382930000|2022-01-28 15:15:30||1412.5||1412.5||1412.5||1412.5|172
1643382940000|2022-01-28 15:15:40|1415.5|1413|1415|1414|1415.5|1414|1415|1413|594
1643382950000|2022-01-28 15:15:50||1413.5||1414||1414||1413|148
1643382960000|2022-01-28 15:16:00|||||||||283
1643382970000|2022-01-28 15:16:10|1414.5|1413.5|1414|1413|1415|1413.5|1414|1412.5|1471
1643382980000|2022-01-28 15:16:20|1415|1413.5|1415|1414|1415.5|1414.5|1415|1413.5|1103
1643382990000|2022-01-28 15:16:30|||||||||218
1643383000000|2022-01-28 15:16:40|1415.5|1414.5|1416|1414.5|1416|1414.5|1415.5|1414.5|409
1643383010000|2022-01-28 15:16:50|1415.5||1416||1416||1415.5||212
1643383020000|2022-01-28 15:17:00|||||||||79
1643383030000|2022-01-28 15:17:10|||||||||326
1643383040000|2022-01-28 15:17:20|1415.5||1415.5||1415.5||1415.5||334
1643383050000|2022-01-28 15:17:30|||||||||23
1643383060000|2022-01-28 15:17:40|||||||||403
1643383070000|2022-01-28 15:17:50|1415|1414|1414|1413|1415.5|1414.5|1413.5|1412.5|1462
1643383080000|2022-01-28 15:18:00|1413.5|1412.5|1413.5|1411.5|1413.5|1412.5|1413.5|1411.5|473
1643383090000|2022-01-28 15:18:10|||||||||140
1643383130000|2022-01-28 15:18:50|1414|1412|1414.5|1413|1414.5|1413|1413.5|1412|4238
1643383140000|2022-01-28 15:19:00|||||||||78
1643383150000|2022-01-28 15:19:10|1414|1412.5|1414.5|1413|1414.5|1413|1414|1412|543
1643383160000|2022-01-28 15:19:20|1414||1414||1414||1414||340
1643383170000|2022-01-28 15:19:30|1413.5|1412.5|1413.5|1412|1413.5|1412.5|1412.5|1411.5|3190
1643383180000|2022-01-28 15:19:40|1414|1412.5|1414.5|1413|1414.5|1413|1414|1412.5|597
1643383190000|2022-01-28 15:19:50|||||||||100
1643383200000|2022-01-28 15:20:00|||||||||132
1643383210000|2022-01-28 15:20:10|1414|1413.5|1414.5|1413|1414.5|1413.5|1414|1413|1028
1643383230000|2022-01-28 15:20:30|||||||||132
1643383240000|2022-01-28 15:20:40|1414||1414||1414.5||1414||305
1643383260000|2022-01-28 15:21:00||1412.5||1412.5||1412.5||1412.5|104
1643383290000|2022-01-28 15:21:30|1413.5|1412|1411.5|1410|1413.5|1412.5|1411.5|1410|3997
1643383300000|2022-01-28 15:21:40|1411|1409.5|1408.5|1407|1411.5|1409.5|1408|1406.5|6787
1643383310000|2022-01-28 15:21:50|1408|1406.5|1408|1406|1408|1406.5|1408|1406|103
1643383320000|2022-01-28 15:22:00|||||||||99
1643383330000|2022-01-28 15:22:10|||||||||145
1643383340000|2022-01-28 15:22:20|1407.5|1406.5|1409|1407.5|1409|1408|1407.5|1406.5|3386
1643383390000|2022-01-28 15:23:10|||||||||132
1643383400000|2022-01-28 15:23:20|1408.5|1408|1409|1407.5|1409|1408.5|1408.5|1407.5|2120
1643383410000|2022-01-28 15:23:30|1408.5||1409||1409||1408.5||150
1643383430000|2022-01-28 15:23:50|1409.5|1408|1409.5|1408|1409.5|1408|1409.5|1408|1408
1643383440000|2022-01-28 15:24:00|1409|1408.5|1409|1408|1409.5|1408.5|1409|1408|9782
1643383450000|2022-01-28 15:24:10|1408.5|1408.5|1411|1410|1411|1410|1408.5|1408|2839
1643383460000|2022-01-28 15:24:20|1411.5|1410.5|1411.5|1410.5|1411.5|1410.5|1411.5|1410|386
1643383470000|2022-01-28 15:24:30|1412|1411|1412|1411|1412|1411|1412|1411|514
1643383480000|2022-01-28 15:24:40|1412.5|1411.5|1412.5|1411.5|1412.5|1411.5|1412.5|1411.5|566
1643383490000|2022-01-28 15:24:50|||||||||123
1643383500000|2022-01-28 15:25:00|1412|1411|1412.5|1411|1412.5|1411|1412|1411|1681
1643383510000|2022-01-28 15:25:10||1411.5||1411||1411.5||1411|937
1643383520000|2022-01-28 15:25:20|1413|1411.5|1415|1413.5|1415|1413.5|1413|1411.5|2061
1643383530000|2022-01-28 15:25:30|||||||||71
1643383550000|2022-01-28 15:25:50|||||||||500
1643383570000|2022-01-28 15:26:10|1414.5|1414|1414|1412.5|1414.5|1414|1413.5|1412.5|2578
1643383580000|2022-01-28 15:26:20|1413.5|1413|1414|1412.5|1414|1413|1413.5|1412.5|450
1643383590000|2022-01-28 15:26:30|1413.5|1412|1412|1411|1413.5|1412.5|1412|1410.5|3384
1643383600000|2022-01-28 15:26:40|1411.5|1410.5|1411.5|1410.5|1411.5|1410.5|1411.5|1410|132
1643383610000|2022-01-28 15:26:50||1410||1410||1410||1410|9112
1643383620000|2022-01-28 15:27:00|||||||||314
1643383640000|2022-01-28 15:27:20|||||||||1205
1643383650000|2022-01-28 15:27:30|1411||1411||1411.5||1411||478
1643383660000|2022-01-28 15:27:40|1411.5|1410.5|1412.5|1411.5|1413|1411.5|1411.5|1410.5|2910
1643383680000|2022-01-28 15:28:00|1412|1411|1412|1410.5|1412.5|1411|1411|1410|3393
1643383690000|2022-01-28 15:28:10|1411.5|1410|1411.5|1410.5|1411.5|1410.5|1411.5|1410|879
1643383720000|2022-01-28 15:28:40|1411|1410|1411|1410|1411|1410|1411|1410|751
1643383750000|2022-01-28 15:29:10|1410.5|1409.5|1411|1409.5|1411|1410|1409.5|1408|5559
1643383760000|2022-01-28 15:29:20|1410.5|1410|1412|1411|1412.5|1411.5|1410.5|1410|2279
1643383770000|2022-01-28 15:29:30|||||||||90
1643383780000|2022-01-28 15:29:40|1412.5|1411.5|1415|1414|1415|1414|1412.5|1411.5|2579
1643383790000|2022-01-28 15:29:50|1415.5|1414.5|1415.5|1414.5|1415.5|1414.5|1415.5|1414.5|144
1643383800000|2022-01-28 15:30:00|1415|1414|1414|1412|1415.5|1415|1414|1412|4604
1643383810000|2022-01-28 15:30:10|||||||||841
1643383820000|2022-01-28 15:30:20|1413.5|1411.5|1412.5|1411|1413.5|1411.5|1412|1411|373
1643383830000|2022-01-28 15:30:30|||||||||132
1643383840000|2022-01-28 15:30:40|1412||1412||1412||1412||615
1643383850000|2022-01-28 15:30:50|||||||||216
1643383860000|2022-01-28 15:31:00|1412.5|1411.5|1412.5|1411|1412.5|1411.5|1412|1411|1133
1643383870000|2022-01-28 15:31:10|||||||||132
1643383890000|2022-01-28 15:31:30|||||||||440
1643383900000|2022-01-28 15:31:40|1413|1411.5|1413|1411.5|1413|1412.5|1413|1411.5|1650
1643383910000|2022-01-28 15:31:50|1413.5|1412|1415|1413.5|1415.5|1414.5|1413|1412|1865
1643383920000|2022-01-28 15:32:00|1414.5|1413|1414|1413|1414.5|1413|1414|1413|1104
1643383930000|2022-01-28 15:32:10|1413|1412.5|1411.5|1410|1414|1412.5|1411.5|1410|4998
1643383940000|2022-01-28 15:32:20|1411|1409.5|1411|1410|1411.5|1410|1411|1409.5|526
1643383960000|2022-01-28 15:32:40|1411.5|1410.5|1412.5|1411.5|1413|1411.5|1411.5|1410.5|1832
1643383980000|2022-01-28 15:33:00|1412|1411|1410.5|1409.5|1412|1411|1410.5|1409.5|13060
1643383990000|2022-01-28 15:33:10|1410|1409|1410.5|1409.5|1410.5|1409.5|1410|1409|444
1643384000000|2022-01-28 15:33:20|1410|1409|1410|1409|1410.5|1409|1409.5|1407.5|1620
1643384010000|2022-01-28 15:33:30|1409.5|1408.5|1410|1409|1410|1409|1409.5|1408.5|533
1643384020000|2022-01-28 15:33:40|||||||||310
1643384030000|2022-01-28 15:33:50||1408.5||1409||1409||1408.5|258
1643384040000|2022-01-28 15:34:00|1409.5|1408.5|1410|1408.5|1410.5|1409|1409.5|1408.5|2815
1643384060000|2022-01-28 15:34:20|1410.5|1409|1410.5|1409|1410.5|1409|1410.5|1409|544
1643384070000|2022-01-28 15:34:30|||||||||850
1643384100000|2022-01-28 15:35:00|||||||||1482
1643384120000|2022-01-28 15:35:20|||||||||91
1643384130000|2022-01-28 15:35:30|||||||||786
1643384140000|2022-01-28 15:35:40|1410||1410||1410||1410||0
1643384150000|2022-01-28 15:35:50|1410.5|1409.5|1410.5|1409.5|1410.5|1409.5|1409.5|1409|6702
1643384160000|2022-01-28 15:36:00||1410||1409.5||1410||1409.5|2381
1643384170000|2022-01-28 15:36:10|1410|1410|1411|1410|1411|1410|1410|1410|2334
1643384180000|2022-01-28 15:36:20|1411.5|1410.5|1411.5|1410|1412|1410.5|1411|1410|963
1643384190000|2022-01-28 15:36:30|||||||||36
1643384200000|2022-01-28 15:36:40|1411|1409.5|1411|1410|1411.5|1410|1410|1409.5|1352
1643384210000|2022-01-28 15:36:50|||||||||261
1643384220000|2022-01-28 15:37:00|1411.5|1410.5|1413.5|1412|1413.5|1412|1411|1410|3580
1643384230000|2022-01-28 15:37:10||1412.5||1412.5||1412.5||1412.5|0
1643384240000|2022-01-28 15:37:20|1414|1413|1413.5|1412.5|1414|1413|1413.5|1412.5|727
1643384250000|2022-01-28 15:37:30|||||||||205
1643384260000|2022-01-28 15:37:40|||||||||218
1643384270000|2022-01-28 15:37:50|1413|1412|1412|1410.5|1413.5|1412|1412|1410.5|2651
1643384280000|2022-01-28 15:38:00|1411.5|1410|1411.5|1410|1411.5|1410|1411.5|1410|846
1643384290000|2022-01-28 15:38:10|1411|1409.5|1411|1409.5|1411|1410|1410.5|1409|3486
1643384300000|2022-01-28 15:38:20||1410||1410||1410||1410|0
1643384320000|2022-01-28 15:38:40|||||||||320
1643384330000|2022-01-28 15:38:50|1411.5|1410.5|1412.5|1411.5|1412.5|1411.5|1411.5|1410.5|2782
1643384340000|2022-01-28 15:39:00|||||||||500
1643384350000|2022-01-28 15:39:10|1412|1411|1412.5|1411|1412.5|1411.5|1411.5|1411|596
1643384360000|2022-01-28 15:39:20|1412||1412||1412||1412||0
1643384370000|2022-01-28 15:39:30||1411.5||1411||1411.5||1411|426
1643384380000|2022-01-28 15:39:40|||||||||110
1643384390000|2022-01-28 15:39:50|1412.5|1411.5|1412.5|1411|1412.5|1411.5|1412.5|1411|236
1643384400000|2022-01-28 15:40:00|||||||||139
1643384410000|2022-01-28 15:40:10|1413|1411.5|1413|1412|1413.5|1412.5|1412.5|1411.5|2549
1643384420000|2022-01-28 15:40:20|1413.5|1412.5|1413.5|1412.5|1413.5|1412.5|1413.5|1412.5|173
1643384440000|2022-01-28 15:40:40|1414|1413|1416|1414.5|1416|1414.5|1413.5|1412.5|3316
1643384450000|2022-01-28 15:40:50|||||||||350
1643384460000|2022-01-28 15:41:00|1415.5|1415|1415.5|1414.5|1415.5|1415|1415.5|1414.5|278
1643384470000|2022-01-28 15:41:10|1416|1415|1416|1414.5|1416|1415|1416|1414.5|1079
1643384480000|2022-01-28 15:41:20|1415.5|1414|1415.5|1414.5|1416|1415.5|1414.5|1414|7426
1643384500000|2022-01-28 15:41:40|1416|1415|1416|1415|1416|1415|1416|1414.5|1102
1643384520000|2022-01-28 15:42:00|||||||||2458
1643384530000|2022-01-28 15:42:10|1415.5|1414.5|1415.5|1414.5|1415.5|1415|1415.5|1414.5|1437
1643384540000|2022-01-28 15:42:20|||||||||5254
1643384550000|2022-01-28 15:42:30|||||||||60
1643384560000|2022-01-28 15:42:40|||||||||488
1643384580000|2022-01-28 15:43:00|||||||||1348
1643384590000|2022-01-28 15:43:10|||||||||205
1643384600000|2022-01-28 15:43:20|||||||||286
1643384610000|2022-01-28 15:43:30|||||||||408
1643384630000|2022-01-28 15:43:50|||||||||145
1643384640000|2022-01-28 15:44:00|||||||||5257
1643384660000|2022-01-28 15:44:20|||||||||188
1643384670000|2022-01-28 15:44:30|1415|1415|1416.5|1415.5|1416.5|1415.5|1415|1415|10354
1643384680000|2022-01-28 15:44:40|1417|1416|1418|1417.5|1418|1417.5|1416.5|1415.5|2828
1643384690000|2022-01-28 15:44:50|1418.5|1418|1418.5|1418|1418.5|1418|1418.5|1418|1131
1643384700000|2022-01-28 15:45:00|1419|1418.5|1419.5|1418.5|1419.5|1418.5|1419|1418.5|1359
1643384720000|2022-01-28 15:45:20|1420|1419|1421|1419.5|1421|1419.5|1420|1419|1766
1643384730000|2022-01-28 15:45:30|||||||||36
1643384740000|2022-01-28 15:45:40||1420||1420||1420.5||1420|1574
1643384750000|2022-01-28 15:45:50|||||||||1481
1643384760000|2022-01-28 15:46:00|||||||||915
1643384770000|2022-01-28 15:46:10|||||||||240
1643384780000|2022-01-28 15:46:20|||||||||247
1643384800000|2022-01-28 15:46:40|||||||||9110
1643384810000|2022-01-28 15:46:50|1420.5|1419.5|1419|1417.5|1421|1420|1418.5|1417.5|6698
1643384820000|2022-01-28 15:47:00|1419.5|1418|1420|1419|1420|1419|1419|1417.5|3734
1643384830000|2022-01-28 15:47:10|1420.5|1419.5|1421|1419.5|1422|1421|1420.5|1419.5|3516
1643384840000|2022-01-28 15:47:20|1421.5|1420|1421.5|1420|1421.5|1420|1421.5|1420|300
1643384850000|2022-01-28 15:47:30|1421||1421.5||1421.5||1421||0
1643384870000|2022-01-28 15:47:50|1421||1421.5||1421.5||1421||255
1643384880000|2022-01-28 15:48:00|1421||1421||1421||1421||0
1643384890000|2022-01-28 15:48:10||1420.5||1420.5||1420.5||1420.5|440
1643384900000|2022-01-28 15:48:20|1421.5|1420|1421.5|1420.5|1421.5|1421|1421|1420|2401
1643384910000|2022-01-28 15:48:30|1422|1421|1422.5|1421.5|1422.5|1422|1422|1421|1621
1643384920000|2022-01-28 15:48:40|1423|1422|1423|1422|1423|1422|1423|1421.5|506
1643384930000|2022-01-28 15:48:50|1423.5|1422.5|1424.5|1422.5|1424.5|1422.5|1423|1422|1687
1643384940000|2022-01-28 15:49:00|1423.5|1423|1423.5|1422.5|1424.5|1423.5|1423.5|1422.5|2243
1643384950000|2022-01-28 15:49:10|1423|1422|1422.5|1421|1423.5|1422|1421.5|1420.5|3400
1643384960000|2022-01-28 15:49:20|1424|1421.5|1423.5|1422|1424|1422.5|1423|1421.5|1453
1643384970000|2022-01-28 15:49:30||1422.5||1422.5||1422.5||1422.5|219
1643384980000|2022-01-28 15:49:40|||||||||96
1643384990000|2022-01-28 15:49:50|1424|1423|1424.5|1423|1424.5|1423|1424|1422.5|1682
1643385000000|2022-01-28 15:50:00|1424||1424||1424||1424||268
1643385010000|2022-01-28 15:50:10|1424.5|1423.5|1425|1424.5|1425|1424.5|1424.5|1423.5|1983
1643385020000|2022-01-28 15:50:20|1425.5|1425|1425.5|1425|1425.5|1425|1425.5|1425|232
1643385030000|2022-01-28 15:50:30|1426|1425.5|1426.5|1425.5|1426.5|1426|1426|1425|2401
1643385040000|2022-01-28 15:50:40|1427|1426|1427|1426.5|1427|1426.5|1427|1426|975
1643385050000|2022-01-28 15:50:50|1427.5|1427|1427.5|1426.5|1427.5|1427|1427.5|1426.5|294
1643385060000|2022-01-28 15:51:00|1427|1426|1427|1425.5|1430.5|1428.5|1426|1425|18117
1643385070000|2022-01-28 15:51:10|1426.5|1425|1426|1425|1426.5|1425|1426|1425|182
1643385080000|2022-01-28 15:51:20|1426.5|1425.5|1426.5|1425.5|1426.5|1425.5|1426.5|1425.5|13
1643385090000|2022-01-28 15:51:30|1427|1426|1427|1426|1427.5|1426.5|1426.5|1426|1224
1643385110000|2022-01-28 15:51:50|1427.5|1426.5|1426.5|1425|1427.5|1427|1426|1425|6245
1643385120000|2022-01-28 15:52:00|1427|1425.5|1430.5|1428.5|1432|1428.5|1427|1425|12750
1643385130000|2022-01-28 15:52:10|||||||||350
1643385140000|2022-01-28 15:52:20|||||||||42
1643385160000|2022-01-28 15:52:40|1431|1429|1432|1430.5|1432.5|1430.5|1431|1429|1865
1643385170000|2022-01-28 15:52:50|1432.5|1431|1432.5|1431.5|1433|1432|1432.5|1430.5|3287
1643385180000|2022-01-28 15:53:00|1431.5|1430.5|1432.5|1431|1432.5|1431|1431.5|1430.5|2041
1643385200000|2022-01-28 15:53:20|1433|1431.5|1433|1431.5|1433|1431.5|1433|1431.5|702
1643385230000|2022-01-28 15:53:50|1433.5|1432|1433.5|1432|1433.5|1432.5|1433.5|1432|1054
1643385240000|2022-01-28 15:54:00|1433|1431.5|1433.5|1432|1433.5|1432|1432|1431|8476
1643385250000|2022-01-28 15:54:10||1432.5||1432||1432.5||1432|176
1643385270000|2022-01-28 15:54:30|||||||||579
1643385290000|2022-01-28 15:54:50|||||||||389
1643385300000|2022-01-28 15:55:00|1434|1432.5|1434.5|1433.5|1434.5|1433.5|1434|1432|2797
1643385310000|2022-01-28 15:55:10|1435|1434|1434.5|1433.5|1435|1434|1434.5|1433.5|311
1643385320000|2022-01-28 15:55:20|1435|1434.5|1435.5|1434.5|1435.5|1434.5|1435|1434.5|1186
1643385330000|2022-01-28 15:55:30|||||||||411
1643385350000|2022-01-28 15:55:50|||||||||1
1643385360000|2022-01-28 15:56:00|||||||||588
1643385370000|2022-01-28 15:56:10|1435|1434|1434.5|1434|1435|1434.5|1434|1433.5|4223
1643385380000|2022-01-28 15:56:20|||||||||72
1643385390000|2022-01-28 15:56:30||1433.5||1433.5||1433.5||1433.5|440
1643385400000|2022-01-28 15:56:40||1434||1434||1434||1434|0
1643385410000|2022-01-28 15:56:50|||||||||362
1643385420000|2022-01-28 15:57:00|1434|1433.5|1434|1433|1434.5|1434|1433.5|1433|2007
1643385430000|2022-01-28 15:57:10|1434.5|1433.5|1434.5|1434|1435.5|1434.5|1434.5|1433.5|1944
1643385440000|2022-01-28 15:57:20|||||||||929
1643385460000|2022-01-28 15:57:40|1435.5|1433.5|1435|1434|1435.5|1434.5|1434.5|1433.5|1707
1643385470000|2022-01-28 15:57:50|||||||||150
1643385480000|2022-01-28 15:58:00|||||||||644
1643385490000|2022-01-28 15:58:10|||||||||274
1643385500000|2022-01-28 15:58:20|1434.5||1435||1435||1434.5||806
1643385510000|2022-01-28 15:58:30|||||||||389
1643385530000|2022-01-28 15:58:50|||||||||5853
1643385540000|2022-01-28 15:59:00||1433.5||1433.5||1433.5||1433.5|1209
1643385550000|2022-01-28 15:59:10|||||||||24
1643385560000|2022-01-28 15:59:20|1434.5||1435||1435||1434.5||2229
1643385570000|2022-01-28 15:59:30|1434.5||1435||1435||1434.5||821
1643385580000|2022-01-28 15:59:40|1434.5||1434.5||1434.5||1434.5||563
1643385590000|2022-01-28 15:59:50|||||||||224
1643385600000|2022-01-28 16:00:00|1435|1434|1435|1434|1435|1434.5|1434.5|1434|2167
1643385610000|2022-01-28 16:00:10|1434.5||1435||1435||1434.5||705
1643385620000|2022-01-28 16:00:20|1435.5|1434.5|1437|1436|1437|1436|1435|1434.5|4835
1643385630000|2022-01-28 16:00:30|||||||||246
1643385640000|2022-01-28 16:00:40|1436.5|1435.5|1435.5|1434.5|1437|1436|1435.5|1434.5|6470
1643385650000|2022-01-28 16:00:50|1435||1435||1435.5||1435||2092
1643385660000|2022-01-28 16:01:00|1435.5|1435|1436|1435|1436|1435|1435.5|1434.5|1031
1643385670000|2022-01-28 16:01:10|||||||||259
1643385680000|2022-01-28 16:01:20|||||||||485
1643385690000|2022-01-28 16:01:30|||||||||246
1643385700000|2022-01-28 16:01:40|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|1436|1435.5|1053
1643385710000|2022-01-28 16:01:50|1437|1436|1437|1436|1437|1436|1437|1436|352
1643385720000|2022-01-28 16:02:00|||||||||170
1643385730000|2022-01-28 16:02:10|||||||||277
1643385750000|2022-01-28 16:02:30|||||||||259
1643385760000|2022-01-28 16:02:40|1437.5|1436.5|1437.5|1436.5|1437.5|1436.5|1437|1436.5|2248
1643385770000|2022-01-28 16:02:50|1438|1437|1438.5|1438|1438.5|1438|1438|1437|1086
1643385780000|2022-01-28 16:03:00|1438|1437.5|1437.5|1437|1438.5|1437.5|1437.5|1437|3102
1643385790000|2022-01-28 16:03:10|1438|1437.5|1438|1437.5|1439|1437.5|1438|1437.5|1995
1643385800000|2022-01-28 16:03:20|1438.5||1438.5||1438.5||1438.5||355
1643385810000|2022-01-28 16:03:30|||||||||179
1643385830000|2022-01-28 16:03:50|1438|1438|1438|1437.5|1438.5|1438|1438|1437.5|912
1643385840000|2022-01-28 16:04:00|1438.5|1438|1438.5|1438|1438.5|1438|1438.5|1438|1216
1643385850000|2022-01-28 16:04:10|1439||1439||1439||1439||531
1643385860000|2022-01-28 16:04:20|||||||||578
1643385880000|2022-01-28 16:04:40|||||||||276
1643385910000|2022-01-28 16:05:10|||||||||760
1643385930000|2022-01-28 16:05:30|||||||||101
1643385940000|2022-01-28 16:05:40|1438.5|1437.5|1438.5|1438|1439|1438|1438|1437.5|8312
1643385950000|2022-01-28 16:05:50|1439||1439||1439||1439||816
1643385960000|2022-01-28 16:06:00|||||||||1314
1643385970000|2022-01-28 16:06:10|||||||||1610
1643385980000|2022-01-28 16:06:20|||||||||35
1643385990000|2022-01-28 16:06:30|1439.5|1438.5|1439|1438|1439.5|1438.5|1439|1438|1903
1643386000000|2022-01-28 16:06:40|1439.5|1438.5|1440|1439.5|1440|1439.5|1439|1438.5|1856
1643386010000|2022-01-28 16:06:50|||||||||53
1643386020000|2022-01-28 16:07:00|1440.5|1440|1441|1440|1441|1440|1440.5|1439.5|3786
1643386030000|2022-01-28 16:07:10|1440.5|1439.5|1440.5|1440|1440.5|1440|1440.5|1439.5|803
1643386040000|2022-01-28 16:07:20||1439.5||1440||1440||1439.5|193
1643386050000|2022-01-28 16:07:30|1441||1441||1441||1441||1354
1643386060000|2022-01-28 16:07:40|1441.5|1440.5|1441.5|1441|1441.5|1441|1441|1440.5|1081
1643386070000|2022-01-28 16:07:50|||||||||1111
1643386080000|2022-01-28 16:08:00|||||||||1568
1643386090000|2022-01-28 16:08:10|1442|1441.5|1442|1441.5|1442|1441.5|1442|1441.5|1279
1643386100000|2022-01-28 16:08:20|||||||||528
1643386110000|2022-01-28 16:08:30|||||||||97
1643386120000|2022-01-28 16:08:40|1442.5|1442|1442.5|1441.5|1442.5|1442|1442.5|1441.5|1639
1643386130000|2022-01-28 16:08:50|1442|1441|1440.5|1439.5|1442.5|1441|1440.5|1439|7255
1643386140000|2022-01-28 16:09:00|||||||||165
1643386150000|2022-01-28 16:09:10|||||||||1772
1643386160000|2022-01-28 16:09:20|1441|1440.5|1440.5|1440|1441|1440.5|1440.5|1439.5|2899
1643386170000|2022-01-28 16:09:30||1439.5||1439.5||1440||1439.5|815
1643386180000|2022-01-28 16:09:40|1440|1439|1439|1438|1440|1439.5|1439|1438|3447
1643386190000|2022-01-28 16:09:50|||||||||602
1643386200000|2022-01-28 16:10:00|||||||||233
1643386210000|2022-01-28 16:10:10|||||||||284
1643386220000|2022-01-28 16:10:20|1439.5|1438.5|1440|1439|1440|1439|1439.5|1438.5|1828
1643386230000|2022-01-28 16:10:30|1440.5|1439.5|1441|1439.5|1441.5|1439.5|1440.5|1439.5|786
1643386260000|2022-01-28 16:11:00|||||||||199
1643386280000|2022-01-28 16:11:20|1441.5|1440|1441|1440|1441.5|1440.5|1440.5|1439.5|13471
1643386290000|2022-01-28 16:11:30|||||||||1304
1643386300000|2022-01-28 16:11:40|1441.5|1440.5|1443|1442|1443|1442|1441.5|1440|2475
1643386310000|2022-01-28 16:11:50|1443.5|1442.5|1443.5|1442|1443.5|1442.5|1443.5|1442|671
1643386330000|2022-01-28 16:12:10|1443|1442.5|1443|1442|1443|1442.5|1443|1442|2343
1643386340000|2022-01-28 16:12:20|||||||||218
1643386360000|2022-01-28 16:12:40||1442.5||1442.5||1442.5||1442|1691
1643386370000|2022-01-28 16:12:50|1443.5|1443|1443.5|1442.5|1443.5|1443|1443|1442.5|5569
1643386380000|2022-01-28 16:13:00|||||||||3911
1643386410000|2022-01-28 16:13:30|||||||||116
1643386420000|2022-01-28 16:13:40|||||||||199
1643386430000|2022-01-28 16:13:50|1443||1443.5||1443.5||1443||2062
1643386440000|2022-01-28 16:14:00|||||||||3822
1643386450000|2022-01-28 16:14:10|||||||||820
1643386460000|2022-01-28 16:14:20|||||||||6507
1643386470000|2022-01-28 16:14:30|||||||||1106
1643386480000|2022-01-28 16:14:40|1444|1443|1444.5|1443.5|1445|1444.5|1444|1443|4447
1643386490000|2022-01-28 16:14:50|1445|1444|1445.5|1444.5|1445.5|1445|1445|1443.5|2325
1643386500000|2022-01-28 16:15:00|1446|1444.5|1446.5|1445.5|1446.5|1445.5|1445.5|1444|0
1643386510000|2022-01-28 16:15:10|1446|1445|1446|1445|1446.5|1445.5|1446|1445|0
1643386520000|2022-01-28 16:15:20|1446.5|1445.5|1446|1445|1446.5|1445.5|1446|1444.5|137
1643386530000|2022-01-28 16:15:30|1445.5|1444.5|1445.5|1444|1446|1445|1445|1444|191
1643386540000|2022-01-28 16:15:40|1445|1443.5|1445.5|1444|1445.5|1444|1445|1443.5|0
1643386550000|2022-01-28 16:15:50|1445|1443.5|1445|1443.5|1445.5|1444|1445|1443.5|0
1643386560000|2022-01-28 16:16:00|1445.5|1444|1445.5|1444|1445.5|1444|1445.5|1444|0
1643386570000|2022-01-28 16:16:10|1445|1443.5|1445|1443.5|1445|1443.5|1445|1443.5|0
1643386580000|2022-01-28 16:16:20|1445.5|1444|1445.5|1444|1445.5|1444|1445|1443.5|140
1643386590000|2022-01-28 16:16:30|1445|1443.5|1445|1443.5|1445.5|1444|1445|1443.5|0
1643386610000|2022-01-28 16:16:50|1445.5|1444|1445|1443.5|1445.5|1444|1445|1443.5|0
1643386630000|2022-01-28 16:17:10|1445.5|1444|1445|1443.5|1445.5|1444|1445|1443.5|0
1643386640000|2022-01-28 16:17:20|1445.5|1444|1445.5|1444|1445.5|1444|1445.5|1444|0
1643386650000|2022-01-28 16:17:30|1445|1443.5|1445.5|1444|1445.5|1444|1445|1443.5|0
1643386660000|2022-01-28 16:17:40|1446|1444.5|1445.5|1444|1446|1444.5|1445.5|1444|34
1643386670000|2022-01-28 16:17:50|1446|1444.5|1445.5|1444.5|1446|1445|1445.5|1444|31
1643386680000|2022-01-28 16:18:00|1446|1445|1445.5|1444.5|1446|1445|1445.5|1444.5|0
1643386690000|2022-01-28 16:18:10|1446|1445|1445|1444|1446|1445|1445|1444|0
1643386700000|2022-01-28 16:18:20|1445.5|1444.5|1445.5|1444|1446|1444.5|1445.5|1444|216
1643386710000|2022-01-28 16:18:30|1446|1444.5|1446|1445|1446|1445|1445.5|1444.5|0
1643386720000|2022-01-28 16:18:40|1445.5|1444.5|1446.5|1445|1447|1445.5|1445.5|1444.5|124
1643386730000|2022-01-28 16:18:50|1447|1445.5|1446.5|1445|1447|1445.5|1446.5|1445|0
1643386740000|2022-01-28 16:19:00|1447|1445.5|1447|1445.5|1447|1445.5|1446.5|1445|0
1643386750000|2022-01-28 16:19:10|1446.5|1445|1446.5|1445|1447|1445.5|1446.5|1445|0
1643386760000|2022-01-28 16:19:20|1447|1445.5|1446.5|1445|1447|1445.5|1446.5|1445|0
1643386780000|2022-01-28 16:19:40|1447|1445.5|1447|1445.5|1447|1445.5|1446.5|1445|0
1643386790000|2022-01-28 16:19:50|1447.5|1446|1448|1446.5|1448|1447|1447.5|1445.5|327
1643386800000|2022-01-28 16:20:00|1447.5|1447|1448|1446.5|1448.5|1447|1447.5|1446.5|153
1643386810000|2022-01-28 16:20:10|1448.5|1447|1448.5|1447|1448.5|1447|1448|1446.5|0
1643386830000|2022-01-28 16:20:30|1448|1446.5|1448|1446.5|1448.5|1447|1448|1446.5|70
1643386840000|2022-01-28 16:20:40|1448.5|1447|1448.5|1447|1448.5|1447|1448|1446.5|0
1643386860000|2022-01-28 16:21:00|1448|1446.5|1448.5|1447|1448.5|1447|1448|1446.5|0
1643386870000|2022-01-28 16:21:10|1448|1446.5|1448.5|1447|1448.5|1447|1448|1446.5|0
1643386880000|2022-01-28 16:21:20|1449|1447.5|1448.5|1447|1449|1447.5|1448.5|1447|51
1643386890000|2022-01-28 16:21:30|1449|1448|1449|1448|1450|1448.5|1449|1447.5|107
1643386900000|2022-01-28 16:21:40|1449.5|1448.5|1450|1448.5|1450|1448.5|1449|1448|0
1643386910000|2022-01-28 16:21:50|1449.5|1448|1449.5|1448|1449.5|1448|1449.5|1448|0
1643386920000|2022-01-28 16:22:00|1450|1448.5|1448|1446.5|1450|1448.5|1448|1446.5|128
1643386930000|2022-01-28 16:22:10|1448.5|1447|1448.5|1447|1449|1448|1448|1446.5|245
1643386940000|2022-01-28 16:22:20|1449|1447.5|1449|1447.5|1449|1447.5|1449|1447.5|0
1643386950000|2022-01-28 16:22:30|1448.5|1447|1448.5|1447|1449|1447.5|1448.5|1447|0
1643386960000|2022-01-28 16:22:40|1449|1447.5|1449|1447.5|1449|1447.5|1448.5|1447|0
1643386970000|2022-01-28 16:22:50|1448.5|1447|1448.5|1447.5|1449.5|1448|1448.5|1447|131
1643386980000|2022-01-28 16:23:00|1449|1448|1449|1447.5|1449.5|1448|1449|1447.5|139
1643386990000|2022-01-28 16:23:10|1449.5|1448|1448.5|1447.5|1449.5|1448|1448.5|1447.5|31
1643387000000|2022-01-28 16:23:20|1449|1448|1449.5|1448|1450|1448.5|1448.5|1447.5|130
1643387010000|2022-01-28 16:23:30|1450|1448.5|1450|1448.5|1450|1448.5|1450|1448.5|0
1643387020000|2022-01-28 16:23:40|1449.5|1448|1451|1449.5|1451.5|1450|1449.5|1448|20
1643387030000|2022-01-28 16:23:50|1451.5|1450|1451.5|1450|1451.5|1450|1451|1449.5|0
1643387040000|2022-01-28 16:24:00|1451|1449.5|1451|1449.5|1451.5|1450|1450.5|1449|839
1643387050000|2022-01-28 16:24:10|1450.5|1449|1449|1447|1450.5|1449|1448.5|1446.5|87
1643387060000|2022-01-28 16:24:20|1448.5|1446.5|1449|1447|1449|1447|1448.5|1446.5|0
1643387070000|2022-01-28 16:24:30|1448.5|1446.5|1449|1447|1449|1447|1448.5|1446.5|0
1643387080000|2022-01-28 16:24:40|1448.5|1446.5|1449|1447|1449|1447|1448.5|1446.5|0
1643387090000|2022-01-28 16:24:50|1448.5|1446.5|1448.5|1446.5|1448.5|1446.5|1448.5|1446.5|0
1643387100000|2022-01-28 16:25:00|1449|1447|1449|1447|1449|1447|1448.5|1446.5|0
1643387110000|2022-01-28 16:25:10|1448.5|1446.5|1448.5|1447|1449|1447|1448.5|1446.5|355
1643387120000|2022-01-28 16:25:20|1449|1447.5|1448.5|1447|1449|1447.5|1448.5|1447|0
1643387130000|2022-01-28 16:25:30|1449|1447.5|1449|1447|1449|1447.5|1448|1446.5|177
1643387140000|2022-01-28 16:25:40|1448.5|1446.5|1449|1447.5|1449|1448|1448.5|1446.5|0
1643387150000|2022-01-28 16:25:50|1449.5|1448|1449.5|1447.5|1449.5|1448|1448|1446.5|150
1643387160000|2022-01-28 16:26:00|1449|1447|1449|1447|1449.5|1447.5|1449|1447|0
1643387170000|2022-01-28 16:26:10|1449.5|1447.5|1449|1447|1449.5|1447.5|1449|1447|0
1643387180000|2022-01-28 16:26:20|1449.5|1447.5|1449.5|1448|1449.5|1448|1449|1447|44
1643387190000|2022-01-28 16:26:30|1449|1447.5|1449|1447.5|1449|1447.5|1449|1447.5|0
1643387200000|2022-01-28 16:26:40|1449.5|1448|1449|1447.5|1449.5|1448|1449|1447.5|0
1643387210000|2022-01-28 16:26:50|1449.5|1448|1451.5|1449.5|1452|1450|1449|1448|225
1643387220000|2022-01-28 16:27:00|1451|1449|1451|1449|1451.5|1450|1451|1449|64
1643387230000|2022-01-28 16:27:10|1450|1448.5|1449|1448|1450|1448.5|1448.5|1447.5|344
1643387240000|2022-01-28 16:27:20|1448.5|1447.5|1449.5|1447.5|1449.5|1448|1448.5|1447|335
1643387250000|2022-01-28 16:27:30|1449|1447|1449|1447|1449.5|1447.5|1449|1447|0
1643387260000|2022-01-28 16:27:40|1449.5|1447.5|1448|1446.5|1449.5|1447.5|1448|1446.5|58
1643387270000|2022-01-28 16:27:50|1448.5|1447|1448|1446.5|1448.5|1447|1448|1446.5|3
1643387280000|2022-01-28 16:28:00|1449|1448|1448.5|1447|1449|1448|1448.5|1447|11
1643387290000|2022-01-28 16:28:10|1449|1446.5|1449|1447|1449|1447|1448|1446.5|150
1643387300000|2022-01-28 16:28:20|1448.5|1446.5|1448|1446.5|1449|1447|1448|1446|419
1643387310000|2022-01-28 16:28:30|1448.5|1447|1449|1447.5|1449|1447.5|1448.5|1447|489
1643387320000|2022-01-28 16:28:40|1448.5|1447|1448.5|1446.5|1449|1447|1448|1446|6
1643387330000|2022-01-28 16:28:50|1448|1446|1447|1445.5|1448.5|1446.5|1446.5|1445.5|165
1643387340000|2022-01-28 16:29:00|1447.5|1446|1447|1445.5|1447.5|1446|1447|1445.5|32
1643387350000|2022-01-28 16:29:10|1447.5|1445|1447|1445.5|1447.5|1445.5|1446.5|1445|61
1643387360000|2022-01-28 16:29:20|1446.5|1445|1446.5|1444.5|1447|1445|1446|1444|346
1643387370000|2022-01-28 16:29:30|1446|1444|1446.5|1445|1446.5|1445|1446|1443.5|331
1643387380000|2022-01-28 16:29:40|1446|1444.5|1446.5|1444|1446.5|1445|1445.5|1443.5|1368
1643387390000|2022-01-28 16:29:50|1446|1443.5|1444|1441.5|1446|1444|1444|1441.5|540
1643616020000|2022-01-31 08:00:20|1461.5|1454|1461|1455.5|1462.5|1459|1455|1447.5|1517
1643616030000|2022-01-31 08:00:30|1460.5|1456|1459.5|1455.5|1460.5|1456|1459.5|1455.5|1356
1643616040000|2022-01-31 08:00:40|1459||1459||1459.5||1459||805
1643616050000|2022-01-31 08:00:50|1458.5|1456|1458|1456|1458.5|1456|1458|1456|512
1643616060000|2022-01-31 08:01:00|1457.5|1455.5|1460|1457.5|1460.5|1457.5|1457|1455.5|1175
1643616070000|2022-01-31 08:01:10|||||||||57
1643616080000|2022-01-31 08:01:20|1460.5|1458|1465|1462.5|1467.5|1464|1460.5|1457.5|3401
1643616090000|2022-01-31 08:01:30|1464.5|1464|1469|1465|1473|1465.5|1464.5|1462.5|1569
1643616100000|2022-01-31 08:01:40|1468.5||1469||1469||1468.5||0
1643616120000|2022-01-31 08:02:00|1468.5|1466|1473|1468|1474|1468|1466.5|1464.5|2554
1643616130000|2022-01-31 08:02:10|||||||||2
1643616170000|2022-01-31 08:02:50|1472.5|1468.5|1471.5|1469|1472.5|1470.5|1471.5|1468.5|773
1643616180000|2022-01-31 08:03:00|1471|1468|1470|1468|1471|1469.5|1469.5|1467.5|3723
1643616190000|2022-01-31 08:03:10|1469|1468.5|1469.5|1468|1470|1468.5|1469|1468|1137
1643616200000|2022-01-31 08:03:20|1470|1468.5|1475|1472|1475.5|1472|1470|1468.5|1225
1643616210000|2022-01-31 08:03:30|1473.5|1472.5|1475|1473|1475|1473|1473.5|1472.5|88
1643616230000|2022-01-31 08:03:50|1474.5|1473.5|1476.5|1474|1478|1474|1474|1472|901
1643616240000|2022-01-31 08:04:00|1476|1473.5|1473.5|1471.5|1476.5|1474|1473.5|1471.5|1758
1643616250000|2022-01-31 08:04:10|1473|1471|1466.5|1463|1473|1471|1466.5|1463|674
1643616260000|2022-01-31 08:04:20|1466|1463.5|1466|1463|1467.5|1465|1465|1463|2667
1643616270000|2022-01-31 08:04:30|1465.5|1463.5|1467|1464|1467.5|1466|1465|1463|647
1643616280000|2022-01-31 08:04:40|1466.5|1463|1465.5|1463.5|1466.5|1463.5|1465.5|1463|884
1643616300000|2022-01-31 08:05:00|1467.5|1464|1462.5|1460|1467.5|1464|1462.5|1458.5|1177
1643616310000|2022-01-31 08:05:10|1462|1460.5|1463|1460|1463|1461|1462|1460|65
1643616320000|2022-01-31 08:05:20||1460.5||1460.5||1460.5||1460.5|1142
1643616340000|2022-01-31 08:05:40|||||||||2
1643616350000|2022-01-31 08:05:50|||||||||72
1643616360000|2022-01-31 08:06:00|1464|1461|1468.5|1464.5|1468.5|1464.5|1463|1461|1958
1643616370000|2022-01-31 08:06:10|1468||1468||1468||1468||0
1643616380000|2022-01-31 08:06:20|1467.5|1465|1464|1461.5|1467.5|1465|1463|1461.5|1411
1643616400000|2022-01-31 08:06:40|1464.5|1462|1468|1465.5|1468|1465.5|1464.5|1462|671
1643616410000|2022-01-31 08:06:50||1465||1465||1465||1465|0
1643616420000|2022-01-31 08:07:00|1467.5|1464.5|1465.5|1463.5|1467.5|1465.5|1465.5|1463.5|1306
1643616430000|2022-01-31 08:07:10|1465|1464|1466|1464|1466.5|1464.5|1465|1463.5|610
1643616440000|2022-01-31 08:07:20|||||||||14
1643616450000|2022-01-31 08:07:30|1465.5|1464.5|1466|1464|1466.5|1464.5|1465.5|1464|353
1643616460000|2022-01-31 08:07:40|1465.5||1465.5||1465.5||1465.5||0
1643616470000|2022-01-31 08:07:50|||||||||70
1643616480000|2022-01-31 08:08:00|1464.5|1464.5|1466.5|1465|1467|1465|1464.5|1462|1296
1643616490000|2022-01-31 08:08:10|1467|1465.5|1468.5|1467|1469|1467|1467|1465.5|1365
1643616530000|2022-01-31 08:08:50|1468|1466.5|1467.5|1466|1468|1466.5|1467.5|1466|364
1643616560000|2022-01-31 08:09:20|1467|1466.5|1467|1465|1467.5|1466.5|1467|1464.5|914
1643616580000|2022-01-31 08:09:40|1467.5|1466|1468|1466|1468.5|1466|1467.5|1466|447
1643616590000|2022-01-31 08:09:50|||||||||35
1643616600000|2022-01-31 08:10:00|1468.5|1467|1474.5|1471.5|1475|1471.5|1468.5|1467|2582
1643616610000|2022-01-31 08:10:10|1474|1471|1472.5|1471|1474|1471.5|1472.5|1470|622
1643616630000|2022-01-31 08:10:30|1471.5|1470.5|1471.5|1469.5|1472|1470.5|1470.5|1469.5|1258
1643616640000|2022-01-31 08:10:40|1471||1471||1471||1471||0
1643616660000|2022-01-31 08:11:00|||||||||69
1643616670000|2022-01-31 08:11:10|1470.5|1468.5|1470|1468.5|1471.5|1468.5|1469.5|1467.5|1219
1643616680000|2022-01-31 08:11:20|1471|1469|1472.5|1471|1473.5|1472|1471|1469|1696
1643616690000|2022-01-31 08:11:30|1473.5|1471.5|1473.5|1472|1473.5|1472|1473.5|1471.5|73
1643616720000|2022-01-31 08:12:00||1472.5||1472.5||1472.5||1472.5|0
1643616730000|2022-01-31 08:12:10|1474.5|1473|1477|1475.5|1477.5|1475.5|1474.5|1473|1068
1643616740000|2022-01-31 08:12:20|1477.5|1476|1478|1476.5|1480|1477.5|1477.5|1476|671
1643616750000|2022-01-31 08:12:30|||||||||400
1643616760000|2022-01-31 08:12:40|||||||||39
1643616770000|2022-01-31 08:12:50|1478.5|1477|1478.5|1477.5|1478.5|1477.5|1478.5|1477|362
1643616780000|2022-01-31 08:13:00||1478||1478||1478||1478|0
1643616790000|2022-01-31 08:13:10|1480|1478.5|1475.5|1474|1481|1479|1475.5|1473.5|2193
1643616800000|2022-01-31 08:13:20|1476|1474.5|1478.5|1476|1478.5|1476.5|1476|1474.5|165
1643616820000|2022-01-31 08:13:40|1478||1478||1478||1478||0
1643616830000|2022-01-31 08:13:50|1477.5|1475.5|1477|1475.5|1477.5|1475.5|1477|1475.5|479
1643616850000|2022-01-31 08:14:10|1476.5|1474.5|1476|1474|1476.5|1474.5|1476|1474|276
1643616860000|2022-01-31 08:14:20||1474.5||1474.5||1474.5||1474.5|163
1643616890000|2022-01-31 08:14:50|||||||||34
1643616900000|2022-01-31 08:15:00|1477|1476|1481.5|1479.5|1481.5|1479.5|1477|1476|2418
1643616910000|2022-01-31 08:15:10|1481|1479|1480|1478|1481|1479.5|1480|1478|525
1643616920000|2022-01-31 08:15:20|1479.5|1478.5|1481|1479|1481.5|1479.5|1479.5|1478|519
1643616930000|2022-01-31 08:15:30|1481.5|1478.5|1481|1478.5|1482|1480.5|1481|1478.5|250
1643616940000|2022-01-31 08:15:40|1480||1480||1480||1480||0
1643616950000|2022-01-31 08:15:50|1480.5||1480.5||1481||1480||0
1643616960000|2022-01-31 08:16:00|1480|1478|1478.5|1477.5|1480.5|1478|1478.5|1477|377
1643616970000|2022-01-31 08:16:10|1478|1477|1478.5|1477|1478.5|1477.5|1478|1476.5|117
1643617000000|2022-01-31 08:16:40|1479.5|1477.5|1480.5|1479|1480.5|1479|1479|1477.5|588
1643617010000|2022-01-31 08:16:50|1480|1479.5|1480.5|1479|1481.5|1479.5|1480|1479|270
1643617020000|2022-01-31 08:17:00|1480|1479.5|1480|1479|1480.5|1479.5|1480|1479|150
1643617030000|2022-01-31 08:17:10|1480.5|1479.5|1479|1477|1482|1480|1479|1477|850
1643617040000|2022-01-31 08:17:20|1479.5|1476.5|1478|1476|1479.5|1476.5|1477.5|1476|1300
1643617050000|2022-01-31 08:17:30|1477.5|1475.5|1478|1476|1478|1476.5|1477|1475.5|376
1643617060000|2022-01-31 08:17:40||1477||1477||1477||1477|0
1643617070000|2022-01-31 08:17:50|1479|1477.5|1478.5|1477|1479.5|1477.5|1478|1476.5|814
1643617080000|2022-01-31 08:18:00|1478|1476.5|1478|1476.5|1478|1476.5|1478|1476.5|174
1643617090000|2022-01-31 08:18:10|1477|1476|1477|1475.5|1477|1476|1477|1475.5|64
1643617100000|2022-01-31 08:18:20|1476|1476|1478|1475.5|1478|1476.5|1476|1474.5|601
1643617110000|2022-01-31 08:18:30|1477.5||1477.5||1477.5||1477.5||0
1643617120000|2022-01-31 08:18:40|1477||1477||1477||1477||0
1643617130000|2022-01-31 08:18:50|1476.5|1474.5|1474|1472.5|1476.5|1474.5|1474|1471.5|355
1643617140000|2022-01-31 08:19:00|1473.5|1472|1473.5|1472|1473.5|1472|1473.5|1472|239
1643617160000|2022-01-31 08:19:20|1473|1471|1471.5|1469|1473|1471|1471.5|1468.5|208
1643617170000|2022-01-31 08:19:30|1472|1469.5|1472|1470|1472|1470|1472|1469.5|0
1643617190000|2022-01-31 08:19:50|||||||||928
1643617200000|2022-01-31 08:20:00|1471.5|1469.5|1468.5|1466|1471.5|1469.5|1468.5|1465.5|457
1643617210000|2022-01-31 08:20:10|1467.5|1465.5|1465.5|1464|1468.5|1465.5|1465|1464|440
1643617220000|2022-01-31 08:20:20|||||||||35
1643617240000|2022-01-31 08:20:40|1466|1464.5|1466|1464|1467|1464.5|1465.5|1464|447
1643617250000|2022-01-31 08:20:50|1466.5||1466||1466.5||1466||0
1643617260000|2022-01-31 08:21:00|||||||||375
1643617270000|2022-01-31 08:21:10|1466.5|1465.5|1466.5|1465.5|1469|1466.5|1466.5|1464|2536
1643617280000|2022-01-31 08:21:20|1467||1467||1467||1467||0
1643617320000|2022-01-31 08:22:00|1466|1466|1467.5|1465.5|1467.5|1466|1466|1465.5|781
1643617330000|2022-01-31 08:22:10|1466.5|1466|1468|1466|1468|1467|1466.5|1465.5|469
1643617340000|2022-01-31 08:22:20|1469|1467|1469|1467|1469|1467|1469|1466|21
1643617350000|2022-01-31 08:22:30|1468.5|1468|1468.5|1467|1468.5|1468|1468.5|1467|210
1643617360000|2022-01-31 08:22:40|1468|1466|1468|1466.5|1468|1466.5|1468|1466|151
1643617370000|2022-01-31 08:22:50|1467.5|1466|1467|1465.5|1468|1466|1466.5|1465.5|379
1643617380000|2022-01-31 08:23:00||1466||1466||1466||1466|251
1643617390000|2022-01-31 08:23:10|1468.5||1468.5||1468.5||1468.5||103
1643617430000|2022-01-31 08:23:50|1468|1465.5|1467|1465.5|1468|1465.5|1467|1465.5|0
1643617440000|2022-01-31 08:24:00||1466||1466||1466||1466|0
1643617450000|2022-01-31 08:24:10||1465.5||1466||1466||1465.5|0
1643617460000|2022-01-31 08:24:20|1466.5|1465.5|1466.5|1465.5|1467|1465.5|1466.5|1465.5|236
1643617470000|2022-01-31 08:24:30||1465||1465||1465||1465|1
1643617480000|2022-01-31 08:24:40|1466|1464.5|1465.5|1464|1466|1464.5|1465.5|1464|97
1643617510000|2022-01-31 08:25:10|1465|1463.5|1464.5|1462.5|1465|1463.5|1464.5|1462.5|193
1643617550000|2022-01-31 08:25:50|1464|1462|1463|1461|1464|1462|1463|1461|157
1643617560000|2022-01-31 08:26:00|1462.5|1461.5|1464|1462.5|1464|1462.5|1462.5|1461.5|323
1643617590000|2022-01-31 08:26:30|1465|1463.5|1466.5|1464.5|1466.5|1464.5|1465|1463.5|307
1643617600000|2022-01-31 08:26:40|1467|1466|1468|1466|1468|1466|1467|1466|57
1643617660000|2022-01-31 08:27:40|1468.5|1466.5|1476.5|1473.5|1476.5|1473.5|1468.5|1466.5|4925
1643617680000|2022-01-31 08:28:00|||||||||200
1643617740000|2022-01-31 08:29:00|1476|1473|1473.5|1472|1476|1473|1472.5|1471.5|2077
1643617750000|2022-01-31 08:29:10|1474||1475||1475.5||1474||125
1643617760000|2022-01-31 08:29:20|||||||||731
1643617780000|2022-01-31 08:29:40|1474.5|1471.5|1472|1470|1474.5|1471.5|1472|1470|444
1643617810000|2022-01-31 08:30:10|1471.5|1469.5|1470|1468|1471.5|1469.5|1468|1466|1009
1643617820000|2022-01-31 08:30:20|1469.5|1469|1469|1466.5|1469.5|1469|1469|1466.5|1317
1643617830000|2022-01-31 08:30:30|1468.5||1468||1468.5||1467.5||0
1643617840000|2022-01-31 08:30:40|1468.5||1468||1468.5||1468||41
1643617850000|2022-01-31 08:30:50||1467||1467||1467||1467|547
1643617860000|2022-01-31 08:31:00||1466.5||1466.5||1467||1466.5|43
1643617870000|2022-01-31 08:31:10|1468.5|1467|1468|1466.5|1468.5|1467|1468|1466.5|164
1643617880000|2022-01-31 08:31:20|1467.5|1466|1467|1465|1467.5|1466|1467|1464.5|181
1643617890000|2022-01-31 08:31:30|1466.5|1464.5|1465.5|1464.5|1466.5|1464.5|1465.5|1464|662
1643617910000|2022-01-31 08:31:50|1465||1465||1465||1465||35
1643617920000|2022-01-31 08:32:00|1465.5||1465.5||1465.5||1465.5||326
1643617930000|2022-01-31 08:32:10|1466|1465|1467|1465|1467.5|1465|1466|1465|430
1643617950000|2022-01-31 08:32:30|1466.5||1466.5||1466.5||1466||0
1643617960000|2022-01-31 08:32:40|1466||1466.5||1466.5||1466||0
1643617970000|2022-01-31 08:32:50|1465.5|1464|1464|1463.5|1465.5|1465|1464|1463.5|977
1643617980000|2022-01-31 08:33:00|1464.5|1464|1464.5|1463.5|1465|1464|1464|1463.5|538
1643617990000|2022-01-31 08:33:10|1465|1464|1466|1464|1467|1465|1465|1463.5|746
1643618000000|2022-01-31 08:33:20|1465.5|1463.5|1465.5|1464|1465.5|1464|1465.5|1463.5|0
1643618020000|2022-01-31 08:33:40|1466|1464.5|1467|1465.5|1467|1465.5|1466|1464.5|52
1643618030000|2022-01-31 08:33:50|1466|1464.5|1466|1464|1466|1464.5|1466|1464|1699
1643618160000|2022-01-31 08:36:00|1465.5||1465.5||1466||1465.5||0
1643618200000|2022-01-31 08:36:40|1465|1463.5|1464|1462.5|1465|1463.5|1463|1462|578
1643618210000|2022-01-31 08:36:50|1464.5|1463|1464.5|1463|1464.5|1463|1464.5|1462.5|0
1643618220000|2022-01-31 08:37:00|1465|1463.5|1465|1463.5|1465|1463.5|1465|1463.5|288
1643618260000|2022-01-31 08:37:40|1464.5||1464||1464.5||1464||500
1643618270000|2022-01-31 08:37:50|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|1463.5|1462.5|30
1643618280000|2022-01-31 08:38:00|1464|1463|1465|1463|1465|1463|1464|1463|520
1643618320000|2022-01-31 08:38:40|1464.5||1464.5||1464.5||1464.5||0
1643618340000|2022-01-31 08:39:00|1464|1462.5|1460.5|1458.5|1464|1462.5|1460.5|1458|1747
1643618350000|2022-01-31 08:39:10||1458||1458||1458||1458|45
1643618380000|2022-01-31 08:39:40||1458.5||1458.5||1458.5||1458.5|0
1643618390000|2022-01-31 08:39:50||1458||1458||1458||1458|0
1643618410000|2022-01-31 08:40:10|1460||1459.5||1460.5||1459.5||412
1643618440000|2022-01-31 08:40:40|1458.5|1457.5|1456.5|1456|1458.5|1457.5|1456.5|1456|302
1643618450000|2022-01-31 08:40:50|1457.5|1455.5|1457|1455|1457.5|1455.5|1457|1455|641
1643618470000|2022-01-31 08:41:10|1456.5|1454.5|1455|1453.5|1456.5|1454.5|1455|1453.5|131
1643618480000|2022-01-31 08:41:20|1455.5|1454|1456.5|1455|1456.5|1455|1455.5|1454|255
1643618490000|2022-01-31 08:41:30|1456||1456||1456||1455.5||367
1643618540000|2022-01-31 08:42:20|1456.5|1455.5|1458.5|1457|1459|1457|1456.5|1455|1373
1643618550000|2022-01-31 08:42:30|1459|1457.5|1459|1457.5|1459|1457.5|1459|1457.5|68
1643618560000|2022-01-31 08:42:40|||||||||135
1643618630000|2022-01-31 08:43:50|1459.5|1458|1459.5|1458|1459.5|1458|1459|1457.5|205
1643618650000|2022-01-31 08:44:10|1460|1458.5|1461.5|1460|1461.5|1460|1460|1458.5|331
1643618660000|2022-01-31 08:44:20|1462.5|1460.5|1463.5|1461|1463.5|1461|1462.5|1460.5|119
1643618680000|2022-01-31 08:44:40|||||||||30
1643618690000|2022-01-31 08:44:50|1464|1462|1465|1464.5|1466|1465|1464|1461.5|1866
1643618700000|2022-01-31 08:45:00|1465.5|1465|1465|1464.5|1466|1465.5|1465|1464.5|1182
1643618710000|2022-01-31 08:45:10|1464.5|1464|1464.5|1463.5|1464.5|1464|1464.5|1463.5|501
1643618720000|2022-01-31 08:45:20|1465||1465||1465||1465||0
1643618730000|2022-01-31 08:45:30|1464.5|1464|1465|1463.5|1465|1464|1464.5|1463.5|939
1643618750000|2022-01-31 08:45:50|1464.5|1464|1465|1464|1465|1464|1464.5|1464|412
1643618780000|2022-01-31 08:46:20|||||||||400
1643618790000|2022-01-31 08:46:30|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|162
1643618800000|2022-01-31 08:46:40|||||||||22
1643618830000|2022-01-31 08:47:10|1465|1464|1465.5|1463.5|1466|1465|1465|1463.5|918
1643618860000|2022-01-31 08:47:40||1464||1464||1464||1464|0
1643618890000|2022-01-31 08:48:10|1466.5|1464.5|1469.5|1468|1469.5|1468|1466.5|1464|2773
1643618900000|2022-01-31 08:48:20|1469|1467.5|1469|1467.5|1469|1468|1468|1467.5|454
1643618910000|2022-01-31 08:48:30||1468||1468||1468||1468|0
1643618940000|2022-01-31 08:49:00|1469.5|1468.5|1471.5|1470|1471.5|1470|1469.5|1468.5|956
1643618950000|2022-01-31 08:49:10|1472|1470.5|1473.5|1471.5|1473.5|1471.5|1472|1470|133
1643618960000|2022-01-31 08:49:20|||||||||188
1643618970000|2022-01-31 08:49:30|1474|1472|1476.5|1475|1476.5|1475|1474|1471.5|889
1643618980000|2022-01-31 08:49:40|1477||1477||1477||1476.5||0
1643619010000|2022-01-31 08:50:10|1478|1475.5|1478|1476|1478|1476|1478|1475|2
1643619030000|2022-01-31 08:50:30|1477||1477||1477.5||1477||0
1643619050000|2022-01-31 08:50:50|1476.5|1475.5|1475.5|1474.5|1476.5|1475.5|1475.5|1474|1193
1643619060000|2022-01-31 08:51:00|1475|1473.5|1475|1473.5|1475|1473.5|1474.5|1473.5|48
1643619070000|2022-01-31 08:51:10|1475.5|1474|1476.5|1474.5|1476.5|1475|1475|1473.5|450
1643619080000|2022-01-31 08:51:20|1476|1474|1475.5|1474|1476.5|1474|1475.5|1474|0
1643619100000|2022-01-31 08:51:40|1475|1473.5|1475|1472.5|1475|1473.5|1474.5|1472.5|226
1643619110000|2022-01-31 08:51:50|1474.5|1474|1474.5|1473.5|1476|1475|1474.5|1473|770
1643619120000|2022-01-31 08:52:00|1475.5|1474|1475.5|1474|1475.5|1474|1475.5|1473.5|57
1643619130000|2022-01-31 08:52:10|1475|1473.5|1475|1473.5|1475.5|1473.5|1475|1473.5|0
1643619180000|2022-01-31 08:53:00|1474||1475||1475||1474||150
1643619200000|2022-01-31 08:53:20|1475.5|1474|1476.5|1475|1476.5|1475.5|1475.5|1474|685
1643619210000|2022-01-31 08:53:30|1476|1474.5|1473.5|1472.5|1476|1474.5|1473.5|1472.5|1535
1643619230000|2022-01-31 08:53:50|1473|1472|1472|1470.5|1473|1472.5|1471.5|1470.5|760
1643619240000|2022-01-31 08:54:00|1472.5|1471|1473.5|1472|1473.5|1472|1472.5|1471|1082
1643619250000|2022-01-31 08:54:10|1474|1472.5|1475|1473.5|1475|1473.5|1474|1472.5|272
1643619260000|2022-01-31 08:54:20|1475.5|1474|1475|1473.5|1475.5|1474.5|1475|1473.5|274
1643619280000|2022-01-31 08:54:40||1474||1474||1474||1474|0
1643619300000|2022-01-31 08:55:00|1474.5|1473.5|1473.5|1473|1475|1473.5|1473.5|1472|2195
1643619340000|2022-01-31 08:55:40|1473|1472.5|1473.5|1472.5|1473.5|1472.5|1473|1472.5|161
1643619360000|2022-01-31 08:56:00|1474|1473|1474|1473|1474|1473|1474|1473|46
1643619380000|2022-01-31 08:56:20|1473.5|1472.5|1474|1472.5|1474|1472.5|1473.5|1472.5|0
1643619390000|2022-01-31 08:56:30|1473.5||1473.5||1473.5||1473.5||0
1643619430000|2022-01-31 08:57:10|1473|1472|1471|1469.5|1473|1472|1471|1469|676
1643619440000|2022-01-31 08:57:20|1471.5|1470|1474.5|1473.5|1475.5|1474|1471.5|1470|1846
1643619460000|2022-01-31 08:57:40|1475||1475||1475||1475||150
1643619470000|2022-01-31 08:57:50|1474.5|1473|1469|1468|1474.5|1473|1468.5|1466.5|18139
1643619480000|2022-01-31 08:58:00|1469.5|1468.5|1473.5|1472.5|1474|1473|1469|1468.5|7233
1643619490000|2022-01-31 08:58:10|1473|1472|1470|1469|1473|1472|1470|1469|2364
1643619500000|2022-01-31 08:58:20|1469.5|1469.5|1470|1469|1470|1469.5|1469.5|1468.5|710
1643619510000|2022-01-31 08:58:30|1470.5|1469.5|1473|1471|1473|1471|1470|1469.5|795
1643619520000|2022-01-31 08:58:40|1472.5|1470.5|1469|1467.5|1473|1470.5|1469|1467.5|9664
1643619530000|2022-01-31 08:58:50|1468.5|1468|1468.5|1467.5|1469.5|1468.5|1468.5|1467.5|4718
1643619540000|2022-01-31 08:59:00|1467.5|1467|1468|1467.5|1468.5|1467.5|1467.5|1466|2010
1643619550000|2022-01-31 08:59:10|1468.5||1468.5||1468.5||1468.5||0
1643619570000|2022-01-31 08:59:30|1469.5|1468|1469.5|1468|1469.5|1468|1468.5|1467.5|111
1643619580000|2022-01-31 08:59:40|1470|1470|1470|1468.5|1470.5|1470|1469.5|1468|1010
1643619590000|2022-01-31 08:59:50|1469.5|1468|1470|1468|1470|1468.5|1469.5|1467|1042
1643619600000|2022-01-31 09:00:00|1469.5|1467.5|1470.5|1469|1470.5|1469.5|1468.5|1466.5|2175
1643619620000|2022-01-31 09:00:20|1470|1468.5|1470|1468.5|1470|1468.5|1469|1467|656
1643619630000|2022-01-31 09:00:30|1470.5|1469.5|1470.5|1469|1470.5|1469.5|1470.5|1469|96
1643619640000|2022-01-31 09:00:40|1470|1469.5|1471.5|1470|1471.5|1470|1470|1469.5|636
1643619650000|2022-01-31 09:00:50|1471|1469.5|1470.5|1469|1471|1470|1470.5|1469|0
1643619680000|2022-01-31 09:01:20|1471.5|1469.5|1471.5|1470.5|1471.5|1470.5|1471|1469.5|537
1643619700000|2022-01-31 09:01:40|1472|1471|1472|1470.5|1473|1472.5|1471|1470.5|1599
1643619720000|2022-01-31 09:02:00|1471.5|1471|1470.5|1469.5|1472|1471|1470.5|1469|397
1643619730000|2022-01-31 09:02:10|1471.5|1470|1471.5|1470|1471.5|1470|1471.5|1470|558
1643619770000|2022-01-31 09:02:50|1472|1470.5|1473|1472|1473|1472|1472|1470.5|160
1643619790000|2022-01-31 09:03:10||1472.5||1471||1472.5||1471|0
1643619800000|2022-01-31 09:03:20||1471.5||1471.5||1471.5||1471.5|0
1643619830000|2022-01-31 09:03:50|1472.5||1472.5||1472.5||1472.5||0
1643619840000|2022-01-31 09:04:00|1473.5|1472|1473|1472|1473.5|1472.5|1473|1471.5|325
1643619860000|2022-01-31 09:04:20|1473.5|1472.5|1473|1471.5|1473.5|1472.5|1472|1471|330
1643619880000|2022-01-31 09:04:40|1472.5|1471|1471.5|1470.5|1472.5|1471.5|1471|1470|1175
1643619910000|2022-01-31 09:05:10|1470.5|1470|1470.5|1469.5|1470.5|1470|1470.5|1469.5|97
1643619920000|2022-01-31 09:05:20|1470|1468.5|1469.5|1467|1470|1468.5|1469.5|1467|140
1643619930000|2022-01-31 09:05:30|1469|1466.5|1467|1465.5|1469.5|1466.5|1467|1465|150
1643619940000|2022-01-31 09:05:40|1466.5|1464.5|1466.5|1464.5|1467|1464.5|1466.5|1464.5|2
1643619960000|2022-01-31 09:06:00||1465||1465||1465||1465|0
1643619970000|2022-01-31 09:06:10|1466|1464|1466.5|1465|1466.5|1465.5|1465|1464|874
1643620010000|2022-01-31 09:06:50||1465.5||1465.5||1465.5||1465.5|0
1643620060000|2022-01-31 09:07:40|1466|1466|1469|1467|1469.5|1467|1466|1465|1486
1643620090000|2022-01-31 09:08:10|1468.5|1466.5|1468|1466.5|1468.5|1466.5|1467.5|1466.5|375
1643620100000|2022-01-31 09:08:20|1468.5|1467|1469|1467|1469|1467|1468.5|1466.5|943
1643620130000|2022-01-31 09:08:50|1469.5|1468|1473.5|1471.5|1474|1471.5|1469.5|1468|594
1643620140000|2022-01-31 09:09:00|1474|1472|1472|1470.5|1474|1472.5|1471|1470.5|1881
1643620160000|2022-01-31 09:09:20|1471.5||1471.5||1471.5||1471.5||0
1643620180000|2022-01-31 09:09:40|1472|1471|1473|1471.5|1473.5|1471.5|1472|1471|1567
1643620190000|2022-01-31 09:09:50|1472.5|1472|1472.5|1470.5|1472.5|1472|1472|1470.5|309
1643620210000|2022-01-31 09:10:10|1472|1470|1469.5|1468.5|1472|1470.5|1469.5|1468.5|733
1643620220000|2022-01-31 09:10:20|1470|1468|1470|1468.5|1470.5|1469|1470|1468|508
1643620230000|2022-01-31 09:10:30|1469.5|1469|1470.5|1468.5|1470.5|1469.5|1469.5|1468.5|701
1643620250000|2022-01-31 09:10:50||1469||1469||1469||1468.5|0
1643620280000|2022-01-31 09:11:20|1470|1468.5|1466|1464.5|1470|1468.5|1465|1464.5|2668
1643620300000|2022-01-31 09:11:40|1465.5||1465.5||1465.5||1465.5||35
1643620310000|2022-01-31 09:11:50|1466|1465|1466|1464.5|1466.5|1465|1465|1464.5|663
1643620320000|2022-01-31 09:12:00||1465||1465||1465||1465|0
1643620330000|2022-01-31 09:12:10|1465|1464.5|1466|1464.5|1466|1464.5|1465|1464.5|308
1643620340000|2022-01-31 09:12:20|1466.5|1465.5|1466|1464.5|1466.5|1465.5|1466|1464.5|306
1643620350000|2022-01-31 09:12:30||1465||1464.5||1465||1464.5|0
1643620370000|2022-01-31 09:12:50|1465.5|1464|1465|1463|1465.5|1464|1464.5|1463|245
1643620380000|2022-01-31 09:13:00||1463.5||1463.5||1463.5||1463.5|0
1643620420000|2022-01-31 09:13:40|1464.5||1465||1465||1464.5||343
1643620430000|2022-01-31 09:13:50|1465.5|1464|1465.5|1464|1466|1464.5|1465.5|1464|386
1643620440000|2022-01-31 09:14:00|1466|1464.5|1466|1464.5|1466|1465|1466|1464.5|0
1643620460000|2022-01-31 09:14:20|1466.5|1465|1466.5|1465.5|1466.5|1465.5|1466.5|1465|479
1643620480000|2022-01-31 09:14:40|1467|1466|1467.5|1466|1467.5|1466|1467|1465.5|721
1643620490000|2022-01-31 09:14:50|1468||1468.5||1468.5||1468||139
1643620510000|2022-01-31 09:15:10|1469|1467|1471|1469.5|1471|1469.5|1469|1467|170
1643620530000|2022-01-31 09:15:30|1470.5|1470|1471|1470|1471|1470.5|1470.5|1470|567
1643620540000|2022-01-31 09:15:40|1470.5||1470.5||1471||1470.5||0
1643620550000|2022-01-31 09:15:50|1471||1471||1471||1471||290
1643620610000|2022-01-31 09:16:50|1470.5|1469|1470|1469|1470.5|1469.5|1469.5|1469|605
1643620650000|2022-01-31 09:17:30|1469.5|1468|1468|1466|1470|1469|1468|1466|374
1643620680000|2022-01-31 09:18:00|1468.5|1466.5|1468.5|1466.5|1469|1468|1468.5|1466.5|1281
1643620690000|2022-01-31 09:18:10||1467||1466.5||1467||1466.5|0
1643620730000|2022-01-31 09:18:50|1468||1468||1468||1468||0
1643620740000|2022-01-31 09:19:00|1467.5|1466|1467.5|1466|1467.5|1466.5|1466.5|1465.5|1927
1643620750000|2022-01-31 09:19:10|1467||1467||1467||1467||0
1643620770000|2022-01-31 09:19:30|||||||||60000
1643620780000|2022-01-31 09:19:40|1467.5|1466.5|1468|1467|1468|1467|1467.5|1466|1159
1643620810000|2022-01-31 09:20:10|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|1468.5|1467.5|302
1643620860000|2022-01-31 09:21:00|1468|1466.5|1469.5|1468|1469.5|1468.5|1468|1466.5|2051
1643620880000|2022-01-31 09:21:20|1470.5|1469|1471|1469.5|1472.5|1470|1470.5|1468.5|823
1643620890000|2022-01-31 09:21:30|||||||||1
1643620900000|2022-01-31 09:21:40||1470||1469.5||1470||1469.5|0
1643620910000|2022-01-31 09:21:50|||||||||90
1643620930000|2022-01-31 09:22:10|1470.5||1470.5||1471||1470.5||0
1643620940000|2022-01-31 09:22:20|1470|1468|1470|1468.5|1470|1469|1469|1468|1011
1643620950000|2022-01-31 09:22:30||1468||1468||1468||1468|0
1643621000000|2022-01-31 09:23:20||1468.5||1468.5||1468.5||1468.5|0
1643621010000|2022-01-31 09:23:30||1468||1468||1468||1468|0
1643621020000|2022-01-31 09:23:40|1469.5||1469.5||1469.5||1469.5||0
1643621050000|2022-01-31 09:24:10|1469|1467|1470|1469|1470.5|1469|1468.5|1467|1833
1643621060000|2022-01-31 09:24:20|1470.5|1469.5|1470.5|1469.5|1470.5|1469.5|1470.5|1469.5|262
1643621090000|2022-01-31 09:24:50|1471|1470.5|1471|1470.5|1471|1470.5|1471|1470.5|332
1643621100000|2022-01-31 09:25:00|1470.5|1469.5|1470.5|1469.5|1470.5|1469.5|1470.5|1469.5|157
1643621110000|2022-01-31 09:25:10|1470|1468.5|1470|1468|1470.5|1469.5|1470|1468|472
1643621180000|2022-01-31 09:26:20|1469.5||1469.5||1469.5||1469.5||0
1643621200000|2022-01-31 09:26:40|1469|1467|1468.5|1467|1469|1467|1468.5|1466.5|160
1643621250000|2022-01-31 09:27:30|1469|1467.5|1470|1468.5|1470|1469|1469|1467.5|1202
1643621280000|2022-01-31 09:28:00|1471.5|1469.5|1471.5|1470.5|1471.5|1470.5|1471|1469.5|193
1643621290000|2022-01-31 09:28:10|1471|1469.5|1471|1468.5|1471|1469.5|1471|1468.5|930
1643621300000|2022-01-31 09:28:20|1470.5|1469|1470|1468.5|1470.5|1470|1470|1468.5|254
1643621310000|2022-01-31 09:28:30|1470.5|1468|1469.5|1468|1470.5|1468.5|1469.5|1468|72
1643621350000|2022-01-31 09:29:10|1469||1469||1469||1469||27
1643621360000|2022-01-31 09:29:20|1469.5|1468.5|1471.5|1470|1471.5|1470|1469.5|1468|1235
1643621420000|2022-01-31 09:30:20||1470.5||1470.5||1470.5||1470.5|0
1643621440000|2022-01-31 09:30:40|1471|1470|1470.5|1469|1471.5|1470|1470|1468.5|609
1643621460000|2022-01-31 09:31:00|1470|1469.5|1471|1469.5|1471|1470|1470|1469|721
1643621470000|2022-01-31 09:31:10|1470.5||1470.5||1470.5||1470.5||0
1643621480000|2022-01-31 09:31:20|1471||1471||1471||1471||0
1643621500000|2022-01-31 09:31:40|1470.5||1470.5||1470.5||1470.5||0
1643621540000|2022-01-31 09:32:20|1470|1469|1469|1467|1470|1469|1469|1466.5|349
1643621560000|2022-01-31 09:32:40||1468||1468||1468||1468|0
1643621590000|2022-01-31 09:33:10|1469.5|1469|1469.5|1468.5|1470.5|1469|1469.5|1468.5|1650
1643621600000|2022-01-31 09:33:20|1470|1469|1470|1468.5|1470|1469|1470|1468.5|152
1643621640000|2022-01-31 09:34:00||1469||1469||1469||1468.5|0
1643621660000|2022-01-31 09:34:20|1469.5|1468.5|1469|1468|1469.5|1468.5|1469|1468|563
1643621710000|2022-01-31 09:35:10|1469.5|1468.5|1470.5|1469.5|1471|1469.5|1469.5|1468|1642
1643621720000|2022-01-31 09:35:20|1470|1470|1471|1469.5|1471|1470|1470|1469.5|1616
1643621730000|2022-01-31 09:35:30||1470||1469.5||1470||1469.5|0
1643621760000|2022-01-31 09:36:00|1470.5||1470.5||1470.5||1470.5||0
1643621830000|2022-01-31 09:37:10|1471|1470|1473.5|1472.5|1474|1472.5|1471|1469.5|1599
1643621850000|2022-01-31 09:37:30|1474|1473|1473|1472|1474.5|1473|1472.5|1472|1536
1643621880000|2022-01-31 09:38:00|1472.5|1471|1472.5|1471.5|1473|1471.5|1472.5|1471|1684
1643621890000|2022-01-31 09:38:10|1474|1472|1474|1472|1474|1473|1473|1472|1535
1643621900000|2022-01-31 09:38:20|1473.5||1473.5||1473.5||1473.5||0
1643621950000|2022-01-31 09:39:10|1473||1473||1473||1473||0
1643621960000|2022-01-31 09:39:20|||||||||58
1643621990000|2022-01-31 09:39:50|1473.5|1472.5|1474|1473|1474|1473.5|1473.5|1472|2911
1643622080000|2022-01-31 09:41:20|1474.5|1473.5|1474|1473|1474.5|1473.5|1473.5|1473|4626
1643622090000|2022-01-31 09:41:30|1473.5|1472.5|1472.5|1471|1474|1472.5|1471.5|1471|3049
1643622180000|2022-01-31 09:43:00|||||||||900
1643622200000|2022-01-31 09:43:20|1473|1471.5|1473|1472|1473|1472|1473|1471.5|2968
1643622210000|2022-01-31 09:43:30|1473.5|1472.5|1473.5|1472|1473.5|1472.5|1473|1472|684
1643622220000|2022-01-31 09:43:40|1473|1471.5|1471.5|1470|1473|1471.5|1471.5|1470|682
1643622230000|2022-01-31 09:43:50||1470.5||1470||1470.5||1470|35
1643622250000|2022-01-31 09:44:10|1471|1470.5|1471|1469.5|1471|1470.5|1470.5|1469.5|32
1643622260000|2022-01-31 09:44:20|1470.5|1470|1470|1469|1471|1470|1470|1469|753
1643622270000|2022-01-31 09:44:30|1469.5|1469.5|1470|1469|1470|1469.5|1469.5|1469|109
1643622280000|2022-01-31 09:44:40|1469.5|1468.5|1470|1469|1470.5|1469.5|1469.5|1468.5|772
1643622290000|2022-01-31 09:44:50|1469.5|1468.5|1470|1469|1470|1469.5|1469.5|1468.5|216
1643622310000|2022-01-31 09:45:10|||||||||33
1643622330000|2022-01-31 09:45:30|1470.5|1469.5|1470|1469.5|1471|1470.5|1470|1469.5|2850
1643622340000|2022-01-31 09:45:40|1470.5|1470|1470.5|1470|1471|1470|1470.5|1470|1536
1643622350000|2022-01-31 09:45:50||1469.5||1469.5||1469.5||1469.5|147
1643622360000|2022-01-31 09:46:00|1470|1469|1470.5|1469.5|1470.5|1469.5|1470|1469|117
1643622380000|2022-01-31 09:46:20|1470|1469|1470|1469|1470|1469|1470|1469|308
1643622390000|2022-01-31 09:46:30|1470.5|1469.5|1471.5|1470|1471.5|1470.5|1470.5|1469.5|2450
1643622400000|2022-01-31 09:46:40||1470.5||1470.5||1470.5||1470.5|0
1643622430000|2022-01-31 09:47:10|1472|1471|1473|1472|1473.5|1472|1472|1471|2809
1643622440000|2022-01-31 09:47:20|1473.5|1472.5|1473.5|1472.5|1473.5|1472.5|1473|1472.5|720
1643622460000|2022-01-31 09:47:40|1474|1473|1473.5|1472.5|1474.5|1473|1473|1472|987
1643622510000|2022-01-31 09:48:30|1473|1472|1472.5|1471|1473.5|1472|1472.5|1471|367
1643622530000|2022-01-31 09:48:50|1472||1472.5||1472.5||1472||0
1643622540000|2022-01-31 09:49:00|1472||1472||1472||1472||0
1643622610000|2022-01-31 09:50:10|1471.5|1470.5|1472.5|1471.5|1472.5|1472|1471.5|1470.5|1876
1643622670000|2022-01-31 09:51:10|1473|1472|1473.5|1472|1473.5|1472.5|1473|1472|1469
1643622690000|2022-01-31 09:51:30||1472.5||1472.5||1472.5||1472.5|0
1643622740000|2022-01-31 09:52:20|1473|1472|1473|1472|1473.5|1472.5|1472.5|1471.5|1967
1643622780000|2022-01-31 09:53:00|1472.5|1471.5|1472|1471|1473|1471.5|1472|1471|449
1643622830000|2022-01-31 09:53:50|1471|1470.5|1471|1469.5|1471.5|1471|1470.5|1469.5|2059
1643622890000|2022-01-31 09:54:50|1470.5|1469|1469.5|1467.5|1470.5|1469|1469.5|1467.5|438
1643622920000|2022-01-31 09:55:20||1468||1468||1468||1468|0
1643622950000|2022-01-31 09:55:50|1470|1468.5|1469.5|1468|1470|1468.5|1469.5|1468|1289
1643622960000|2022-01-31 09:56:00|1469|1469|1469.5|1468|1469.5|1469|1468.5|1468|242
1643622970000|2022-01-31 09:56:10|1469||1469||1469||1469||0
1643622980000|2022-01-31 09:56:20|1468.5|1467|1470.5|1469|1470.5|1469.5|1468|1467|5881
1643623030000|2022-01-31 09:57:10|||||||||22
1643623150000|2022-01-31 09:59:10|1471|1469.5|1471.5|1470.5|1472|1470.5|1470.5|1469.5|2097
1643623200000|2022-01-31 10:00:00|1472|1471|1472|1470.5|1472|1471|1472|1470.5|433
1643623240000|2022-01-31 10:00:40|1471.5||1471.5||1471.5||1471.5||0
1643623280000|2022-01-31 10:01:20|1471|1470|1470.5|1469|1471|1470|1470.5|1469|1731
1643623290000|2022-01-31 10:01:30|1470|1469.5|1470.5|1469.5|1470.5|1469.5|1469.5|1469.5|1442
1643623300000|2022-01-31 10:01:40|1470||1470.5||1470.5||1470||298
1643623330000|2022-01-31 10:02:10|1470|1469|1470.5|1469|1470.5|1469|1470|1469|583
1643623340000|2022-01-31 10:02:20|1470|1468.5|1470|1468.5|1470.5|1469|1469|1468|710
1643623370000|2022-01-31 10:02:50|1469||1469.5||1470||1469||419
1643623380000|2022-01-31 10:03:00|1470||1470||1470||1470||223
1643623390000|2022-01-31 10:03:10|1470.5|1469|1470|1469.5|1470.5|1469.5|1469|1468.5|8416
1643623400000|2022-01-31 10:03:20|1470.5||1471||1471||1470.5||893
1643623430000|2022-01-31 10:03:50||1470||1470||1470||1470|0
1643623440000|2022-01-31 10:04:00|1470.5|1470.5|1472.5|1471.5|1472.5|1471.5|1470.5|1470.5|2057
1643623450000|2022-01-31 10:04:10|||||||||8
1643623480000|2022-01-31 10:04:40|1473|1472|1473.5|1472.5|1474.5|1472.5|1473|1472|280
1643623490000|2022-01-31 10:04:50|1473||1473||1473||1473||508
1643623500000|2022-01-31 10:05:00|1474|1472|1472.5|1471.5|1474|1472|1472.5|1471.5|3897
1643623510000|2022-01-31 10:05:10|1472|1471|1472|1471|1472|1471.5|1472|1471|192
1643623520000|2022-01-31 10:05:20|1471.5|1470.5|1471.5|1470|1471.5|1471|1470.5|1470|2263
1643623530000|2022-01-31 10:05:30|1471||1471||1471||1471||1116
1643623540000|2022-01-31 10:05:40|||||||||6
1643623550000|2022-01-31 10:05:50|1471.5|1470.5|1472|1470.5|1472|1471|1471.5|1469|842
1643623560000|2022-01-31 10:06:00|1471.5||1471.5||1471.5||1471.5||2923
1643623600000|2022-01-31 10:06:40|1471|1470|1471|1470|1471|1470|1471|1470|374
1643623610000|2022-01-31 10:06:50|1470.5|1469.5|1468|1466|1470.5|1469.5|1468|1466|1181
1643623620000|2022-01-31 10:07:00|||||||||2275
1643623630000|2022-01-31 10:07:10|||||||||2
1643623670000|2022-01-31 10:07:50|||||||||696
1643623680000|2022-01-31 10:08:00|1467|1465.5|1465.5|1464|1467.5|1466|1465.5|1464|4205
1643623690000|2022-01-31 10:08:10|1465||1465||1465||1465||0
1643623700000|2022-01-31 10:08:20|1464.5|1463.5|1466|1464.5|1466|1464.5|1464.5|1463.5|1355
1643623720000|2022-01-31 10:08:40|1466.5|1465|1468|1467|1468.5|1467|1466.5|1465|1213
1643623730000|2022-01-31 10:08:50||1467.5||1467||1467.5||1467|90
1643623740000|2022-01-31 10:09:00|1468.5|1467.5|1470|1468.5|1470|1469|1468|1467.5|1791
1643623750000|2022-01-31 10:09:10|1470.5|1469|1471|1469.5|1471.5|1469.5|1470.5|1469|0
1643623760000|2022-01-31 10:09:20||1470||1470||1470||1470|5
1643623780000|2022-01-31 10:09:40|1471.5|1470.5|1471|1469.5|1471.5|1470.5|1470|1469.5|990
1643623790000|2022-01-31 10:09:50|1471.5|1470|1471.5|1470.5|1471.5|1470.5|1471|1470|211
1643623800000|2022-01-31 10:10:00|1471||1471.5||1471.5||1471||883
1643623810000|2022-01-31 10:10:10|||||||||6
1643623860000|2022-01-31 10:11:00|1471|1470|1470|1468.5|1471|1470|1469.5|1468.5|1173
1643623870000|2022-01-31 10:11:10|||||||||6
1643623890000|2022-01-31 10:11:30|1469.5|1468|1469|1467|1469.5|1468|1469|1467|291
1643623900000|2022-01-31 10:11:40||1467.5||1467.5||1467.5||1467.5|0
1643623920000|2022-01-31 10:12:00|1469.5||1469.5||1469.5||1469.5||0
1643623960000|2022-01-31 10:12:40|1469||1468.5||1469||1468.5||0
1643623980000|2022-01-31 10:13:00|1468|1466.5|1467.5|1466.5|1468|1467|1467.5|1466.5|583
1643623990000|2022-01-31 10:13:10|1468|1467|1468|1466|1468|1467.5|1467.5|1466|770
1643624000000|2022-01-31 10:13:20||1466.5||1466||1466.5||1466|0
1643624010000|2022-01-31 10:13:30|1467.5|1465|1464.5|1463.5|1467.5|1465|1464.5|1463.5|35
1643624080000|2022-01-31 10:14:40|1464|1463|1464.5|1463.5|1465|1464|1464|1463|2520
1643624140000|2022-01-31 10:15:40|||||||||793
1643624160000|2022-01-31 10:16:00|||||||||128
1643624170000|2022-01-31 10:16:10|||||||||3
1643624180000|2022-01-31 10:16:20|1465|1464|1465|1464|1465|1464|1464.5|1464|136
1643624200000|2022-01-31 10:16:40|1465.5|1464.5|1465.5|1464.5|1465.5|1464.5|1465|1464|501
1643624220000|2022-01-31 10:17:00|||||||||67
1643624230000|2022-01-31 10:17:10|1466|1465|1466|1465|1466|1465|1466|1465|285
1643624250000|2022-01-31 10:17:30|1466.5|1465.5|1467|1465.5|1467|1466.5|1466|1465.5|1734
1643624270000|2022-01-31 10:17:50|1466.5||1466.5||1466.5||1466.5||0
1643624280000|2022-01-31 10:18:00|||||||||5
1643624310000|2022-01-31 10:18:30|1466|1465|1466|1465|1466.5|1465|1466|1465|609
1643624340000|2022-01-31 10:19:00|1465.5|1464.5|1465|1464|1465.5|1464.5|1464.5|1464|1476
1643624370000|2022-01-31 10:19:30|1465.5|1464.5|1466|1465|1466|1465|1464.5|1464|3063
1643624470000|2022-01-31 10:21:10|1465.5|1465.5|1466|1464.5|1466|1465.5|1465.5|1464.5|1661
1643624480000|2022-01-31 10:21:20||1465||1465||1465||1465|0
1643624520000|2022-01-31 10:22:00|1465.5||1465.5||1465.5||1465.5||0
1643624530000|2022-01-31 10:22:10|1465|1464.5|1462|1461|1465.5|1464.5|1461.5|1460.5|1679
1643624550000|2022-01-31 10:22:30|||||||||29
1643624640000|2022-01-31 10:24:00|1461.5|1460.5|1462|1461|1462|1461|1461|1460.5|1393
1643624680000|2022-01-31 10:24:40|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|872
1643624740000|2022-01-31 10:25:40|1463|1462|1464|1463|1464|1463.5|1463|1461.5|3764
1643624760000|2022-01-31 10:26:00||1463.5||1463.5||1463.5||1463.5|0
1643624770000|2022-01-31 10:26:10|1463.5|1463|1464|1463|1464|1463|1463.5|1463|164
1643624780000|2022-01-31 10:26:20||1463.5||1463||1463.5||1463|390
1643624800000|2022-01-31 10:26:40|1464.5|1463.5|1465|1464|1465|1464|1463.5|1463|2853
1643624810000|2022-01-31 10:26:50|1464.5|1463.5|1464.5|1463|1465|1463.5|1464.5|1463|465
1643624880000|2022-01-31 10:28:00|1464||1464||1464.5||1464||0
1643624890000|2022-01-31 10:28:10|1463.5|1462.5|1463|1462.5|1463.5|1463|1463|1461.5|1874
1643624900000|2022-01-31 10:28:20|1463.5|1461.5|1465|1464|1465.5|1465|1463.5|1461.5|2850
1643625080000|2022-01-31 10:31:20|1464.5|1463.5|1464|1463|1465|1463.5|1464|1463|2088
1643625090000|2022-01-31 10:31:30|1463.5||1463.5||1463.5||1463.5||0
1643625100000|2022-01-31 10:31:40|||||||||248
1643625120000|2022-01-31 10:32:00|1464|1463.5|1464.5|1463.5|1464.5|1463.5|1463.5|1463|1464
1643625190000|2022-01-31 10:33:10|1464|1463|1462.5|1461.5|1464|1463|1462.5|1461|1541
1643625230000|2022-01-31 10:33:50|1462|1462|1462.5|1461.5|1462.5|1462|1462|1461|1211
1643625270000|2022-01-31 10:34:30|1462|1461|1462|1461|1462|1461|1462|1460.5|402
1643625290000|2022-01-31 10:34:50|1461.5|1460.5|1461.5|1460.5|1461.5|1460.5|1461.5|1460.5|138
1643625300000|2022-01-31 10:35:00|1461|1460|1460|1458.5|1461|1460.5|1459.5|1458.5|779
1643625310000|2022-01-31 10:35:10|||||||||27
1643625320000|2022-01-31 10:35:20||1459||1459||1459||1458.5|1930
1643625360000|2022-01-31 10:36:00|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|157
1643625420000|2022-01-31 10:37:00|1459|1458|1457.5|1456|1459|1458.5|1457.5|1456|1806
1643625430000|2022-01-31 10:37:10||1456.5||1456.5||1456.5||1456.5|0
1643625490000|2022-01-31 10:38:10|1457|1456|1457|1455|1457|1456|1457|1454.5|275
1643625520000|2022-01-31 10:38:40|||||||||400
1643625540000|2022-01-31 10:39:00|1456|1454.5|1454.5|1453.5|1456|1454.5|1454.5|1453.5|498
1643625550000|2022-01-31 10:39:10|1454|1452.5|1453.5|1452|1454|1452.5|1453.5|1452|55
1643625570000|2022-01-31 10:39:30|1453||1453.5||1453.5||1453||0
1643625580000|2022-01-31 10:39:40|1453|1451|1452|1451.5|1453|1451.5|1452|1450.5|51
1643625590000|2022-01-31 10:39:50|1451.5|1450.5|1451.5|1451|1451.5|1451|1451.5|1450|43
1643625610000|2022-01-31 10:40:10|1452||1452||1452||1452||372
1643625690000|2022-01-31 10:41:30|1453|1451.5|1454|1452.5|1454.5|1453|1453|1451|2556
1643625770000|2022-01-31 10:42:50|1454.5|1453|1456.5|1456|1457.5|1456.5|1454.5|1453|3279
1643625780000|2022-01-31 10:43:00||1455.5||1455.5||1455.5||1455.5|302
1643625820000|2022-01-31 10:43:40|1456||1456.5||1456.5||1456||142
1643625900000|2022-01-31 10:45:00|||||||||52
1643625910000|2022-01-31 10:45:10|1457|1456|1456.5|1456|1457|1456|1456.5|1455.5|467
1643625920000|2022-01-31 10:45:20|||||||||30
1643625930000|2022-01-31 10:45:30|1457||1457||1457||1456.5||571
1643625940000|2022-01-31 10:45:40|1457.5|1456.5|1458|1457|1458|1457|1457.5|1456.5|514
1643625960000|2022-01-31 10:46:00|||||||||334
1643625970000|2022-01-31 10:46:10|||||||||12
1643626070000|2022-01-31 10:47:50|1457.5|1457.5|1458|1457|1458.5|1457.5|1457.5|1457|2960
1643626100000|2022-01-31 10:48:20|1457.5|1456.5|1457.5|1456.5|1457.5|1457|1457.5|1456.5|803
1643626130000|2022-01-31 10:48:50|1457|1456|1458|1457|1458|1457|1457|1456|785
1643626150000|2022-01-31 10:49:10|1457.5|1457.5|1460.5|1459.5|1460.5|1459.5|1457.5|1457.5|3707
1643626160000|2022-01-31 10:49:20|1460|1460|1461|1460|1461|1460|1460|1460|227
1643626170000|2022-01-31 10:49:30|1460.5|1459.5|1460|1458.5|1460.5|1459.5|1459.5|1458.5|1454
1643626180000|2022-01-31 10:49:40|1459.5||1459.5||1459.5||1459.5||0
1643626250000|2022-01-31 10:50:50|1459|1458|1459|1458|1459|1458|1459|1458|787
1643626260000|2022-01-31 10:51:00|1458.5||1458.5||1458.5||1458.5||0
1643626300000|2022-01-31 10:51:40|1458|1457.5|1456.5|1455.5|1458|1457.5|1456.5|1455.5|638
1643626310000|2022-01-31 10:51:50|1457||1457||1457||1457||110
1643626320000|2022-01-31 10:52:00|1456.5||1456.5||1456.5||1456.5||0
1643626330000|2022-01-31 10:52:10|1457||1457||1457||1457||0
1643626340000|2022-01-31 10:52:20|1456.5||1456.5||1456.5||1456.5||0
1643626360000|2022-01-31 10:52:40|1456|1456|1456|1454|1456|1456|1456|1454|661
1643626380000|2022-01-31 10:53:00|1455.5||1455||1455.5||1455||0
1643626400000|2022-01-31 10:53:20|1454.5|1453.5|1454.5|1453|1454.5|1453.5|1454.5|1453|340
1643626410000|2022-01-31 10:53:30|1454||1454||1454||1454||67
1643626450000|2022-01-31 10:54:10|1453.5|1452.5|1453.5|1452.5|1453.5|1452.5|1453.5|1452.5|47
1643626510000|2022-01-31 10:55:10|||||||||35
1643626530000|2022-01-31 10:55:30|||||||||136
1643626540000|2022-01-31 10:55:40|1454|1453|1455|1454|1455|1454|1454|1453|2368
1643626560000|2022-01-31 10:56:00|1454.5|1454.5|1455|1454|1455|1454.5|1454.5|1453|672
1643626600000|2022-01-31 10:56:40|1454.5|1453|1454|1453|1454.5|1453|1454|1453|11
1643626610000|2022-01-31 10:56:50|1453.5|1452.5|1453|1452|1453.5|1452.5|1453|1452|256
1643626680000|2022-01-31 10:58:00|1453.5|1452.5|1453|1452.5|1453.5|1453|1453|1452.5|1000
1643626690000|2022-01-31 10:58:10|1453.5||1453.5||1453.5||1453.5||151
1643626740000|2022-01-31 10:59:00|1454|1453|1454.5|1453.5|1455|1454|1454|1453|928
1643626750000|2022-01-31 10:59:10|1455||1455||1455||1455||122
1643626800000|2022-01-31 11:00:00|||||||||3
1643626860000|2022-01-31 11:01:00|1455.5|1454|1455.5|1454.5|1455.5|1454.5|1455|1454|1020
1643626870000|2022-01-31 11:01:10||1455||1454.5||1455||1454.5|396
1643626880000|2022-01-31 11:01:20|1455|1455|1449.5|1448|1455.5|1455|1449|1447.5|12627
1643626890000|2022-01-31 11:01:30|1449|1447.5|1449|1447.5|1449.5|1448.5|1449|1447.5|1699
1643626900000|2022-01-31 11:01:40|1449.5|1448|1448|1447|1449.5|1448|1448|1446.5|2217
1643626910000|2022-01-31 11:01:50|1448.5|1447.5|1449.5|1448|1449.5|1448|1448.5|1447.5|499
1643626920000|2022-01-31 11:02:00|1448.5|1447|1449|1447.5|1449|1447.5|1448.5|1447|376
1643626930000|2022-01-31 11:02:10|1448.5||1448.5||1448.5||1448.5||0
1643626940000|2022-01-31 11:02:20|1448|1447|1448|1446.5|1448.5|1447|1447|1446.5|1156
1643626990000|2022-01-31 11:03:10|1447.5|1446|1446|1445|1447.5|1446|1446|1445|970
1643627000000|2022-01-31 11:03:20|1445|1443|1444.5|1443|1445|1443.5|1444.5|1443|82
1643627010000|2022-01-31 11:03:30|1444|1442.5|1443.5|1442|1444|1442.5|1443.5|1441|758
1643627020000|2022-01-31 11:03:40|1443||1443||1443||1442.5||344
1643627030000|2022-01-31 11:03:50|1442.5||1442.5||1442.5||1442.5||0
1643627040000|2022-01-31 11:04:00|1442|1441|1442.5|1441.5|1443|1441.5|1442|1441|1455
1643627050000|2022-01-31 11:04:10|1443|1442|1444|1443|1444.5|1443|1443|1441|2895
1643627060000|2022-01-31 11:04:20||1442.5||1442.5||1442.5||1442.5|0
1643627070000|2022-01-31 11:04:30|1444.5|1443|1444.5|1443.5|1445|1444|1444|1442.5|1305
1643627080000|2022-01-31 11:04:40|1443.5|1443|1444|1442.5|1444|1443|1443.5|1442.5|666
1643627090000|2022-01-31 11:04:50|1443.5||1444||1444||1443.5||150
1643627100000|2022-01-31 11:05:00|||||||||1390
1643627110000|2022-01-31 11:05:10|1443.5|1443|1445.5|1444.5|1445.5|1444.5|1443.5|1442.5|3351
1643627120000|2022-01-31 11:05:20|1446|1445|1447|1445.5|1447|1445.5|1446|1445|445
1643627130000|2022-01-31 11:05:30|||||||||687
1643627140000|2022-01-31 11:05:40|1446.5|1446|1447|1446|1447|1446|1446.5|1446|378
1643627160000|2022-01-31 11:06:00|1447.5|1446.5|1448.5|1446.5|1449|1447|1447|1446|1329
1643627190000|2022-01-31 11:06:30|||||||||103
1643627220000|2022-01-31 11:07:00|1449|1447.5|1450|1448|1450|1448|1449|1447.5|874
1643627340000|2022-01-31 11:09:00||1448.5||1448.5||1449||1448.5|413
1643627350000|2022-01-31 11:09:10|1449.5|1448|1444|1442|1449.5|1448|1443.5|1441|3830
1643627360000|2022-01-31 11:09:20|1443.5|1442.5|1443.5|1443|1443.5|1443|1443.5|1442.5|0
1643627370000|2022-01-31 11:09:30|1444|1443.5|1444.5|1443.5|1444.5|1443.5|1444|1443.5|459
1643627380000|2022-01-31 11:09:40|1445|1444|1446|1444.5|1446|1444.5|1444.5|1444|594
1643627410000|2022-01-31 11:10:10||1444||1444||1444||1444|0
1643627430000|2022-01-31 11:10:30||1444.5||1444.5||1444.5||1444.5|0
1643627470000|2022-01-31 11:11:10|||||||||15
1643627480000|2022-01-31 11:11:20|1445.5||1445.5||1445.5||1445.5||0
1643627490000|2022-01-31 11:11:30|||||||||331
1643627500000|2022-01-31 11:11:40|1445|1443.5|1445|1443.5|1445|1444.5|1444.5|1443.5|896
1643627510000|2022-01-31 11:11:50|1444.5||1444.5||1444.5||1444.5||0
1643627530000|2022-01-31 11:12:10|1445||1444.5||1445||1444.5||227
1643627630000|2022-01-31 11:13:50|1444|1443|1444|1443|1444|1443|1444|1443|554
1643627690000|2022-01-31 11:14:50||1442.5||1442.5||1442.5||1442.5|170
1643627760000|2022-01-31 11:16:00|||||||||397
1643627770000|2022-01-31 11:16:10|1443.5||1443.5||1443.5||1443.5||5
1643627780000|2022-01-31 11:16:20|1444|1443|1444.5|1443|1444.5|1443|1443.5|1442.5|1295
1643627790000|2022-01-31 11:16:30|1444||1444.5||1444.5||1444||150
1643627810000|2022-01-31 11:16:50||1443.5||1443.5||1443.5||1443.5|0
1643627830000|2022-01-31 11:17:10|1445|1444|1445.5|1444|1446|1445|1445|1443.5|2212
1643627860000|2022-01-31 11:17:40|1445||1445||1445||1445||0
1643627870000|2022-01-31 11:17:50|1445.5|1444.5|1446.5|1445.5|1446.5|1445.5|1445.5|1444.5|1485
1643627880000|2022-01-31 11:18:00|1447|1446|1446.5|1445.5|1447|1446|1446.5|1445.5|807
1643627910000|2022-01-31 11:18:30|||||||||2
1643627990000|2022-01-31 11:19:50|1446|1444.5|1445.5|1444.5|1446|1444.5|1445|1444.5|912
1643628000000|2022-01-31 11:20:00|1445|1444|1444|1443|1445|1444|1444|1443|325
1643628010000|2022-01-31 11:20:10|||||||||50
1643628090000|2022-01-31 11:21:30|||||||||110
1643628100000|2022-01-31 11:21:40|1444.5|1443.5|1444.5|1443.5|1444.5|1444|1444.5|1443|1729
1643628130000|2022-01-31 11:22:10|1445||1445||1445||1445||318
1643628160000|2022-01-31 11:22:40||1444||1443.5||1444||1443.5|0
1643628230000|2022-01-31 11:23:50|1444.5||1444.5||1445||1444.5||0
1643628260000|2022-01-31 11:24:20|1445|1444|1445|1444|1445|1444|1445|1443.5|94
1643628270000|2022-01-31 11:24:30|1445.5|1444.5|1445.5|1444.5|1445.5|1445|1445.5|1444.5|289
1643628290000|2022-01-31 11:24:50|1445|1443.5|1444.5|1443.5|1445|1444.5|1444.5|1443.5|421
1643628300000|2022-01-31 11:25:00|1444|1443|1444|1443|1444|1443|1444|1443|469
1643628320000|2022-01-31 11:25:20|1444.5|1443.5|1444|1443|1444.5|1443.5|1444|1443|929
1643628360000|2022-01-31 11:26:00|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|266
1643628470000|2022-01-31 11:27:50|1444|1443|1444|1443|1444|1443|1444|1443|578
1643628480000|2022-01-31 11:28:00|1443.5|1442.5|1442.5|1441.5|1443.5|1442.5|1442.5|1441.5|555
1643628490000|2022-01-31 11:28:10|1442|1441|1442|1440.5|1442.5|1441|1442|1440.5|86
1643628510000|2022-01-31 11:28:30|1441.5||1441.5||1442||1441.5||0
1643628560000|2022-01-31 11:29:20|1441|1440|1440.5|1440|1441|1440|1440.5|1440|69
1643628570000|2022-01-31 11:29:30|1441||1441||1441||1441||268
1643628590000|2022-01-31 11:29:50|1441.5|1440.5|1441.5|1440.5|1442|1440.5|1441.5|1440|806
1643628600000|2022-01-31 11:30:00|1442|1441|1442|1441|1442|1441|1442|1441|427
1643628610000|2022-01-31 11:30:10|1442.5|1441.5|1442.5|1441.5|1442.5|1441.5|1442.5|1441.5|277
1643628620000|2022-01-31 11:30:20|||||||||68
1643628630000|2022-01-31 11:30:30|1443|1442|1444|1442.5|1444|1442.5|1443|1441.5|463
1643628670000|2022-01-31 11:31:10|1443.5|1441.5|1442.5|1441.5|1443.5|1442|1442.5|1441.5|1197
1643628720000|2022-01-31 11:32:00|1442|1441|1441.5|1440|1442|1441|1441.5|1440|518
1643628770000|2022-01-31 11:32:50|1441||1441||1441||1441||0
1643628960000|2022-01-31 11:36:00||1440.5||1440.5||1440.5||1440.5|0
1643628970000|2022-01-31 11:36:10|1440.5|1440|1440.5|1439.5|1440.5|1440.5|1440|1439.5|1496
1643629040000|2022-01-31 11:37:20|1441|1440|1441|1440|1441.5|1440.5|1441|1440|1611
1643629100000|2022-01-31 11:38:20|1440.5|1439.5|1439.5|1438.5|1440.5|1439.5|1439.5|1438.5|1053
1643629130000|2022-01-31 11:38:50|1439|1438|1439|1438|1439|1438|1438.5|1438|331
1643629170000|2022-01-31 11:39:30|1438.5|1437.5|1437.5|1436.5|1438.5|1437.5|1437.5|1436.5|541
1643629180000|2022-01-31 11:39:40|1438|1437|1438.5|1437.5|1438.5|1437.5|1438|1437|872
1643629210000|2022-01-31 11:40:10|||||||||2
1643629240000|2022-01-31 11:40:40|||||||||1444
1643629250000|2022-01-31 11:40:50|1438|1437|1437|1435.5|1438|1437|1437|1435.5|1044
1643629270000|2022-01-31 11:41:10|1436.5||1437||1437||1436.5||173
1643629300000|2022-01-31 11:41:40||1436||1436||1436||1436|28
1643629310000|2022-01-31 11:41:50|1437.5|1436.5|1437.5|1436|1437.5|1436.5|1437.5|1436|200
1643629390000|2022-01-31 11:43:10|||||||||33
1643629410000|2022-01-31 11:43:30|1437||1437||1437||1437||0
1643629420000|2022-01-31 11:43:40|1437.5|1436.5|1438.5|1437.5|1438.5|1437.5|1437.5|1436|2425
1643629430000|2022-01-31 11:43:50|1438|1437|1439|1438|1439|1438|1438|1437|523
1643629440000|2022-01-31 11:44:00||1437.5||1438||1438||1437.5|451
1643629460000|2022-01-31 11:44:20|1438.5|1437.5|1438.5|1437.5|1439|1437.5|1438.5|1437.5|38
1643629530000|2022-01-31 11:45:30|||||||||33
1643629560000|2022-01-31 11:46:00|1439|1438|1439|1438|1439|1438|1438|1437.5|1067
1643629610000|2022-01-31 11:46:50|1438.5|1437.5|1438|1436.5|1438.5|1437.5|1437.5|1436.5|1623
1643629630000|2022-01-31 11:47:10|1438.5|1437.5|1438.5|1437.5|1438.5|1437.5|1438.5|1437.5|449
1643629670000|2022-01-31 11:47:50|||||||||29
1643629690000|2022-01-31 11:48:10|||||||||29
1643629700000|2022-01-31 11:48:20|1438|1437|1438|1437|1438|1437.5|1437.5|1437|575
1643629710000|2022-01-31 11:48:30||1437.5||1437.5||1437.5||1437.5|0
1643629780000|2022-01-31 11:49:40|1437.5|1437|1438|1437|1438|1437|1437.5|1437|5
1643629800000|2022-01-31 11:50:00|||||||||3
1643629810000|2022-01-31 11:50:10|1438.5|1437.5|1438|1437|1438.5|1437.5|1438|1437|856
1643629820000|2022-01-31 11:50:20||1437.5||1437.5||1437.5||1437.5|0
1643629830000|2022-01-31 11:50:30|||||||||29
1643629840000|2022-01-31 11:50:40|1438.5||1438.5||1438.5||1438.5||615
1643629860000|2022-01-31 11:51:00|1439.5|1438|1440|1439|1440|1439|1439|1438|1091
1643629880000|2022-01-31 11:51:20|1440.5|1440|1441|1440|1441|1440|1440.5|1440|691
1643629900000|2022-01-31 11:51:40|1440.5|1439.5|1440.5|1439|1441|1439.5|1440.5|1439|989
1643629940000|2022-01-31 11:52:20|||||||||30
1643629950000|2022-01-31 11:52:30||1439.5||1439.5||1439.5||1439.5|360
1643629980000|2022-01-31 11:53:00|1441|1440|1441.5|1440.5|1441.5|1440.5|1441|1440|410
1643630020000|2022-01-31 11:53:40|1441|1440|1440.5|1439.5|1441|1440.5|1440|1439|1312
1643630080000|2022-01-31 11:54:40|1440||1440||1440.5||1440||112
1643630090000|2022-01-31 11:54:50|||||||||20
1643630100000|2022-01-31 11:55:00|1440.5|1440|1441|1440|1441|1440|1440.5|1440|1123
1643630110000|2022-01-31 11:55:10|||||||||30
1643630170000|2022-01-31 11:56:10|1440.5|1439.5|1440.5|1439.5|1440.5|1439.5|1440.5|1439.5|453
1643630190000|2022-01-31 11:56:30|1441|1440|1440.5|1439.5|1441|1440|1440.5|1439.5|893
1643630210000|2022-01-31 11:56:50|1441|1440|1441.5|1440.5|1441.5|1440.5|1441|1440|507
1643630220000|2022-01-31 11:57:00|1442|1441|1445|1443.5|1445|1443.5|1442|1441|761
1643630230000|2022-01-31 11:57:10||1444||1443.5||1444||1443.5|0
1643630240000|2022-01-31 11:57:20|1444.5|1443|1445|1443.5|1445|1443.5|1444.5|1443|591
1643630250000|2022-01-31 11:57:30||1444||1443.5||1444||1443.5|0
1643630260000|2022-01-31 11:57:40|1444.5|1443|1444.5|1443.5|1444.5|1443.5|1444.5|1443|58
1643630270000|2022-01-31 11:57:50|1444|1443|1444.5|1443|1444.5|1443|1444|1443|21
1643630300000|2022-01-31 11:58:20|1444|1443.5|1443|1441.5|1445|1443.5|1442.5|1441.5|1613
1643630310000|2022-01-31 11:58:30|1443.5|1442|1444|1442.5|1444.5|1442.5|1443.5|1442|292
1643630330000|2022-01-31 11:58:50|||||||||30
1643630360000|2022-01-31 11:59:20|||||||||70
1643630370000|2022-01-31 11:59:30|1444.5|1443|1444.5|1443.5|1444.5|1443.5|1444.5|1442.5|0
1643630380000|2022-01-31 11:59:40|1445.5|1444|1445.5|1444.5|1445.5|1444.5|1445|1444|357
1643630400000|2022-01-31 12:00:00|1445|1444|1445.5|1444|1445.5|1444|1445|1444|147
1643630440000|2022-01-31 12:00:40|1445||1445.5||1445.5||1445||0
1643630460000|2022-01-31 12:01:00|||||||||2000
1643630510000|2022-01-31 12:01:50|1445||1445.5||1445.5||1445||0
1643630540000|2022-01-31 12:02:20|1445||1445||1445||1445||0
1643630550000|2022-01-31 12:02:30|1445.5||1445.5||1445.5||1445.5||0
1643630580000|2022-01-31 12:03:00|||||||||2
1643630610000|2022-01-31 12:03:30|1446|1444.5|1446.5|1445.5|1446.5|1446|1445.5|1444.5|12707
1643630620000|2022-01-31 12:03:40|1446|1445|1446|1445|1446|1445|1446|1445|459
1643630630000|2022-01-31 12:03:50|1445.5|1444|1445.5|1444|1446|1445|1445.5|1444|511
1643630640000|2022-01-31 12:04:00|1445||1445||1445.5||1445||0
1643630650000|2022-01-31 12:04:10|||||||||38
1643630660000|2022-01-31 12:04:20|1445.5|1444.5|1445.5|1444.5|1445.5|1444.5|1445|1444|698
1643630670000|2022-01-31 12:04:30|||||||||131
1643630780000|2022-01-31 12:06:20|||||||||1
1643630850000|2022-01-31 12:07:30|||||||||31
1643630860000|2022-01-31 12:07:40|1446|1445|1448|1447|1448|1447|1445.5|1444.5|4176
1643630870000|2022-01-31 12:07:50|1447.5|1446.5|1447.5|1447|1447.5|1447|1447.5|1446.5|272
1643630880000|2022-01-31 12:08:00||1446.5||1446.5||1446.5||1446.5|345
1643630890000|2022-01-31 12:08:10|1447|1446|1447.5|1446|1447.5|1446|1447|1446|65
1643630910000|2022-01-31 12:08:30|1447||1447||1447||1447||0
1643630940000|2022-01-31 12:09:00|||||||||31
1643630990000|2022-01-31 12:09:50|||||||||32
1643631010000|2022-01-31 12:10:10||1446.5||1446||1446.5||1446|2
1643631020000|2022-01-31 12:10:20|1446.5|1445.5|1446.5|1445.5|1446.5|1446|1446.5|1445.5|961
1643631030000|2022-01-31 12:10:30||1446||1446||1446||1446|0
1643631040000|2022-01-31 12:10:40||1445.5||1445.5||1445.5||1445.5|241
1643631090000|2022-01-31 12:11:30|1447|1446|1447.5|1446|1447.5|1446.5|1446.5|1446|2218
1643631100000|2022-01-31 12:11:40||1446.5||1446.5||1446.5||1446.5|114
1643631130000|2022-01-31 12:12:10|||||||||613
1643631170000|2022-01-31 12:12:50|1447|1446|1444.5|1443|1447|1446|1443.5|1442.5|3869
1643631180000|2022-01-31 12:13:00|1444|1442.5|1444.5|1442.5|1444.5|1442.5|1444|1442.5|0
1643631190000|2022-01-31 12:13:10|||||||||90
1643631200000|2022-01-31 12:13:20|||||||||92
1643631210000|2022-01-31 12:13:30|1444|1443|1444|1442.5|1444|1443|1444|1442.5|0
1643631320000|2022-01-31 12:15:20|1443.5|1442|1442.5|1440.5|1443.5|1442|1442.5|1440.5|878
1643631330000|2022-01-31 12:15:30|1442|1440|1441.5|1439|1442|1440|1441.5|1439|77
1643631340000|2022-01-31 12:15:40||1439.5||1439.5||1439.5||1439.5|0
1643631360000|2022-01-31 12:16:00|||||||||32
1643631380000|2022-01-31 12:16:20|||||||||32
1643631420000|2022-01-31 12:17:00||1440||1440||1440||1440|0
1643631430000|2022-01-31 12:17:10|1441||1441||1441||1441||0
1643631440000|2022-01-31 12:17:20|1440.5|1439.5|1440.5|1439.5|1440.5|1439.5|1440.5|1439.5|863
1643631450000|2022-01-31 12:17:30|||||||||209
1643631470000|2022-01-31 12:17:50|||||||||502
1643631480000|2022-01-31 12:18:00|||||||||174
1643631490000|2022-01-31 12:18:10||1440||1439.5||1440||1439.5|111
1643631540000|2022-01-31 12:19:00|||||||||247
1643631560000|2022-01-31 12:19:20|1440|1439|1439|1437|1440|1439|1439|1437|1258
1643631570000|2022-01-31 12:19:30|1438.5|1437.5|1439|1437|1439|1437.5|1438|1437|493
1643631580000|2022-01-31 12:19:40|1438.5|1437.5|1438.5|1437.5|1438.5|1437.5|1438.5|1437.5|0
1643631590000|2022-01-31 12:19:50||1437||1437||1437||1437|0
1643631600000|2022-01-31 12:20:00|1438|1437.5|1438.5|1437|1438.5|1437.5|1438|1437|423
1643631620000|2022-01-31 12:20:20|1439|1437.5|1439|1438|1439|1438.5|1439|1437.5|1769
1643631640000|2022-01-31 12:20:40|1439.5|1438.5|1439.5|1438.5|1439.5|1438.5|1439.5|1438|565
1643631740000|2022-01-31 12:22:20|1439|1437|1438.5|1437|1439|1437.5|1438|1437|1089
1643631770000|2022-01-31 12:22:50|1438||1438||1438.5||1438||0
1643631780000|2022-01-31 12:23:00|1438.5||1438.5||1438.5||1438.5||9
1643631790000|2022-01-31 12:23:10||1437.5||1437||1437.5||1437|13
1643631800000|2022-01-31 12:23:20|||||||||691
1643631810000|2022-01-31 12:23:30|1438||1438.5||1438.5||1438||246
1643631860000|2022-01-31 12:24:20|1438|1437.5|1438.5|1437|1438.5|1437.5|1438|1437|85
1643631870000|2022-01-31 12:24:30||1437.5||1437.5||1437.5||1437.5|0
1643631910000|2022-01-31 12:25:10|1438|1437|1438|1437|1438|1437|1438|1437|0
1643631940000|2022-01-31 12:25:40|1438.5|1437.5|1438.5|1437|1438.5|1437.5|1438.5|1437|841
1643632000000|2022-01-31 12:26:40|||||||||244
1643632190000|2022-01-31 12:29:50|||||||||373
1643632200000|2022-01-31 12:30:00|1438||1438.5||1438.5||1438||5
1643632250000|2022-01-31 12:30:50|||||||||18
1643632470000|2022-01-31 12:34:30|||||||||345
1643632480000|2022-01-31 12:34:40|||||||||291
1643632490000|2022-01-31 12:34:50|||||||||71
1643632520000|2022-01-31 12:35:20|1438|1437.5|1438.5|1437|1438.5|1437.5|1438|1437|298
1643632540000|2022-01-31 12:35:40|1438|1436.5|1438|1436.5|1438.5|1436.5|1438|1436.5|732
1643632550000|2022-01-31 12:35:50|||||||||502
1643632560000|2022-01-31 12:36:00|||||||||622
1643632590000|2022-01-31 12:36:30|||||||||2553
1643632610000|2022-01-31 12:36:50|1437.5|1437|1438|1436.5|1438|1437|1437|1436.5|2828
1643632630000|2022-01-31 12:37:10|1437.5||1437.5||1437.5||1437.5||0
1643632670000|2022-01-31 12:37:50|1438|1437|1438|1437|1438|1437|1438|1436.5|1178
1643632690000|2022-01-31 12:38:10|1437.5|1436.5|1436.5|1435.5|1437.5|1436.5|1436|1435.5|1726
1643632700000|2022-01-31 12:38:20|1436|1435|1436|1435|1436|1435|1435.5|1435|384
1643632740000|2022-01-31 12:39:00|1435.5|1434.5|1435.5|1434.5|1435.5|1434.5|1435|1434.5|386
1643632760000|2022-01-31 12:39:20|1435||1435||1435.5||1435||482
1643632780000|2022-01-31 12:39:40|1435.5|1434|1434|1432.5|1435.5|1434|1434|1432.5|366
1643632800000|2022-01-31 12:40:00|1434.5|1433|1434.5|1433|1434.5|1433|1434.5|1433|112
1643632820000|2022-01-31 12:40:20|||||||||176
1643632830000|2022-01-31 12:40:30|1434||1434||1434||1434||0
1643632880000|2022-01-31 12:41:20|1433.5|1432.5|1434|1432.5|1434|1432.5|1433.5|1432.5|66
1643632900000|2022-01-31 12:41:40||1433||1432.5||1433||1432.5|0
1643632920000|2022-01-31 12:42:00|1434.5|1433|1434.5|1433|1434.5|1433|1434.5|1433|313
1643632930000|2022-01-31 12:42:10|1434||1434||1434.5||1434||0
1643632980000|2022-01-31 12:43:00|1433.5|1432.5|1432|1431|1433.5|1432.5|1432|1431|3014
1643633010000|2022-01-31 12:43:30|1431.5|1430|1431.5|1430|1432|1430|1431|1430|237
1643633020000|2022-01-31 12:43:40|1431|1429.5|1431.5|1430|1431.5|1430|1431|1429.5|790
1643633030000|2022-01-31 12:43:50|1431||1431||1431.5||1431||2683
1643633090000|2022-01-31 12:44:50|1430.5|1430.5|1431|1430.5|1431|1430.5|1430.5|1430.5|404
1643633100000|2022-01-31 12:45:00|1431.5|1430|1431.5|1430.5|1431.5|1430.5|1431.5|1430|956
1643633120000|2022-01-31 12:45:20||1430||1430.5||1430.5||1430|0
1643633140000|2022-01-31 12:45:40|||||||||204
1643633200000|2022-01-31 12:46:40|1432|1431|1432.5|1431.5|1432.5|1431.5|1432|1431|4268
1643633260000|2022-01-31 12:47:40|1433|1432|1433.5|1432|1433.5|1432.5|1432.5|1431.5|3111
1643633280000|2022-01-31 12:48:00|1434|1432.5|1434.5|1433.5|1434.5|1433.5|1434|1432.5|1448
1643633340000|2022-01-31 12:49:00|1434|1433|1434|1433|1434|1433|1434|1433|538
1643633350000|2022-01-31 12:49:10|1433.5|1432.5|1434|1433|1434|1433|1433.5|1432.5|118
1643633360000|2022-01-31 12:49:20|1433.5||1433.5||1434||1433.5||0
1643633370000|2022-01-31 12:49:30|1434|1432.5|1434|1432.5|1434|1433|1434|1432.5|706
1643633440000|2022-01-31 12:50:40||1433||1433||1433||1433|0
1643633450000|2022-01-31 12:50:50|1434.5|1433.5|1437|1435.5|1437|1436|1434.5|1433|4636
1643633460000|2022-01-31 12:51:00|1436||1437||1437||1436||150
1643633490000|2022-01-31 12:51:30|1436.5||1436.5||1436.5||1436.5||0
1643633500000|2022-01-31 12:51:40|1436|1435|1436.5|1435|1437|1435|1436|1434.5|787
1643633510000|2022-01-31 12:51:50|1437|1435.5|1437|1435.5|1437|1436.5|1436.5|1435.5|207
1643633520000|2022-01-31 12:52:00|1437.5|1436|1438.5|1437|1438.5|1437|1437.5|1436|1350
1643633580000|2022-01-31 12:53:00|1438||1438||1438||1438||2572
1643633650000|2022-01-31 12:54:10|1438.5|1437.5|1438.5|1437.5|1438.5|1437.5|1438.5|1437.5|310
1643633720000|2022-01-31 12:55:20|1439|1438|1439|1438|1439|1438|1438.5|1438|917
1643633750000|2022-01-31 12:55:50|||||||||6
1643633780000|2022-01-31 12:56:20|1439.5|1438.5|1439.5|1438.5|1439.5|1438.5|1439.5|1438|494
1643633820000|2022-01-31 12:57:00|1439|1438|1439.5|1438.5|1439.5|1438.5|1439|1437.5|1098
1643633830000|2022-01-31 12:57:10|1439|1437.5|1439|1437.5|1439.5|1437.5|1439|1437.5|54
1643633890000|2022-01-31 12:58:10|1438.5||1438.5||1438.5||1438.5||0
1643633940000|2022-01-31 12:59:00|1439|1438|1439|1437.5|1439|1438|1439|1437.5|423
1643633950000|2022-01-31 12:59:10||1438||1438||1438||1438|0
1643633980000|2022-01-31 12:59:40|1439.5|1438.5|1439.5|1438.5|1439.5|1438.5|1439|1438.5|1089
1643633990000|2022-01-31 12:59:50|1440|1439|1440.5|1439.5|1440.5|1439.5|1440|1438.5|932
1643634050000|2022-01-31 13:00:50|||||||||100
1643634110000|2022-01-31 13:01:50|1440|1439|1440|1439.5|1440|1439.5|1440|1438.5|740
1643634120000|2022-01-31 13:02:00|1440.5|1438.5|1439.5|1438.5|1440.5|1438.5|1439.5|1438.5|332
1643634150000|2022-01-31 13:02:30|1439|1438|1439|1437.5|1439|1438|1439|1437.5|253
1643634250000|2022-01-31 13:04:10|||||||||4
1643634320000|2022-01-31 13:05:20|1438.5|1437|1437.5|1436.5|1439|1437|1437.5|1436.5|606
1643634360000|2022-01-31 13:06:00|||||||||105
1643634380000|2022-01-31 13:06:20|1437|1436|1436.5|1435|1437|1436|1436.5|1435|422
1643634390000|2022-01-31 13:06:30|1436||1436||1436.5||1436||120
1643634420000|2022-01-31 13:07:00|1436.5|1435.5|1437|1435.5|1437|1435.5|1436.5|1435.5|808
1643634450000|2022-01-31 13:07:30||1436||1435.5||1436||1435.5|302
1643634500000|2022-01-31 13:08:20|1437.5|1436|1437.5|1436|1437.5|1436|1437|1435.5|910
1643634560000|2022-01-31 13:09:20||1436.5||1436.5||1436.5||1436.5|41
1643634600000|2022-01-31 13:10:00|1438|1437|1437.5|1437|1438|1437|1437.5|1436.5|1399
1643634610000|2022-01-31 13:10:10|1438|1437.5|1439|1438|1439|1438|1437.5|1437|1583
1643634670000|2022-01-31 13:11:10|1438.5|1437.5|1438.5|1437.5|1438.5|1437.5|1438.5|1437.5|468
1643634730000|2022-01-31 13:12:10|||||||||186
1643634750000|2022-01-31 13:12:30|1438|1437|1438.5|1437.5|1438.5|1437.5|1437.5|1437|1175
1643634780000|2022-01-31 13:13:00|1439|1438|1440|1439|1440.5|1439|1439|1437.5|2781
1643634790000|2022-01-31 13:13:10|1440.5|1439.5|1441|1440|1441|1440|1440.5|1439|625
1643634810000|2022-01-31 13:13:30|1441.5|1440.5|1442.5|1441|1443|1442|1441.5|1440|1444
1643634830000|2022-01-31 13:13:50|1443|1441.5|1443.5|1442.5|1443.5|1442.5|1443|1441.5|1111
1643634840000|2022-01-31 13:14:00|1444|1443|1444.5|1443.5|1444.5|1443.5|1444|1443|280
1643634870000|2022-01-31 13:14:30|1445|1444|1445.5|1444|1445.5|1444.5|1445|1444|796
1643634880000|2022-01-31 13:14:40|1445||1445||1445||1445||33
1643634900000|2022-01-31 13:15:00|||||||||74
1643634910000|2022-01-31 13:15:10|1445.5|1444.5|1445.5|1444.5|1445.5|1444.5|1445.5|1444|177
1643634920000|2022-01-31 13:15:20|1446|1445|1446.5|1445.5|1446.5|1445.5|1446|1445|432
1643634930000|2022-01-31 13:15:30|1447|1446|1447.5|1446|1448|1447|1447|1446|2142
1643634950000|2022-01-31 13:15:50|1448|1446.5|1448|1447|1448|1447|1448|1446.5|640
1643634960000|2022-01-31 13:16:00|1448.5|1447.5|1449|1448|1449.5|1448|1448.5|1447.5|901
1643634970000|2022-01-31 13:16:10|1448.5|1447.5|1448.5|1447.5|1448.5|1447.5|1448|1447.5|1264
1643634980000|2022-01-31 13:16:20|1448||1448.5||1448.5||1448||57
1643635000000|2022-01-31 13:16:40|||||||||23
1643635010000|2022-01-31 13:16:50|||||||||22
1643635020000|2022-01-31 13:17:00|||||||||44
1643635030000|2022-01-31 13:17:10|1449|1448|1449|1447.5|1449|1448|1449|1447.5|301
1643635040000|2022-01-31 13:17:20|1449.5|1448.5|1451|1450|1451.5|1450|1449.5|1448.5|2304
1643635050000|2022-01-31 13:17:30|1450.5|1449.5|1451|1450|1451|1450|1450.5|1449.5|480
1643635060000|2022-01-31 13:17:40||1450.5||1450||1450.5||1450|9
1643635070000|2022-01-31 13:17:50|||||||||2
1643635100000|2022-01-31 13:18:20|1450.5||1451||1451||1450.5||436
1643635110000|2022-01-31 13:18:30|||||||||1
1643635120000|2022-01-31 13:18:40|1450.5|1449.5|1451|1450|1451.5|1450|1450.5|1449.5|1267
1643635160000|2022-01-31 13:19:20|1450.5|1449.5|1449|1448.5|1450.5|1449.5|1449|1448.5|1075
1643635200000|2022-01-31 13:20:00|1449.5||1449.5||1449.5||1449.5||94
1643635210000|2022-01-31 13:20:10|||||||||500
1643635220000|2022-01-31 13:20:20|1449|1448|1448|1447|1449|1448|1447.5|1447|1459
1643635230000|2022-01-31 13:20:30|1447.5|1446.5|1447.5|1446.5|1447.5|1446.5|1447.5|1446.5|39
1643635240000|2022-01-31 13:20:40|1447|1446|1447|1446|1447|1446|1447|1446|236
1643635330000|2022-01-31 13:22:10|1446.5|1445.5|1445.5|1444.5|1446.5|1445.5|1445.5|1444.5|301
1643635380000|2022-01-31 13:23:00|1446|1445|1446.5|1445.5|1446.5|1445.5|1446|1445|1854
1643635410000|2022-01-31 13:23:30|1446|1445|1445.5|1444.5|1446|1445|1445|1444.5|488
1643635430000|2022-01-31 13:23:50|1445||1445.5||1445.5||1445||188
1643635510000|2022-01-31 13:25:10|1446|1445|1446|1445|1446|1445|1446|1444.5|1143
1643635540000|2022-01-31 13:25:40|1445.5||1446||1446||1445.5||130
1643635560000|2022-01-31 13:26:00|1445.5||1445.5||1445.5||1445.5||0
1643635600000|2022-01-31 13:26:40|1446||1446||1446||1445.5||616
1643635740000|2022-01-31 13:29:00|1446.5|1445.5|1446.5|1445.5|1446.5|1446|1446|1445|1239
1643635760000|2022-01-31 13:29:20|1447|1446|1447|1445.5|1447|1446|1447|1445.5|823
1643635790000|2022-01-31 13:29:50|1447.5|1446|1448.5|1447|1448.5|1447.5|1447.5|1446|1747
1643635800000|2022-01-31 13:30:00|1449|1447.5|1449.5|1448|1449.5|1448|1448.5|1447.5|294
1643635840000|2022-01-31 13:30:40|1449||1449||1449||1449||0
1643635850000|2022-01-31 13:30:50|1448.5|1447.5|1448.5|1447.5|1449|1447.5|1448|1447.5|845
1643635910000|2022-01-31 13:31:50|1448|1447|1447.5|1446.5|1448|1447|1447.5|1446.5|1176
1643635940000|2022-01-31 13:32:20|1448|1447|1448.5|1447.5|1448.5|1447.5|1448|1447|356
1643635980000|2022-01-31 13:33:00|||||||||84
1643635990000|2022-01-31 13:33:10|1449|1448|1449|1447.5|1449|1448|1449|1447.5|609
1643636030000|2022-01-31 13:33:50||1448||1447.5||1448||1447.5|47
1643636080000|2022-01-31 13:34:40|1448.5||1449||1449||1448.5||0
1643636090000|2022-01-31 13:34:50|1448.5||1448.5||1448.5||1448.5||10
1643636170000|2022-01-31 13:36:10|1449|1448|1450|1448.5|1450|1449|1449|1447.5|2172
1643636180000|2022-01-31 13:36:20||1449||1449||1449||1448.5|0
1643636190000|2022-01-31 13:36:30|1450.5|1449.5|1451|1450.5|1451|1450.5|1450.5|1449|1262
1643636200000|2022-01-31 13:36:40|1450.5|1450|1451|1450|1451|1450|1450.5|1450|211
1643636210000|2022-01-31 13:36:50|1450.5|1449.5|1450|1449|1450.5|1449.5|1450|1449|199
1643636230000|2022-01-31 13:37:10|1449.5|1448.5|1449.5|1448.5|1449.5|1448.5|1449.5|1448.5|303
1643636270000|2022-01-31 13:37:50|1450|1449|1450|1449|1450|1449|1450|1449|689
1643636300000|2022-01-31 13:38:20|1450.5|1450|1450.5|1449|1450.5|1450|1450|1449|1330
1643636330000|2022-01-31 13:38:50|1450||1450.5||1450.5||1450||25
1643636350000|2022-01-31 13:39:10|||||||||342
1643636380000|2022-01-31 13:39:40|1450||1450||1450||1450||0
1643636400000|2022-01-31 13:40:00|1450.5||1450.5||1450.5||1450.5||308
1643636470000|2022-01-31 13:41:10||1449.5||1449.5||1449.5||1449.5|27
1643636490000|2022-01-31 13:41:30|1451|1450|1451|1450.5|1451|1450.5|1450.5|1450|1775
1643636530000|2022-01-31 13:42:10|1451.5||1451.5||1451.5||1451.5||368
1643636610000|2022-01-31 13:43:30|1452|1451|1453|1452|1453.5|1452.5|1452|1450.5|939
1643636620000|2022-01-31 13:43:40|1452.5|1452.5|1452.5|1451.5|1452.5|1452.5|1452.5|1451.5|1182
1643636630000|2022-01-31 13:43:50|1453|1452|1453.5|1452.5|1453.5|1452.5|1453|1452|819
1643636650000|2022-01-31 13:44:10|1453|1452|1452.5|1451.5|1453|1452|1452|1451|1082
1643636660000|2022-01-31 13:44:20|||||||||100
1643636710000|2022-01-31 13:45:10|1453|1452|1453|1451.5|1453|1452|1452.5|1451.5|909
1643636840000|2022-01-31 13:47:20||1452||1452||1452||1451.5|0
1643636850000|2022-01-31 13:47:30|1452.5|1451.5|1453|1452|1453|1452|1452.5|1451.5|132
1643636910000|2022-01-31 13:48:30|1453.5|1452.5|1453.5|1452|1453.5|1453|1453|1452|1834
1643636940000|2022-01-31 13:49:00|1453|1451.5|1452.5|1451.5|1453|1451.5|1452.5|1451.5|1268
1643637010000|2022-01-31 13:50:10|1453|1452|1452.5|1452|1453|1452|1452.5|1451.5|1326
1643637030000|2022-01-31 13:50:30||1451.5||1451.5||1451.5||1451.5|263
1643637040000|2022-01-31 13:50:40|1452|1451|1451.5|1450.5|1452|1451.5|1451|1450.5|1107
1643637050000|2022-01-31 13:50:50|1451|1450|1451.5|1450.5|1451.5|1450.5|1451|1450|372
1643637060000|2022-01-31 13:51:00|||||||||1
1643637200000|2022-01-31 13:53:20|1451|1450|1450|1449|1451|1450|1450|1449|976
1643637220000|2022-01-31 13:53:40|1449.5|1448.5|1449|1448|1449.5|1448.5|1449|1448|482
1643637230000|2022-01-31 13:53:50|1449.5|1448.5|1449.5|1448.5|1449.5|1448.5|1449|1448.5|492
1643637240000|2022-01-31 13:54:00|1449|1449|1448.5|1448|1449|1449|1448.5|1447.5|393
1643637250000|2022-01-31 13:54:10|||||||||250
1643637260000|2022-01-31 13:54:20|1448|1447.5|1448|1447|1448|1447.5|1448|1447|116
1643637280000|2022-01-31 13:54:40|1448.5|1447.5|1449|1448|1449|1448|1448.5|1447.5|1381
1643637290000|2022-01-31 13:54:50|1449.5|1448.5|1449.5|1448|1449.5|1448.5|1449.5|1448|545
1643637320000|2022-01-31 13:55:20|||||||||4
1643637330000|2022-01-31 13:55:30||1448.5||1448.5||1448.5||1448.5|0
1643637350000|2022-01-31 13:55:50|1449|1448|1449|1448|1449|1448|1449|1448|263
1643637440000|2022-01-31 13:57:20||1448.5||1448||1448.5||1448|25
1643637480000|2022-01-31 13:58:00|||||||||500
1643637600000|2022-01-31 14:00:00|1449.5|1448.5|1451.5|1450.5|1451.5|1450.5|1449.5|1448|4243
1643637610000|2022-01-31 14:00:10|1451|1450|1451.5|1450.5|1451.5|1450.5|1451|1450|1890
1643637640000|2022-01-31 14:00:40|1452|1451|1454.5|1453.5|1454.5|1454|1452|1451|4233
1643637690000|2022-01-31 14:01:30|1454|1454|1454|1453.5|1454|1454|1454|1453|638
1643637700000|2022-01-31 14:01:40||1453||1453.5||1453.5||1453|311
1643637720000|2022-01-31 14:02:00|1454.5||1454.5||1454.5||1454.5||2285
1643637770000|2022-01-31 14:02:50||1454||1454||1454||1454|0
1643637780000|2022-01-31 14:03:00|1455|1454.5|1455|1454|1455|1454.5|1455|1454|818
1643637820000|2022-01-31 14:03:40|1455.5|1454.5|1455.5|1454.5|1455.5|1455|1455.5|1454|855
1643637880000|2022-01-31 14:04:40|1455|1454|1454.5|1454|1455|1454|1454.5|1454|1708
1643637890000|2022-01-31 14:04:50|1455|1454.5|1455.5|1454.5|1455.5|1454.5|1455|1454|642
1643637900000|2022-01-31 14:05:00|1456.5|1455|1456.5|1455.5|1456.5|1455.5|1455.5|1454.5|693
1643637920000|2022-01-31 14:05:20|1456|1455|1456|1455|1456|1455|1456|1455|368
1643637930000|2022-01-31 14:05:30||1455.5||1455.5||1455.5||1455.5|0
1643637940000|2022-01-31 14:05:40|1456.5||1456.5||1456.5||1456.5||143
1643637980000|2022-01-31 14:06:20|1456|1455|1456.5|1455.5|1456.5|1456|1456|1455|1782
1643638100000|2022-01-31 14:08:20|1457|1456|1457|1456|1457|1456.5|1457|1456|1208
1643638120000|2022-01-31 14:08:40|1457.5|1456.5|1458|1457|1458|1457|1457.5|1456.5|1290
1643638140000|2022-01-31 14:09:00|||||||||332
1643638210000|2022-01-31 14:10:10|1457.5|1456.5|1458|1456.5|1458|1456.5|1457.5|1456.5|550
1643638250000|2022-01-31 14:10:50|1457.5|1457|1457.5|1457|1457.5|1457|1457.5|1456.5|0
1643638270000|2022-01-31 14:11:10|1458||1458||1458||1458||347
1643638280000|2022-01-31 14:11:20|||||||||620
1643638330000|2022-01-31 14:12:10|1457.5|1456.5|1457|1456|1457.5|1457|1457|1455.5|1239
1643638340000|2022-01-31 14:12:20|1457.5|1456.5|1460.5|1459.5|1462|1461|1457.5|1456.5|3628
1643638360000|2022-01-31 14:12:40|1460|1458.5|1459.5|1458.5|1460.5|1459|1459.5|1458|733
1643638430000|2022-01-31 14:13:50|1459|1458|1459|1458|1459|1458|1459|1458|693
1643638440000|2022-01-31 14:14:00|||||||||27
1643638450000|2022-01-31 14:14:10|||||||||250
1643638490000|2022-01-31 14:14:50|||||||||250
1643638560000|2022-01-31 14:16:00|||||||||12
1643638580000|2022-01-31 14:16:20|||||||||124
1643638590000|2022-01-31 14:16:30|1460|1458.5|1461|1460|1461|1460|1460|1458.5|2463
1643638600000|2022-01-31 14:16:40|1461.5|1460.5|1460|1459|1461.5|1461|1460|1458.5|2570
1643638610000|2022-01-31 14:16:50|1460.5|1459.5|1460.5|1459.5|1460.5|1460|1460|1459|323
1643638620000|2022-01-31 14:17:00|1461|1460.5|1461|1460|1461|1460.5|1461|1460|664
1643638630000|2022-01-31 14:17:10|1460.5|1459.5|1460|1459.5|1460.5|1460|1460|1459|332
1643638640000|2022-01-31 14:17:20||1459||1459||1459||1459|10
1643638690000|2022-01-31 14:18:10|1459.5|1459.5|1460|1459|1460.5|1459.5|1459.5|1459|1284
1643638760000|2022-01-31 14:19:20|1460.5|1459.5|1462|1461|1462|1461|1460.5|1459.5|1488
1643638780000|2022-01-31 14:19:40|1461.5|1460.5|1461.5|1460.5|1461.5|1460.5|1461.5|1460|1138
1643638800000|2022-01-31 14:20:00|||||||||172
1643638830000|2022-01-31 14:20:30|1462|1461.5|1462.5|1461.5|1462.5|1461.5|1462|1461.5|964
1643638840000|2022-01-31 14:20:40|1463|1462|1464|1463|1464.5|1463.5|1463|1462|906
1643638910000|2022-01-31 14:21:50|1463.5|1462.5|1462.5|1462|1464|1462.5|1462.5|1462|1744
1643638920000|2022-01-31 14:22:00||1461.5||1461.5||1461.5||1461.5|8
1643638940000|2022-01-31 14:22:20|1462|1461|1461|1460|1462|1461|1461|1460|316
1643638960000|2022-01-31 14:22:40|1460.5||1460.5||1460.5||1460.5||0
1643639010000|2022-01-31 14:23:30|1461|1460.5|1461.5|1460.5|1461.5|1460.5|1461|1460|975
1643639070000|2022-01-31 14:24:30|1461|1460|1462|1460.5|1462|1461|1461|1460|2312
1643639090000|2022-01-31 14:24:50||1461||1461||1461||1460.5|15
1643639100000|2022-01-31 14:25:00|||||||||66
1643639190000|2022-01-31 14:26:30|1461.5|1460.5|1461.5|1460.5|1462|1460.5|1461.5|1460.5|719
1643639260000|2022-01-31 14:27:40|||||||||124
1643639310000|2022-01-31 14:28:30|1462|1461|1464.5|1463.5|1464.5|1463.5|1462|1460.5|3573
1643639330000|2022-01-31 14:28:50|1464|1463|1464.5|1463.5|1464.5|1464|1464|1462.5|3298
1643639340000|2022-01-31 14:29:00|||||||||641
1643639350000|2022-01-31 14:29:10||1462.5||1463.5||1463.5||1462.5|374
1643639370000|2022-01-31 14:29:30|1464|1463|1463|1462|1464|1463|1463|1462|857
1643639380000|2022-01-31 14:29:40|1463.5|1462.5|1463.5|1462|1463.5|1462.5|1463|1461.5|1236
1643639390000|2022-01-31 14:29:50|1463|1461.5|1462|1460|1463.5|1461.5|1461.5|1460|2530
1643639400000|2022-01-31 14:30:00|1461.5|1460.5|1463|1462|1463.5|1462|1461.5|1460.5|2106
1643639420000|2022-01-31 14:30:20|1463.5|1462.5|1464|1462.5|1464|1463|1463.5|1462.5|1465
1643639430000|2022-01-31 14:30:30|1463.5|1462|1462|1460.5|1463.5|1462.5|1461|1459.5|5588
1643639440000|2022-01-31 14:30:40|1462.5|1461|1462.5|1461.5|1463|1462|1462.5|1461|2238
1643639450000|2022-01-31 14:30:50|1463|1462|1463|1462|1463|1462|1463|1461.5|317
1643639460000|2022-01-31 14:31:00|1462.5|1461.5|1462.5|1461|1462.5|1461.5|1462.5|1461|714
1643639470000|2022-01-31 14:31:10|1462|1460.5|1461|1460|1462|1460.5|1461|1460|981
1643639480000|2022-01-31 14:31:20|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|13
1643639540000|2022-01-31 14:32:20|1461|1460|1462|1461|1462|1461|1461|1459.5|2011
1643639550000|2022-01-31 14:32:30|1462.5|1461.5|1462|1460.5|1462.5|1461.5|1461.5|1460.5|3651
1643639560000|2022-01-31 14:32:40|1461.5|1459.5|1460|1459|1461.5|1459.5|1459|1458.5|7228
1643639570000|2022-01-31 14:32:50|1459.5|1459.5|1459.5|1458|1460|1459.5|1458.5|1456.5|6005
1643639580000|2022-01-31 14:33:00|1460|1459|1461|1459.5|1461.5|1460|1459.5|1459|5856
1643639590000|2022-01-31 14:33:10|1460.5|1459|1460|1459|1460.5|1459|1460|1459|846
1643639600000|2022-01-31 14:33:20|1460.5||1460.5||1460.5||1460.5||0
1643639610000|2022-01-31 14:33:30|1461|1459.5|1461|1460|1461|1460|1460.5|1459.5|3115
1643639620000|2022-01-31 14:33:40|1462|1460.5|1462|1460.5|1462|1460.5|1462|1460.5|175
1643639630000|2022-01-31 14:33:50||1461||1461||1461||1461|0
1643639640000|2022-01-31 14:34:00|1462.5|1461.5|1462.5|1461.5|1462.5|1462|1462|1461|986
1643639650000|2022-01-31 14:34:10|1463.5|1462.5|1463.5|1462|1463.5|1462.5|1462.5|1461.5|481
1643639660000|2022-01-31 14:34:20|1463||1463||1463||1463||350
1643639670000|2022-01-31 14:34:30|1463.5|1462.5|1465|1464|1465|1464|1463.5|1462.5|921
1643639680000|2022-01-31 14:34:40|1465.5|1464.5|1464.5|1463|1465.5|1464.5|1462|1461|24281
1643639690000|2022-01-31 14:34:50|1465|1464|1464.5|1463|1465|1464.5|1462|1461.5|23426
1643639700000|2022-01-31 14:35:00|1465.5|1463.5|1464|1462.5|1465.5|1463.5|1464|1462.5|2406
1643639710000|2022-01-31 14:35:10|1463|1462|1462|1461.5|1463.5|1462|1462|1461.5|4878
1643639720000|2022-01-31 14:35:20|1462.5|1462|1466.5|1464.5|1467|1464.5|1462|1462|12836
1643639740000|2022-01-31 14:35:40|1465.5|1465|1464|1462.5|1466.5|1465|1462.5|1460.5|5487
1643639750000|2022-01-31 14:35:50|1463.5|1462|1462|1461.5|1463.5|1462|1462|1461|3391
1643639760000|2022-01-31 14:36:00|1461.5|1461|1461.5|1460.5|1462|1461.5|1461.5|1460.5|2263
1643639780000|2022-01-31 14:36:20|1462|1461|1462|1461|1462|1461|1462|1461|120
1643639790000|2022-01-31 14:36:30|1462.5|1461.5|1466.5|1465.5|1467|1466|1462.5|1461.5|2243
1643639800000|2022-01-31 14:36:40|1467|1466|1466|1464.5|1468.5|1466.5|1463|1461|9589
1643639810000|2022-01-31 14:36:50|||||||||56
1643639820000|2022-01-31 14:37:00|||||||||141
1643639840000|2022-01-31 14:37:20|1465.5|1463.5|1465|1463.5|1465.5|1464.5|1464|1462.5|2375
1643639850000|2022-01-31 14:37:30|||||||||128
1643639860000|2022-01-31 14:37:40|1464.5|1463|1464.5|1463|1464.5|1463|1464.5|1463|427
1643639870000|2022-01-31 14:37:50|1463.5|1462.5|1463|1461.5|1463.5|1462.5|1462|1461|574
1643639880000|2022-01-31 14:38:00|||||||||512
1643639900000|2022-01-31 14:38:20|1463.5|1462|1467.5|1466.5|1468.5|1466.5|1463.5|1462|2317
1643639940000|2022-01-31 14:39:00|1468|1467|1468|1467|1468|1467|1468|1467|477
1643639950000|2022-01-31 14:39:10|||||||||400
1643639960000|2022-01-31 14:39:20|1467.5|1466.5|1467|1465.5|1467.5|1466.5|1466.5|1465.5|988
1643639970000|2022-01-31 14:39:30|||||||||284
1643639980000|2022-01-31 14:39:40|1467.5|1466|1466.5|1465.5|1468|1466.5|1466.5|1465.5|433
1643639990000|2022-01-31 14:39:50|1467|1466|1467.5|1466|1467.5|1466|1467|1465.5|252
1643640000000|2022-01-31 14:40:00|1468|1466.5|1468|1466.5|1468|1466.5|1468|1466.5|499
1643640010000|2022-01-31 14:40:10|1467.5||1468||1468||1467.5||156
1643640020000|2022-01-31 14:40:20|1467.5||1467.5||1467.5||1467.5||0
1643640030000|2022-01-31 14:40:30|1468|1467|1469.5|1468.5|1469.5|1468.5|1468|1467|641
1643640040000|2022-01-31 14:40:40|1469|1468|1468.5|1467.5|1469|1468|1468.5|1467.5|1007
1643640050000|2022-01-31 14:40:50|1469|1468|1469.5|1468.5|1469.5|1468.5|1469|1468|1130
1643640060000|2022-01-31 14:41:00|1470||1470.5||1471||1470||313
1643640070000|2022-01-31 14:41:10||1469||1469||1469||1469|0
1643640080000|2022-01-31 14:41:20|||||||||10
1643640090000|2022-01-31 14:41:30|1471|1469.5|1472.5|1470.5|1473|1470.5|1471|1469|1186
1643640100000|2022-01-31 14:41:40||1471||1471||1471||1471|0
1643640120000|2022-01-31 14:42:00|||||||||296
1643640140000|2022-01-31 14:42:20|1472|1470.5|1470|1468.5|1472|1470.5|1469.5|1468|3186
1643640150000|2022-01-31 14:42:30|||||||||172
1643640160000|2022-01-31 14:42:40|1469.5|1468|1469.5|1468.5|1469.5|1468.5|1468.5|1467|1433
1643640170000|2022-01-31 14:42:50|1470|1469|1471|1470|1471|1470|1470|1469|1031
1643640180000|2022-01-31 14:43:00|1470.5|1470.5|1470.5|1468.5|1470.5|1470.5|1470.5|1468.5|455
1643640210000|2022-01-31 14:43:30||1469||1468.5||1469||1468.5|0
1643640230000|2022-01-31 14:43:50|1470|1469|1470|1469|1470.5|1469|1470|1468.5|150
1643640240000|2022-01-31 14:44:00|1470.5|1469.5|1472.5|1471|1472.5|1471.5|1470.5|1469.5|2261
1643640250000|2022-01-31 14:44:10|1472|1470.5|1472|1470.5|1472|1470.5|1472|1470.5|222
1643640260000|2022-01-31 14:44:20||1471||1471||1471||1471|100
1643640310000|2022-01-31 14:45:10|1471.5|1470.5|1472|1470.5|1472|1471.5|1471.5|1470.5|1235
1643640320000|2022-01-31 14:45:20|||||||||572
1643640330000|2022-01-31 14:45:30|1471.5|1471|1472|1471|1472|1471|1471.5|1471|629
1643640340000|2022-01-31 14:45:40|1471.5||1471.5||1472||1471.5||396
1643640350000|2022-01-31 14:45:50|1472||1472||1472||1472||364
1643640360000|2022-01-31 14:46:00|||||||||514
1643640370000|2022-01-31 14:46:10|1472.5|1471.5|1473.5|1472.5|1473.5|1472.5|1472.5|1471.5|1266
1643640380000|2022-01-31 14:46:20|1474.5|1473|1474.5|1473|1474.5|1473|1474.5|1472.5|232
1643640390000|2022-01-31 14:46:30|1474||1474.5||1474.5||1474||0
1643640410000|2022-01-31 14:46:50|1474|1472.5|1473|1472.5|1474|1472.5|1473|1471.5|1093
1643640420000|2022-01-31 14:47:00|1473.5|1473|1474.5|1473|1474.5|1473|1473.5|1473|403
1643640440000|2022-01-31 14:47:20|1474||1474.5||1474.5||1474||0
1643640510000|2022-01-31 14:48:30|1474|1472.5|1473.5|1472|1474|1472.5|1472.5|1471.5|1682
1643640520000|2022-01-31 14:48:40|1473||1473.5||1473.5||1473||0
1643640530000|2022-01-31 14:48:50|1473|1471.5|1472|1470.5|1473|1472|1472|1470.5|1022
1643640540000|2022-01-31 14:49:00||1471||1471||1471||1471|0
1643640560000|2022-01-31 14:49:20|||||||||134
1643640570000|2022-01-31 14:49:30|||||||||129
1643640580000|2022-01-31 14:49:40|1472.5||1472||1472.5||1472||992
1643640590000|2022-01-31 14:49:50|1472.5|1471.5|1472.5|1471.5|1472.5|1471.5|1472.5|1471|185
1643640600000|2022-01-31 14:50:00|1472|1471|1471.5|1470.5|1472|1471|1471.5|1470.5|1955
1643640610000|2022-01-31 14:50:10|1472|1471|1472.5|1471|1472.5|1471.5|1472|1471|529
1643640620000|2022-01-31 14:50:20|1473|1471.5|1474|1473|1474|1473|1473|1471|1507
1643640630000|2022-01-31 14:50:30|1474.5|1473.5|1475.5|1474.5|1476.5|1475|1474.5|1473.5|1248
1643640640000|2022-01-31 14:50:40|1476|1475|1476|1475|1476|1475|1476|1475|1857
1643640650000|2022-01-31 14:50:50|1475.5|1474.5|1475|1474|1475.5|1474.5|1475|1474|959
1643640660000|2022-01-31 14:51:00|||||||||276
1643640690000|2022-01-31 14:51:30|||||||||228
1643640700000|2022-01-31 14:51:40|1475.5|1474.5|1475.5|1474|1475.5|1474.5|1475.5|1474|805
1643640720000|2022-01-31 14:52:00|1476|1474.5|1476|1474.5|1476|1474.5|1476|1474.5|670
1643640730000|2022-01-31 14:52:10|1477|1475|1480|1478|1480|1478|1477|1474.5|1420
1643640740000|2022-01-31 14:52:20|1479.5|1478.5|1480|1478.5|1480|1478.5|1479.5|1478.5|0
1643640750000|2022-01-31 14:52:30|1479.5|1477|1479|1477.5|1479.5|1478.5|1478.5|1477|1063
1643640780000|2022-01-31 14:53:00|||||||||63
1643640800000|2022-01-31 14:53:20||1478||1478||1478||1477.5|0
1643640830000|2022-01-31 14:53:50|1479.5|1478.5|1481.5|1479.5|1481.5|1479.5|1479.5|1478.5|1660
1643640840000|2022-01-31 14:54:00|1481|1479|1480|1478|1481|1479|1479|1478|1452
1643640870000|2022-01-31 14:54:30|1479.5|1476|1479|1476.5|1479.5|1477.5|1478|1476|1515
1643640900000|2022-01-31 14:55:00||1477||1477||1477||1477|10
1643640910000|2022-01-31 14:55:10|||||||||204
1643640940000|2022-01-31 14:55:40||1477.5||1477.5||1477.5||1477.5|1167
1643640950000|2022-01-31 14:55:50|1479.5|1478|1482|1481|1482.5|1481|1479.5|1478|4744
1643640960000|2022-01-31 14:56:00|1482.5||1482.5||1482.5||1482.5||247
1643640970000|2022-01-31 14:56:10|1483.5|1481.5|1483.5|1481.5|1483.5|1481.5|1483.5|1481.5|1062
1643640990000|2022-01-31 14:56:30||1482||1482||1482||1482|453
1643641000000|2022-01-31 14:56:40|1483|1482.5|1484.5|1483|1484.5|1483|1483|1482|1362
1643641010000|2022-01-31 14:56:50|1485|1483.5|1485|1483|1485|1483.5|1485|1483|0
1643641020000|2022-01-31 14:57:00||1483.5||1483||1483.5||1483|0
1643641030000|2022-01-31 14:57:10|1484.5|1482.5|1484|1482.5|1484.5|1482.5|1484|1482.5|104
1643641040000|2022-01-31 14:57:20|1483.5|1482|1482.5|1481.5|1484|1482|1482.5|1481|2085
1643641060000|2022-01-31 14:57:40|1482|1481|1482|1480|1482|1481.5|1481.5|1480|1438
1643641080000|2022-01-31 14:58:00||1480.5||1480.5||1480.5||1480.5|500
1643641110000|2022-01-31 14:58:30|||||||||177
1643641140000|2022-01-31 14:59:00|1482.5|1481|1482.5|1481|1482.5|1481.5|1482|1480.5|2253
1643641150000|2022-01-31 14:59:10|1482||1482.5||1482.5||1482||150
1643641160000|2022-01-31 14:59:20||1481.5||1481.5||1481.5||1481.5|0
1643641170000|2022-01-31 14:59:30|1483|1482|1484|1482.5|1484|1482.5|1482.5|1481.5|1040
1643641180000|2022-01-31 14:59:40|1484.5|1483|1485|1483|1485|1483|1484.5|1482.5|126
1643641190000|2022-01-31 14:59:50|1485.5|1483.5|1485.5|1483.5|1485.5|1483.5|1485.5|1483.5|0
1643641200000|2022-01-31 15:00:00|1486.5|1484|1482.5|1482|1486.5|1484|1482.5|1482|2643
1643641210000|2022-01-31 15:00:10|1483.5||1483.5||1483.5||1483.5||88
1643641230000|2022-01-31 15:00:30|1483|1481.5|1482.5|1481.5|1483|1481.5|1482.5|1481.5|708
1643641250000|2022-01-31 15:00:50|1482|1481|1482.5|1481.5|1482.5|1481.5|1482|1481|339
1643641260000|2022-01-31 15:01:00|1482|1481|1482|1481.5|1482|1481.5|1482|1481|520
1643641280000|2022-01-31 15:01:20|1481.5|1481|1482|1481|1482|1481|1481.5|1481|1242
1643641300000|2022-01-31 15:01:40|1482.5|1481.5|1482.5|1481.5|1482.5|1481.5|1482.5|1481|206
1643641320000|2022-01-31 15:02:00|||||||||436
1643641330000|2022-01-31 15:02:10|1483|1482|1485.5|1484.5|1485.5|1484.5|1482.5|1482|2592
1643641360000|2022-01-31 15:02:40|||||||||2
1643641390000|2022-01-31 15:03:10|1485|1484|1485.5|1484|1485.5|1484|1485|1484|1143
1643641440000|2022-01-31 15:04:00|1485||1485||1485||1485||0
1643641450000|2022-01-31 15:04:10|||||||||156
1643641460000|2022-01-31 15:04:20|1485.5|1484.5|1485|1484|1486.5|1485.5|1485|1484|2779
1643641470000|2022-01-31 15:04:30|1484.5|1482.5|1483.5|1482.5|1484.5|1484|1483.5|1482|761
1643641480000|2022-01-31 15:04:40|1483|1482|1483|1482|1483|1482|1483|1482|101
1643641490000|2022-01-31 15:04:50|||||||||1000
1643641510000|2022-01-31 15:05:10|1482.5|1481|1483.5|1482|1483.5|1482.5|1482|1480.5|2122
1643641520000|2022-01-31 15:05:20|1483|1482.5|1485|1483|1485|1484|1483|1482|938
1643641530000|2022-01-31 15:05:30|1485.5|1483.5|1485.5|1483.5|1485.5|1485|1485|1483.5|616
1643641540000|2022-01-31 15:05:40||1484||1484||1484||1484|0
1643641590000|2022-01-31 15:06:30|1485||1485.5||1485.5||1485||150
1643641620000|2022-01-31 15:07:00|1485||1485.5||1485.5||1485||209
1643641630000|2022-01-31 15:07:10|||||||||30
1643641640000|2022-01-31 15:07:20|1486|1484.5|1488|1487|1488|1487|1486|1484|1704
1643641660000|2022-01-31 15:07:40|1487.5|1486|1486.5|1485.5|1488|1486.5|1486.5|1485.5|1284
1643641710000|2022-01-31 15:08:30|||||||||358
1643641720000|2022-01-31 15:08:40|1487|1486|1485.5|1484|1487|1486|1485|1484|3052
1643641740000|2022-01-31 15:09:00|1485||1485||1485||1485||0
1643641750000|2022-01-31 15:09:10|1484.5|1483.5|1484.5|1483.5|1485|1483.5|1484.5|1483.5|742
1643641770000|2022-01-31 15:09:30|||||||||103
1643641780000|2022-01-31 15:09:40|1485|1484.5|1485|1484|1485|1484.5|1484.5|1483.5|1138
1643641790000|2022-01-31 15:09:50|1484.5|1483.5|1484.5|1483.5|1484.5|1484|1484.5|1483.5|608
1643641810000|2022-01-31 15:10:10|||||||||300
1643641830000|2022-01-31 15:10:30|1485|1484.5|1485.5|1484.5|1485.5|1484.5|1484.5|1483.5|3026
1643641840000|2022-01-31 15:10:40|||||||||95
1643641850000|2022-01-31 15:10:50|1484.5|1484|1485|1483.5|1485|1484|1484.5|1483.5|1146
1643641940000|2022-01-31 15:12:20|||||||||100
1643641950000|2022-01-31 15:12:30|1484.5|1483|1485|1483.5|1485|1483.5|1484|1483|2356
1643641960000|2022-01-31 15:12:40|||||||||162
1643641970000|2022-01-31 15:12:50||1484||1483.5||1484||1483.5|0
1643641980000|2022-01-31 15:13:00|1484.5||1484.5||1484.5||1484.5||0
1643642010000|2022-01-31 15:13:30|||||||||159
1643642020000|2022-01-31 15:13:40|1485|1484|1490.5|1490|1491|1490|1485|1483.5|6958
1643642030000|2022-01-31 15:13:50|1490|1489.5|1490|1488.5|1490|1489.5|1489.5|1488.5|1279
1643642040000|2022-01-31 15:14:00||1489||1489||1489||1489|0
1643642050000|2022-01-31 15:14:10|1490.5|1489.5|1492|1490.5|1492|1490.5|1490.5|1489.5|1017
1643642060000|2022-01-31 15:14:20|||||||||549
1643642070000|2022-01-31 15:14:30|||||||||24
1643642090000|2022-01-31 15:14:50|1491|1490|1490.5|1489.5|1491|1490|1490|1489.5|1043
1643642100000|2022-01-31 15:15:00|1490|1489|1490|1489|1490|1489|1489.5|1489|480
1643642110000|2022-01-31 15:15:10|1489.5|1489.5|1489|1487.5|1490.5|1489.5|1488.5|1487.5|1390
1643642120000|2022-01-31 15:15:20|1488.5|1487|1489|1487.5|1489|1487.5|1488.5|1486.5|612
1643642140000|2022-01-31 15:15:40|||||||||42
1643642150000|2022-01-31 15:15:50|1488.5|1488|1489|1488|1489|1488|1488.5|1488|150
1643642160000|2022-01-31 15:16:00|1489.5|1488.5|1489|1488|1490|1489|1489|1488|1694
1643642200000|2022-01-31 15:16:40|1488.5|1487|1488.5|1487.5|1488.5|1487.5|1488|1487|170
1643642210000|2022-01-31 15:16:50|1489|1488|1489|1488|1489|1488|1488.5|1487.5|626
1643642220000|2022-01-31 15:17:00|1488.5|1487.5|1489|1487.5|1489|1487.5|1488.5|1487.5|330
1643642260000|2022-01-31 15:17:40|||||||||152
1643642270000|2022-01-31 15:17:50|||||||||339
1643642280000|2022-01-31 15:18:00|1488.5||1489||1489||1488.5||0
1643642290000|2022-01-31 15:18:10||1488||1488||1488||1487.5|0
1643642310000|2022-01-31 15:18:30|1489.5|1488.5|1490|1489|1490|1489.5|1489.5|1488.5|1531
1643642320000|2022-01-31 15:18:40|||||||||140
1643642340000|2022-01-31 15:19:00|1489.5|1488.5|1490|1489|1490|1489|1489.5|1488.5|3414
1643642350000|2022-01-31 15:19:10|1489.5|1488.5|1490|1489|1490|1489|1489.5|1488.5|686
1643642380000|2022-01-31 15:19:40|||||||||750
1643642410000|2022-01-31 15:20:10|1490.5|1489.5|1491.5|1490.5|1491.5|1490.5|1490.5|1489|23145
1643642420000|2022-01-31 15:20:20|1492|1491|1493|1491.5|1493|1492|1491.5|1490.5|1291
1643642430000|2022-01-31 15:20:30|1493.5|1492|1492.5|1491.5|1493.5|1492.5|1492.5|1491.5|1455
1643642490000|2022-01-31 15:21:30|1492|1491|1492.5|1491.5|1492.5|1491.5|1492|1491|2212
1643642500000|2022-01-31 15:21:40|1493|1492|1492.5|1492|1493|1492.5|1492|1491.5|7198
1643642510000|2022-01-31 15:21:50|1493|1492.5|1494|1493|1494|1493|1492.5|1492|1414
1643642520000|2022-01-31 15:22:00|1494.5|1493.5|1495.5|1495|1495.5|1495|1494.5|1493.5|777
1643642530000|2022-01-31 15:22:10|1496.5|1495.5|1496.5|1495.5|1496.5|1495.5|1496.5|1495.5|20
1643642540000|2022-01-31 15:22:20|1497|1496|1498|1496.5|1498.5|1496.5|1497|1496|979
1643642550000|2022-01-31 15:22:30||1497||1497||1497||1497|0
1643642560000|2022-01-31 15:22:40|1497.5|1496.5|1497.5|1496.5|1497.5|1496.5|1497.5|1496.5|1999
1643642580000|2022-01-31 15:23:00|1497|1496|1496.5|1496|1497|1496|1496.5|1495.5|775
1643642590000|2022-01-31 15:23:10||1495.5||1495.5||1495.5||1495|850
1643642620000|2022-01-31 15:23:40|1496|1495|1494.5|1493.5|1496|1495.5|1494.5|1493|1557
1643642640000|2022-01-31 15:24:00|||||||||750
1643642650000|2022-01-31 15:24:10|||||||||1293
1643642670000|2022-01-31 15:24:30|1495|1494|1495.5|1494.5|1495.5|1495|1495|1494|10963
1643642700000|2022-01-31 15:25:00|1495|1494|1495.5|1494|1495.5|1494|1495|1493.5|1168
1643642710000|2022-01-31 15:25:10|1495||1495.5||1495.5||1495||6154
1643642730000|2022-01-31 15:25:30|||||||||384
1643642740000|2022-01-31 15:25:40||1494.5||1494.5||1494.5||1494.5|0
1643642750000|2022-01-31 15:25:50|1495|1493.5|1494|1492.5|1495|1494.5|1493.5|1492|4451
1643642770000|2022-01-31 15:26:10|1493.5||1493.5||1493.5||1493.5||0
1643642780000|2022-01-31 15:26:20|||||||||117
1643642790000|2022-01-31 15:26:30|||||||||305
1643642810000|2022-01-31 15:26:50|1494|1493|1494|1492.5|1494|1493|1493.5|1492.5|601
1643642820000|2022-01-31 15:27:00|||||||||122
1643642840000|2022-01-31 15:27:20|1493.5|1493|1494.5|1493.5|1495|1493.5|1493.5|1493|3636
1643642850000|2022-01-31 15:27:30|1494|1493|1491.5|1491|1494|1493|1491.5|1491|2147
1643642860000|2022-01-31 15:27:40|1492||1492||1492||1492||165
1643642880000|2022-01-31 15:28:00|1491.5|1490.5|1492|1490.5|1492|1490.5|1491.5|1490|559
1643642920000|2022-01-31 15:28:40|1491.5|1490|1491|1489.5|1491.5|1490|1490.5|1489.5|1199
1643642930000|2022-01-31 15:28:50|1491.5|1490|1491.5|1490|1491.5|1490.5|1491|1490|1084
1643642940000|2022-01-31 15:29:00|1491|1489.5|1491|1489.5|1491.5|1490|1491|1489.5|92
1643642960000|2022-01-31 15:29:20|||||||||5
1643642990000|2022-01-31 15:29:50|||||||||505
1643643000000|2022-01-31 15:30:00|||||||||140
1643643010000|2022-01-31 15:30:10|||||||||26
1643643020000|2022-01-31 15:30:20|||||||||1000
1643643030000|2022-01-31 15:30:30||1490||1490||1490||1490|168
1643643040000|2022-01-31 15:30:40||1489.5||1489.5||1489.5||1489.5|408
1643643050000|2022-01-31 15:30:50|1490.5|1490|1491|1489.5|1491|1490|1490.5|1489|825
1643643060000|2022-01-31 15:31:00|1490.5|1489|1490.5|1489|1491|1489.5|1490.5|1489|191
1643643080000|2022-01-31 15:31:20||1489.5||1489||1489.5||1489|159
1643643120000|2022-01-31 15:32:00|1490|1488.5|1488|1487.5|1490|1489|1488|1487.5|29971
1643643130000|2022-01-31 15:32:10|1488.5||1488||1488.5||1488||9744
1643643140000|2022-01-31 15:32:20|||||||||629
1643643160000|2022-01-31 15:32:40||1487||1487||1487||1487|3
1643643200000|2022-01-31 15:33:20|||||||||60
1643643210000|2022-01-31 15:33:30|1488.5|1487.5|1492|1491|1492|1491|1488|1487.5|14972
1643643240000|2022-01-31 15:34:00|||||||||97
1643643250000|2022-01-31 15:34:10|||||||||250
1643643280000|2022-01-31 15:34:40|1492.5|1491.5|1492.5|1491.5|1492.5|1492|1492.5|1491.5|411
1643643350000|2022-01-31 15:35:50|1492|1492|1495|1494|1495|1494|1492|1492|6607
1643643370000|2022-01-31 15:36:10|1495.5|1494.5|1495|1494|1495.5|1494.5|1494.5|1494|710
1643643380000|2022-01-31 15:36:20|1494.5|1494.5|1494.5|1493.5|1495|1494.5|1494|1492.5|1597
1643643400000|2022-01-31 15:36:40|||||||||269
1643643430000|2022-01-31 15:37:10|1494|1493|1494|1493|1494.5|1493|1493.5|1492.5|2075
1643643440000|2022-01-31 15:37:20|1494.5|1493.5|1494.5|1493.5|1494.5|1493.5|1494.5|1493.5|376
1643643450000|2022-01-31 15:37:30|1494|1493|1494|1493|1494.5|1493.5|1493.5|1493|1229
1643643460000|2022-01-31 15:37:40||1492.5||1492.5||1492.5||1492.5|9
1643643470000|2022-01-31 15:37:50|||||||||640
1643643500000|2022-01-31 15:38:20|||||||||20
1643643530000|2022-01-31 15:38:50|1492.5|1492|1493.5|1492.5|1494|1493|1492.5|1492|3008
1643643630000|2022-01-31 15:40:30|||||||||529
1643643640000|2022-01-31 15:40:40|||||||||268
1643643650000|2022-01-31 15:40:50|1493|1492|1493.5|1492.5|1493.5|1492.5|1493|1492|1117
1643643670000|2022-01-31 15:41:10|1494|1493|1494|1493.5|1494.5|1493.5|1494|1493|16400
1643643680000|2022-01-31 15:41:20|1494.5|1494|1496|1494.5|1496|1495.5|1494|1493.5|6562
1643643690000|2022-01-31 15:41:30||1495||1495||1495||1495|0
1643643720000|2022-01-31 15:42:00|1495.5|1494.5|1495.5|1494.5|1495.5|1494.5|1495|1494.5|1420
1643643730000|2022-01-31 15:42:10|1495||1495.5||1495.5||1495||2956
1643643740000|2022-01-31 15:42:20|1494.5|1494|1495.5|1494.5|1495.5|1494.5|1494.5|1494|257
1643643780000|2022-01-31 15:43:00|||||||||124
1643643790000|2022-01-31 15:43:10|1496|1495|1497.5|1496.5|1497.5|1496.5|1496|1494.5|2540
1643643800000|2022-01-31 15:43:20|1498|1497|1499|1498|1499|1498|1498|1497|661
1643643810000|2022-01-31 15:43:30|1500|1498.5|1500|1499|1500|1499|1500|1498.5|247
1643643860000|2022-01-31 15:44:20|1500.5|1499.5|1500.5|1499|1500.5|1499.5|1500|1499|1924
1643643890000|2022-01-31 15:44:50||1499.5||1499||1499.5||1499|1881
1643643900000|2022-01-31 15:45:00|1500||1500.5||1500.5||1500||140
1643643910000|2022-01-31 15:45:10||1499.5||1499.5||1499.5||1499|348
1643643940000|2022-01-31 15:45:40|1500|1499|1500|1499|1500.5|1499|1499.5|1499|765
1643643950000|2022-01-31 15:45:50|1499.5|1498.5|1498.5|1497.5|1499.5|1498.5|1498.5|1497|2498
1643643960000|2022-01-31 15:46:00|1499|1498|1499|1498|1499|1498|1499|1498|656
1643643980000|2022-01-31 15:46:20|1498.5|1497.5|1498.5|1498|1499|1498|1498|1497.5|1315
1643643990000|2022-01-31 15:46:30|1499||1499||1499||1499||523
1643644000000|2022-01-31 15:46:40|||||||||1275
1643644040000|2022-01-31 15:47:20|1498.5|1497.5|1498.5|1498|1498.5|1498|1498|1497.5|440
1643644050000|2022-01-31 15:47:30|1499|1497.5|1499|1498|1499|1498|1499|1497.5|1056
1643644060000|2022-01-31 15:47:40|||||||||49210
1643644080000|2022-01-31 15:48:00|1499.5|1498.5|1502.5|1501|1502.5|1501|1499.5|1498|4847
1643644090000|2022-01-31 15:48:10|||||||||197
1643644100000|2022-01-31 15:48:20|||||||||1258
1643644110000|2022-01-31 15:48:30|||||||||34
1643644130000|2022-01-31 15:48:50||1501.5||1501.5||1501.5||1501.5|0
1643644140000|2022-01-31 15:49:00|1502|1501|1502|1500|1502|1501|1502|1500|2122
1643644150000|2022-01-31 15:49:10|1501.5||1501||1501.5||1501||0
1643644170000|2022-01-31 15:49:30|1500.5|1499.5|1500|1499|1500.5|1500|1500|1499|1416
1643644200000|2022-01-31 15:50:00|||||||||26
1643644210000|2022-01-31 15:50:10|1499.5|1498.5|1497|1496|1499.5|1498.5|1497|1496|1056
1643644220000|2022-01-31 15:50:20|1497.5|1496.5|1498.5|1497.5|1498.5|1497.5|1497.5|1496.5|1472
1643644230000|2022-01-31 15:50:30|1499|1498|1499|1498|1499|1498|1499|1498|376
1643644240000|2022-01-31 15:50:40|||||||||1
1643644250000|2022-01-31 15:50:50|||||||||254
1643644260000|2022-01-31 15:51:00|1499.5|1498.5|1499.5|1498.5|1500|1498.5|1499|1498|1752
1643644270000|2022-01-31 15:51:10|1500|1499|1499|1498|1500.5|1499.5|1499|1498|3727
1643644280000|2022-01-31 15:51:20|1498.5|1497.5|1498.5|1497.5|1499|1497.5|1498|1497.5|1013
1643644300000|2022-01-31 15:51:40|||||||||702
1643644310000|2022-01-31 15:51:50|1498|1497|1497.5|1496.5|1498.5|1497|1497.5|1496|315
1643644320000|2022-01-31 15:52:00|||||||||74
1643644330000|2022-01-31 15:52:10|1497|1495.5|1497|1495.5|1497.5|1496.5|1496.5|1495.5|1546
1643644340000|2022-01-31 15:52:20|1496.5||1496.5||1496.5||1496.5||0
1643644350000|2022-01-31 15:52:30|1496|1495|1496|1494.5|1496|1495|1496|1494.5|554
1643644370000|2022-01-31 15:52:50|||||||||138
1643644380000|2022-01-31 15:53:00||1495||1495||1495||1495|53
1643644410000|2022-01-31 15:53:30|1496.5|1495.5|1498|1496.5|1498|1496.5|1496.5|1495|2931
1643644430000|2022-01-31 15:53:50|||||||||34
1643644450000|2022-01-31 15:54:10|||||||||40
1643644460000|2022-01-31 15:54:20|||||||||81
1643644470000|2022-01-31 15:54:30|||||||||36
1643644500000|2022-01-31 15:55:00|1497.5|1497|1498|1496.5|1498|1497|1497.5|1496.5|994
1643644520000|2022-01-31 15:55:20|||||||||34
1643644530000|2022-01-31 15:55:30|1497.5|1497|1498|1497|1498|1497|1497.5|1497|484
1643644560000|2022-01-31 15:56:00|1497.5|1496.5|1497|1496|1497.5|1496.5|1497|1496|1557
1643644570000|2022-01-31 15:56:10|||||||||34
1643644580000|2022-01-31 15:56:20|||||||||698
1643644590000|2022-01-31 15:56:30|||||||||126
1643644600000|2022-01-31 15:56:40|||||||||110
1643644610000|2022-01-31 15:56:50|||||||||34
1643644620000|2022-01-31 15:57:00|||||||||74
1643644640000|2022-01-31 15:57:20|1497.5|1496.5|1499|1498|1499|1498.5|1497.5|1496.5|3231
1643644660000|2022-01-31 15:57:40|1499.5|1498.5|1499.5|1498.5|1499.5|1498.5|1499.5|1498|1216
1643644670000|2022-01-31 15:57:50|||||||||437
1643644680000|2022-01-31 15:58:00|1499|1498|1499|1498|1499|1498|1499|1498|503
1643644710000|2022-01-31 15:58:30|1498.5|1497.5|1498.5|1497.5|1499|1498|1498|1497.5|1370
1643644720000|2022-01-31 15:58:40|1499|1498|1498|1497.5|1499|1498|1498|1497.5|595
1643644730000|2022-01-31 15:58:50|1499|1498|1498|1497.5|1499|1498|1498|1497.5|1107
1643644740000|2022-01-31 15:59:00|1499|1498|1499.5|1498.5|1499.5|1498.5|1498.5|1497.5|1431
1643644780000|2022-01-31 15:59:40|1500|1499|1501|1500|1502|1501|1499.5|1499|5520
1643644790000|2022-01-31 15:59:50|1500.5|1499.5|1501|1500|1501|1500|1500.5|1499.5|548
1643644800000|2022-01-31 16:00:00|1500.5|1499.5|1500.5|1500|1500.5|1500|1500.5|1499.5|130
1643644810000|2022-01-31 16:00:10|1501||1501||1501||1501||652
1643644820000|2022-01-31 16:00:20|1500.5|1499.5|1500.5|1499.5|1501|1499.5|1500.5|1499.5|579
1643644830000|2022-01-31 16:00:30|||||||||786
1643644840000|2022-01-31 16:00:40|1500|1499|1500|1499|1500|1499|1500|1499|722
1643644860000|2022-01-31 16:01:00|1499.5|1498.5|1499.5|1498.5|1500|1498.5|1499.5|1498.5|604
1643644870000|2022-01-31 16:01:10|||||||||34
1643644880000|2022-01-31 16:01:20|||||||||58
1643644890000|2022-01-31 16:01:30|||||||||34
1643644900000|2022-01-31 16:01:40|1500|1499|1500|1499|1500|1499|1500|1498.5|2518
1643644910000|2022-01-31 16:01:50|||||||||124
1643644920000|2022-01-31 16:02:00|1500.5|1499.5|1501|1500|1501|1500|1500.5|1499|2259
1643644950000|2022-01-31 16:02:30|1500.5||1501||1501||1500.5||194
1643644970000|2022-01-31 16:02:50|1500.5|1500.5|1502.5|1501.5|1502.5|1501.5|1500.5|1500.5|2219
1643644990000|2022-01-31 16:03:10|||||||||199
1643645000000|2022-01-31 16:03:20|1503|1502|1503|1502|1503|1502|1502.5|1501.5|599
1643645010000|2022-01-31 16:03:30|1502.5||1502.5||1502.5||1502.5||0
1643645020000|2022-01-31 16:03:40|1503|1502.5|1503.5|1502.5|1503.5|1502.5|1503|1502|872
1643645040000|2022-01-31 16:04:00|1503|1502|1502.5|1501.5|1503.5|1502|1502.5|1501.5|2336
1643645060000|2022-01-31 16:04:20|1502|1501|1500|1498.5|1502|1501|1499.5|1498.5|2800
1643645100000|2022-01-31 16:05:00|1499.5|1499|1501.5|1500.5|1503|1502|1499|1498.5|14067
1643645110000|2022-01-31 16:05:10|1501|1500|1498|1497|1501.5|1500|1498|1496.5|12876
1643645120000|2022-01-31 16:05:20|1498.5|1497.5|1499|1498|1499|1498.5|1498|1497.5|6596
1643645150000|2022-01-31 16:05:50|1498.5|1497.5|1498|1497|1499|1497.5|1498|1497|1722
1643645160000|2022-01-31 16:06:00|1497.5|1496.5|1498|1497|1498|1497|1497.5|1496.5|1005
1643645170000|2022-01-31 16:06:10|1498.5|1497.5|1499|1498|1499|1498|1498.5|1497.5|1260
1643645190000|2022-01-31 16:06:30|1498.5||1499||1499||1498.5||0
1643645200000|2022-01-31 16:06:40|1499.5|1498.5|1500|1499|1500|1499|1499.5|1498.5|1724
1643645210000|2022-01-31 16:06:50|1500.5|1499.5|1501|1500|1501|1500|1500.5|1499.5|1003
1643645230000|2022-01-31 16:07:10|1500.5|1499.5|1500.5|1499|1501|1499.5|1500|1498.5|345
1643645240000|2022-01-31 16:07:20||1499.5||1499||1499.5||1499|300
1643645260000|2022-01-31 16:07:40|||||||||62
1643645270000|2022-01-31 16:07:50|1501|1499.5|1501|1500|1501|1500|1500.5|1499.5|1268
1643645310000|2022-01-31 16:08:30|||||||||2
1643645330000|2022-01-31 16:08:50|1501.5|1500.5|1502.5|1501|1502.5|1502|1501.5|1500|4564
1643645340000|2022-01-31 16:09:00|1502||1502||1502||1502||0
1643645360000|2022-01-31 16:09:20|1501.5|1500.5|1501.5|1500.5|1502|1501|1501.5|1500.5|634
1643645400000|2022-01-31 16:10:00|1501|1500|1501|1500|1501|1500.5|1501|1500|1253
1643645410000|2022-01-31 16:10:10|1500.5|1499.5|1499.5|1498.5|1500.5|1499.5|1499.5|1498.5|2004
1643645420000|2022-01-31 16:10:20|1500|1499|1500|1498.5|1500|1499|1500|1498.5|460
1643645430000|2022-01-31 16:10:30|1499.5||1499.5||1499.5||1499.5||2
1643645450000|2022-01-31 16:10:50|1500|1499|1501.5|1500.5|1501.5|1500.5|1499.5|1499|4029
1643645460000|2022-01-31 16:11:00|1502|1501|1502|1500.5|1502|1501|1502|1500.5|1210
1643645500000|2022-01-31 16:11:40|||||||||150
1643645520000|2022-01-31 16:12:00|||||||||62
1643645530000|2022-01-31 16:12:10|1501.5||1501.5||1501.5||1501.5||170
1643645550000|2022-01-31 16:12:30|1502.5|1501|1505|1503.5|1505|1503.5|1501.5|1501|4500
1643645570000|2022-01-31 16:12:50|||||||||250
1643645580000|2022-01-31 16:13:00|1505.5|1504|1506.5|1505.5|1506.5|1505.5|1505.5|1504|1143
1643645590000|2022-01-31 16:13:10|1506|1505|1506|1505.5|1506|1505.5|1506|1504.5|1737
1643645600000|2022-01-31 16:13:20|||||||||154
1643645610000|2022-01-31 16:13:30||1505||1505||1505||1505|136
1643645640000|2022-01-31 16:14:00|||||||||9
1643645650000|2022-01-31 16:14:10|1506.5|1505.5|1506.5|1505.5|1507|1506.5|1506.5|1505.5|2756
1643645680000|2022-01-31 16:14:40|1506|1505|1505.5|1505|1506|1505|1505.5|1505|947
1643645690000|2022-01-31 16:14:50|1506||1506.5||1506.5||1505.5||563
1643645720000|2022-01-31 16:15:20|||||||||101
1643645740000|2022-01-31 16:15:40||1505.5||1505.5||1505.5||1505.5|263
1643645760000|2022-01-31 16:16:00||1505||1505||1505||1505|321
1643645770000|2022-01-31 16:16:10|1506||1506||1506||1506||0
1643645780000|2022-01-31 16:16:20|||||||||100
1643645790000|2022-01-31 16:16:30|||||||||124
1643645820000|2022-01-31 16:17:00|1506.5|1505.5|1505|1503.5|1506.5|1505.5|1505|1503|3143
1643645830000|2022-01-31 16:17:10|||||||||46
1643645840000|2022-01-31 16:17:20|1506|1504|1506|1504.5|1506.5|1505|1505|1504|2165
1643645880000|2022-01-31 16:18:00|||||||||100
1643645910000|2022-01-31 16:18:30|||||||||669
1643645920000|2022-01-31 16:18:40|||||||||61
1643645940000|2022-01-31 16:19:00|1505.5||1506||1506||1505.5||0
1643645950000|2022-01-31 16:19:10||1505||1505||1505||1504.5|124
1643645960000|2022-01-31 16:19:20|||||||||217
1643645970000|2022-01-31 16:19:30|1505.5|1504.5|1505|1504|1505.5|1504.5|1504.5|1504|1336
1643645980000|2022-01-31 16:19:40|||||||||124
1643645990000|2022-01-31 16:19:50|1505.5|1504.5|1505|1504|1505.5|1504.5|1505|1504|2435
1643646000000|2022-01-31 16:20:00|1505.5|1504.5|1505.5|1504|1505.5|1504.5|1505.5|1504|441
1643646010000|2022-01-31 16:20:10|||||||||660
1643646030000|2022-01-31 16:20:30|1506|1504.5|1507|1506|1507.5|1507|1506|1504.5|5059
1643646040000|2022-01-31 16:20:40|1507.5|1506.5|1507|1506.5|1507.5|1506.5|1507|1506.5|481
1643646050000|2022-01-31 16:20:50|1507.5|1507|1508|1507|1508|1507|1507.5|1507|1067
1643646060000|2022-01-31 16:21:00|1508.5|1507.5|1508.5|1507|1508.5|1507.5|1508.5|1507|5965
1643646070000|2022-01-31 16:21:10|1508|1508|1508|1507|1508.5|1508|1508|1507|11005
1643646080000|2022-01-31 16:21:20||1507.5||1507||1507.5||1507|843
1643646090000|2022-01-31 16:21:30|1508.5|1508|1506|1505|1508.5|1508|1506|1505|11161
1643646100000|2022-01-31 16:21:40|1506.5|1506|1506.5|1505.5|1506.5|1506|1506|1505|5086
1643646110000|2022-01-31 16:21:50|1507.5|1506|1508|1507|1509|1507.5|1506.5|1506|1936
1643646120000|2022-01-31 16:22:00|1508.5|1507.5|1508|1507|1508.5|1507.5|1508|1507|350
1643646130000|2022-01-31 16:22:10||1507.5||1506.5||1507.5||1506.5|989
1643646140000|2022-01-31 16:22:20|||||||||1000
1643646150000|2022-01-31 16:22:30|1507.5|1506|1506.5|1505.5|1507.5|1507|1506.5|1504.5|11989
1643646160000|2022-01-31 16:22:40|||||||||2
1643646170000|2022-01-31 16:22:50|||||||||10238
1643646180000|2022-01-31 16:23:00|||||||||110
1643646190000|2022-01-31 16:23:10|1506|1505|1505.5|1504.5|1506.5|1505|1504.5|1503.5|6170
1643646210000|2022-01-31 16:23:30|||||||||165
1643646220000|2022-01-31 16:23:40|1505|1504|1505|1504|1505|1504|1505|1504|1640
1643646230000|2022-01-31 16:23:50|1504|1503.5|1504.5|1503.5|1505|1503.5|1504|1503.5|1047
1643646250000|2022-01-31 16:24:10|1504|1504|1504.5|1503.5|1504.5|1504|1504|1503|2927
1643646260000|2022-01-31 16:24:20|||||||||102
1643646270000|2022-01-31 16:24:30|||||||||66
1643646280000|2022-01-31 16:24:40|||||||||137
1643646290000|2022-01-31 16:24:50|1505|1504|1507|1506|1507|1506|1505|1503.5|17334
1643646300000|2022-01-31 16:25:00|||||||||10000
1643646310000|2022-01-31 16:25:10|1506.5|1505.5|1505.5|1504|1507|1506|1505.5|1504|7042
1643646320000|2022-01-31 16:25:20|1505|1503.5|1504.5|1503.5|1505|1503.5|1503.5|1502.5|7611
1643646330000|2022-01-31 16:25:30|1505|1504|1505|1504|1505|1504|1504.5|1504|975
1643646340000|2022-01-31 16:25:40|||||||||103
1643646350000|2022-01-31 16:25:50|1504.5|1503.5|1504.5|1503.5|1504.5|1503.5|1504.5|1503.5|916
1643646360000|2022-01-31 16:26:00|1505|1504|1507|1506|1507|1506|1505|1504|3064
1643646390000|2022-01-31 16:26:30|||||||||137
1643646400000|2022-01-31 16:26:40|1507.5|1506.5|1507.5|1506.5|1507.5|1506.5|1507.5|1506.5|1135
1643646420000|2022-01-31 16:27:00|1508|1507|1507.5|1507|1508|1507|1507.5|1506.5|1747
1643646430000|2022-01-31 16:27:10|1508|1507.5|1509.5|1508|1510|1508|1508|1507.5|1057
1643646450000|2022-01-31 16:27:30||1508.5||1508.5||1508.5||1508|523
1643646460000|2022-01-31 16:27:40|1509|1508|1509|1508|1509.5|1508.5|1509|1508|1038
1643646470000|2022-01-31 16:27:50|1509.5|1508.5|1509.5|1508.5|1509.5|1508.5|1509.5|1508|3440
1643646480000|2022-01-31 16:28:00|||||||||1909
1643646490000|2022-01-31 16:28:10|1510|1509|1510.5|1510|1510.5|1510|1510|1508.5|5929
1643646500000|2022-01-31 16:28:20|1511|1510.5|1512.5|1511|1512.5|1511|1511|1510.5|1132
1643646510000|2022-01-31 16:28:30|1511.5|1510.5|1511.5|1510|1511.5|1510.5|1510|1509|5672
1643646520000|2022-01-31 16:28:40|||||||||747
1643646530000|2022-01-31 16:28:50||1510.5||1510.5||1510.5||1510.5|188
1643646540000|2022-01-31 16:29:00||1511||1510.5||1511||1510.5|1845
1643646550000|2022-01-31 16:29:10|1511|1509.5|1509.5|1509|1511.5|1509.5|1509.5|1508.5|4921
1643646560000|2022-01-31 16:29:20|||||||||400
1643646570000|2022-01-31 16:29:30|||||||||2059
1643646580000|2022-01-31 16:29:40|1509|1508.5|1508.5|1507.5|1509|1508.5|1508.5|1507.5|3879
1643646590000|2022-01-31 16:29:50|1509|1508|1510|1508|1510|1508.5|1509|1507.5|1895
1643702410000|2022-02-01 08:00:10|1505|1490.5|1500.5|1497.5|1505|1498|1497.5|1490.5|6283
1643702420000|2022-02-01 08:00:20|1501|1498|1496|1493.5|1502|1498|1496|1493.5|2349
1643702430000|2022-02-01 08:00:30|1495.5|1491.5|1490|1485.5|1495.5|1492.5|1490|1484|5866
1643702440000|2022-02-01 08:00:40|1490.5|1485|1491.5|1487|1495|1489.5|1490|1482.5|1461
1643702450000|2022-02-01 08:00:50|1495|1487.5|1490.5|1488|1497|1490.5|1490.5|1486.5|1706
1643702460000|2022-02-01 08:01:00|1492.5|1486.5|1490.5|1486.5|1492.5|1487|1489|1486.5|1048
1643702470000|2022-02-01 08:01:10|1495|1487|1491|1486.5|1498|1491|1491|1486|1741
1643702480000|2022-02-01 08:01:20|1491.5|1487.5|1495.5|1490|1498|1491|1491.5|1487.5|462
1643702490000|2022-02-01 08:01:30||1490.5||1490.5||1490.5||1490.5|118
1643702500000|2022-02-01 08:01:40|1495|1489.5|1493.5|1489.5|1495|1489.5|1493.5|1487|211
1643702510000|2022-02-01 08:01:50|||||||||194
1643702520000|2022-02-01 08:02:00|1495|1488.5|1492.5|1487|1497.5|1492|1492.5|1486.5|1217
1643702530000|2022-02-01 08:02:10|1492|1487.5|1491|1486|1494.5|1488.5|1488.5|1482|682
1643702540000|2022-02-01 08:02:20|1491.5|1488.5|1489|1482.5|1491.5|1488.5|1489|1481.5|390
1643702550000|2022-02-01 08:02:30|1488.5||1488||1488.5||1488||0
1643702570000|2022-02-01 08:02:50||1482||1483.5||1483.5||1482|0
1643702580000|2022-02-01 08:03:00|1490|1483|1492.5|1488|1493|1488.5|1490|1483|733
1643702590000|2022-02-01 08:03:10|1494|1488.5|1495.5|1488.5|1497|1491.5|1494|1488|1264
1643702600000|2022-02-01 08:03:20|1496|1491|1495|1488.5|1496.5|1492|1495|1488|630
1643702610000|2022-02-01 08:03:30||1491||1492||1492||1491|0
1643702620000|2022-02-01 08:03:40|1494.5|1489|1490.5|1486|1494.5|1489|1490.5|1484|513
1643702630000|2022-02-01 08:03:50|1491.5|1487.5|1494.5|1490|1495.5|1491|1491.5|1487|190
1643702640000|2022-02-01 08:04:00|1496|1490.5|1496.5|1491.5|1500.5|1495.5|1496|1489.5|3278
1643702650000|2022-02-01 08:04:10|1496|1490.5|1496|1492|1496|1492.5|1495.5|1490.5|713
1643702660000|2022-02-01 08:04:20|||||||||168
1643702670000|2022-02-01 08:04:30|1497.5|1492.5|1499|1492.5|1501|1495|1497.5|1491|313
1643702680000|2022-02-01 08:04:40|1498.5|1493|1498|1491.5|1498.5|1494|1498|1490.5|673
1643702690000|2022-02-01 08:04:50|1498.5|1494|1501|1495|1502|1496.5|1498.5|1492|394
1643702700000|2022-02-01 08:05:00|1500.5|1496|1500.5|1496|1500.5|1496.5|1500.5|1495.5|255
1643702710000|2022-02-01 08:05:10|1501|1496.5|1500.5|1496|1501|1498|1500.5|1496|100
1643702720000|2022-02-01 08:05:20|1500|1495.5|1499|1495.5|1500|1495.5|1499|1495.5|2
1643702730000|2022-02-01 08:05:30|1499.5|1496|1500.5|1495.5|1500.5|1496.5|1499.5|1495.5|0
1643702740000|2022-02-01 08:05:40|1500||1499.5||1500||1499.5||124
1643702750000|2022-02-01 08:05:50|1500|1496|1497.5|1493.5|1500.5|1496.5|1497|1492.5|168
1643702760000|2022-02-01 08:06:00|1497|1493|1497|1492.5|1497|1493|1495.5|1491|1538
1643702770000|2022-02-01 08:06:10|1496.5|1493|1496.5|1491.5|1496.5|1493.5|1496|1491.5|535
1643702780000|2022-02-01 08:06:20||1493||1492.5||1493.5||1492|336
1643702790000|2022-02-01 08:06:30|1496|1491.5|1496|1491.5|1496|1491.5|1496|1491.5|0
1643702800000|2022-02-01 08:06:40|1495.5||1495.5||1495.5||1495.5||168
1643702810000|2022-02-01 08:06:50|1495|1491|1493.5|1490.5|1495|1491|1493.5|1490.5|0
1643702820000|2022-02-01 08:07:00|||||||||474
1643702830000|2022-02-01 08:07:10|1493||1493||1493||1493||168
1643702840000|2022-02-01 08:07:20|1492.5||1492.5||1492.5||1492.5||260
1643702850000|2022-02-01 08:07:30|1493.5||1493.5||1493.5||1493.5||687
1643702870000|2022-02-01 08:07:50|1493|1490|1490|1487|1493|1490|1490|1487|336
1643702880000|2022-02-01 08:08:00|1490.5|1486.5|1493.5|1490|1494.5|1491|1490|1486|843
1643702890000|2022-02-01 08:08:10|1493|1490.5|1493.5|1491.5|1494|1492|1493|1490.5|419
1643702900000|2022-02-01 08:08:20|1494||1493.5||1494||1493.5||206
1643702930000|2022-02-01 08:08:50|1493|1491|1492|1489.5|1493|1491.5|1492|1489.5|367
1643702940000|2022-02-01 08:09:00|1493|1490|1493.5|1490.5|1494|1490.5|1493|1490|477
1643702950000|2022-02-01 08:09:10|1494||1494||1494||1494||0
1643702960000|2022-02-01 08:09:20|1493.5||1493.5||1493.5||1493.5||0
1643702970000|2022-02-01 08:09:30|1494|1491|1494|1491.5|1494|1492|1494|1491|6
1643702980000|2022-02-01 08:09:40|1493.5|1491|1494|1491|1494|1491.5|1493.5|1490.5|150
1643702990000|2022-02-01 08:09:50|1493.5|1491.5|1488.5|1485|1494|1492|1488|1485|2590
1643703000000|2022-02-01 08:10:00|1489.5|1485.5|1489.5|1486.5|1489.5|1486.5|1489|1485.5|183
1643703010000|2022-02-01 08:10:10|1490|1488|1494|1492|1494|1492.5|1490|1488|1096
1643703020000|2022-02-01 08:10:20||1491.5||1491.5||1492||1491|305
1643703030000|2022-02-01 08:10:30|1495|1491|1496|1493.5|1497|1494|1495|1491|152
1643703040000|2022-02-01 08:10:40|||||||||116
1643703050000|2022-02-01 08:10:50|1494.5|1494.5|1496.5|1494|1496.5|1495.5|1494.5|1493.5|1775
1643703070000|2022-02-01 08:11:10|1497|1495|1501.5|1498.5|1501.5|1498.5|1496.5|1494|1801
1643703080000|2022-02-01 08:11:20|1501|1498|1501.5|1500.5|1501.5|1500.5|1500.5|1497.5|428
1643703090000|2022-02-01 08:11:30|1501|1500|1501.5|1500|1501.5|1500.5|1501|1500|93
1643703110000|2022-02-01 08:11:50|1501|1499.5|1500.5|1498.5|1501|1499.5|1500.5|1498.5|517
1643703120000|2022-02-01 08:12:00|1500|1498|1499|1497.5|1500|1498|1499|1497.5|300
1643703130000|2022-02-01 08:12:10|1498.5|1496|1498.5|1496|1498.5|1496|1497|1495.5|766
1643703140000|2022-02-01 08:12:20|||||||||303
1643703160000|2022-02-01 08:12:40|1498|1495.5|1497|1494.5|1498|1495.5|1497|1494|0
1643703170000|2022-02-01 08:12:50|1497.5|1495|1496|1493.5|1497.5|1495.5|1496|1493.5|817
1643703180000|2022-02-01 08:13:00|1495.5|1493|1495.5|1493.5|1495.5|1494.5|1495.5|1493|71
1643703190000|2022-02-01 08:13:10||1494||1493.5||1494||1493.5|0
1643703200000|2022-02-01 08:13:20|1495|1494|1495|1493.5|1495|1494|1495|1493.5|0
1643703210000|2022-02-01 08:13:30|1494.5|1493|1494.5|1492|1494.5|1493|1494|1492|290
1643703220000|2022-02-01 08:13:40|1494|1491.5|1494|1491.5|1494|1491.5|1492.5|1490.5|582
1643703230000|2022-02-01 08:13:50|1494.5|1492.5|1495.5|1493|1495.5|1494|1494.5|1492.5|670
1643703240000|2022-02-01 08:14:00|1494.5|1492.5|1494.5|1492|1494.5|1492.5|1494.5|1491.5|322
1643703250000|2022-02-01 08:14:10||1492.5||1492.5||1493||1492.5|1276
1643703260000|2022-02-01 08:14:20|1495|1493.5|1494.5|1492|1495|1494|1494|1491.5|1800
1643703290000|2022-02-01 08:14:50|1494|1492.5|1493|1491|1494|1492.5|1493|1490.5|312
1643703300000|2022-02-01 08:15:00|1492.5|1490.5|1492.5|1491|1492.5|1491|1492.5|1490.5|876
1643703310000|2022-02-01 08:15:10||1490.5||1490.5||1491||1490.5|168
1643703330000|2022-02-01 08:15:30|||||||||69
1643703360000|2022-02-01 08:16:00|||||||||165
1643703380000|2022-02-01 08:16:20|1492||1492.5||1492.5||1492||0
1643703390000|2022-02-01 08:16:30|1492|1490|1490.5|1489.5|1492.5|1490|1490.5|1489|985
1643703400000|2022-02-01 08:16:40|1490|1488.5|1488.5|1486|1490|1488.5|1488.5|1485.5|650
1643703410000|2022-02-01 08:16:50||1487||1486||1487||1486|0
1643703430000|2022-02-01 08:17:10|1487|1486.5|1488|1486|1489|1488|1487|1486|1959
1643703440000|2022-02-01 08:17:20|1488.5|1487|1490|1488|1490|1489|1488.5|1487|318
1643703450000|2022-02-01 08:17:30|1489.5|1487.5|1489.5|1487.5|1489.5|1487.5|1489.5|1487.5|0
1643703460000|2022-02-01 08:17:40|1489|1487|1488|1485.5|1489|1487|1488|1485.5|112
1643703480000|2022-02-01 08:18:00|1488.5|1486|1490.5|1488.5|1490.5|1489|1488.5|1486|616
1643703490000|2022-02-01 08:18:10|1491|1488|1490.5|1489.5|1491.5|1490|1490.5|1488|1378
1643703520000|2022-02-01 08:18:40|1491.5|1490|1491.5|1489.5|1491.5|1490.5|1491.5|1489.5|194
1643703530000|2022-02-01 08:18:50|1491||1491.5||1491.5||1491||0
1643703540000|2022-02-01 08:19:00||1490||1489.5||1490||1489.5|0
1643703560000|2022-02-01 08:19:20|1491||1491||1491||1491||168
1643703570000|2022-02-01 08:19:30|1491.5|1490|1493.5|1491|1493.5|1491|1491.5|1490|1043
1643703600000|2022-02-01 08:20:00|1493|1491.5|1493|1491|1493|1492|1493|1491|1331
1643703610000|2022-02-01 08:20:10|1492.5|1490.5|1492|1489.5|1492.5|1490.5|1492|1489.5|576
1643703620000|2022-02-01 08:20:20|||||||||337
1643703630000|2022-02-01 08:20:30|1491.5||1491||1491.5||1491||80
1643703640000|2022-02-01 08:20:40|||||||||33
1643703650000|2022-02-01 08:20:50|1491.5|1489|1491.5|1489.5|1491.5|1489.5|1491.5|1489|575
1643703660000|2022-02-01 08:21:00|1492|1490.5|1492.5|1491|1492.5|1491|1492|1490.5|408
1643703670000|2022-02-01 08:21:10||1490.5||1491||1491||1490.5|0
1643703710000|2022-02-01 08:21:50|||||||||2
1643703770000|2022-02-01 08:22:50||1491.5||1491.5||1491.5||1491.5|0
1643703790000|2022-02-01 08:23:10|||||||||168
1643703810000|2022-02-01 08:23:30|1493|1492|1491|1489|1493.5|1492.5|1491|1489|1611
1643703830000|2022-02-01 08:23:50|1490.5||1490.5||1491||1490||0
1643703840000|2022-02-01 08:24:00||1489.5||1489.5||1489.5||1489.5|508
1643703850000|2022-02-01 08:24:10|1489.5|1489|1491|1489.5|1492|1490.5|1489.5|1489|1350
1643703860000|2022-02-01 08:24:20|1490.5|1489|1488|1486.5|1490.5|1489|1486.5|1486|2039
1643703870000|2022-02-01 08:24:30|1487.5|1487.5|1488|1486.5|1488|1487.5|1487.5|1486|735
1643703880000|2022-02-01 08:24:40||1486||1486||1486||1486|33
1643703890000|2022-02-01 08:24:50||1486.5||1486.5||1486.5||1486.5|0
1643703900000|2022-02-01 08:25:00|1488.5|1487|1489|1486.5|1489|1487.5|1488.5|1486.5|253
1643703910000|2022-02-01 08:25:10||1487.5||1487.5||1487.5||1487.5|0
1643703930000|2022-02-01 08:25:30|1489.5|1488|1491|1489|1491|1489|1489|1487.5|765
1643703960000|2022-02-01 08:26:00|||||||||168
1643703990000|2022-02-01 08:26:30|||||||||17
1643704000000|2022-02-01 08:26:40|1490||1490||1490.5||1490||388
1643704010000|2022-02-01 08:26:50|||||||||1
1643704020000|2022-02-01 08:27:00|1489|1488|1489|1487.5|1490|1488|1489|1487|407
1643704030000|2022-02-01 08:27:10|1489.5|1488|1489|1487.5|1489.5|1488|1489|1487.5|252
1643704040000|2022-02-01 08:27:20||1487||1487.5||1487.5||1487|134
1643704060000|2022-02-01 08:27:40||1487||1487||1487||1487|81
1643704070000|2022-02-01 08:27:50|||||||||1000
1643704080000|2022-02-01 08:28:00|1488.5||1488.5||1488.5||1488.5||0
1643704090000|2022-02-01 08:28:10|1488|1486.5|1487|1485.5|1488|1486.5|1486.5|1485|856
1643704130000|2022-02-01 08:28:50|1488|1486.5|1488.5|1486.5|1488.5|1487|1487.5|1485.5|1568
1643704140000|2022-02-01 08:29:00||1487||1486.5||1487||1486.5|0
1643704150000|2022-02-01 08:29:10|1487.5|1486|1486.5|1485|1487.5|1486|1486.5|1485|569
1643704160000|2022-02-01 08:29:20|1487|1485.5|1487|1486|1487|1486|1487|1485.5|328
1643704170000|2022-02-01 08:29:30|1486.5|1485.5|1486.5|1485|1486.5|1485.5|1486.5|1485|158
1643704180000|2022-02-01 08:29:40|1487|1485.5|1487|1485.5|1487|1485.5|1487|1485.5|29
1643704190000|2022-02-01 08:29:50|1486.5||1487||1487||1486.5||0
1643704200000|2022-02-01 08:30:00|1487.5|1486|1487.5|1485.5|1488.5|1486|1487|1485.5|710
1643704210000|2022-02-01 08:30:10|1487|1486|1487|1485.5|1488.5|1486.5|1486.5|1485.5|1192
1643704240000|2022-02-01 08:30:40|1487.5|1486|1488|1486.5|1488|1487|1487.5|1486|260
1643704260000|2022-02-01 08:31:00||1487||1487||1487||1487|0
1643704270000|2022-02-01 08:31:10|||||||||169
1643704300000|2022-02-01 08:31:40|1487.5|1486.5|1487.5|1486|1488|1487|1487|1486|633
1643704310000|2022-02-01 08:31:50|1487||1487||1487||1487||60
1643704370000|2022-02-01 08:32:50|1486.5|1485.5|1486|1485|1486.5|1485.5|1486|1485|589
1643704380000|2022-02-01 08:33:00|1485.5|1484.5|1486.5|1485.5|1486.5|1485.5|1485.5|1484.5|1100
1643704400000|2022-02-01 08:33:20|1486|1485|1486|1484.5|1486|1485|1486|1484.5|136
1643704410000|2022-02-01 08:33:30|1485.5|1484|1486|1484|1486|1484|1483.5|1483|432
1643704420000|2022-02-01 08:33:40||1484.5||1484.5||1484.5||1484.5|0
1643704430000|2022-02-01 08:33:50|1485|1484|1485|1483.5|1485|1484|1485|1483.5|100
1643704440000|2022-02-01 08:34:00|1484.5|1484|1484.5|1483.5|1485|1484.5|1484|1483.5|2026
1643704520000|2022-02-01 08:35:20|1484|1483|1482|1481|1484.5|1483|1482|1480.5|2266
1643704530000|2022-02-01 08:35:30|1482.5|1480|1482.5|1481|1482.5|1481.5|1482|1480|0
1643704550000|2022-02-01 08:35:50|1482|1480.5|1482|1480.5|1482|1480.5|1482|1480.5|223
1643704560000|2022-02-01 08:36:00|1481.5|1480|1481.5|1480|1481.5|1480.5|1481|1479|810
1643704570000|2022-02-01 08:36:10||1480.5||1480||1480.5||1480|0
1643704630000|2022-02-01 08:37:10||1480.5||1480||1480.5||1480|0
1643704660000|2022-02-01 08:37:40|1481||1481||1481||1481||0
1643704700000|2022-02-01 08:38:20|1480.5|1479.5|1481|1479.5|1481|1479.5|1480|1479|580
1643704710000|2022-02-01 08:38:30|1481.5|1480|1481|1479.5|1482.5|1481.5|1481|1479.5|2936
1643704730000|2022-02-01 08:38:50|1480.5|1479|1481|1479.5|1481|1479.5|1480|1479|1957
1643704740000|2022-02-01 08:39:00|1480|1480|1481|1480|1481|1480|1480|1479.5|311
1643704750000|2022-02-01 08:39:10|1481.5|1480.5|1482|1481|1482.5|1482|1481|1480|2190
1643704760000|2022-02-01 08:39:20|1481.5|1481.5|1481.5|1481|1482|1481.5|1480.5|1479.5|439
1643704770000|2022-02-01 08:39:30|1482|1480|1482|1480.5|1482|1480.5|1482|1480|129
1643704820000|2022-02-01 08:40:20|1482.5|1481|1483|1481.5|1483|1482|1482|1481|1328
1643704830000|2022-02-01 08:40:30|1482.5|1481|1482.5|1481|1482.5|1481|1481.5|1481|477
1643704840000|2022-02-01 08:40:40|1481.5|1481.5|1482.5|1481.5|1482.5|1481.5|1481.5|1481|230
1643704880000|2022-02-01 08:41:20|1483|1482|1482.5|1482|1483.5|1482|1482.5|1482|892
1643704890000|2022-02-01 08:41:30|1483|1482.5|1483|1482|1483.5|1482.5|1483|1482|639
1643704900000|2022-02-01 08:41:40|||||||||1000
1643704910000|2022-02-01 08:41:50|1483.5|1482.5|1483.5|1482.5|1483.5|1482.5|1483|1482|100
1643704920000|2022-02-01 08:42:00|1482.5|1482|1483|1482|1483.5|1482|1482.5|1482|385
1643704930000|2022-02-01 08:42:10|1483.5|1482.5|1483.5|1482|1483.5|1482.5|1482.5|1482|102
1643704940000|2022-02-01 08:42:20|1482.5|1482.5|1482.5|1482|1483.5|1482.5|1482.5|1482|0
1643704950000|2022-02-01 08:42:30|1483.5|1483.5|1486|1484.5|1486.5|1485|1483.5|1483.5|1918
1643704960000|2022-02-01 08:42:40|1486.5|1485|1486.5|1485|1486.5|1485|1486.5|1484.5|80
1643704970000|2022-02-01 08:42:50|1487|1486|1488|1486.5|1488.5|1487.5|1487|1486|1436
1643704990000|2022-02-01 08:43:10|1487.5|1487|1488.5|1487|1488.5|1487|1487.5|1487|1437
1643705000000|2022-02-01 08:43:20|1489|1487.5|1490.5|1489|1490.5|1490|1489|1487.5|3503
1643705010000|2022-02-01 08:43:30|1490|1489.5|1490.5|1489|1490.5|1489.5|1490|1489|650
1643705020000|2022-02-01 08:43:40|||||||||161
1643705030000|2022-02-01 08:43:50|1490|1490|1489.5|1489|1490.5|1490|1489.5|1489|2029
1643705040000|2022-02-01 08:44:00|1490.5|1489.5|1493.5|1492|1493.5|1492|1490.5|1489.5|2602
1643705050000|2022-02-01 08:44:10|1494|1492.5|1494.5|1493|1495|1493.5|1494|1492.5|1609
1643705060000|2022-02-01 08:44:20|1495|1492.5|1493.5|1492|1495|1492.5|1493|1492|2915
1643705070000|2022-02-01 08:44:30|1493|1491|1493.5|1491.5|1493.5|1491.5|1492|1491|327
1643705110000|2022-02-01 08:45:10|1493|1492|1493|1491.5|1493|1492|1493|1491.5|118
1643705130000|2022-02-01 08:45:30|||||||||69
1643705140000|2022-02-01 08:45:40|1492.5|1491|1491|1489|1492.5|1491|1491|1489|557
1643705170000|2022-02-01 08:46:10|1490|1488.5|1489|1487|1490|1488.5|1489|1487|523
1643705190000|2022-02-01 08:46:30|1488.5|1486.5|1485.5|1484|1488.5|1486.5|1485.5|1483.5|322
1643705200000|2022-02-01 08:46:40|1485|1483.5|1484.5|1483|1485|1483.5|1484.5|1482.5|626
1643705210000|2022-02-01 08:46:50|1484|1482.5|1485.5|1483.5|1485.5|1483.5|1484|1481.5|862
1643705220000|2022-02-01 08:47:00|1484.5|1484|1485.5|1484|1485.5|1484|1484.5|1484|250
1643705230000|2022-02-01 08:47:10|1485|1483.5|1483.5|1483|1485.5|1484|1483|1482|3580
1643705240000|2022-02-01 08:47:20||1482||1482||1482||1482|247
1643705270000|2022-02-01 08:47:50||1482.5||1482.5||1482.5||1482.5|0
1643705280000|2022-02-01 08:48:00|1484|1482|1484|1483|1484|1483.5|1484|1482|100
1643705290000|2022-02-01 08:48:10|1484.5|1483.5|1486|1485|1486|1485|1484.5|1483.5|438
1643705300000|2022-02-01 08:48:20|1486.5|1485.5|1486.5|1485.5|1486.5|1486|1486.5|1485|16
1643705310000|2022-02-01 08:48:30|1487.5|1486|1488.5|1486|1488.5|1486|1487.5|1486|123
1643705370000|2022-02-01 08:49:30|1489|1487|1490|1488.5|1490.5|1488.5|1489|1486|731
1643705380000|2022-02-01 08:49:40||1487.5||1488.5||1488.5||1487.5|0
1643705430000|2022-02-01 08:50:30|1489.5|1487.5|1487|1485|1489.5|1488.5|1487|1485|712
1643705440000|2022-02-01 08:50:40|1486.5|1485.5|1488|1487.5|1488|1487.5|1486.5|1485.5|248
1643705450000|2022-02-01 08:50:50|||||||||100
1643705470000|2022-02-01 08:51:10|1487.5|1486.5|1486.5|1485|1488|1487.5|1486.5|1485|1064
1643705480000|2022-02-01 08:51:20|1487.5|1485.5|1487|1485.5|1487.5|1485.5|1486.5|1485|0
1643705490000|2022-02-01 08:51:30|1486.5|1485|1486.5|1485|1486.5|1485|1486.5|1485|0
1643705510000|2022-02-01 08:51:50|1487.5|1485.5|1487.5|1485.5|1487.5|1486.5|1486.5|1485.5|875
1643705530000|2022-02-01 08:52:10|1487|1485|1486|1483.5|1487|1485.5|1485.5|1483.5|279
1643705540000|2022-02-01 08:52:20||1484||1484||1484||1484|0
1643705580000|2022-02-01 08:53:00|||||||||71
1643705600000|2022-02-01 08:53:20|||||||||4
1643705610000|2022-02-01 08:53:30|1485.5|1483.5|1483|1480.5|1485.5|1483.5|1481|1479.5|717
1643705620000|2022-02-01 08:53:40|1482.5|1480|1482|1480|1482.5|1480|1482|1479.5|0
1643705630000|2022-02-01 08:53:50|1482.5|1481|1483|1481|1483|1482|1482|1481|755
1643705640000|2022-02-01 08:54:00|||||||||127
1643705650000|2022-02-01 08:54:10||1481.5||1481||1481.5||1481|0
1643705670000|2022-02-01 08:54:30|1482.5||1482.5||1482.5||1482.5||0
1643705680000|2022-02-01 08:54:40|1481.5|1480|1481|1480|1482.5|1481|1481|1479.5|158
1643705690000|2022-02-01 08:54:50|1482|1480.5|1482|1480.5|1482|1480.5|1482|1480.5|100
1643705700000|2022-02-01 08:55:00||1480||1480.5||1480.5||1480|0
1643705710000|2022-02-01 08:55:10|1481.5|1480|1481.5|1480|1481.5|1480|1481.5|1480|0
1643705730000|2022-02-01 08:55:30|||||||||141
1643705750000|2022-02-01 08:55:50|1481|1480.5|1481.5|1480.5|1481.5|1480.5|1480.5|1480.5|348
1643705770000|2022-02-01 08:56:10|1482.5|1481|1483|1481|1483|1481|1482.5|1481|570
1643705790000|2022-02-01 08:56:30|1483.5|1481.5|1484|1483|1484.5|1483|1483.5|1481.5|375
1643705800000|2022-02-01 08:56:40|1485||1485.5||1485.5||1485||92
1643705810000|2022-02-01 08:56:50|1485||1485||1485||1485||0
1643705830000|2022-02-01 08:57:10|1484.5||1484.5||1484.5||1484.5||0
1643705840000|2022-02-01 08:57:20|1484|1482.5|1482.5|1480.5|1484|1483|1482.5|1480.5|374
1643705850000|2022-02-01 08:57:30||1481||1481||1481||1481|0
1643705860000|2022-02-01 08:57:40|1482|1480.5|1482|1480.5|1482|1480.5|1482|1480.5|0
1643705880000|2022-02-01 08:58:00|||||||||200
1643705890000|2022-02-01 08:58:10|1483|1481|1483.5|1481|1483.5|1481|1483|1481|11
1643705900000|2022-02-01 08:58:20|1483||1482.5||1483||1482.5||0
1643705910000|2022-02-01 08:58:30||1480.5||1481||1481||1480.5|131
1643705920000|2022-02-01 08:58:40|1482|1480.5|1482|1480.5|1482|1480.5|1481.5|1480.5|135
1643705930000|2022-02-01 08:58:50|1482.5|1481|1485|1484|1485|1484|1482.5|1481|434
1643705940000|2022-02-01 08:59:00|||||||||334
1643705950000|2022-02-01 08:59:10|1484.5|1483|1484.5|1483|1484.5|1483|1484.5|1483|140
1643705960000|2022-02-01 08:59:20|1484|1482.5|1484.5|1482.5|1484.5|1483|1484|1482.5|97
1643705990000|2022-02-01 08:59:50|1484|1483|1484.5|1482.5|1484.5|1483|1484|1482.5|306
1643706000000|2022-02-01 09:00:00|1484|1483|1483|1482.5|1484.5|1483|1483|1482.5|541
1643706010000|2022-02-01 09:00:10||1481.5||1481.5||1481.5||1481.5|392
1643706020000|2022-02-01 09:00:20|1482.5|1481|1482.5|1481|1482.5|1481|1482|1481|150
1643706030000|2022-02-01 09:00:30|1481.5||1481.5||1481.5||1481.5||0
1643706040000|2022-02-01 09:00:40|1482.5|1481.5|1483.5|1482|1483.5|1482|1482.5|1481.5|8
1643706050000|2022-02-01 09:00:50||1481.5||1482||1482||1481.5|34
1643706060000|2022-02-01 09:01:00|1484|1482.5|1487.5|1485|1487.5|1485|1484|1482.5|1183
1643706120000|2022-02-01 09:02:00|1487||1487||1487||1487||0
1643706150000|2022-02-01 09:02:30||1485.5||1485.5||1485.5||1485.5|13
1643706160000|2022-02-01 09:02:40|1486.5|1485|1485.5|1483.5|1486.5|1485|1485.5|1483.5|301
1643706170000|2022-02-01 09:02:50||1484||1484||1484||1484|0
1643706190000|2022-02-01 09:03:10|1486|1484.5|1487.5|1485.5|1488.5|1486.5|1486|1484.5|1191
1643706220000|2022-02-01 09:03:40|1487||1487.5||1487.5||1487||0
1643706240000|2022-02-01 09:04:00|1487||1487||1487||1487||0
1643706250000|2022-02-01 09:04:10||1485||1485||1485.5||1485|304
1643706260000|2022-02-01 09:04:20||1484.5||1484.5||1484.5||1484.5|0
1643706330000|2022-02-01 09:05:30|||||||||6
1643706350000|2022-02-01 09:05:50||1485||1484.5||1485||1484.5|156
1643706390000|2022-02-01 09:06:30||1485||1484.5||1485||1484.5|5
1643706400000|2022-02-01 09:06:40||1485||1484.5||1485||1484.5|225
1643706430000|2022-02-01 09:07:10|1486.5|1484|1483.5|1482|1486.5|1484|1483.5|1482|2456
1643706440000|2022-02-01 09:07:20|1484|1483|1484.5|1483|1484.5|1483|1484|1483|147
1643706490000|2022-02-01 09:08:10|1485|1483.5|1486|1485|1486|1485.5|1485|1483.5|968
1643706500000|2022-02-01 09:08:20|1486.5||1487||1487||1486.5||0
1643706520000|2022-02-01 09:08:40||1485.5||1485.5||1485.5||1485.5|0
1643706530000|2022-02-01 09:08:50|1486.5|1486|1486.5|1485|1487|1486|1485.5|1485|1086
1643706540000|2022-02-01 09:09:00||1485.5||1485.5||1485.5||1485.5|0
1643706550000|2022-02-01 09:09:10|1486|1485|1486|1485|1486|1485|1486|1485|0
1643706560000|2022-02-01 09:09:20|1485.5|1484|1484|1482|1485.5|1484|1484|1482|626
1643706570000|2022-02-01 09:09:30||1481.5||1481.5||1481.5||1481.5|0
1643706580000|2022-02-01 09:09:40||1482||1482||1482||1482|1
1643706590000|2022-02-01 09:09:50||1481.5||1481.5||1481.5||1481.5|0
1643706600000|2022-02-01 09:10:00|1484.5|1482|1484.5|1483|1485.5|1484|1484|1482|453
1643706610000|2022-02-01 09:10:10||1484||1483||1484||1483|12
1643706620000|2022-02-01 09:10:20||1484||1483||1484||1483|1
1643706630000|2022-02-01 09:10:30|1484|1482.5|1484|1482|1484|1483|1484|1482|180
1643706640000|2022-02-01 09:10:40||1482.5||1482.5||1482.5||1482.5|0
1643706650000|2022-02-01 09:10:50|1483.5||1483.5||1483.5||1483.5||59
1643706670000|2022-02-01 09:11:10|1484|1482|1483.5|1482|1484|1482|1483.5|1482|322
1643706740000|2022-02-01 09:12:20|1483|1482.5|1483.5|1482|1483.5|1482.5|1483|1482|27
1643706750000|2022-02-01 09:12:30|1483||1483||1483||1483||0
1643706760000|2022-02-01 09:12:40|||||||||1
1643706770000|2022-02-01 09:12:50|1482.5|1481.5|1482.5|1481|1482.5|1481.5|1482.5|1481|76
1643706800000|2022-02-01 09:13:20|1482||1482||1482||1482||5
1643706830000|2022-02-01 09:13:50|1483|1481.5|1484|1482|1484|1482.5|1483|1481.5|803
1643706840000|2022-02-01 09:14:00||1482.5||1482.5||1482.5||1482.5|0
1643706850000|2022-02-01 09:14:10|1484.5|1483|1484.5|1483.5|1484.5|1483.5|1484.5|1482.5|1402
1643706860000|2022-02-01 09:14:20|1484||1484||1484||1484||0
1643706870000|2022-02-01 09:14:30|1484.5||1484||1484.5||1484||10
1643706880000|2022-02-01 09:14:40|1484.5|1483|1484|1482.5|1484.5|1483|1484|1482.5|1237
1643706890000|2022-02-01 09:14:50|1484.5|1483|1484.5|1483|1484.5|1483.5|1484.5|1482.5|601
1643706900000|2022-02-01 09:15:00|1484|1482.5|1484|1482.5|1484|1482.5|1484|1482.5|813
1643706910000|2022-02-01 09:15:10|1484.5|1483|1484.5|1482.5|1484.5|1483|1484.5|1482.5|285
1643706940000|2022-02-01 09:15:40||1483||1483||1483||1483|234
1643706970000|2022-02-01 09:16:10|1485|1483.5|1485.5|1484|1485.5|1484|1485|1483.5|306
1643707020000|2022-02-01 09:17:00|1486|1484.5|1488|1486|1488.5|1486.5|1486|1484.5|2284
1643707050000|2022-02-01 09:17:30|1487.5|1485|1486.5|1485|1487.5|1485|1486.5|1485|201
1643707060000|2022-02-01 09:17:40|1487|1485.5|1487|1485.5|1487|1485.5|1486.5|1485.5|0
1643707070000|2022-02-01 09:17:50|1486.5|1485|1486.5|1485|1486.5|1485|1486.5|1485|54
1643707080000|2022-02-01 09:18:00|1486||1486.5||1486.5||1486||761
1643707090000|2022-02-01 09:18:10|1487|1485.5|1487.5|1485.5|1487.5|1485.5|1487|1485|1103
1643707110000|2022-02-01 09:18:30|1487|1485|1485|1483.5|1487|1485|1485|1483.5|829
1643707120000|2022-02-01 09:18:40|||||||||323
1643707140000|2022-02-01 09:19:00||1483||1482.5||1483||1482.5|253
1643707160000|2022-02-01 09:19:20|1484.5|1483|1485|1483.5|1485|1483.5|1483|1483|150
1643707170000|2022-02-01 09:19:30|1484.5|1483|1485|1483|1485|1483|1484.5|1483|0
1643707180000|2022-02-01 09:19:40|1484.5||1484.5||1484.5||1484.5||0
1643707200000|2022-02-01 09:20:00|1484|1482.5|1483|1481.5|1484|1482.5|1482.5|1481|1566
1643707210000|2022-02-01 09:20:10|1482.5||1482.5||1482.5||1482.5||0
1643707220000|2022-02-01 09:20:20|||||||||79
1643707250000|2022-02-01 09:20:50|1483|1482|1483|1481.5|1483|1482|1483|1481.5|289
1643707270000|2022-02-01 09:21:10|1482.5||1482.5||1482.5||1482.5||0
1643707280000|2022-02-01 09:21:20|1482|1480.5|1480.5|1479|1482|1480.5|1480.5|1479|222
1643707290000|2022-02-01 09:21:30|1481|1479.5|1482|1481|1482|1481|1481|1479|475
1643707300000|2022-02-01 09:21:40|1481.5|1480.5|1481.5|1480|1481.5|1480.5|1481.5|1480|0
1643707310000|2022-02-01 09:21:50|1482|1480.5|1481.5|1481|1482|1481|1481.5|1480.5|121
1643707320000|2022-02-01 09:22:00|1482|1480.5|1481.5|1480|1482|1480.5|1481.5|1480|454
1643707330000|2022-02-01 09:22:10|1481|1478|1480|1477.5|1481|1479|1479.5|1477.5|172
1643707340000|2022-02-01 09:22:20|1480.5|1478|1481|1478.5|1481|1478.5|1480.5|1478|705
1643707350000|2022-02-01 09:22:30|1480.5||1480.5||1480.5||1480.5||0
1643707370000|2022-02-01 09:22:50|1480||1480||1480||1480||0
1643707380000|2022-02-01 09:23:00|1479.5|1478|1478|1476|1479.5|1478|1478|1476|171
1643707390000|2022-02-01 09:23:10|1477.5|1475.5|1478|1475.5|1478|1475.5|1477.5|1475.5|0
1643707450000|2022-02-01 09:24:10|1477.5|1475|1477.5|1476|1477.5|1476|1475|1473.5|773
1643707460000|2022-02-01 09:24:20|1478|1477.5|1478.5|1477|1478.5|1477.5|1478|1477|357
1643707470000|2022-02-01 09:24:30|1479|1478|1480|1478|1480|1478|1479|1478|260
1643707480000|2022-02-01 09:24:40|1479.5|1478.5|1479.5|1478|1479.5|1478.5|1479.5|1478|0
1643707490000|2022-02-01 09:24:50|1480|1478.5|1479|1477|1480.5|1479.5|1479|1477|587
1643707500000|2022-02-01 09:25:00|1478.5|1477.5|1480|1478|1480|1478|1478.5|1477|52
1643707510000|2022-02-01 09:25:10|1479.5|1477.5|1480|1478|1480|1478|1479.5|1477.5|0
1643707530000|2022-02-01 09:25:30|1479.5||1479.5||1479.5||1479.5||0
1643707540000|2022-02-01 09:25:40|1479||1479.5||1479.5||1479||90
1643707560000|2022-02-01 09:26:00|1479|1477.5|1479.5|1477.5|1479.5|1478|1479|1477|24
1643707610000|2022-02-01 09:26:50|1479||1479||1479||1479||0
1643707620000|2022-02-01 09:27:00|1479.5|1478|1479.5|1477.5|1479.5|1478|1479.5|1477.5|0
1643707640000|2022-02-01 09:27:20||1478||1477.5||1478||1477.5|0
1643707650000|2022-02-01 09:27:30||1478||1478||1478||1478|0
1643707670000|2022-02-01 09:27:50|||||||||48
1643707680000|2022-02-01 09:28:00|1479|1477.5|1479|1477.5|1479|1477.5|1479|1477.5|329
1643707700000|2022-02-01 09:28:20||1477||1476.5||1477||1476.5|3
1643707720000|2022-02-01 09:28:40|1478.5|1476|1476|1474|1478.5|1476|1476|1474|613
1643707730000|2022-02-01 09:28:50||1473.5||1473.5||1473.5||1473.5|0
1643707740000|2022-02-01 09:29:00|1475.5|1474|1475.5|1473.5|1475.5|1474|1475.5|1473.5|69
1643707760000|2022-02-01 09:29:20|||||||||3
1643707770000|2022-02-01 09:29:30|1475|1473|1473.5|1471|1475|1473|1473.5|1470.5|61
1643707790000|2022-02-01 09:29:50|1473||1473||1473||1473||0
1643707800000|2022-02-01 09:30:00|1473.5|1471.5|1474|1473|1474|1473|1473.5|1471.5|1365
1643707810000|2022-02-01 09:30:10|1473.5|1471.5|1475|1473.5|1475|1473.5|1473.5|1471.5|126
1643707820000|2022-02-01 09:30:20|1475.5|1474.5|1475.5|1473.5|1475.5|1474.5|1475.5|1473.5|266
1643707830000|2022-02-01 09:30:30|1476|1474.5|1476|1474.5|1476|1475|1476|1474.5|46
1643707840000|2022-02-01 09:30:40|1476.5|1475|1478|1476.5|1478|1476.5|1476|1475|1030
1643707860000|2022-02-01 09:31:00||1477||1476.5||1477||1476.5|62
1643707880000|2022-02-01 09:31:20|1477.5||1477.5||1477.5||1477.5||0
1643707910000|2022-02-01 09:31:50|1478|1477|1478|1476.5|1478|1477|1478|1476.5|100
1643707920000|2022-02-01 09:32:00|1478.5|1477|1478|1476.5|1478.5|1477|1478|1476.5|213
1643707940000|2022-02-01 09:32:20|1477.5|1477|1478.5|1476.5|1478.5|1477|1477.5|1476.5|0
1643707950000|2022-02-01 09:32:30|1478||1478.5||1478.5||1478||0
1643707970000|2022-02-01 09:32:50|1479|1477|1479|1477.5|1479.5|1477.5|1479|1477|265
1643707980000|2022-02-01 09:33:00|1479.5|1478|1479|1477.5|1479.5|1478.5|1479|1477.5|243
1643707990000|2022-02-01 09:33:10|1479.5|1478|1480|1478|1480|1478.5|1479.5|1478|136
1643708010000|2022-02-01 09:33:30||1478.5||1478.5||1478.5||1478.5|0
1643708030000|2022-02-01 09:33:50|1480.5|1479|1480.5|1479|1481.5|1479|1480.5|1479|798
1643708040000|2022-02-01 09:34:00|1481|1479.5|1481.5|1479.5|1481.5|1480|1481|1479.5|389
1643708050000|2022-02-01 09:34:10|1481|1480|1481|1479|1481|1480|1481|1479|100
1643708090000|2022-02-01 09:34:50|1480.5||1480.5||1480.5||1480.5||0
1643708130000|2022-02-01 09:35:30|1481|1479.5|1481.5|1479.5|1481.5|1480.5|1481|1479.5|999
1643708160000|2022-02-01 09:36:00|1481||1481||1481||1481||59
1643708200000|2022-02-01 09:36:40|||||||||56
1643708210000|2022-02-01 09:36:50|1480.5|1478|1480|1478.5|1480.5|1479.5|1480|1478|851
1643708220000|2022-02-01 09:37:00|1480.5|1479|1481|1480|1481|1480|1480.5|1479|799
1643708230000|2022-02-01 09:37:10|1481.5|1480.5|1483.5|1481.5|1484|1482|1481|1480.5|2292
1643708240000|2022-02-01 09:37:20|1482.5|1481|1482.5|1480.5|1482.5|1481|1481.5|1480.5|238
1643708250000|2022-02-01 09:37:30|1483|1481|1483.5|1481.5|1483.5|1481.5|1483|1481|81
1643708310000|2022-02-01 09:38:30|1483||1483.5||1483.5||1482.5||0
1643708340000|2022-02-01 09:39:00|1483||1483||1483||1482.5||0
1643708400000|2022-02-01 09:40:00|1482.5|1481|1482|1480.5|1482.5|1481|1481.5|1480.5|771
1643708410000|2022-02-01 09:40:10|1482.5|1481.5|1482|1480.5|1483|1481.5|1482|1480.5|53
1643708430000|2022-02-01 09:40:30|1482.5|1481|1482.5|1481|1482.5|1481|1482.5|1481|306
1643708440000|2022-02-01 09:40:40|1483|1481.5|1483|1481|1483|1481.5|1483|1481|284
1643708470000|2022-02-01 09:41:10|1482.5||1482.5||1482.5||1482.5||0
1643708500000|2022-02-01 09:41:40|1483||1482.5||1483||1482.5||3
1643708560000|2022-02-01 09:42:40|1483||1483||1483||1483||18
1643708570000|2022-02-01 09:42:50|1482.5|1481.5|1483|1481.5|1483|1481.5|1482.5|1481.5|70
1643708590000|2022-02-01 09:43:10|1483.5|1482|1484|1482.5|1484|1482.5|1483.5|1482|973
1643708620000|2022-02-01 09:43:40|1483.5|1482|1483|1481.5|1484|1482|1483|1481|881
1643708640000|2022-02-01 09:44:00|1482.5|1482|1483|1481.5|1483|1482|1482.5|1481.5|246
1643708650000|2022-02-01 09:44:10|1483.5|1482|1483.5|1482|1483.5|1482|1483.5|1482|304
1643708690000|2022-02-01 09:44:50|||||||||918
1643708710000|2022-02-01 09:45:10|1483||1483.5||1483.5||1483||187
1643708770000|2022-02-01 09:46:10|1483||1483.5||1483.5||1483||159
1643708780000|2022-02-01 09:46:20|1483||1483||1483||1483||0
1643708790000|2022-02-01 09:46:30|1483.5||1483.5||1483.5||1483.5||79
1643708840000|2022-02-01 09:47:20|1483||1483||1483||1483||0
1643708870000|2022-02-01 09:47:50|1482.5|1481|1482|1481|1482.5|1481|1482|1481|742
1643708880000|2022-02-01 09:48:00|1482.5|1481.5|1483|1481.5|1483|1482|1482.5|1481|1001
1643708890000|2022-02-01 09:48:10|||||||||225
1643708930000|2022-02-01 09:48:50|1482.5|1480.5|1481.5|1479.5|1482.5|1480.5|1481.5|1479.5|1242
1643708940000|2022-02-01 09:49:00|1481||1481||1481||1481||0
1643708970000|2022-02-01 09:49:30|1480.5||1481||1481||1480.5||54
1643709050000|2022-02-01 09:50:50|1481.5|1480.5|1481.5|1480.5|1481.5|1480.5|1481.5|1480.5|179
1643709060000|2022-02-01 09:51:00|1481|1479.5|1481|1479.5|1481.5|1479.5|1481|1479.5|104
1643709070000|2022-02-01 09:51:10|1480.5||1480.5||1480.5||1480.5||108
1643709080000|2022-02-01 09:51:20|1480|1479|1479|1477.5|1480|1479|1479|1477.5|446
1643709090000|2022-02-01 09:51:30|1478.5|1478|1480|1478|1480|1479|1478.5|1478|379
1643709120000|2022-02-01 09:52:00|1481|1479|1480.5|1479|1481|1479.5|1480|1479|833
1643709130000|2022-02-01 09:52:10|||||||||105
1643709140000|2022-02-01 09:52:20|1480|1478.5|1479.5|1478|1480|1478.5|1478.5|1478|546
1643709160000|2022-02-01 09:52:40|1480.5|1478.5|1480|1478.5|1480.5|1479.5|1479|1478.5|1077
1643709170000|2022-02-01 09:52:50|1479.5||1480||1480||1479.5||0
1643709180000|2022-02-01 09:53:00||1479||1478.5||1479||1478.5|0
1643709190000|2022-02-01 09:53:10||1479||1478.5||1479||1478.5|0
1643709220000|2022-02-01 09:53:40||1479||1478.5||1479||1478.5|170
1643709240000|2022-02-01 09:54:00||1479||1479||1479||1479|234
1643709250000|2022-02-01 09:54:10|1480.5|1479.5|1480.5|1479|1480.5|1479.5|1480.5|1479|26
1643709260000|2022-02-01 09:54:20|1481||1481||1481||1481||194
1643709280000|2022-02-01 09:54:40||1479.5||1480||1480||1479.5|0
1643709290000|2022-02-01 09:54:50||1479.5||1480||1480||1479.5|0
1643709320000|2022-02-01 09:55:20|1480.5|1479.5|1479|1477|1480.5|1479.5|1479|1477|1552
1643709330000|2022-02-01 09:55:30|1479.5|1477.5|1479.5|1478|1479.5|1478|1479.5|1477.5|35
1643709340000|2022-02-01 09:55:40|1479|1477.5|1479.5|1478|1479.5|1478|1479|1477.5|0
1643709400000|2022-02-01 09:56:40|1480|1478.5|1480|1478.5|1480|1478.5|1479.5|1478.5|610
1643709410000|2022-02-01 09:56:50|||||||||275
1643709440000|2022-02-01 09:57:20|1479.5|1478|1477.5|1475.5|1479.5|1478|1477.5|1475.5|850
1643709450000|2022-02-01 09:57:30||1475||1475||1475.5||1475|0
1643709460000|2022-02-01 09:57:40||1475.5||1475||1475.5||1475|0
1643709470000|2022-02-01 09:57:50|1477|1475.5|1476.5|1475|1477|1475.5|1476.5|1475|380
1643709480000|2022-02-01 09:58:00|1477|1475.5|1477|1475.5|1477|1475.5|1477|1475.5|253
1643709530000|2022-02-01 09:58:50|1476.5||1476.5||1476.5||1476.5||0
1643709540000|2022-02-01 09:59:00|1477|1476|1477|1475.5|1477|1476|1477|1475.5|204
1643709550000|2022-02-01 09:59:10|1476.5||1476.5||1476.5||1476.5||0
1643709600000|2022-02-01 10:00:00|1477|1476|1477.5|1476|1477.5|1476|1477|1476|934
1643709610000|2022-02-01 10:00:10|||||||||167
1643709630000|2022-02-01 10:00:30|||||||||1
1643709670000|2022-02-01 10:01:10|1477||1477.5||1477.5||1477||70
1643709760000|2022-02-01 10:02:40|1477|1475.5|1477|1475.5|1477|1475.5|1477|1475.5|468
1643709770000|2022-02-01 10:02:50|||||||||73
1643709810000|2022-02-01 10:03:30|1477.5|1476|1477|1475.5|1477.5|1476|1477|1475.5|577
1643709840000|2022-02-01 10:04:00|||||||||1
1643709860000|2022-02-01 10:04:20||1476||1475.5||1476||1475.5|0
1643709900000|2022-02-01 10:05:00|1477.5|1476|1479|1477.5|1479|1478|1477.5|1476|1244
1643709910000|2022-02-01 10:05:10|1478.5|1478|1478.5|1477.5|1478.5|1478|1478.5|1477.5|344
1643709930000|2022-02-01 10:05:30|1479||1478.5||1479||1478.5||0
1643709940000|2022-02-01 10:05:40|1478|1477|1477|1475.5|1478|1477|1477|1475.5|501
1643709950000|2022-02-01 10:05:50|1477.5|1476|1477.5|1476|1477.5|1476|1477|1475.5|260
1643710000000|2022-02-01 10:06:40|1477||1477||1477||1477||3
1643710030000|2022-02-01 10:07:10|||||||||46
1643710050000|2022-02-01 10:07:30|||||||||117
1643710060000|2022-02-01 10:07:40|1476.5|1475.5|1476.5|1475.5|1477|1475.5|1476.5|1475.5|353
1643710070000|2022-02-01 10:07:50|||||||||33
1643710110000|2022-02-01 10:08:30|1476|1475|1475|1473|1476|1475|1475|1473|197
1643710200000|2022-02-01 10:10:00|||||||||135
1643710210000|2022-02-01 10:10:10|1474.5|1472.5|1474|1471.5|1474.5|1472.5|1474|1471.5|0
1643710280000|2022-02-01 10:11:20|1473.5|1471|1472|1470|1473.5|1471|1472|1470|0
1643710300000|2022-02-01 10:11:40|1471.5|1469.5|1469|1467|1471.5|1469.5|1469|1467|504
1643710320000|2022-02-01 10:12:00|1468.5|1466.5|1468|1466|1468.5|1466.5|1468|1466|131
1643710350000|2022-02-01 10:12:30|1467.5|1465.5|1470|1469|1470|1469|1467|1465.5|1910
1643710380000|2022-02-01 10:13:00|1469.5|1468.5|1470|1468.5|1470|1469|1469|1468.5|958
1643710390000|2022-02-01 10:13:10||1469||1469||1469||1469|0
1643710400000|2022-02-01 10:13:20||1468.5||1468.5||1468.5||1468.5|0
1643710410000|2022-02-01 10:13:30||1469||1469||1469||1469|0
1643710420000|2022-02-01 10:13:40|1469.5|1468.5|1470|1468.5|1470|1468.5|1469.5|1468.5|198
1643710430000|2022-02-01 10:13:50|1470.5|1469|1470.5|1469|1470.5|1469|1470.5|1469|270
1643710440000|2022-02-01 10:14:00|1470|1468.5|1470.5|1469|1470.5|1469|1470|1468.5|66
1643710450000|2022-02-01 10:14:10|1470|1468.5|1470|1468.5|1470|1468.5|1470|1468.5|0
1643710500000|2022-02-01 10:15:00|1470.5|1469|1471|1470|1471.5|1470.5|1469.5|1469|3396
1643710510000|2022-02-01 10:15:10|1471.5|1470.5|1472|1470.5|1472|1470.5|1471.5|1470|254
1643710540000|2022-02-01 10:15:40|1472.5|1471|1473|1472|1473|1472|1472.5|1471|535
1643710600000|2022-02-01 10:16:40|1472.5|1471|1472|1470.5|1472.5|1471|1472|1470|468
1643710610000|2022-02-01 10:16:50|1472.5|1471|1472.5|1471.5|1472.5|1471.5|1472.5|1471|170
1643710620000|2022-02-01 10:17:00|1472|1471|1472|1471|1472.5|1471.5|1472|1471|99
1643710630000|2022-02-01 10:17:10|1472.5|1471.5|1473|1471|1473|1471.5|1472.5|1471|511
1643710660000|2022-02-01 10:17:40|1472.5||1472.5||1472.5||1472.5||0
1643710670000|2022-02-01 10:17:50|1473|1471.5|1473.5|1471.5|1474|1472.5|1472.5|1471.5|1864
1643710680000|2022-02-01 10:18:00|1473||1473.5||1473.5||1473||0
1643710700000|2022-02-01 10:18:20|1472.5|1471|1472|1471|1472.5|1471|1472|1470|459
1643710710000|2022-02-01 10:18:30|1472.5||1473||1473||1472.5||109
1643710720000|2022-02-01 10:18:40|1472.5||1472.5||1472.5||1472.5||0
1643710730000|2022-02-01 10:18:50|1473|1471.5|1473|1471.5|1473|1472|1473|1471|62
1643710810000|2022-02-01 10:20:10||1472||1471.5||1472||1471.5|170
1643710840000|2022-02-01 10:20:40|||||||||200
1643710850000|2022-02-01 10:20:50|||||||||500
1643710860000|2022-02-01 10:21:00|1473.5|1472|1473.5|1472|1473.5|1472|1473.5|1471.5|288
1643710870000|2022-02-01 10:21:10|1473|1471.5|1473.5|1472|1473.5|1472|1473|1471.5|732
1643710930000|2022-02-01 10:22:10|1472.5|1471.5|1472|1470.5|1472.5|1471.5|1472|1470|1558
1643710940000|2022-02-01 10:22:20|1472.5|1471|1473.5|1472.5|1473.5|1472.5|1472.5|1470.5|1227
1643710950000|2022-02-01 10:22:30|||||||||226
1643710960000|2022-02-01 10:22:40|1473|1472|1473|1472|1473|1472|1473|1472|75
1643710980000|2022-02-01 10:23:00|1472.5|1471|1472|1470.5|1472.5|1472|1471.5|1470|1291
1643710990000|2022-02-01 10:23:10||1471||1471||1471||1471|400
1643711000000|2022-02-01 10:23:20||1470.5||1470.5||1470.5||1470.5|272
1643711010000|2022-02-01 10:23:30|1471.5|1470|1471.5|1470|1471.5|1470.5|1471.5|1470|0
1643711020000|2022-02-01 10:23:40|1472|1470.5|1472|1470.5|1472|1470.5|1472|1470.5|135
1643711030000|2022-02-01 10:23:50|1472.5|1471|1472.5|1471|1472.5|1471.5|1472|1470.5|607
1643711040000|2022-02-01 10:24:00||1471.5||1470.5||1471.5||1470.5|0
1643711050000|2022-02-01 10:24:10||1471||1471||1471||1471|0
1643711070000|2022-02-01 10:24:30|1472||1472||1472||1472||0
1643711120000|2022-02-01 10:25:20|1472.5||1472||1472.5||1472||0
1643711130000|2022-02-01 10:25:30|||||||||100
1643711150000|2022-02-01 10:25:50|1471.5|1470.5|1472|1470.5|1472|1470.5|1471|1470.5|50
1643711160000|2022-02-01 10:26:00|1472.5|1471|1472.5|1471|1472.5|1471|1472.5|1471|356
1643711190000|2022-02-01 10:26:30||1471.5||1471||1471.5||1471|0
1643711280000|2022-02-01 10:28:00|1472|1470.5|1471.5|1470.5|1472|1470.5|1471.5|1470.5|398
1643711330000|2022-02-01 10:28:50|1472|1471|1472.5|1471.5|1472.5|1471.5|1472|1471|429
1643711340000|2022-02-01 10:29:00|1473|1472|1473.5|1472.5|1474|1473|1473|1472|2358
1643711350000|2022-02-01 10:29:10|1474|1473|1474|1473|1474|1473|1474|1473|132
1643711360000|2022-02-01 10:29:20|1473.5||1473.5||1473.5||1473.5||136
1643711370000|2022-02-01 10:29:30|||||||||100
1643711380000|2022-02-01 10:29:40|1473|1472|1473|1471.5|1473|1472|1473|1471.5|84
1643711400000|2022-02-01 10:30:00|1472|1471|1472|1470|1472.5|1471|1472|1470|561
1643711410000|2022-02-01 10:30:10|1471.5|1470.5|1472.5|1471|1473|1471.5|1471.5|1470.5|198
1643711420000|2022-02-01 10:30:20|1474|1471.5|1474|1472.5|1474|1472.5|1473|1471.5|1245
1643711430000|2022-02-01 10:30:30|1473.5|1472|1472.5|1471.5|1473.5|1472|1472.5|1471|224
1643711450000|2022-02-01 10:30:50|1473|1471|1473.5|1471.5|1473.5|1471.5|1473|1471|82
1643711460000|2022-02-01 10:31:00|1472.5|1471|1472.5|1471|1472.5|1471.5|1472.5|1471|170
1643711470000|2022-02-01 10:31:10||1471.5||1471.5||1471.5||1471|94
1643711480000|2022-02-01 10:31:20|1473|1471|1473.5|1471.5|1473.5|1471.5|1473|1471|269
1643711500000|2022-02-01 10:31:40|||||||||40
1643711510000|2022-02-01 10:31:50|||||||||54
1643711630000|2022-02-01 10:33:50|1473||1472.5||1473||1472.5||43
1643711650000|2022-02-01 10:34:10|1472|1470|1472|1470.5|1472.5|1470.5|1471.5|1470|38
1643711710000|2022-02-01 10:35:10|1471.5|1469.5|1471|1470|1471.5|1470|1470.5|1469|522
1643711720000|2022-02-01 10:35:20|||||||||299
1643711740000|2022-02-01 10:35:40|1470.5|1469|1470|1469|1470.5|1469|1469.5|1468|369
1643711800000|2022-02-01 10:36:40||1468.5||1468.5||1468.5||1468.5|0
1643711820000|2022-02-01 10:37:00|1469.5|1468|1469.5|1468|1470|1468|1469.5|1468|0
1643711830000|2022-02-01 10:37:10||1468.5||1468||1468.5||1468|1
1643711890000|2022-02-01 10:38:10|||||||||565
1643711900000|2022-02-01 10:38:20|1470|1468.5|1470|1468.5|1470|1468.5|1470|1468.5|93
1643711910000|2022-02-01 10:38:30|||||||||710
1643711940000|2022-02-01 10:39:00|||||||||200
1643712080000|2022-02-01 10:41:20|1469.5||1469.5||1469.5||1469.5||0
1643712090000|2022-02-01 10:41:30||1468||1468||1468||1468|61
1643712100000|2022-02-01 10:41:40|||||||||9
1643712110000|2022-02-01 10:41:50|1470|1468.5|1470|1468.5|1470|1468.5|1470|1468.5|284
1643712230000|2022-02-01 10:43:50|1470.5|1469|1471|1469.5|1471|1469.5|1470|1468.5|1859
1643712280000|2022-02-01 10:44:40|||||||||96
1643712290000|2022-02-01 10:44:50|||||||||400
1643712310000|2022-02-01 10:45:10|1470.5|1469|1469|1467|1470.5|1469|1469|1467|1052
1643712320000|2022-02-01 10:45:20|||||||||15
1643712330000|2022-02-01 10:45:30|1468.5||1469||1469||1468.5||8
1643712340000|2022-02-01 10:45:40|1468.5||1468.5||1468.5||1468.5||171
1643712350000|2022-02-01 10:45:50|||||||||400
1643712360000|2022-02-01 10:46:00|1468||1468||1468||1468||0
1643712400000|2022-02-01 10:46:40|1468.5|1467.5|1469|1467.5|1469|1467.5|1468.5|1467.5|1027
1643712440000|2022-02-01 10:47:20|1468.5||1468.5||1468.5||1468.5||107
1643712550000|2022-02-01 10:49:10|1468|1467|1468|1467|1468.5|1467.5|1468|1467|259
1643712560000|2022-02-01 10:49:20|1467.5|1467.5|1467.5|1467|1467.5|1467.5|1467|1466|337
1643712570000|2022-02-01 10:49:30|||||||||319
1643712610000|2022-02-01 10:50:10|||||||||118
1643712630000|2022-02-01 10:50:30||1466.5||1466||1466.5||1466|51
1643712650000|2022-02-01 10:50:50|1467||1467||1467||1467||12
1643712660000|2022-02-01 10:51:00|1466.5|1465|1466|1464.5|1466.5|1465|1466|1464.5|24
1643712690000|2022-02-01 10:51:30|||||||||607
1643712710000|2022-02-01 10:51:50|1465.5|1464|1464.5|1463|1465.5|1464|1464.5|1462.5|590
1643712720000|2022-02-01 10:52:00|1464|1462.5|1464|1462|1464|1462.5|1464|1462|0
1643712740000|2022-02-01 10:52:20|1463.5|1463|1464.5|1463.5|1464.5|1463.5|1463.5|1463|825
1643712750000|2022-02-01 10:52:30|1464|1464|1465.5|1464.5|1465.5|1464.5|1464|1463.5|1919
1643712760000|2022-02-01 10:52:40|1466|1465|1466|1465|1466|1465|1466|1465|382
1643712770000|2022-02-01 10:52:50|1466.5|1465.5|1466.5|1465.5|1466.5|1465.5|1466.5|1465.5|467
1643712800000|2022-02-01 10:53:20|1467|1466|1467|1466|1467|1466|1467|1466|166
1643712810000|2022-02-01 10:53:30||1466.5||1466||1466.5||1466|111
1643712830000|2022-02-01 10:53:50|||||||||37
1643712840000|2022-02-01 10:54:00|1467.5|1466.5|1467.5|1466.5|1467.5|1466.5|1467.5|1466.5|341
1643712860000|2022-02-01 10:54:20|1467|1466|1467|1466|1467|1466|1467|1466|124
1643712870000|2022-02-01 10:54:30|1466.5|1465.5|1466.5|1465.5|1467|1465.5|1466|1465|597
1643712880000|2022-02-01 10:54:40|1467|1466|1467|1466|1467|1466|1467|1466|256
1643712910000|2022-02-01 10:55:10|||||||||100
1643712920000|2022-02-01 10:55:20|||||||||71
1643712940000|2022-02-01 10:55:40|||||||||14
1643713030000|2022-02-01 10:57:10|||||||||6
1643713080000|2022-02-01 10:58:00|1467.5|1466.5|1467.5|1466.5|1467.5|1466.5|1467.5|1466.5|917
1643713090000|2022-02-01 10:58:10|1468|1467|1468|1467|1468|1467|1468|1467|333
1643713130000|2022-02-01 10:58:50|1467.5|1466.5|1467|1466|1467.5|1466.5|1467|1466|689
1643713180000|2022-02-01 10:59:40|1466.5|1465|1467|1466|1467|1466|1466|1465|1375
1643713190000|2022-02-01 10:59:50|||||||||171
1643713200000|2022-02-01 11:00:00|1467.5|1466.5|1466.5|1465.5|1467.5|1466.5|1466.5|1465.5|1930
1643713210000|2022-02-01 11:00:10|1467||1467||1467||1467||361
1643713270000|2022-02-01 11:01:10|1466.5|1464.5|1465.5|1464|1466.5|1464.5|1465.5|1464|250
1643713280000|2022-02-01 11:01:20|1465|1463.5|1465|1464|1465|1464|1464.5|1463.5|133
1643713290000|2022-02-01 11:01:30|1465.5|1464.5|1465.5|1463.5|1465.5|1464.5|1464.5|1463.5|444
1643713350000|2022-02-01 11:02:30|1466|1464|1466|1464.5|1466|1465|1466|1464|819
1643713370000|2022-02-01 11:02:50|1466.5|1465.5|1467|1466|1467.5|1466|1466.5|1465.5|1443
1643713380000|2022-02-01 11:03:00|1466.5|1464.5|1466|1465|1467|1465.5|1466|1464.5|125
1643713410000|2022-02-01 11:03:30|||||||||1000
1643713430000|2022-02-01 11:03:50|1465.5|1464.5|1467|1465|1467|1466|1465|1464.5|1510
1643713440000|2022-02-01 11:04:00||1465.5||1465.5||1465.5||1465.5|0
1643713490000|2022-02-01 11:04:50|1466||1467||1467||1466||507
1643713510000|2022-02-01 11:05:10|1466|1466|1467|1465.5|1467|1466|1466|1465.5|613
1643713520000|2022-02-01 11:05:20|1467.5|1466|1468.5|1467|1468.5|1468|1467.5|1466|3248
1643713530000|2022-02-01 11:05:30|1468||1468.5||1468.5||1468||0
1643713540000|2022-02-01 11:05:40|1468||1468||1468||1468||0
1643713550000|2022-02-01 11:05:50|1468.5||1468.5||1468.5||1468||0
1643713570000|2022-02-01 11:06:10|||||||||338
1643713580000|2022-02-01 11:06:20|1468||1468.5||1468.5||1468||59
1643713590000|2022-02-01 11:06:30|1468||1468||1468||1468||0
1643713610000|2022-02-01 11:06:50|||||||||9
1643713620000|2022-02-01 11:07:00|1468.5||1468.5||1468.5||1468.5||117
1643713630000|2022-02-01 11:07:10|||||||||33
1643713670000|2022-02-01 11:07:50|1468||1468.5||1468.5||1468||0
1643713680000|2022-02-01 11:08:00|1468||1468||1468||1468||55
1643713730000|2022-02-01 11:08:50|1467.5|1466.5|1467.5|1465.5|1468|1466.5|1466.5|1465|2592
1643713740000|2022-02-01 11:09:00||1466||1466||1466.5||1466|0
1643713760000|2022-02-01 11:09:20|1467|1466.5|1467.5|1466|1467.5|1466.5|1467|1466|100
1643713790000|2022-02-01 11:09:50|1467||1467||1467||1467||153
1643713800000|2022-02-01 11:10:00|1467.5|1466.5|1467.5|1466|1467.5|1466.5|1467.5|1466|58
1643713820000|2022-02-01 11:10:20|1468|1467|1468.5|1467|1468.5|1467.5|1468|1466|2713
1643713860000|2022-02-01 11:11:00|||||||||284
1643714000000|2022-02-01 11:13:20|1468||1468.5||1468.5||1468||0
1643714010000|2022-02-01 11:13:30|1468||1468.5||1468.5||1468||317
1643714060000|2022-02-01 11:14:20|1468||1468.5||1468.5||1468||0
1643714070000|2022-02-01 11:14:30|1468||1468.5||1468.5||1468||0
1643714100000|2022-02-01 11:15:00|||||||||344
1643714130000|2022-02-01 11:15:30|1467.5|1466.5|1467|1465.5|1467.5|1466.5|1467|1465.5|753
1643714170000|2022-02-01 11:16:10|1466.5|1465|1466|1464|1466.5|1465|1466|1464|369
1643714190000|2022-02-01 11:16:30|1465.5|1464.5|1466|1464.5|1466|1464.5|1465|1464.5|739
1643714200000|2022-02-01 11:16:40|1465.5|1465|1466|1464.5|1466|1465|1465.5|1464.5|159
1643714270000|2022-02-01 11:17:50|||||||||34
1643714300000|2022-02-01 11:18:20|1465.5||1466||1466||1465.5||0
1643714330000|2022-02-01 11:18:50|1465.5||1465.5||1465.5||1465.5||0
1643714340000|2022-02-01 11:19:00|1465|1463.5|1464.5|1463|1465|1463.5|1464.5|1462.5|88
1643714360000|2022-02-01 11:19:20|||||||||88
1643714370000|2022-02-01 11:19:30|1464|1462|1462.5|1460.5|1464|1462|1462.5|1460.5|34
1643714380000|2022-02-01 11:19:40|1463|1461|1464|1463|1464|1463|1463|1461|716
1643714390000|2022-02-01 11:19:50||1462.5||1462.5||1462.5||1462.5|0
1643714470000|2022-02-01 11:21:10|1463.5||1464||1464||1463.5||55
1643714480000|2022-02-01 11:21:20|1463.5||1463.5||1463.5||1463.5||0
1643714490000|2022-02-01 11:21:30|1463|1462|1463.5|1461.5|1463.5|1462|1462.5|1461.5|500
1643714520000|2022-02-01 11:22:00||1462||1462||1462||1462|0
1643714530000|2022-02-01 11:22:10|1463|1461.5|1463|1462|1463.5|1462|1463|1461.5|163
1643714540000|2022-02-01 11:22:20||1461.5||1461||1461.5||1461|35
1643714550000|2022-02-01 11:22:30|1462.5|1460.5|1463|1461.5|1463|1461.5|1462.5|1460.5|325
1643714620000|2022-02-01 11:23:40|1463.5|1462.5|1463|1461.5|1463.5|1462.5|1463|1461.5|961
1643714630000|2022-02-01 11:23:50||1462||1462||1462||1462|0
1643714690000|2022-02-01 11:24:50|||||||||85
1643714720000|2022-02-01 11:25:20|1462.5||1463||1463||1462.5||36
1643714730000|2022-02-01 11:25:30|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|1462.5|1461.5|43
1643714740000|2022-02-01 11:25:40|1463||1463||1463||1463||338
1643714750000|2022-02-01 11:25:50|1462.5|1462|1463.5|1462.5|1463.5|1462.5|1462.5|1461.5|1615
1643714860000|2022-02-01 11:27:40|1463|1462|1463|1462|1463|1462|1463|1462|438
1643714950000|2022-02-01 11:29:10|1462.5|1461.5|1462|1461|1463|1461.5|1461.5|1460.5|718
1643714970000|2022-02-01 11:29:30|1461.5|1460.5|1461.5|1460|1461.5|1460.5|1460.5|1459.5|126
1643714980000|2022-02-01 11:29:40|1461|1459.5|1461|1459.5|1461|1459.5|1460.5|1459.5|174
1643714990000|2022-02-01 11:29:50||1459||1459||1459||1459|0
1643715000000|2022-02-01 11:30:00||1459.5||1459||1459.5||1459|0
1643715010000|2022-02-01 11:30:10||1459.5||1459.5||1459.5||1459.5|178
1643715030000|2022-02-01 11:30:30|1461.5|1460|1461.5|1460|1461.5|1460.5|1460.5|1459.5|2394
1643715040000|2022-02-01 11:30:40|1461|1460.5|1461|1460|1461|1460.5|1461|1460|2
1643715120000|2022-02-01 11:32:00|1461.5|1460.5|1461.5|1460.5|1462|1461|1461.5|1460|1977
1643715130000|2022-02-01 11:32:10|1462|1461.5|1462|1461|1462|1461.5|1462|1461|122
1643715200000|2022-02-01 11:33:20|||||||||68
1643715210000|2022-02-01 11:33:30|||||||||183
1643715260000|2022-02-01 11:34:20|||||||||61
1643715280000|2022-02-01 11:34:40|||||||||57
1643715360000|2022-02-01 11:36:00|1462.5|1461.5|1463|1462|1463|1462|1462|1461.5|1240
1643715380000|2022-02-01 11:36:20|1462.5|1461.5|1463|1461.5|1463|1461.5|1462.5|1461.5|2
1643715390000|2022-02-01 11:36:30|1462.5||1463||1463||1462.5||0
1643715450000|2022-02-01 11:37:30|1462.5||1462||1462.5||1462||100
1643715460000|2022-02-01 11:37:40|1461.5|1461|1461.5|1460|1461.5|1461|1461.5|1460|433
1643715500000|2022-02-01 11:38:20|||||||||684
1643715570000|2022-02-01 11:39:30||1460.5||1460||1460.5||1460|664
1643715580000|2022-02-01 11:39:40|1462|1460.5|1462|1460.5|1462|1461|1461.5|1460.5|690
1643715620000|2022-02-01 11:40:20|1462.5|1461|1463|1461.5|1463|1462|1462.5|1461|1240
1643715630000|2022-02-01 11:40:30|||||||||374
1643715640000|2022-02-01 11:40:40|1462.5||1462.5||1462.5||1462.5||0
1643715650000|2022-02-01 11:40:50|1462|1461|1461.5|1460.5|1462|1461|1461.5|1460.5|2470
1643715660000|2022-02-01 11:41:00||1460||1460||1460||1460|54
1643715680000|2022-02-01 11:41:20|1462|1460.5|1462|1460.5|1462|1461|1461.5|1460.5|519
1643715700000|2022-02-01 11:41:40||1460||1460.5||1460.5||1460|0
1643715720000|2022-02-01 11:42:00|||||||||43
1643715730000|2022-02-01 11:42:10|||||||||172
1643715750000|2022-02-01 11:42:30|1461.5|1460|1461.5|1460.5|1461.5|1460.5|1461.5|1460|192
1643715760000|2022-02-01 11:42:40|||||||||103
1643715770000|2022-02-01 11:42:50|||||||||84
1643715780000|2022-02-01 11:43:00||1460||1460||1460||1460|121
1643715790000|2022-02-01 11:43:10|||||||||365
1643715810000|2022-02-01 11:43:30|1461||1461.5||1461.5||1461||0
1643715820000|2022-02-01 11:43:40|1461|1459.5|1461|1459.5|1461|1459.5|1460.5|1459.5|564
1643715830000|2022-02-01 11:43:50|1460.5||1460.5||1460.5||1460.5||0
1643715840000|2022-02-01 11:44:00|||||||||51
1643715860000|2022-02-01 11:44:20|1460|1459|1459.5|1458.5|1460.5|1459|1459.5|1458.5|1297
1643715870000|2022-02-01 11:44:30|1459|1458|1458.5|1457.5|1459|1458|1458.5|1456.5|357
1643715900000|2022-02-01 11:45:00|1459|1458|1458|1457|1459|1458|1458|1457|2115
1643715910000|2022-02-01 11:45:10|||||||||883
1643715920000|2022-02-01 11:45:20|1458.5|1457.5|1458|1457|1458.5|1457.5|1458|1457|818
1643715960000|2022-02-01 11:46:00|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|1458|1457.5|434
1643715990000|2022-02-01 11:46:30|||||||||12
1643716030000|2022-02-01 11:47:10|1458|1457|1458|1457.5|1458|1457.5|1458|1457|561
1643716040000|2022-02-01 11:47:20|1457.5|1457|1457.5|1456.5|1457.5|1457|1457.5|1456.5|116
1643716060000|2022-02-01 11:47:40|||||||||270
1643716140000|2022-02-01 11:49:00|1458|1457|1458.5|1457.5|1458.5|1458|1457.5|1457|2505
1643716150000|2022-02-01 11:49:10|1458||1458.5||1458.5||1458||623
1643716160000|2022-02-01 11:49:20|1458|1457|1454.5|1453|1458.5|1457|1454.5|1452.5|3144
1643716170000|2022-02-01 11:49:30|1455|1453.5|1456|1454.5|1456|1454.5|1455|1453.5|1121
1643716180000|2022-02-01 11:49:40|||||||||78
1643716200000|2022-02-01 11:50:00|1456.5|1455|1457.5|1456|1458|1457|1456.5|1455|3007
1643716210000|2022-02-01 11:50:10|1457|1455.5|1457.5|1455.5|1458|1456|1457|1455|1535
1643716220000|2022-02-01 11:50:20|1458|1456|1457|1455.5|1458.5|1457.5|1457|1455.5|1879
1643716230000|2022-02-01 11:50:30|1456.5||1456.5||1457||1456.5||0
1643716240000|2022-02-01 11:50:40|||||||||2
1643716250000|2022-02-01 11:50:50|1456|1455|1456.5|1455|1456.5|1455|1456|1455|125
1643716270000|2022-02-01 11:51:10|1456||1456||1456||1456||0
1643716330000|2022-02-01 11:52:10|1456.5||1456||1456.5||1456||349
1643716340000|2022-02-01 11:52:20|1456.5|1455.5|1454|1452.5|1456.5|1455.5|1453|1452.5|3908
1643716350000|2022-02-01 11:52:30|1453.5|1452|1451|1449|1454|1452|1450.5|1448|1140
1643716370000|2022-02-01 11:52:50|1451.5|1449.5|1454|1452|1454|1452.5|1451.5|1449.5|4457
1643716380000|2022-02-01 11:53:00|||||||||188
1643716440000|2022-02-01 11:54:00|1453.5|1451.5|1453.5|1451.5|1454|1452.5|1452.5|1451.5|624
1643716460000|2022-02-01 11:54:20|1453||1453||1453||1453||0
1643716480000|2022-02-01 11:54:40|1452.5|1450.5|1451|1449.5|1453|1451.5|1450|1448|10443
1643716490000|2022-02-01 11:54:50|1451.5|1449|1450.5|1449|1451.5|1449|1450.5|1449|125
1643716510000|2022-02-01 11:55:10||1448.5||1449||1449||1448.5|1
1643716530000|2022-02-01 11:55:30|||||||||397
1643716550000|2022-02-01 11:55:50||1449.5||1449||1449.5||1449|400
1643716560000|2022-02-01 11:56:00|1451|1450|1452|1450.5|1452|1451|1451|1450|2872
1643716570000|2022-02-01 11:56:10|1451.5|1450|1450.5|1449|1451.5|1450|1450.5|1449|599
1643716600000|2022-02-01 11:56:40|||||||||1000
1643716620000|2022-02-01 11:57:00|1451|1449.5|1451.5|1450.5|1452|1450.5|1451|1449.5|1412
1643716630000|2022-02-01 11:57:10|||||||||200
1643716680000|2022-02-01 11:58:00|1452|1451|1452|1451|1452|1451|1452|1450.5|237
1643716690000|2022-02-01 11:58:10|1452.5|1450.5|1452.5|1451.5|1453|1452|1452.5|1450.5|1110
1643716720000|2022-02-01 11:58:40|||||||||100
1643716730000|2022-02-01 11:58:50|||||||||317
1643716760000|2022-02-01 11:59:20|1453|1452|1453|1452|1453|1452|1453|1452|208
1643716800000|2022-02-01 12:00:00|1453.5|1452.5|1453.5|1452|1454|1453|1453|1452|1702
1643716860000|2022-02-01 12:01:00|||||||||154
1643716920000|2022-02-01 12:02:00|1453|1452.5|1452|1451|1453|1452.5|1451.5|1450.5|1103
1643716930000|2022-02-01 12:02:10|1452.5|1451.5|1452.5|1451|1452.5|1452|1452|1451|1483
1643716970000|2022-02-01 12:02:50|||||||||414
1643717010000|2022-02-01 12:03:30|1452|1450.5|1451|1450|1452|1450.5|1451|1450|116
1643717020000|2022-02-01 12:03:40|1450.5|1449.5|1450|1448|1450.5|1449.5|1450|1448|60
1643717050000|2022-02-01 12:04:10|||||||||9
1643717060000|2022-02-01 12:04:20||1448.5||1448.5||1448.5||1448.5|0
1643717110000|2022-02-01 12:05:10|1449.5||1449.5||1449.5||1449.5||0
1643717130000|2022-02-01 12:05:30|||||||||23
1643717140000|2022-02-01 12:05:40|1449|1448|1449|1448|1449|1448|1449|1448|582
1643717150000|2022-02-01 12:05:50|1448.5|1447.5|1449|1447.5|1449|1448.5|1448|1447.5|506
1643717160000|2022-02-01 12:06:00|1448.5||1448.5||1448.5||1448.5||608
1643717170000|2022-02-01 12:06:10|||||||||21
1643717180000|2022-02-01 12:06:20|1448|1446.5|1449|1448|1449|1448|1448|1446.5|1151
1643717190000|2022-02-01 12:06:30||1447.5||1447.5||1447.5||1447.5|0
1643717200000|2022-02-01 12:06:40||1448||1447.5||1448||1447.5|0
1643717230000|2022-02-01 12:07:10||1448||1448||1448||1448|0
1643717240000|2022-02-01 12:07:20||1447.5||1448||1448||1447.5|0
1643717250000|2022-02-01 12:07:30||1447.5||1448||1448||1447.5|0
1643717260000|2022-02-01 12:07:40|1448.5|1447.5|1448.5|1447.5|1448.5|1447.5|1448.5|1447|20
1643717320000|2022-02-01 12:08:40|||||||||23
1643717360000|2022-02-01 12:09:20|||||||||123
1643717390000|2022-02-01 12:09:50|1449|1448|1449|1447.5|1449|1448.5|1449|1447.5|512
1643717400000|2022-02-01 12:10:00|1448.5||1448.5||1448.5||1448.5||647
1643717410000|2022-02-01 12:10:10||1448||1447.5||1448||1447.5|227
1643717440000|2022-02-01 12:10:40|1449|1448|1449|1448|1449|1448|1448.5|1447.5|407
1643717490000|2022-02-01 12:11:30|1449.5|1448|1449.5|1448|1449.5|1448|1449.5|1448|190
1643717520000|2022-02-01 12:12:00||1447.5||1447.5||1447.5||1447.5|8
1643717550000|2022-02-01 12:12:30|1449||1449||1449||1449||1
1643717560000|2022-02-01 12:12:40|1449.5||1449.5||1449.5||1449.5||0
1643717670000|2022-02-01 12:14:30|1449||1449||1449||1449||0
1643717680000|2022-02-01 12:14:40|1449.5||1449.5||1449.5||1449.5||0
1643717830000|2022-02-01 12:17:10|1449||1449||1449||1449||0
1643717870000|2022-02-01 12:17:50|||||||||6
1643717880000|2022-02-01 12:18:00|1449.5|1448|1449.5|1448|1449.5|1448|1449.5|1448|205
1643717890000|2022-02-01 12:18:10|1449|1447.5|1449.5|1447.5|1449.5|1447.5|1449|1447.5|62
1643717930000|2022-02-01 12:18:50|1449||1449.5||1449.5||1449||5
1643717990000|2022-02-01 12:19:50|1449||1449.5||1449.5||1449||133
1643718070000|2022-02-01 12:21:10|1452.5|1450.5|1453|1451.5|1453.5|1451.5|1452.5|1450.5|66
1643718080000|2022-02-01 12:21:20|1453.5|1452|1454|1452.5|1454|1452.5|1453.5|1451.5|274
1643718090000|2022-02-01 12:21:30|1454.5|1453|1454.5|1453|1454.5|1453|1454.5|1453|296
1643718100000|2022-02-01 12:21:40|1454|1452.5|1454|1452|1454|1452.5|1454|1452|106
1643718110000|2022-02-01 12:21:50|1453.5||1453.5||1453.5||1453.5||0
1643718150000|2022-02-01 12:22:30|1453|1451.5|1453|1451.5|1453|1451.5|1453|1451.5|65
1643718160000|2022-02-01 12:22:40|||||||||173
1643718180000|2022-02-01 12:23:00|1452.5|1450.5|1452|1450|1452.5|1450.5|1452|1450|30
1643718190000|2022-02-01 12:23:10|1451.5|1449.5|1451.5|1449.5|1451.5|1449.5|1451.5|1449.5|0
1643718200000|2022-02-01 12:23:20|1452|1451|1452.5|1450.5|1452.5|1451|1452|1450.5|187
1643718220000|2022-02-01 12:23:40|1452|1450|1451.5|1449.5|1452|1450|1451.5|1449.5|0
1643718230000|2022-02-01 12:23:50|||||||||56
1643718240000|2022-02-01 12:24:00|1452|1450|1452.5|1450.5|1452.5|1450.5|1452|1450|377
1643718250000|2022-02-01 12:24:10|||||||||201
1643718260000|2022-02-01 12:24:20|1452|1451.5|1453|1451.5|1453|1451.5|1452|1451.5|181
1643718270000|2022-02-01 12:24:30|1453.5|1453|1455|1453.5|1455|1453.5|1453.5|1453|294
1643718280000|2022-02-01 12:24:40|1455.5|1454.5|1455.5|1454|1455.5|1454.5|1455.5|1453.5|25
1643718340000|2022-02-01 12:25:40|1458|1456.5|1458|1456.5|1458|1456.5|1458|1455.5|10
1643718360000|2022-02-01 12:26:00|1456.5|1454|1456.5|1454|1456.5|1454|1456.5|1454|114
1643718370000|2022-02-01 12:26:10|||||||||138
1643718420000|2022-02-01 12:27:00||1455||1455||1455||1455|0
1643718510000|2022-02-01 12:28:30|||||||||999
1643718520000|2022-02-01 12:28:40|1456||1456||1456||1456||0
1643718620000|2022-02-01 12:30:20|1456.5|1455.5|1456.5|1455|1456.5|1455.5|1456.5|1455|362
1643718630000|2022-02-01 12:30:30||1455.5||1455||1455.5||1455|35
1643718660000|2022-02-01 12:31:00|1456||1456||1456||1456||802
1643718670000|2022-02-01 12:31:10|||||||||529
1643718680000|2022-02-01 12:31:20|1456.5|1455.5|1457|1456|1457|1456|1456.5|1455|1980
1643718690000|2022-02-01 12:31:30|1457.5|1456.5|1457.5|1456|1457.5|1457|1457.5|1456|665
1643718740000|2022-02-01 12:32:20|||||||||2
1643718750000|2022-02-01 12:32:30|1457|1457|1457.5|1455.5|1457.5|1457|1456.5|1455.5|169
1643718760000|2022-02-01 12:32:40|1457|1455|1455|1454|1457|1455|1455|1454|1302
1643718770000|2022-02-01 12:32:50|1454.5|1453.5|1455|1453.5|1455|1453.5|1454.5|1453|109
1643718790000|2022-02-01 12:33:10|1454|1453|1453.5|1451.5|1454|1453|1453.5|1451.5|415
1643718850000|2022-02-01 12:34:10|1453|1451|1452.5|1451|1453|1451|1452|1450|175
1643718860000|2022-02-01 12:34:20|1452||1452||1452||1452||0
1643718870000|2022-02-01 12:34:30|1452.5|1451.5|1452.5|1451.5|1453|1452|1452|1451|1319
1643718880000|2022-02-01 12:34:40|1453|1452|1453|1452|1453|1452|1453|1452|84
1643718900000|2022-02-01 12:35:00|||||||||230
1643718910000|2022-02-01 12:35:10|1452.5|1451.5|1452.5|1451.5|1452.5|1452|1452.5|1451.5|484
1643718940000|2022-02-01 12:35:40|1452|1451|1452|1450.5|1452|1451|1451.5|1449.5|35
1643718960000|2022-02-01 12:36:00|||||||||685
1643719000000|2022-02-01 12:36:40||1451||1450.5||1451||1450.5|0
1643719020000|2022-02-01 12:37:00|1451.5|1450|1451|1450|1451.5|1450|1451|1450|25
1643719030000|2022-02-01 12:37:10|||||||||35
1643719040000|2022-02-01 12:37:20|1450.5|1449.5|1449|1448|1450.5|1449.5|1448.5|1447.5|1082
1643719050000|2022-02-01 12:37:30|1449.5|1448.5|1449.5|1448.5|1450|1449|1449.5|1448.5|715
1643719060000|2022-02-01 12:37:40|1450||1450||1450||1450||33
1643719080000|2022-02-01 12:38:00|||||||||103
1643719100000|2022-02-01 12:38:20|||||||||136
1643719120000|2022-02-01 12:38:40|1449.5||1449.5||1449.5||1449.5||0
1643719180000|2022-02-01 12:39:40||1449||1448.5||1449||1448.5|39
1643719200000|2022-02-01 12:40:00|1449||1449.5||1449.5||1449||0
1643719230000|2022-02-01 12:40:30|1449|1447.5|1449.5|1448.5|1449.5|1448.5|1449|1447.5|207
1643719250000|2022-02-01 12:40:50|||||||||205
1643719270000|2022-02-01 12:41:10|1449|1448|1449|1448.5|1449.5|1448.5|1449|1448|7
1643719280000|2022-02-01 12:41:20|||||||||100
1643719290000|2022-02-01 12:41:30|1449.5|1448|1449.5|1448|1449.5|1448|1449.5|1448|117
1643719380000|2022-02-01 12:43:00||1448.5||1448.5||1448.5||1448.5|0
1643719420000|2022-02-01 12:43:40|1449|1448|1449.5|1448|1449.5|1448|1449|1448|1002
1643719430000|2022-02-01 12:43:50|1449|1447.5|1449|1447.5|1449|1448|1449|1447.5|514
1643719440000|2022-02-01 12:44:00|1449.5|1448|1449.5|1448|1449.5|1448|1449.5|1448|327
1643719450000|2022-02-01 12:44:10|||||||||103
1643719500000|2022-02-01 12:45:00|1449||1449.5||1449.5||1449||99
1643719510000|2022-02-01 12:45:10|1449||1449||1449||1449||0
1643719520000|2022-02-01 12:45:20|1449.5|1448.5|1449.5|1448|1449.5|1448.5|1449|1448|693
1643719540000|2022-02-01 12:45:40|1448.5|1447.5|1448|1446.5|1448.5|1447.5|1448|1446.5|672
1643719580000|2022-02-01 12:46:20|||||||||410
1643719590000|2022-02-01 12:46:30|1447.5|1446|1447.5|1446.5|1447.5|1446.5|1447.5|1446|198
1643719620000|2022-02-01 12:47:00|||||||||36795
1643719650000|2022-02-01 12:47:30|1447||1447||1447.5||1447||284
1643719660000|2022-02-01 12:47:40||1446||1446||1446||1445.5|80
1643719670000|2022-02-01 12:47:50||1445.5||1445.5||1445.5||1445.5|91
1643719680000|2022-02-01 12:48:00|||||||||62
1643719750000|2022-02-01 12:49:10||1446||1445.5||1446||1445.5|277
1643719760000|2022-02-01 12:49:20|1446.5||1446.5||1446.5||1446.5||0
1643719770000|2022-02-01 12:49:30||1445||1445||1445||1445|0
1643719800000|2022-02-01 12:50:00|1446||1446||1446||1446||10
1643719810000|2022-02-01 12:50:10|1445.5|1444.5|1446|1444.5|1446|1445|1444.5|1443.5|2255
1643719820000|2022-02-01 12:50:20|1445.5|1444|1445.5|1444.5|1446|1444.5|1445|1444|488
1643719830000|2022-02-01 12:50:30|1446|1445|1446|1445|1446|1445|1446|1445|188
1643719880000|2022-02-01 12:51:20|||||||||48
1643719930000|2022-02-01 12:52:10|1445.5|1444.5|1445.5|1444.5|1446|1444.5|1445.5|1444.5|446
1643719950000|2022-02-01 12:52:30|||||||||105
1643719980000|2022-02-01 12:53:00|1445|1443.5|1444|1443|1445|1443.5|1444|1442.5|138
1643719990000|2022-02-01 12:53:10|1443.5|1442.5|1444|1443|1444|1443|1443.5|1442.5|977
1643720000000|2022-02-01 12:53:20|||||||||162
1643720010000|2022-02-01 12:53:30|||||||||18397
1643720030000|2022-02-01 12:53:50|1444.5|1443.5|1444|1443|1444.5|1443.5|1443.5|1443|880
1643720040000|2022-02-01 12:54:00|1443.5|1442|1443.5|1442|1443.5|1442|1443|1442|226
1643720060000|2022-02-01 12:54:20|1443||1443.5||1443.5||1443||0
1643720090000|2022-02-01 12:54:50|||||||||410
1643720110000|2022-02-01 12:55:10|1443|1442.5|1443.5|1442.5|1443.5|1442.5|1443|1442.5|215
1643720130000|2022-02-01 12:55:30|1443|1442|1443.5|1442.5|1443.5|1442.5|1443|1442|190
1643720180000|2022-02-01 12:56:20|1444|1443|1444|1443|1444|1443|1444|1443|1233
1643720190000|2022-02-01 12:56:30|1443.5|1443.5|1444|1443.5|1444|1443.5|1443.5|1443|556
1643720210000|2022-02-01 12:56:50||1443||1443||1443||1443|528
1643720230000|2022-02-01 12:57:10|||||||||4
1643720240000|2022-02-01 12:57:20|1443.5||1444||1444||1443.5||467
1643720260000|2022-02-01 12:57:40|||||||||344
1643720290000|2022-02-01 12:58:10|||||||||101
1643720300000|2022-02-01 12:58:20|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|1444.5|1443.5|811
1643720310000|2022-02-01 12:58:30|||||||||100
1643720430000|2022-02-01 13:00:30|||||||||400
1643720490000|2022-02-01 13:01:30|1445|1444|1445|1444|1445|1444|1444.5|1443.5|867
1643720500000|2022-02-01 13:01:40|1445.5|1444.5|1447.5|1446|1447.5|1446.5|1445.5|1444|3583
1643720510000|2022-02-01 13:01:50||1446.5||1446.5||1446.5||1446.5|0
1643720520000|2022-02-01 13:02:00|||||||||42
1643720550000|2022-02-01 13:02:30|1448|1447|1449|1448|1449|1448|1447.5|1447|1409
1643720560000|2022-02-01 13:02:40|1448.5|1447.5|1448.5|1446.5|1448.5|1447.5|1447.5|1446.5|1493
1643720580000|2022-02-01 13:03:00|||||||||302
1643720590000|2022-02-01 13:03:10|1448|1446|1446.5|1445.5|1448|1446|1446.5|1444.5|389
1643720610000|2022-02-01 13:03:30|1447||1447||1447||1447||338
1643720630000|2022-02-01 13:03:50|1446.5||1446.5||1446.5||1446.5||0
1643720640000|2022-02-01 13:04:00|1446|1445|1446|1445|1446|1445|1445.5|1445|492
1643720660000|2022-02-01 13:04:20|1445.5|1444.5|1444|1443|1446|1444.5|1444|1443|1129
1643720670000|2022-02-01 13:04:30|1443.5|1442.5|1443|1441|1443.5|1442.5|1443|1441|87
1643720730000|2022-02-01 13:05:30|1442.5|1440.5|1441|1439|1442.5|1440.5|1441|1439|973
1643720740000|2022-02-01 13:05:40|1440|1438.5|1441.5|1440|1441.5|1440.5|1440|1438.5|1080
1643720780000|2022-02-01 13:06:20|1441||1441.5||1441.5||1441||408
1643720800000|2022-02-01 13:06:40|1441||1441||1441||1441||0
1643720810000|2022-02-01 13:06:50|1441.5||1441.5||1441.5||1441.5||0
1643720830000|2022-02-01 13:07:10|1441||1441||1441||1441||0
1643720860000|2022-02-01 13:07:40|1440.5|1439.5|1440.5|1439.5|1441|1439.5|1440.5|1439.5|102
1643720940000|2022-02-01 13:09:00|||||||||414
1643720970000|2022-02-01 13:09:30|||||||||3468
1643720980000|2022-02-01 13:09:40|1440|1439|1443|1441|1443|1442|1440|1439|6718
1643720990000|2022-02-01 13:09:50|1442||1442||1442||1442||0
1643721020000|2022-02-01 13:10:20|||||||||109
1643721060000|2022-02-01 13:11:00|1441|1440.5|1440|1438|1441.5|1440.5|1439|1437|674
1643721090000|2022-02-01 13:11:30|1439.5||1439.5||1439.5||1439.5||1000
1643721130000|2022-02-01 13:12:10|1439||1439||1439||1439||0
1643721140000|2022-02-01 13:12:20|1438.5|1437.5|1438.5|1438|1439|1438|1438.5|1437.5|303
1643721150000|2022-02-01 13:12:30|1439|1437.5|1438.5|1436.5|1439|1437.5|1438|1436.5|553
1643721160000|2022-02-01 13:12:40|1438|1436|1437|1436|1438|1436|1437|1435.5|426
1643721170000|2022-02-01 13:12:50||1435||1435.5||1435.5||1435|0
1643721180000|2022-02-01 13:13:00|1436.5|1435|1437.5|1436|1437.5|1436|1436.5|1435|971
1643721190000|2022-02-01 13:13:10|1437|1436.5|1437.5|1436.5|1437.5|1436.5|1437|1436.5|352
1643721200000|2022-02-01 13:13:20|||||||||138
1643721210000|2022-02-01 13:13:30|1437|1436|1436.5|1435|1437.5|1436|1436|1434.5|434
1643721230000|2022-02-01 13:13:50|1436||1436||1436||1436||0
1643721240000|2022-02-01 13:14:00|1435.5|1434|1435|1433.5|1435.5|1434|1435|1433.5|3
1643721250000|2022-02-01 13:14:10|1434.5|1434|1435|1433.5|1435.5|1434|1434.5|1433.5|976
1643721260000|2022-02-01 13:14:20|1435.5|1434.5|1436.5|1435|1437|1436|1435.5|1434.5|3174
1643721270000|2022-02-01 13:14:30|1436|1434.5|1436|1434.5|1436|1435|1436|1434.5|0
1643721290000|2022-02-01 13:14:50|1435.5||1435.5||1435.5||1435.5||0
1643721300000|2022-02-01 13:15:00|1436|1435|1436|1435|1436|1435|1436|1435|869
1643721340000|2022-02-01 13:15:40|1436.5|1435.5|1436.5|1435|1436.5|1435.5|1436.5|1435|539
1643721360000|2022-02-01 13:16:00|1436||1436.5||1436.5||1436||0
1643721370000|2022-02-01 13:16:10|||||||||1001
1643721390000|2022-02-01 13:16:30|1436||1436||1436||1436||251
1643721450000|2022-02-01 13:17:30|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|1436.5|1435|283
1643721480000|2022-02-01 13:18:00|1436||1436||1436||1436||0
1643721490000|2022-02-01 13:18:10|1436.5|1435|1436|1435|1436.5|1435|1436|1435|732
1643721500000|2022-02-01 13:18:20|||||||||154
1643721550000|2022-02-01 13:19:10|||||||||56
1643721600000|2022-02-01 13:20:00|||||||||400
1643721610000|2022-02-01 13:20:10|||||||||271
1643721630000|2022-02-01 13:20:30|1435.5|1435.5|1437|1435.5|1437|1435.5|1435.5|1435.5|2870
1643721650000|2022-02-01 13:20:50|||||||||491
1643721660000|2022-02-01 13:21:00|1437.5|1436|1437.5|1436.5|1437.5|1437|1437.5|1436|808
1643721710000|2022-02-01 13:21:50|1437|1436|1437.5|1436.5|1437.5|1436.5|1437|1436|255
1643721720000|2022-02-01 13:22:00|1437|1436|1437|1436|1437|1436|1437|1436|101
1643721730000|2022-02-01 13:22:10|||||||||815
1643721740000|2022-02-01 13:22:20|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|599
1643721750000|2022-02-01 13:22:30|1436|1434.5|1436|1434.5|1436|1434.5|1436|1434|115
1643721760000|2022-02-01 13:22:40|1435.5|1435|1436|1434.5|1436|1435.5|1435.5|1434.5|966
1643721790000|2022-02-01 13:23:10||1435||1435||1435.5||1435|0
1643721800000|2022-02-01 13:23:20|1436.5|1435.5|1438.5|1437|1438.5|1437.5|1436.5|1435.5|2838
1643721820000|2022-02-01 13:23:40||1437.5||1437.5||1437.5||1437.5|0
1643721830000|2022-02-01 13:23:50|||||||||139
1643721850000|2022-02-01 13:24:10|1439|1438|1441|1440|1441|1440|1439|1438|2784
1643721860000|2022-02-01 13:24:20|1441.5|1440.5|1441.5|1440|1442.5|1440.5|1441.5|1440|986
1643721870000|2022-02-01 13:24:30|1441|1439.5|1441|1439|1441|1439.5|1440.5|1439|1247
1643721890000|2022-02-01 13:24:50|1440.5||1440.5||1440.5||1440.5||0
1643721900000|2022-02-01 13:25:00|1440||1440||1440||1440||0
1643721920000|2022-02-01 13:25:20|1440.5|1439.5|1440.5|1439.5|1440.5|1439.5|1440.5|1439|254
1643722000000|2022-02-01 13:26:40|1440|1439|1440.5|1439|1440.5|1439|1440|1439|302
1643722010000|2022-02-01 13:26:50|1440||1440||1440||1440||0
1643722020000|2022-02-01 13:27:00|1440.5|1439.5|1441.5|1440.5|1441.5|1440.5|1440.5|1439.5|612
1643722030000|2022-02-01 13:27:10|1441|1440|1441|1439.5|1441|1440|1440.5|1439|589
1643722070000|2022-02-01 13:27:50|1440.5||1441||1441||1440.5||0
1643722130000|2022-02-01 13:28:50|1440.5||1440.5||1440.5||1440.5||0
1643722140000|2022-02-01 13:29:00|1441|1440|1441|1440|1441|1440|1441|1440|178
1643722170000|2022-02-01 13:29:30|1441.5|1440.5|1444|1442|1445|1442.5|1441.5|1440|4381
1643722180000|2022-02-01 13:29:40|1444.5|1442.5|1444.5|1443|1444.5|1443.5|1444|1442.5|769
1643722210000|2022-02-01 13:30:10|||||||||140
1643722230000|2022-02-01 13:30:30|||||||||795
1643722280000|2022-02-01 13:31:20|1444|1443.5|1444.5|1443.5|1444.5|1443.5|1444|1443.5|0
1643722290000|2022-02-01 13:31:30|||||||||10000
1643722300000|2022-02-01 13:31:40|1444|1443|1444.5|1443.5|1444.5|1443.5|1444|1443|281
1643722310000|2022-02-01 13:31:50|1445|1444|1446|1445.5|1446|1445.5|1444.5|1443.5|4526
1643722320000|2022-02-01 13:32:00|1446.5|1446|1447|1445.5|1448|1446|1446.5|1445.5|1892
1643722330000|2022-02-01 13:32:10|1446.5||1446.5||1446.5||1446.5||0
1643722350000|2022-02-01 13:32:30|1447|1446|1448.5|1447|1448.5|1447|1447|1446|661
1643722360000|2022-02-01 13:32:40|1448|1446.5|1448|1446.5|1448|1446.5|1448|1446.5|0
1643722370000|2022-02-01 13:32:50|1448.5|1447|1450|1449|1450|1449|1448.5|1446.5|5543
1643722380000|2022-02-01 13:33:00|1451.5|1449.5|1450.5|1449|1451.5|1449.5|1450|1449|464
1643722450000|2022-02-01 13:34:10||1448.5||1449||1449||1448.5|106
1643722480000|2022-02-01 13:34:40|||||||||300
1643722490000|2022-02-01 13:34:50|1450|1448.5|1450|1448.5|1450.5|1449|1450|1448.5|359
1643722520000|2022-02-01 13:35:20|1449.5||1449.5||1449.5||1449.5||0
1643722530000|2022-02-01 13:35:30|1450|1449|1450|1448.5|1450|1449|1450|1448.5|150
1643722570000|2022-02-01 13:36:10|1449.5|1449|1450|1448.5|1450|1449|1449.5|1448.5|366
1643722580000|2022-02-01 13:36:20|1449.5|1448|1448.5|1447|1449.5|1448|1448.5|1446.5|468
1643722600000|2022-02-01 13:36:40|||||||||500
1643722640000|2022-02-01 13:37:20|||||||||43
1643722670000|2022-02-01 13:37:50||1448||1447||1448||1447|285
1643722680000|2022-02-01 13:38:00|1448|1447.5|1452.5|1450.5|1453|1450.5|1448|1447|3140
1643722700000|2022-02-01 13:38:20|1452|1450|1451.5|1450|1452|1450|1451.5|1450|198
1643722730000|2022-02-01 13:38:50|1451||1451||1451||1451||0
1643722740000|2022-02-01 13:39:00|||||||||202
1643722750000|2022-02-01 13:39:10|1450.5|1449.5|1452.5|1451|1452.5|1451|1450.5|1449.5|742
1643722760000|2022-02-01 13:39:20||1451.5||1451||1451.5||1451|0
1643722780000|2022-02-01 13:39:40|1452||1452||1452||1452||0
1643722790000|2022-02-01 13:39:50|1452.5||1452||1452.5||1452||0
1643722800000|2022-02-01 13:40:00|1452.5||1452.5||1452.5||1452.5||0
1643722850000|2022-02-01 13:40:50|1452||1452.5||1452.5||1452||509
1643722880000|2022-02-01 13:41:20|1453|1451.5|1455|1453.5|1455|1453.5|1453|1451.5|1232
1643722920000|2022-02-01 13:42:00|1454||1454||1454||1454||0
1643722930000|2022-02-01 13:42:10|1453|1452.5|1452.5|1451|1453|1452.5|1452.5|1451|160
1643722940000|2022-02-01 13:42:20|1452||1452||1452||1452||0
1643722970000|2022-02-01 13:42:50|||||||||104
1643722980000|2022-02-01 13:43:00|1452.5|1451.5|1454|1452|1454|1452|1452.5|1451.5|584
1643722990000|2022-02-01 13:43:10|1453|1451.5|1453|1451.5|1453|1451.5|1453|1451.5|0
1643723010000|2022-02-01 13:43:30|1452.5|1451|1452|1450.5|1452.5|1451|1451.5|1450|1065
1643723040000|2022-02-01 13:44:00|1451.5|1450|1454|1453|1454|1453|1451.5|1450|491
1643723050000|2022-02-01 13:44:10||1452.5||1452.5||1452.5||1452.5|0
1643723160000|2022-02-01 13:46:00|1455|1453|1456.5|1455.5|1456.5|1455.5|1455|1453|1516
1643723170000|2022-02-01 13:46:10||1455||1455||1455.5||1455|624
1643723200000|2022-02-01 13:46:40|1457|1455.5|1458.5|1457|1458.5|1457.5|1457|1455.5|260
1643723210000|2022-02-01 13:46:50|1458||1458.5||1458.5||1458||0
1643723220000|2022-02-01 13:47:00|1458|1456.5|1456.5|1455.5|1460|1459|1456.5|1455.5|3942
1643723230000|2022-02-01 13:47:10|1456|1455|1455|1454|1456.5|1455|1455|1454|211
1643723240000|2022-02-01 13:47:20|1454.5|1453.5|1455.5|1454|1455.5|1454|1454|1452.5|336
1643723250000|2022-02-01 13:47:30|1455||1455||1455||1455||0
1643723260000|2022-02-01 13:47:40|1454.5|1453|1453.5|1452.5|1454.5|1453.5|1453|1452|1240
1643723280000|2022-02-01 13:48:00|1453|1452|1453.5|1452.5|1453.5|1452.5|1453|1451.5|1199
1643723290000|2022-02-01 13:48:10|||||||||604
1643723320000|2022-02-01 13:48:40|1454|1453|1455.5|1455|1459|1457|1453.5|1453|15955
1643723330000|2022-02-01 13:48:50|1454.5|1454.5|1453|1452|1454.5|1454.5|1453|1451.5|843
1643723340000|2022-02-01 13:49:00|1454|1452.5|1454.5|1453|1454.5|1453|1453.5|1452.5|679
1643723360000|2022-02-01 13:49:20|1454|1452.5|1453|1452|1454|1452.5|1453|1451|2118
1643723370000|2022-02-01 13:49:30|1453.5|1452.5|1454.5|1453|1455|1453.5|1453.5|1452|999
1643723390000|2022-02-01 13:49:50|||||||||66
1643723410000|2022-02-01 13:50:10|1455|1453.5|1455.5|1454|1455.5|1454|1455|1453.5|554
1643723420000|2022-02-01 13:50:20|1455||1455||1455||1455||0
1643723430000|2022-02-01 13:50:30||1453.5||1453.5||1453.5||1453.5|106
1643723460000|2022-02-01 13:51:00|1454.5||1454.5||1454.5||1454.5||0
1643723470000|2022-02-01 13:51:10|1454|1453|1452.5|1450.5|1454|1453|1452.5|1450.5|1256
1643723480000|2022-02-01 13:51:20|||||||||41
1643723540000|2022-02-01 13:52:20|||||||||23674
1643723570000|2022-02-01 13:52:50|1452|1450|1450.5|1449|1452|1450|1450|1448.5|465
1643723580000|2022-02-01 13:53:00|1450|1448.5|1450.5|1449.5|1450.5|1449.5|1449|1447.5|389
1643723590000|2022-02-01 13:53:10|1451||1451||1451||1451||1065
1643723640000|2022-02-01 13:54:00|1450.5|1449|1449.5|1448|1450.5|1449.5|1449.5|1448|410
1643723650000|2022-02-01 13:54:10|1448|1447.5|1449.5|1448|1449.5|1448|1448|1447.5|116
1643723660000|2022-02-01 13:54:20|1449|1447.5|1449|1447.5|1449|1447.5|1449|1447.5|110
1643723690000|2022-02-01 13:54:50|||||||||58
1643723730000|2022-02-01 13:55:30|||||||||126
1643723740000|2022-02-01 13:55:40|1448.5|1448|1449.5|1448.5|1449.5|1448.5|1448.5|1448|496
1643723750000|2022-02-01 13:55:50|1449|1448|1449|1447.5|1449|1448|1449|1447.5|284
1643723770000|2022-02-01 13:56:10|1448.5|1447|1449|1447.5|1449|1447.5|1448|1447|241
1643723780000|2022-02-01 13:56:20|1449.5|1448|1449.5|1448.5|1449.5|1448.5|1449.5|1448|531
1643723790000|2022-02-01 13:56:30|||||||||173
1643723800000|2022-02-01 13:56:40||1448||1448||1448||1448|138
1643723810000|2022-02-01 13:56:50||1447.5||1448||1448||1447.5|0
1643723830000|2022-02-01 13:57:10||1448.5||1448||1448.5||1448|80
1643723860000|2022-02-01 13:57:40|1450|1448.5|1450.5|1449|1450.5|1449.5|1450|1448.5|2973
1643723870000|2022-02-01 13:57:50|1450||1450.5||1450.5||1450||0
1643723880000|2022-02-01 13:58:00|1450|1449.5|1451|1449.5|1451|1449.5|1450|1449.5|2324
1643723890000|2022-02-01 13:58:10|||||||||594
1643723900000|2022-02-01 13:58:20||1450||1449.5||1450.5||1449.5|704
1643723920000|2022-02-01 13:58:40|||||||||836
1643723930000|2022-02-01 13:58:50|||||||||222
1643723940000|2022-02-01 13:59:00||1450||1450||1450||1450|1
1643723960000|2022-02-01 13:59:20||1449.5||1449.5||1449.5||1449.5|320
1643723970000|2022-02-01 13:59:30|||||||||1535
1643723980000|2022-02-01 13:59:40|1451.5|1450|1452.5|1451|1452.5|1451.5|1451.5|1450|644
1643724000000|2022-02-01 14:00:00|1453|1451.5|1456|1454|1456.5|1454.5|1453|1451.5|1604
1643724010000|2022-02-01 14:00:10|1457|1454.5|1456.5|1454.5|1457|1455|1456.5|1454.5|0
1643724050000|2022-02-01 14:00:50|1457.5|1455|1457.5|1455.5|1457.5|1456|1457.5|1455|270
1643724080000|2022-02-01 14:01:20|1457|1455|1455|1454|1457|1455|1454|1452|3432
1643724100000|2022-02-01 14:01:40|1454.5|1453.5|1454.5|1453.5|1454.5|1453.5|1454.5|1453|603
1643724120000|2022-02-01 14:02:00||1453||1453||1453||1453|99
1643724130000|2022-02-01 14:02:10|||||||||6
1643724190000|2022-02-01 14:03:10|1455|1453.5|1455|1453.5|1455.5|1453.5|1455|1453.5|382
1643724200000|2022-02-01 14:03:20|||||||||411
1643724210000|2022-02-01 14:03:30|1455.5||1455.5||1455.5||1455.5||325
1643724250000|2022-02-01 14:04:10|||||||||3500
1643724280000|2022-02-01 14:04:40|||||||||145
1643724290000|2022-02-01 14:04:50|1455|1453|1454.5|1453|1455|1453|1454.5|1453|169
1643724300000|2022-02-01 14:05:00|1454||1454||1454||1454||0
1643724310000|2022-02-01 14:05:10|1452.5|1452|1454|1452|1454|1452|1452.5|1451|1166
1643724330000|2022-02-01 14:05:30|1453.5||1453.5||1453.5||1453.5||0
1643724340000|2022-02-01 14:05:40||1451.5||1451.5||1452||1451.5|685
1643724370000|2022-02-01 14:06:10||1452||1451.5||1452||1451.5|0
1643724390000|2022-02-01 14:06:30|1453|1452|1453.5|1452|1453.5|1452|1453|1452|67
1643724400000|2022-02-01 14:06:40|||||||||384
1643724480000|2022-02-01 14:08:00|1453||1453||1453||1453||0
1643724490000|2022-02-01 14:08:10|1452.5|1451.5|1453|1451.5|1453|1451.5|1452.5|1451.5|541
1643724510000|2022-02-01 14:08:30|||||||||503
1643724520000|2022-02-01 14:08:40|||||||||1
1643724530000|2022-02-01 14:08:50|1452.5||1452.5||1452.5||1452.5||0
1643724550000|2022-02-01 14:09:10||1451||1451||1451||1451|177
1643724560000|2022-02-01 14:09:20|||||||||101
1643724590000|2022-02-01 14:09:50||1450.5||1450.5||1450.5||1450.5|39
1643724610000|2022-02-01 14:10:10|||||||||105
1643724690000|2022-02-01 14:11:30|||||||||167
1643724730000|2022-02-01 14:12:10|1452||1452||1452||1452||0
1643724760000|2022-02-01 14:12:40|1451.5|1450|1451.5|1450|1451.5|1450|1451.5|1450|13
1643724770000|2022-02-01 14:12:50|1451||1451||1451||1450.5||456
1643724790000|2022-02-01 14:13:10|1451.5|1450.5|1451|1450|1451.5|1450.5|1451|1450|253
1643724800000|2022-02-01 14:13:20|||||||||13
1643724880000|2022-02-01 14:14:40|1450.5|1449|1450.5|1449.5|1450.5|1449.5|1450.5|1448.5|202
1643724890000|2022-02-01 14:14:50|1451|1450|1451.5|1450|1452|1451|1451|1449.5|1639
1643724900000|2022-02-01 14:15:00|1452|1450.5|1451.5|1450.5|1453|1452|1451|1450|1347
1643724910000|2022-02-01 14:15:10|1452|1451|1451.5|1450.5|1452|1451|1451.5|1450.5|86
1643724920000|2022-02-01 14:15:20|1452|1451|1452|1450.5|1452|1451|1452|1450.5|110
1643724930000|2022-02-01 14:15:30||1451||1451||1451||1451|0
1643724940000|2022-02-01 14:15:40||1450.5||1450.5||1450.5||1450.5|150
1643724960000|2022-02-01 14:16:00|1451.5||1452||1452||1451.5||0
1643724970000|2022-02-01 14:16:10|1451.5||1451.5||1451.5||1451.5||0
1643724980000|2022-02-01 14:16:20||1450||1450||1450||1450|123
1643724990000|2022-02-01 14:16:30|1452|1450.5|1452|1450.5|1452|1450.5|1452|1450.5|1
1643725020000|2022-02-01 14:17:00|1451|1450|1450.5|1450|1452|1450|1450|1449|6269
1643725030000|2022-02-01 14:17:10|1450|1449|1446|1444.5|1450.5|1450|1445.5|1444|15449
1643725040000|2022-02-01 14:17:20|1445.5|1444|1445.5|1444|1445.5|1444|1444.5|1444|1095
1643725070000|2022-02-01 14:17:50|1446|1445|1446.5|1445.5|1446.5|1445.5|1445.5|1444.5|1001
1643725090000|2022-02-01 14:18:10|||||||||15
1643725110000|2022-02-01 14:18:30|||||||||165
1643725120000|2022-02-01 14:18:40|1446|1445|1445.5|1444.5|1446|1445|1445.5|1444|320
1643725130000|2022-02-01 14:18:50|1445|1444|1444|1442.5|1445|1444|1443.5|1442|321
1643725140000|2022-02-01 14:19:00|||||||||16
1643725190000|2022-02-01 14:19:50||1443||1442||1443||1442|543
1643725200000|2022-02-01 14:20:00|1443.5|1441.5|1443.5|1441.5|1443.5|1441.5|1443.5|1441.5|0
1643725210000|2022-02-01 14:20:10|1442.5|1442|1443.5|1442|1443.5|1442|1442.5|1442|622
1643725220000|2022-02-01 14:20:20|1442.5|1442.5|1443.5|1442|1443.5|1442.5|1442.5|1442|82
1643725240000|2022-02-01 14:20:40|1444|1442.5|1444|1442|1444|1443|1444|1442|1153
1643725280000|2022-02-01 14:21:20|1444.5|1442.5|1445|1444|1445|1444|1444.5|1442.5|917
1643725290000|2022-02-01 14:21:30|1444.5||1444.5||1444.5||1444.5||425
1643725300000|2022-02-01 14:21:40|1445||1444.5||1445||1444.5||0
1643725310000|2022-02-01 14:21:50|1445||1445||1445||1445||0
1643725320000|2022-02-01 14:22:00|1444.5|1443|1444.5|1442|1444.5|1443|1444.5|1442|4
1643725330000|2022-02-01 14:22:10|1444|1441.5|1443.5|1441.5|1444|1441.5|1443.5|1441.5|0
1643725340000|2022-02-01 14:22:20|||||||||1155
1643725350000|2022-02-01 14:22:30|1443|1441|1442.5|1440.5|1443.5|1441|1442.5|1440.5|230
1643725360000|2022-02-01 14:22:40|||||||||430
1643725380000|2022-02-01 14:23:00|||||||||242
1643725400000|2022-02-01 14:23:20|||||||||420
1643725410000|2022-02-01 14:23:30|1442||1442.5||1442.5||1442||381
1643725430000|2022-02-01 14:23:50|1442|1440|1441.5|1440|1442|1440|1441.5|1440|1122
1643725440000|2022-02-01 14:24:00|1441||1441||1441.5||1441||0
1643725450000|2022-02-01 14:24:10||1439.5||1440||1440||1439.5|288
1643725490000|2022-02-01 14:24:50|1441.5|1440.5|1441|1440|1442.5|1441.5|1440|1439.5|3724
1643725500000|2022-02-01 14:25:00||1439.5||1439.5||1439.5||1439.5|6
1643725510000|2022-02-01 14:25:10|||||||||1936
1643725550000|2022-02-01 14:25:50|1441.5|1440.5|1442|1441|1442|1441|1441.5|1440|743
1643725560000|2022-02-01 14:26:00|1441.5|1440|1441.5|1439.5|1441.5|1440|1441.5|1439.5|1947
1643725580000|2022-02-01 14:26:20|1442|1440|1442.5|1441|1443.5|1442|1441|1439.5|5166
1643725640000|2022-02-01 14:27:20|||||||||794
1643725660000|2022-02-01 14:27:40|1442||1441.5||1442||1441.5||20
1643725670000|2022-02-01 14:27:50||1440.5||1439||1440.5||1439|102
1643725680000|2022-02-01 14:28:00|1440.5|1438.5|1440|1438|1441|1438.5|1440|1438|1141
1643725720000|2022-02-01 14:28:40|1440.5|1438.5|1441|1439|1441.5|1440.5|1440.5|1438.5|1363
1643725730000|2022-02-01 14:28:50||1438.5||1439||1439||1438.5|0
1643725770000|2022-02-01 14:29:30|1440.5||1441||1441||1440.5||0
1643725780000|2022-02-01 14:29:40|1440|1439.5|1441|1439.5|1441|1439.5|1440|1439.5|481
1643725790000|2022-02-01 14:29:50|1442|1440|1443|1441|1443|1441|1442|1440|522
1643725890000|2022-02-01 14:31:30|1442.5|1439|1441|1440|1442.5|1440|1441|1439|1084
1643725900000|2022-02-01 14:31:40|1441.5|1440.5|1441.5|1440|1441.5|1441|1441|1440|489
1643725930000|2022-02-01 14:32:10|1441|1439.5|1441|1439.5|1441|1440|1440|1438.5|1780
1643725940000|2022-02-01 14:32:20||1440||1439.5||1440||1439.5|474
1643725960000|2022-02-01 14:32:40|1441.5|1440|1442|1441|1442.5|1441|1441.5|1440|2136
1643726020000|2022-02-01 14:33:40|||||||||254
1643726060000|2022-02-01 14:34:20|1442.5||1442||1442.5||1442||471
1643726070000|2022-02-01 14:34:30|1442.5|1442|1443|1441.5|1443|1442.5|1442|1441.5|1307
1643726160000|2022-02-01 14:36:00|1442.5|1441|1441|1440|1442.5|1441|1441|1440|647
1643726170000|2022-02-01 14:36:10|1441.5|1440.5|1441.5|1440.5|1442|1441|1441|1440.5|1095
1643726180000|2022-02-01 14:36:20||1440||1440.5||1440.5||1440|111
1643726210000|2022-02-01 14:36:50|||||||||347
1643726220000|2022-02-01 14:37:00|||||||||70
1643726230000|2022-02-01 14:37:10|||||||||35
1643726250000|2022-02-01 14:37:30|1441|1440|1441|1440|1441|1440|1441|1440|396
1643726270000|2022-02-01 14:37:50|||||||||78
1643726280000|2022-02-01 14:38:00|1440.5|1440.5|1441|1440|1441|1440.5|1440.5|1440|342
1643726290000|2022-02-01 14:38:10|1442|1440.5|1441.5|1440|1442|1441|1441|1440|973
1643726300000|2022-02-01 14:38:20||1440.5||1440.5||1440.5||1440.5|0
1643726310000|2022-02-01 14:38:30|||||||||750
1643726320000|2022-02-01 14:38:40|||||||||4
1643726330000|2022-02-01 14:38:50|1440.5|1440|1440|1439|1441.5|1440|1439.5|1438.5|26438
1643726340000|2022-02-01 14:39:00||1439.5||1439||1439.5||1439|798
1643726360000|2022-02-01 14:39:20|1439.5|1438.5|1438.5|1437.5|1440.5|1438.5|1437|1436|1807
1643726380000|2022-02-01 14:39:40|||||||||544
1643726400000|2022-02-01 14:40:00|||||||||97
1643726410000|2022-02-01 14:40:10|1438|1437|1438|1436.5|1438|1437|1438|1436|180
1643726420000|2022-02-01 14:40:20||1436||1436||1436||1436|122
1643726430000|2022-02-01 14:40:30|1437.5|1435.5|1433.5|1432|1437.5|1436|1433.5|1432|12041
1643726440000|2022-02-01 14:40:40|1433|1431.5|1432.5|1431.5|1433|1431.5|1431.5|1431|3610
1643726450000|2022-02-01 14:40:50|1433|1432|1433.5|1432|1433.5|1432|1433|1431.5|8897
1643726460000|2022-02-01 14:41:00|1433||1433||1433||1433||0
1643726480000|2022-02-01 14:41:20|1432.5|1430.5|1432.5|1430.5|1433|1432|1432.5|1430.5|1469
1643726490000|2022-02-01 14:41:30|1432||1432.5||1432.5||1432||1118
1643726500000|2022-02-01 14:41:40|||||||||6326
1643726510000|2022-02-01 14:41:50|1432||1432||1432.5||1432||119
1643726520000|2022-02-01 14:42:00|1433|1431|1434.5|1433|1435|1433.5|1433|1431|4605
1643726530000|2022-02-01 14:42:10|1435|1433.5|1435.5|1434|1435.5|1434.5|1435|1433.5|337
1643726550000|2022-02-01 14:42:30|1435||1435.5||1435.5||1435||0
1643726560000|2022-02-01 14:42:40|1435||1435.5||1435.5||1435||0
1643726570000|2022-02-01 14:42:50|1435||1435.5||1435.5||1435||150
1643726580000|2022-02-01 14:43:00|1435|1433.5|1434|1433|1435|1434|1434|1433|1620
1643726590000|2022-02-01 14:43:10|1433.5|1432|1433.5|1432.5|1434|1433|1433.5|1432|307
1643726600000|2022-02-01 14:43:20|1433|1432|1432.5|1432|1433|1432|1432.5|1431.5|482
1643726610000|2022-02-01 14:43:30|1433|1431.5|1432.5|1432|1433.5|1432|1432.5|1431.5|240
1643726620000|2022-02-01 14:43:40|1433||1433||1433||1433||150
1643726630000|2022-02-01 14:43:50|1432|1431.5|1433|1431.5|1433|1431.5|1432|1431.5|138
1643726640000|2022-02-01 14:44:00|||||||||61
1643726650000|2022-02-01 14:44:10|||||||||1
1643726660000|2022-02-01 14:44:20|1432.5||1433||1433||1432||576
1643726680000|2022-02-01 14:44:40|1432.5||1432.5||1432.5||1432||2028
1643726700000|2022-02-01 14:45:00|1431.5|1431|1432|1431|1432.5|1431|1431.5|1430.5|1481
1643726710000|2022-02-01 14:45:10||1430.5||1430.5||1430.5||1430.5|21
1643726720000|2022-02-01 14:45:20|1431.5||1431.5||1431.5||1431.5||0
1643726730000|2022-02-01 14:45:30|1431|1430|1431|1429.5|1431|1430|1430.5|1429.5|1319
1643726740000|2022-02-01 14:45:40|1430.5||1430.5||1430.5||1430.5||104
1643726750000|2022-02-01 14:45:50|1430|1429|1430|1429|1430|1429|1430|1429|158
1643726760000|2022-02-01 14:46:00|1429.5|1428.5|1430.5|1429.5|1430.5|1429.5|1429.5|1428.5|1292
1643726770000|2022-02-01 14:46:10||1428.5||1429||1429||1428.5|0
1643726780000|2022-02-01 14:46:20|||||||||61
1643726790000|2022-02-01 14:46:30|||||||||208
1643726800000|2022-02-01 14:46:40|1431|1429.5|1433.5|1432.5|1433.5|1432.5|1430.5|1429.5|2896
1643726810000|2022-02-01 14:46:50|1434||1433.5||1434||1433.5||0
1643726820000|2022-02-01 14:47:00|1434|1433|1434|1433|1434|1433|1434|1433|224
1643726830000|2022-02-01 14:47:10|||||||||35
1643726840000|2022-02-01 14:47:20|1433.5|1432.5|1434|1432.5|1434|1433|1433.5|1432.5|233
1643726860000|2022-02-01 14:47:40|1433.5||1433.5||1433.5||1433.5||470
1643726870000|2022-02-01 14:47:50|1433|1432|1433.5|1432.5|1433.5|1432.5|1433|1432|1300
1643726880000|2022-02-01 14:48:00|||||||||104
1643726900000|2022-02-01 14:48:20|||||||||163
1643726920000|2022-02-01 14:48:40|1432.5|1432|1432.5|1432|1432.5|1432|1432.5|1432|848
1643726930000|2022-02-01 14:48:50|1433.5|1432.5|1434|1432.5|1434|1432.5|1433.5|1432.5|820
1643726940000|2022-02-01 14:49:00|1434.5|1433|1435|1434|1435|1434|1434.5|1432.5|609
1643726960000|2022-02-01 14:49:20|1434|1433.5|1435.5|1434|1435.5|1434|1434|1433.5|1839
1643726970000|2022-02-01 14:49:30|1435|1433.5|1434.5|1433.5|1435|1433.5|1434.5|1433.5|0
1643726980000|2022-02-01 14:49:40|||||||||196
1643726990000|2022-02-01 14:49:50|||||||||2080
1643727000000|2022-02-01 14:50:00|1435|1434|1436.5|1434.5|1436.5|1435|1435|1434|3094
1643727010000|2022-02-01 14:50:10||1435||1435||1435||1435|0
1643727020000|2022-02-01 14:50:20|1437|1435.5|1438|1436|1438|1436|1437|1435.5|197
1643727030000|2022-02-01 14:50:30|1437|1435|1436|1435|1437|1436|1436|1435|1305
1643727040000|2022-02-01 14:50:40|1436.5||1436.5||1436.5||1436.5||0
1643727060000|2022-02-01 14:51:00|1436||1435.5||1436||1435.5||0
1643727070000|2022-02-01 14:51:10|1435|1434.5|1433.5|1432.5|1435|1434.5|1433.5|1432.5|593
1643727080000|2022-02-01 14:51:20|1434|1433|1435.5|1434|1435.5|1434|1434|1433|1823
1643727090000|2022-02-01 14:51:30|1435|1433.5|1435|1433.5|1435|1433.5|1435|1433.5|0
1643727130000|2022-02-01 14:52:10|||||||||2
1643727140000|2022-02-01 14:52:20|||||||||1
1643727150000|2022-02-01 14:52:30||1434||1434||1434||1434|114
1643727160000|2022-02-01 14:52:40|1435.5|1433.5|1435.5|1434.5|1435.5|1434.5|1435.5|1433.5|519
1643727180000|2022-02-01 14:53:00|1436|1434|1436.5|1434.5|1436.5|1435|1436|1434|1151
1643727200000|2022-02-01 14:53:20|1436|1435|1436|1434.5|1436|1435.5|1436|1434.5|363
1643727210000|2022-02-01 14:53:30|1435.5||1435.5||1435.5||1435.5||1243
1643727230000|2022-02-01 14:53:50|1436|1435|1436.5|1435|1436.5|1435|1436|1434.5|1001
1643727240000|2022-02-01 14:54:00|1436|1434.5|1436|1435|1436|1435|1436|1434.5|1058
1643727250000|2022-02-01 14:54:10|||||||||120
1643727280000|2022-02-01 14:54:40|1435.5|1434.5|1435|1434|1435.5|1434.5|1435|1434|899
1643727290000|2022-02-01 14:54:50|1434.5||1435||1435||1434.5||849
1643727300000|2022-02-01 14:55:00|1435.5|1434.5|1435.5|1434.5|1435.5|1434.5|1435.5|1434.5|607
1643727330000|2022-02-01 14:55:30|1435|1434|1435|1434|1435|1434|1435|1434|311
1643727360000|2022-02-01 14:56:00|1434.5||1435||1435||1434.5||511
1643727370000|2022-02-01 14:56:10|1434.5||1435||1435||1434.5||212
1643727390000|2022-02-01 14:56:30|1434.5|1433.5|1434.5|1433.5|1434.5|1433.5|1434.5|1433.5|222
1643727400000|2022-02-01 14:56:40|1435||1435||1435||1435||94
1643727430000|2022-02-01 14:57:10|1434.5||1434.5||1434.5||1434.5||8955
1643727440000|2022-02-01 14:57:20|1434|1434|1435|1434|1435|1434.5|1434|1433|5825
1643727450000|2022-02-01 14:57:30|||||||||16452
1643727470000|2022-02-01 14:57:50||1434.5||1434||1434.5||1434|269
1643727480000|2022-02-01 14:58:00|1434.5|1433.5|1433|1432|1434.5|1433.5|1433|1432|1644
1643727490000|2022-02-01 14:58:10|1432.5||1433||1433||1432.5||198
1643727530000|2022-02-01 14:58:50|||||||||90
1643727540000|2022-02-01 14:59:00|1434|1432.5|1434|1433|1435|1433|1434|1432.5|1245
1643727550000|2022-02-01 14:59:10|||||||||133
1643727570000|2022-02-01 14:59:30|||||||||2
1643727600000|2022-02-01 15:00:00|||||||||275
1643727610000|2022-02-01 15:00:10|1433|1432.5|1433|1432|1433.5|1433|1432.5|1432|2081
1643727620000|2022-02-01 15:00:20|||||||||1778
1643727640000|2022-02-01 15:00:40|1432.5||1433||1433||1432.5||528
1643727660000|2022-02-01 15:01:00|||||||||249
1643727670000|2022-02-01 15:01:10|||||||||116
1643727680000|2022-02-01 15:01:20|1432.5|1431.5|1432.5|1432|1433|1432|1432.5|1431.5|1134
1643727690000|2022-02-01 15:01:30|1432|1431.5|1428|1427.5|1432|1431.5|1428|1427|2235
1643727700000|2022-02-01 15:01:40|1428.5|1428|1429|1428|1429|1428|1428.5|1428|2279
1643727710000|2022-02-01 15:01:50|1428.5||1429||1429||1428.5||295
1643727720000|2022-02-01 15:02:00|1428.5|1428.5|1429.5|1428|1429.5|1428.5|1428.5|1428|1700
1643727730000|2022-02-01 15:02:10|1429||1429||1429||1429||0
1643727740000|2022-02-01 15:02:20|||||||||40
1643727750000|2022-02-01 15:02:30|1428.5|1427.5|1428.5|1427.5|1428.5|1427.5|1428|1427.5|1208
1643727760000|2022-02-01 15:02:40|1429|1428|1430.5|1429.5|1430.5|1430|1429|1428|3774
1643727770000|2022-02-01 15:02:50|||||||||319
1643727780000|2022-02-01 15:03:00|||||||||100
1643727790000|2022-02-01 15:03:10|1430||1430.5||1430.5||1430||1264
1643727820000|2022-02-01 15:03:40|||||||||113
1643727840000|2022-02-01 15:04:00|1430|1429|1430.5|1429.5|1430.5|1429.5|1430|1429|2074
1643727860000|2022-02-01 15:04:20|1431|1430|1431|1430.5|1431.5|1430.5|1430.5|1430|2166
1643727870000|2022-02-01 15:04:30|||||||||94
1643727880000|2022-02-01 15:04:40|||||||||93
1643727890000|2022-02-01 15:04:50|||||||||497
1643727900000|2022-02-01 15:05:00|||||||||312
1643727910000|2022-02-01 15:05:10|1430.5|1430|1430.5|1430|1431|1430|1430.5|1430|295
1643727920000|2022-02-01 15:05:20||1429.5||1429.5||1430||1429.5|47
1643727930000|2022-02-01 15:05:30|1430|1428|1425|1424.5|1430|1428.5|1425|1424.5|1956
1643727940000|2022-02-01 15:05:40|1425.5|1425|1428|1427|1428|1427|1425.5|1425|2709
1643727950000|2022-02-01 15:05:50|1427.5|1427.5|1427.5|1427|1427.5|1427.5|1427.5|1427|984
1643727960000|2022-02-01 15:06:00|1428|1427.5|1428|1426.5|1428.5|1427.5|1427.5|1426.5|13134
1643727970000|2022-02-01 15:06:10|1427.5|1427|1428.5|1427|1428.5|1427|1427.5|1427|471
1643727980000|2022-02-01 15:06:20|1427.5|1427.5|1428.5|1427|1428.5|1427.5|1427.5|1427|1293
1643728010000|2022-02-01 15:06:50|1429|1428|1429.5|1428.5|1429.5|1428.5|1429|1427.5|3678
1643728020000|2022-02-01 15:07:00|1430|1429|1429.5|1428.5|1430|1429|1429.5|1428.5|855
1643728040000|2022-02-01 15:07:20|1429|1428|1428.5|1427|1429|1428|1428|1426.5|746
1643728070000|2022-02-01 15:07:50|1428|1426.5|1427|1426|1428|1426.5|1427|1426|892
1643728080000|2022-02-01 15:08:00|||||||||74
1643728090000|2022-02-01 15:08:10|||||||||1107
1643728100000|2022-02-01 15:08:20|1426|1425.5|1427|1425.5|1427|1426|1426|1425.5|120
1643728110000|2022-02-01 15:08:30|1426.5|1425|1423.5|1422|1426.5|1425|1423.5|1421.5|713
1643728120000|2022-02-01 15:08:40|1422.5||1423.5||1423.5||1422.5||400
1643728130000|2022-02-01 15:08:50|||||||||2000
1643728140000|2022-02-01 15:09:00|||||||||2598
1643728150000|2022-02-01 15:09:10|1424.5|1422.5|1425|1423.5|1425.5|1423.5|1423.5|1422|4630
1643728160000|2022-02-01 15:09:20|1424.5|1423|1420.5|1419|1425|1423|1419.5|1418.5|9783
1643728170000|2022-02-01 15:09:30|1420|1419.5|1420|1418.5|1420.5|1419.5|1419.5|1418.5|995
1643728180000|2022-02-01 15:09:40|1419.5||1420||1420||1419.5||1
1643728190000|2022-02-01 15:09:50|1419.5||1420||1420||1419.5||463
1643728200000|2022-02-01 15:10:00|1420.5|1419|1422.5|1420.5|1423|1420.5|1420.5|1419|1846
1643728210000|2022-02-01 15:10:10|||||||||32
1643728250000|2022-02-01 15:10:50|1422||1422||1422||1422||0
1643728260000|2022-02-01 15:11:00|1421.5||1421.5||1422||1421.5||0
1643728270000|2022-02-01 15:11:10|1421|1420|1419|1418|1421|1420|1419|1417.5|388
1643728280000|2022-02-01 15:11:20|1418.5|1417|1418.5|1416.5|1418.5|1417|1418|1416|203
1643728290000|2022-02-01 15:11:30|1418|1416|1418.5|1416.5|1418.5|1416.5|1418|1415.5|237
1643728300000|2022-02-01 15:11:40|||||||||125
1643728320000|2022-02-01 15:12:00|1419|1417|1421.5|1419.5|1421.5|1419.5|1419|1416.5|2136
1643728350000|2022-02-01 15:12:30|||||||||3708
1643728360000|2022-02-01 15:12:40|1421|1420.5|1424.5|1422.5|1424.5|1422.5|1421|1420.5|2292
1643728370000|2022-02-01 15:12:50|1425|1423.5|1425.5|1423|1426|1424|1425|1423|796
1643728380000|2022-02-01 15:13:00|1425|1422.5|1423.5|1422.5|1425|1422.5|1423.5|1422.5|2542
1643728390000|2022-02-01 15:13:10|1424|1423|1425|1423|1425|1423|1424|1422.5|535
1643728410000|2022-02-01 15:13:30|1424.5||1424.5||1424.5||1424.5||0
1643728420000|2022-02-01 15:13:40|1425||1425||1425||1425||88
1643728450000|2022-02-01 15:14:10|1425.5|1424|1428|1426.5|1428.5|1426.5|1425.5|1424|1227
1643728460000|2022-02-01 15:14:20|1428.5|1427|1431|1429|1431.5|1429|1428.5|1427|1950
1643728470000|2022-02-01 15:14:30|||||||||98
1643728490000|2022-02-01 15:14:50|1430.5||1430.5||1430.5||1430.5||65
1643728500000|2022-02-01 15:15:00|||||||||98
1643728510000|2022-02-01 15:15:10|||||||||4
1643728540000|2022-02-01 15:15:40|||||||||214
1643728560000|2022-02-01 15:16:00|1430||1430.5||1430.5||1430||96
1643728570000|2022-02-01 15:16:10|1430|1428.5|1429|1428|1430|1428.5|1429|1428|731
1643728580000|2022-02-01 15:16:20|1428.5|1428.5|1429|1428|1429|1428.5|1428.5|1427.5|843
1643728590000|2022-02-01 15:16:30|1428.5|1427.5|1428.5|1426.5|1428.5|1428|1428.5|1426.5|569
1643728600000|2022-02-01 15:16:40|1428|1427|1428|1427|1428|1427|1427.5|1427|445
1643728610000|2022-02-01 15:16:50|1428.5|1427.5|1429|1427.5|1429|1427.5|1428.5|1427.5|1043
1643728620000|2022-02-01 15:17:00|1428.5||1429||1429||1428.5||0
1643728630000|2022-02-01 15:17:10||1428||1428||1428||1427|0
1643728640000|2022-02-01 15:17:20|1429.5|1428.5|1430.5|1428.5|1430.5|1428.5|1429.5|1428.5|668
1643728650000|2022-02-01 15:17:30|1430|1428|1430|1428.5|1430|1428.5|1430|1428|0
1643728670000|2022-02-01 15:17:50|||||||||1500
1643728680000|2022-02-01 15:18:00|1429.5|1428|1431|1430|1431|1430|1429|1427|1730
1643728730000|2022-02-01 15:18:50|1430.5|1429|1430|1429|1431|1429.5|1430|1428.5|660
1643728750000|2022-02-01 15:19:10|1429.5|1428.5|1430|1428.5|1430|1428.5|1429.5|1428.5|178
1643728760000|2022-02-01 15:19:20|||||||||234
1643728790000|2022-02-01 15:19:50||1429||1429||1429||1429|261
1643728800000|2022-02-01 15:20:00||1428.5||1428.5||1428.5||1428.5|0
1643728810000|2022-02-01 15:20:10||1429||1429||1429||1429|600
1643728820000|2022-02-01 15:20:20|1430.5|1429.5|1433|1431|1433|1431|1430|1429.5|2007
1643728830000|2022-02-01 15:20:30|1432.5|1431.5|1433|1431.5|1433|1432|1432|1431.5|1069
1643728840000|2022-02-01 15:20:40|1432.5|1432|1433|1431.5|1433|1432|1432.5|1431.5|0
1643728860000|2022-02-01 15:21:00|||||||||150
1643728880000|2022-02-01 15:21:20|1432.5||1433||1433||1432.5||0
1643728910000|2022-02-01 15:21:50|1432.5|1431|1431.5|1431|1432.5|1431.5|1431.5|1430.5|996
1643728930000|2022-02-01 15:22:10|1432|1431.5|1435.5|1434|1435.5|1434|1432|1431.5|1840
1643728950000|2022-02-01 15:22:30|1436|1434.5|1437|1435|1437|1435|1436|1434|201
1643728960000|2022-02-01 15:22:40|1436.5|1435.5|1437|1435.5|1437|1435.5|1436.5|1435.5|0
1643728980000|2022-02-01 15:23:00|1436.5|1435|1436.5|1435.5|1437|1435.5|1436.5|1435|844
1643729000000|2022-02-01 15:23:20|||||||||96
1643729050000|2022-02-01 15:24:10|||||||||187
1643729070000|2022-02-01 15:24:30|1437||1437||1437||1437||333
1643729130000|2022-02-01 15:25:30|1436.5|1436|1437.5|1436|1437.5|1436.5|1436|1436|2222
1643729140000|2022-02-01 15:25:40|1437|1436.5|1438.5|1437.5|1438.5|1437.5|1437|1436.5|439
1643729150000|2022-02-01 15:25:50|1438|1437|1437.5|1436|1438.5|1437|1436.5|1436|2693
1643729160000|2022-02-01 15:26:00|1437|1435.5|1436.5|1435.5|1437|1435.5|1436.5|1435.5|5
1643729170000|2022-02-01 15:26:10|1436||1436.5||1436.5||1436||32
1643729190000|2022-02-01 15:26:30|1436||1436.5||1436.5||1436||0
1643729210000|2022-02-01 15:26:50|||||||||13
1643729220000|2022-02-01 15:27:00|||||||||102
1643729230000|2022-02-01 15:27:10|||||||||27
1643729240000|2022-02-01 15:27:20|||||||||246
1643729260000|2022-02-01 15:27:40|1436|1435|1434|1432.5|1436|1435.5|1434|1432.5|1065
1643729270000|2022-02-01 15:27:50|||||||||500
1643729280000|2022-02-01 15:28:00|1434.5|1433|1435.5|1434|1435.5|1434|1434.5|1433|1783
1643729290000|2022-02-01 15:28:10|1436|1434.5|1435|1434|1436.5|1435|1435|1433.5|624
1643729310000|2022-02-01 15:28:30|1435.5|1434.5|1436|1435|1436|1435|1435.5|1434.5|1125
1643729340000|2022-02-01 15:29:00|||||||||68
1643729350000|2022-02-01 15:29:10|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|215
1643729370000|2022-02-01 15:29:30|1436|1434|1435|1433.5|1436|1435|1435|1433.5|236
1643729400000|2022-02-01 15:30:00|||||||||107
1643729420000|2022-02-01 15:30:20|1435.5|1434|1436|1434.5|1436|1435|1435.5|1434|919
1643729440000|2022-02-01 15:30:40|||||||||114
1643729460000|2022-02-01 15:31:00|1435.5|1434|1435.5|1433.5|1435.5|1434|1435.5|1433.5|377
1643729470000|2022-02-01 15:31:10||1434.5||1434||1434.5||1434|0
1643729480000|2022-02-01 15:31:20|1436|1434.5|1436|1434.5|1436|1434.5|1436|1434.5|384
1643729500000|2022-02-01 15:31:40|||||||||114
1643729520000|2022-02-01 15:32:00|1436.5|1435|1438.5|1436.5|1438.5|1437.5|1436.5|1435|1263
1643729540000|2022-02-01 15:32:20|1438||1438||1438||1438||0
1643729550000|2022-02-01 15:32:30|1437.5|1436|1437.5|1436|1437.5|1436.5|1437.5|1436|602
1643729600000|2022-02-01 15:33:20|1437|1437|1438|1437|1438|1437|1437|1436.5|1284
1643729610000|2022-02-01 15:33:30|1438.5|1437.5|1439|1437.5|1439|1437.5|1438.5|1437.5|1359
1643729620000|2022-02-01 15:33:40|1438.5|1437|1438.5|1437|1438.5|1437|1438|1437|869
1643729630000|2022-02-01 15:33:50|1438||1438.5||1438.5||1438||294
1643729670000|2022-02-01 15:34:30|1438|1436.5|1437.5|1436|1438|1436.5|1437|1436|319
1643729680000|2022-02-01 15:34:40|1437|1435.5|1437|1435|1437|1435.5|1436|1435|779
1643729690000|2022-02-01 15:34:50|1436.5|1434.5|1436.5|1434.5|1436.5|1435|1436.5|1434.5|0
1643729700000|2022-02-01 15:35:00||1435||1435||1435||1435|0
1643729710000|2022-02-01 15:35:10||1435.5||1435||1435.5||1435|138
1643729730000|2022-02-01 15:35:30|1436|1434.5|1436|1434.5|1436|1434.5|1436|1434.5|132
1643729740000|2022-02-01 15:35:40|1435.5|1434|1435.5|1434.5|1435.5|1434.5|1435.5|1434|168
1643729750000|2022-02-01 15:35:50||1435||1434.5||1435||1434.5|260
1643729760000|2022-02-01 15:36:00|1436|1435|1436.5|1435|1436.5|1435|1435.5|1434.5|1033
1643729770000|2022-02-01 15:36:10|1436|1435.5|1436|1435.5|1436|1435.5|1436|1435|462
1643729790000|2022-02-01 15:36:30|1435.5|1434.5|1434|1432.5|1435.5|1434.5|1434|1432|423
1643729800000|2022-02-01 15:36:40|1433.5|1432|1433|1431.5|1433.5|1432|1433|1431.5|218
1643729820000|2022-02-01 15:37:00|1432.5||1432.5||1433||1432.5||90
1643729850000|2022-02-01 15:37:30|||||||||113
1643729870000|2022-02-01 15:37:50|1433|1432|1434|1432|1434|1433|1433|1432|3406
1643729900000|2022-02-01 15:38:20|1433.5||1433.5||1433.5||1433.5||111
1643729920000|2022-02-01 15:38:40|1433|1431.5|1433|1431.5|1433|1431.5|1433|1431.5|0
1643729930000|2022-02-01 15:38:50|1432.5||1432.5||1432.5||1432.5||110
1643729940000|2022-02-01 15:39:00|||||||||90
1643729950000|2022-02-01 15:39:10|||||||||81
1643729970000|2022-02-01 15:39:30|1431.5|1431|1431.5|1430.5|1431.5|1431|1431.5|1430.5|79
1643729980000|2022-02-01 15:39:40|1432|1431|1432|1431|1432|1431|1431.5|1430.5|1009
1643729990000|2022-02-01 15:39:50|1432.5|1430.5|1432|1430.5|1432.5|1430.5|1432|1430.5|649
1643730000000|2022-02-01 15:40:00|1432.5|1431|1432.5|1431|1432.5|1431|1432.5|1431|561
1643730030000|2022-02-01 15:40:30|||||||||173
1643730050000|2022-02-01 15:40:50|||||||||131
1643730080000|2022-02-01 15:41:20|1432|1430|1431|1429|1432|1430.5|1431|1429|790
1643730090000|2022-02-01 15:41:30|||||||||3
1643730100000|2022-02-01 15:41:40|1430.5|1429.5|1431|1429.5|1431|1430|1430|1429.5|327
1643730110000|2022-02-01 15:41:50|1431.5|1430|1431.5|1430|1431.5|1430|1431.5|1430|227
1643730140000|2022-02-01 15:42:20||1430.5||1430.5||1430.5||1430.5|0
1643730160000|2022-02-01 15:42:40||1430||1430.5||1430.5||1430|106
1643730170000|2022-02-01 15:42:50|1432|1431|1432|1431|1432.5|1431|1432|1430.5|1303
1643730180000|2022-02-01 15:43:00|1431.5|1430.5|1432|1430.5|1432|1430.5|1431.5|1430.5|41
1643730190000|2022-02-01 15:43:10|1431.5||1432||1432||1431.5||2
1643730240000|2022-02-01 15:44:00|1431.5|1430|1431|1429.5|1431.5|1430|1431|1429.5|661
1643730250000|2022-02-01 15:44:10|1430.5|1428.5|1430.5|1430|1431|1430|1430|1428|1569
1643730260000|2022-02-01 15:44:20|||||||||167
1643730280000|2022-02-01 15:44:40|1431|1430.5|1431.5|1430|1431.5|1430.5|1431|1430|630
1643730330000|2022-02-01 15:45:30|||||||||114
1643730340000|2022-02-01 15:45:40|1432|1430.5|1434|1432.5|1434|1432.5|1432|1430.5|1804
1643730350000|2022-02-01 15:45:50||1433||1432.5||1433||1432|150
1643730370000|2022-02-01 15:46:10||1432||1432||1432||1432|0
1643730390000|2022-02-01 15:46:30|1433.5||1433.5||1433.5||1433.5||0
1643730410000|2022-02-01 15:46:50|1434|1433|1433.5|1432|1434|1433|1433.5|1432|338
1643730430000|2022-02-01 15:47:10|1434||1434||1434||1434||0
1643730440000|2022-02-01 15:47:20|1433|1431.5|1432.5|1431|1433.5|1431.5|1432.5|1431|713
1643730490000|2022-02-01 15:48:10|||||||||45
1643730530000|2022-02-01 15:48:50|1432|1430.5|1432.5|1431|1432.5|1431|1432|1430.5|406
1643730540000|2022-02-01 15:49:00||1431.5||1431.5||1431.5||1431|779
1643730550000|2022-02-01 15:49:10|1433|1432|1433|1432|1433|1432|1433|1432|109
1643730570000|2022-02-01 15:49:30|1433.5|1432.5|1433.5|1432.5|1433.5|1432.5|1433|1432.5|1570
1643730630000|2022-02-01 15:50:30|||||||||605
1643730660000|2022-02-01 15:51:00|1433|1432|1433.5|1432.5|1433.5|1432.5|1433|1432|355
1643730680000|2022-02-01 15:51:20|||||||||400
1643730690000|2022-02-01 15:51:30|||||||||50
1643730800000|2022-02-01 15:53:20|1434|1433|1435.5|1434|1435.5|1434|1434|1433|3505
1643730820000|2022-02-01 15:53:40|1435|1434.5|1435|1434|1435.5|1434.5|1435|1433.5|1466
1643730830000|2022-02-01 15:53:50|1435.5||1435.5||1435.5||1435.5||287
1643730910000|2022-02-01 15:55:10|1436|1434.5|1436|1435|1436|1435|1435.5|1434.5|1389
1643730930000|2022-02-01 15:55:30|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|736
1643730940000|2022-02-01 15:55:40||1435||1435||1435||1435|5
1643731010000|2022-02-01 15:56:50|1436|1434.5|1436|1434.5|1436|1434.5|1435.5|1434.5|531
1643731050000|2022-02-01 15:57:30|1435.5||1435.5||1435.5||1435.5||0
1643731060000|2022-02-01 15:57:40|1436|1435|1436.5|1435|1436.5|1435.5|1435.5|1434.5|1600
1643731070000|2022-02-01 15:57:50|1437|1435.5|1437.5|1436.5|1437.5|1436.5|1436.5|1435.5|922
1643731080000|2022-02-01 15:58:00|1438||1438||1438||1438||198
1643731100000|2022-02-01 15:58:20|1438.5|1437|1439|1437|1439|1437|1438.5|1437|0
1643731140000|2022-02-01 15:59:00||1437.5||1437.5||1437.5||1437.5|0
1643731150000|2022-02-01 15:59:10|1439.5|1438|1439.5|1438.5|1439.5|1438.5|1439|1438|34045
1643731160000|2022-02-01 15:59:20|1439|1438|1438.5|1437.5|1439|1438|1438.5|1437.5|17821
1643731170000|2022-02-01 15:59:30|1439|1438|1439|1438|1439|1438|1439|1438|462
1643731180000|2022-02-01 15:59:40|||||||||311
1643731200000|2022-02-01 16:00:00|1439.5|1438.5|1440.5|1439.5|1440.5|1439.5|1439.5|1438|4251
1643731210000|2022-02-01 16:00:10|1440|1439|1438|1436.5|1440.5|1439|1437.5|1435.5|1787
1643731220000|2022-02-01 16:00:20|1437.5|1436|1437.5|1436|1438|1436|1437.5|1436|287
1643731240000|2022-02-01 16:00:40|1437|1435.5|1436.5|1435|1437|1435.5|1436.5|1434.5|147
1643731250000|2022-02-01 16:00:50|||||||||1
1643731260000|2022-02-01 16:01:00|1436|1434.5|1436.5|1435.5|1436.5|1435.5|1435.5|1434|693
1643731270000|2022-02-01 16:01:10|1437|1436|1438.5|1437|1439|1437|1437|1436|2046
1643731280000|2022-02-01 16:01:20|1439||1438.5||1439||1438.5||0
1643731320000|2022-02-01 16:02:00|1438|1436.5|1438|1437|1438|1437|1438|1436.5|299
1643731330000|2022-02-01 16:02:10|1437.5|1436.5|1437.5|1436.5|1437.5|1437|1437.5|1436.5|59
1643731340000|2022-02-01 16:02:20|||||||||69
1643731350000|2022-02-01 16:02:30|1438||1438||1438||1438||246
1643731370000|2022-02-01 16:02:50|1437.5|1436|1436|1434.5|1438|1436|1436|1434.5|2137
1643731380000|2022-02-01 16:03:00|1435.5|1434|1435.5|1434|1435.5|1434|1435.5|1434|0
1643731390000|2022-02-01 16:03:10|1435|1433.5|1435|1433.5|1435|1433.5|1435|1433.5|0
1643731400000|2022-02-01 16:03:20|1434.5|1433|1434.5|1433|1434.5|1433|1434.5|1433|0
1643731420000|2022-02-01 16:03:40|||||||||100
1643731430000|2022-02-01 16:03:50|1435|1433.5|1435.5|1434.5|1435.5|1434.5|1434|1433.5|1236
1643731440000|2022-02-01 16:04:00|1436|1435|1436.5|1435.5|1436.5|1436|1436|1435|2109
1643731460000|2022-02-01 16:04:20|1436|1435|1436|1434.5|1436.5|1435|1435.5|1434.5|302
1643731520000|2022-02-01 16:05:20|||||||||125
1643731530000|2022-02-01 16:05:30|1435.5||1436||1436||1435.5||50
1643731540000|2022-02-01 16:05:40|||||||||89
1643731550000|2022-02-01 16:05:50|||||||||169
1643731570000|2022-02-01 16:06:10|1435.5|1434|1436|1434.5|1436|1435|1435|1434|1649
1643731600000|2022-02-01 16:06:40|1435.5|1435|1436|1435|1436|1435|1435.5|1435|513
1643731610000|2022-02-01 16:06:50|1436.5|1435.5|1436.5|1435.5|1436.5|1435.5|1436|1435.5|1149
1643731640000|2022-02-01 16:07:20|1437|1436|1437|1436|1437.5|1436|1437|1436|1251
1643731670000|2022-02-01 16:07:50|||||||||456
1643731680000|2022-02-01 16:08:00|||||||||8
1643731720000|2022-02-01 16:08:40|||||||||46
1643731770000|2022-02-01 16:09:30|1436.5|1435.5|1437|1435.5|1437|1436|1436.5|1435.5|538
1643731810000|2022-02-01 16:10:10|||||||||100
1643731850000|2022-02-01 16:10:50|1436.5||1436.5||1437||1436.5||580
1643731860000|2022-02-01 16:11:00|1436|1435|1436|1435.5|1436|1435.5|1435|1434|3610
1643731870000|2022-02-01 16:11:10|1436.5|1435|1436.5|1435.5|1436.5|1435.5|1436.5|1434.5|2882
1643731900000|2022-02-01 16:11:40|||||||||840
1643731920000|2022-02-01 16:12:00|1437||1437||1437||1437||113
1643731930000|2022-02-01 16:12:10|||||||||477
1643731960000|2022-02-01 16:12:40|1436.5||1437||1437||1436.5||483
1643731990000|2022-02-01 16:13:10|||||||||57
1643732000000|2022-02-01 16:13:20|1437.5|1436|1437.5|1436|1437.5|1436.5|1437|1436|1213
1643732060000|2022-02-01 16:14:20|||||||||57
1643732130000|2022-02-01 16:15:30|1437|1436.5|1437|1436.5|1437|1436.5|1437|1436|1827
1643732140000|2022-02-01 16:15:40|||||||||421
1643732160000|2022-02-01 16:16:00|1436.5|1436|1436.5|1435.5|1437|1436|1436.5|1435|1070
1643732170000|2022-02-01 16:16:10|1436|1435|1435.5|1434|1436.5|1435.5|1435.5|1434|728
1643732180000|2022-02-01 16:16:20|1435|1433.5|1434.5|1433.5|1435|1433.5|1434.5|1433.5|454
1643732190000|2022-02-01 16:16:30|1434|1433|1434|1433.5|1434.5|1433.5|1433.5|1433|2804
1643732200000|2022-02-01 16:16:40||1433||1433||1433||1433|37
1643732210000|2022-02-01 16:16:50|1434.5|1433.5|1434.5|1433.5|1434.5|1433.5|1434.5|1433.5|867
1643732240000|2022-02-01 16:17:20|1435|1434|1435.5|1434.5|1435.5|1434.5|1435|1434|1737
1643732250000|2022-02-01 16:17:30|||||||||346
1643732270000|2022-02-01 16:17:50|1436||1436||1436||1436||119
1643732290000|2022-02-01 16:18:10|1436.5|1435|1436.5|1435.5|1436.5|1435.5|1436|1435|1054
1643732310000|2022-02-01 16:18:30|||||||||1
1643732320000|2022-02-01 16:18:40|1437|1436|1436|1435|1437.5|1436.5|1436|1435|4152
1643732330000|2022-02-01 16:18:50|1435.5|1434.5|1435.5|1435|1436|1435|1435.5|1434.5|1216
1643732340000|2022-02-01 16:19:00|1435|1434.5|1435|1434|1435|1434.5|1435|1434|1020
1643732350000|2022-02-01 16:19:10|1434.5|1433.5|1435|1433.5|1435|1434|1434.5|1433.5|2374
1643732360000|2022-02-01 16:19:20|1435.5|1434|1436.5|1435|1436.5|1435|1435.5|1434|944
1643732380000|2022-02-01 16:19:40|1436|1434.5|1436|1434.5|1436|1434.5|1436|1434.5|555
1643732400000|2022-02-01 16:20:00|1435.5|1435|1436|1435|1436|1435|1435|1434|10021
1643732410000|2022-02-01 16:20:10|1436.5|1435.5|1436|1435.5|1436.5|1435.5|1436|1435.5|1747
1643732420000|2022-02-01 16:20:20|1436.5|1436|1437|1435.5|1437.5|1436.5|1436.5|1435.5|2605
1643732430000|2022-02-01 16:20:30||1436||1436||1436||1435.5|156
1643732440000|2022-02-01 16:20:40|1436.5|1435.5|1436|1434.5|1436.5|1435.5|1436|1434.5|929
1643732450000|2022-02-01 16:20:50|1435.5||1435.5||1435.5||1435||1740
1643732460000|2022-02-01 16:21:00|1436|1435|1436|1434.5|1436|1435|1435.5|1434.5|166
1643732470000|2022-02-01 16:21:10|1435.5||1435.5||1435.5||1435.5||0
1643732480000|2022-02-01 16:21:20|1436|1435.5|1436|1434.5|1436|1435.5|1436|1434.5|690
1643732490000|2022-02-01 16:21:30|1435.5||1435.5||1436||1435.5||175
1643732500000|2022-02-01 16:21:40|1435|1434|1435|1433.5|1435.5|1434|1434.5|1433.5|1502
1643732520000|2022-02-01 16:22:00|1434.5|1433|1434.5|1433|1434.5|1433.5|1434|1433|4340
1643732530000|2022-02-01 16:22:10|||||||||60
1643732540000|2022-02-01 16:22:20|1434||1434||1434||1434||1802
1643732550000|2022-02-01 16:22:30|||||||||729
1643732560000|2022-02-01 16:22:40|1434.5|1433.5|1435|1433|1435|1433.5|1434.5|1433|1968
1643732580000|2022-02-01 16:23:00|1434.5||1434.5||1434.5||1434.5||0
1643732590000|2022-02-01 16:23:10|1434|1432.5|1433|1432|1434|1432.5|1433|1432|3683
1643732600000|2022-02-01 16:23:20|1432.5|1431.5|1432.5|1431.5|1432.5|1431.5|1432.5|1431.5|20
1643732610000|2022-02-01 16:23:30|1433|1432|1432|1431.5|1433|1432|1432|1431.5|1919
1643732620000|2022-02-01 16:23:40|1431.5|1431|1431.5|1430.5|1431.5|1431|1431.5|1430.5|1647
1643732640000|2022-02-01 16:24:00|1431|1430|1430.5|1429.5|1431.5|1430|1430|1429|3545
1643732650000|2022-02-01 16:24:10|1431|1430|1431|1430|1431|1430.5|1430|1429.5|3644
1643732660000|2022-02-01 16:24:20|1431.5|1430.5|1431.5|1430.5|1431.5|1430.5|1431.5|1430|1471
1643732670000|2022-02-01 16:24:30|||||||||902
1643732680000|2022-02-01 16:24:40|1431|1430|1431|1430|1431|1430|1431|1430|632
1643732690000|2022-02-01 16:24:50|1430.5|1429.5|1430|1429.5|1430.5|1429.5|1430|1429.5|2318
1643732700000|2022-02-01 16:25:00|1430.5|1429|1430.5|1429|1430.5|1429|1430|1429|3976
1643732720000|2022-02-01 16:25:20|1430|1428.5|1430|1428.5|1430.5|1429|1429|1428.5|2067
1643732730000|2022-02-01 16:25:30|1429.5||1430||1430||1429.5||796
1643732740000|2022-02-01 16:25:40|||||||||1048
1643732760000|2022-02-01 16:26:00|1430.5|1429|1430|1429|1430.5|1429.5|1429.5|1429|3785
1643732780000|2022-02-01 16:26:20|1429.5|1428.5|1429.5|1428.5|1430|1429|1428.5|1428|4356
1643732790000|2022-02-01 16:26:30|||||||||767
1643732800000|2022-02-01 16:26:40|1429|1428|1429|1428|1429|1428.5|1428.5|1428|3148
1643732820000|2022-02-01 16:27:00|1429.5|1428.5|1429|1428|1429.5|1428.5|1429|1428|1773
1643732830000|2022-02-01 16:27:10|||||||||1904
1643732850000|2022-02-01 16:27:30|||||||||77
1643732870000|2022-02-01 16:27:50|1429.5|1428.5|1429.5|1428.5|1429.5|1428.5|1429|1428.5|2458
1643732880000|2022-02-01 16:28:00|||||||||202
1643732890000|2022-02-01 16:28:10|1429|1428|1428.5|1427.5|1429|1428|1428|1426.5|3335
1643732900000|2022-02-01 16:28:20|1428|1427|1428|1426.5|1428.5|1427.5|1427.5|1426.5|2367
1643732910000|2022-02-01 16:28:30|1427.5|1427|1428.5|1427.5|1429|1428|1427|1426|3964
1643732920000|2022-02-01 16:28:40|1428|1428|1428.5|1427.5|1428.5|1428|1428|1427.5|947
1643732930000|2022-02-01 16:28:50|1428|1426.5|1428|1427|1428|1427|1427.5|1426.5|3333
1643732940000|2022-02-01 16:29:00|1428.5||1428||1428.5||1428||2561
1643732950000|2022-02-01 16:29:10|1427.5|1427.5|1429.5|1427.5|1429.5|1428.5|1427.5|1427|4334
1643732960000|2022-02-01 16:29:20||1428||1428||1428||1428|813
1643732970000|2022-02-01 16:29:30|1429||1429.5||1429.5||1429||1336
1643732980000|2022-02-01 16:29:40|1429|1427.5|1429|1427|1429|1427.5|1429|1427|260
1643732990000|2022-02-01 16:29:50|1429.5|1427.5|1429.5|1427|1429.5|1428|1429|1427|2541
1643788810000|2022-02-02 08:00:10|1481|1477.5|1478|1473.5|1483.5|1477.5|1478|1473.5|246
1643788820000|2022-02-02 08:00:20|1477|1474.5|1485|1482|1485.5|1482|1474.5|1472|19331
1643788830000|2022-02-02 08:00:30|1485.5|1483|1500.5|1495|1507.5|1500|1485.5|1483|3585
1643788840000|2022-02-02 08:00:40|1500|1496|1497.5|1493|1500.5|1497.5|1496.5|1492|4069
1643788850000|2022-02-02 08:00:50|1499|1493.5|1499|1495.5|1500|1496|1498.5|1493.5|858
1643788860000|2022-02-02 08:01:00|1498.5|1496|1498.5|1494.5|1498.5|1496.5|1497.5|1493.5|2319
1643788870000|2022-02-02 08:01:10|1498|1494|1497|1494.5|1498|1495|1497|1494|2394
1643788880000|2022-02-02 08:01:20|1496.5|1494|1494|1490.5|1496.5|1494|1490|1488|2515
1643788890000|2022-02-02 08:01:30|||||||||4938
1643788900000|2022-02-02 08:01:40|1493.5|1490|1490|1487|1493.5|1490|1489.5|1484|1504
1643788910000|2022-02-02 08:01:50|1490.5|1487.5|1492.5|1487.5|1492.5|1491|1488.5|1487|5153
1643788920000|2022-02-02 08:02:00|1488.5|1488|1492|1487.5|1492.5|1489|1488.5|1487.5|6647
1643788930000|2022-02-02 08:02:10|1493.5|1488.5|1492|1488.5|1493.5|1488.5|1491|1488.5|225
1643788940000|2022-02-02 08:02:20|1490|1489|1493|1490.5|1493.5|1490.5|1490|1489|2146
1643788950000|2022-02-02 08:02:30|1494||1494||1494||1494||50
1643788960000|2022-02-02 08:02:40|1495.5|1491|1496.5|1492.5|1496.5|1492.5|1495.5|1491|108
1643788970000|2022-02-02 08:02:50|1496|1493|1496.5|1493|1496.5|1493|1496|1493|1767
1643788980000|2022-02-02 08:03:00|1496|1493.5|1501|1497|1502|1497|1496|1493.5|1542
1643788990000|2022-02-02 08:03:10|1502.5|1497.5|1498.5|1494|1503|1498|1497.5|1494|5854
1643789000000|2022-02-02 08:03:20|1499.5|1494.5|1505.5|1500|1506.5|1500|1499.5|1494.5|996
1643789010000|2022-02-02 08:03:30|1507|1501|1502.5|1497|1508|1502|1501|1495.5|3101
1643789020000|2022-02-02 08:03:40|1502|1496|1502|1497|1502|1497|1502|1495.5|1289
1643789030000|2022-02-02 08:03:50|1500|1496.5|1500|1496|1500|1496.5|1498.5|1495.5|424
1643789040000|2022-02-02 08:04:00|1502|1496.5|1502.5|1499.5|1502.5|1499.5|1500|1496|3355
1643789050000|2022-02-02 08:04:10|1503|1498|1508.5|1501.5|1511|1508.5|1503|1498|5962
1643789060000|2022-02-02 08:04:20|1508|1501|1509|1504|1510|1505.5|1506.5|1501|567
1643789070000|2022-02-02 08:04:30|1508.5|1504.5|1513.5|1507|1514|1508.5|1507|1504|5553
1643789080000|2022-02-02 08:04:40|1513|1507.5|1517.5|1513|1519|1514|1512.5|1507|1142
1643789090000|2022-02-02 08:04:50|1519|1513.5|1517|1513.5|1519.5|1514.5|1517|1513|1552
1643789100000|2022-02-02 08:05:00|1516.5|1514|1515|1510|1517|1514.5|1508|1506|8096
1643789110000|2022-02-02 08:05:10|1511.5|1509.5|1515.5|1511|1515.5|1512|1511|1509.5|2507
1643789120000|2022-02-02 08:05:20|1516|1511.5|1516.5|1514|1516.5|1514.5|1515.5|1511|342
1643789130000|2022-02-02 08:05:30|1516|1513.5|1515|1511|1516|1514|1515|1510.5|1269
1643789140000|2022-02-02 08:05:40|1513|1510.5|1513|1510.5|1513|1511|1513|1510.5|547
1643789160000|2022-02-02 08:06:00|1512.5|1510|1510.5|1507.5|1512.5|1510.5|1510.5|1506|2513
1643789170000|2022-02-02 08:06:10|1511|1508|1510|1507.5|1513|1509|1509|1507.5|2296
1643789180000|2022-02-02 08:06:20|1509.5|1508|1510|1507.5|1512|1508.5|1509.5|1507.5|7988
1643789190000|2022-02-02 08:06:30|1509.5|1509|1513|1509|1513|1510|1509.5|1507.5|6212
1643789200000|2022-02-02 08:06:40|1512|1509.5|1513|1510|1513|1512.5|1512|1509.5|366
1643789210000|2022-02-02 08:06:50|1512|1511|1513|1511|1513|1511|1512|1511|245
1643789220000|2022-02-02 08:07:00|1515|1512|1518|1514.5|1519|1516.5|1515|1512|5082
1643789230000|2022-02-02 08:07:10||1515||1515||1515||1514|4560
1643789240000|2022-02-02 08:07:20|1518.5|1516|1520.5|1518.5|1521|1519|1516.5|1512.5|5998
1643789250000|2022-02-02 08:07:30|1520|1516.5|1518|1516|1520.5|1518.5|1515|1513.5|4187
1643789260000|2022-02-02 08:07:40|1518.5|1515.5|1520.5|1518.5|1522|1518.5|1518.5|1515.5|4072
1643789270000|2022-02-02 08:07:50|1521|1519.5|1523.5|1520|1523.5|1520|1521|1519.5|773
1643789280000|2022-02-02 08:08:00|1523|1521|1522.5|1520.5|1523|1521.5|1521.5|1520|1943
1643789290000|2022-02-02 08:08:10|1523.5|1521|1523.5|1521|1523.5|1521|1523.5|1521|884
1643789300000|2022-02-02 08:08:20|1524.5|1523.5|1524.5|1522.5|1525.5|1523.5|1523|1521|3887
1643789310000|2022-02-02 08:08:30|1524|1521.5|1524|1520.5|1524|1521.5|1524|1520.5|6360
1643789320000|2022-02-02 08:08:40|||||||||2680
1643789330000|2022-02-02 08:08:50|1523.5|1521|1515|1511|1523.5|1521|1514.5|1510.5|3228
1643789340000|2022-02-02 08:09:00|1514.5|1511.5|1516.5|1514|1517|1514.5|1513.5|1511.5|1637
1643789350000|2022-02-02 08:09:10|1516|1513.5|1518.5|1515.5|1521.5|1518|1513.5|1511.5|4492
1643789360000|2022-02-02 08:09:20|1518|1516|1517|1515|1518.5|1516|1516.5|1513|2425
1643789370000|2022-02-02 08:09:30|1516.5|1514|1517|1515|1517|1515|1514.5|1511.5|429
1643789380000|2022-02-02 08:09:40|1516.5|1514|1518.5|1516|1518.5|1516|1515.5|1512.5|1045
1643789390000|2022-02-02 08:09:50|1518|1515|1521.5|1519.5|1523|1519.5|1518|1515|1061
1643789400000|2022-02-02 08:10:00|1522|1518.5|1522.5|1518.5|1523.5|1522|1522|1518.5|1252
1643789410000|2022-02-02 08:10:10||1519||1519.5||1519.5||1519|400
1643789420000|2022-02-02 08:10:20|||||||||1035
1643789430000|2022-02-02 08:10:30|1522|1519|1522|1520|1522.5|1520.5|1519.5|1518.5|5977
1643789440000|2022-02-02 08:10:40|1522.5|1520.5|1524.5|1521.5|1524.5|1522.5|1522.5|1520.5|1176
1643789450000|2022-02-02 08:10:50|1521.5|1521|1517|1515|1522|1521|1516.5|1514|10515
1643789460000|2022-02-02 08:11:00|1517.5|1515.5|1517.5|1515|1520|1517.5|1516|1515|10762
1643789470000|2022-02-02 08:11:10|1516.5|1514.5|1511|1510|1516.5|1514.5|1511|1510|1316
1643789480000|2022-02-02 08:11:20|1512|1508|1514.5|1511.5|1514.5|1512.5|1511|1507.5|638
1643789490000|2022-02-02 08:11:30||1512||1512||1512||1510.5|1569
1643789500000|2022-02-02 08:11:40|1515|1512.5|1515|1512.5|1515|1512.5|1515|1512.5|2000
1643789510000|2022-02-02 08:11:50|1514.5||1514.5||1514.5||1514.5||0
1643789520000|2022-02-02 08:12:00||1513||1513||1513||1513|0
1643789530000|2022-02-02 08:12:10|1515|1513.5|1514.5|1513.5|1519.5|1517.5|1514.5|1513.5|3482
1643789540000|2022-02-02 08:12:20|1514|1512.5|1513.5|1511|1515|1513.5|1513.5|1511|701
1643789550000|2022-02-02 08:12:30|1514|1512|1517.5|1515.5|1517.5|1515.5|1513.5|1512|2743
1643789560000|2022-02-02 08:12:40|1517|1516|1516.5|1514.5|1519.5|1517.5|1515|1513.5|2974
1643789570000|2022-02-02 08:12:50|1516|1513.5|1515.5|1514|1516.5|1514.5|1515|1513.5|2382
1643789580000|2022-02-02 08:13:00|1516.5|1514.5|1516.5|1515|1516.5|1516|1516.5|1513.5|1462
1643789600000|2022-02-02 08:13:20|1517|1515.5|1517.5|1515|1519|1517|1517|1515|1227
1643789620000|2022-02-02 08:13:40|1517|1514.5|1515.5|1514|1517|1514.5|1514|1511.5|2588
1643789630000|2022-02-02 08:13:50|1516|1514.5|1515.5|1514|1517|1516|1515.5|1514|2804
1643789640000|2022-02-02 08:14:00|1516.5|1514.5|1521|1519.5|1521|1520|1515|1514|5237
1643789650000|2022-02-02 08:14:10|1521.5|1520|1522.5|1521|1523.5|1521.5|1521.5|1520|959
1643789660000|2022-02-02 08:14:20|1521.5|1520.5|1520.5|1518|1524|1521.5|1519.5|1518|14962
1643789670000|2022-02-02 08:14:30|1520|1516.5|1520|1517|1520|1517|1517.5|1515.5|958
1643789680000|2022-02-02 08:14:40|1519.5|1517.5|1520|1518|1520|1519.5|1519.5|1517.5|250
1643789690000|2022-02-02 08:14:50|1519.5|1517.5|1519.5|1517.5|1520|1518|1518.5|1517|20793
1643789700000|2022-02-02 08:15:00|1519|1517|1517.5|1515.5|1519.5|1517.5|1517|1515|3641
1643789710000|2022-02-02 08:15:10|1518.5|1516|1519|1517|1519.5|1518.5|1517.5|1516|1972
1643789720000|2022-02-02 08:15:20|1518.5|1516.5|1518.5|1517|1518.5|1517.5|1517.5|1516.5|505
1643789730000|2022-02-02 08:15:30|1518|1517.5|1518.5|1517|1518.5|1517.5|1518|1517|169
1643789740000|2022-02-02 08:15:40|1519|1517.5|1519.5|1518.5|1520|1519|1518.5|1517.5|1332
1643789750000|2022-02-02 08:15:50|1520|1519|1524|1521.5|1528|1525.5|1520|1519|3228
1643789760000|2022-02-02 08:16:00|1524.5|1522|1524.5|1522.5|1525|1523|1522|1521|8567
1643789770000|2022-02-02 08:16:10|1524|1522|1524.5|1523.5|1524.5|1523.5|1523.5|1522|4069
1643789780000|2022-02-02 08:16:20|1525.5|1524.5|1525.5|1524|1526.5|1524.5|1524.5|1523.5|940
1643789790000|2022-02-02 08:16:30|1525|1523|1525.5|1524|1525.5|1524|1524.5|1523|2177
1643789800000|2022-02-02 08:16:40|1524.5|1524.5|1523.5|1522.5|1525.5|1524.5|1523|1521.5|2694
1643789810000|2022-02-02 08:16:50|1524|1523|1526|1524.5|1526|1524.5|1524|1521.5|3103
1643789820000|2022-02-02 08:17:00|1526.5|1525|1528.5|1526.5|1529|1527|1525|1524.5|4590
1643789830000|2022-02-02 08:17:10|||||||||507
1643789840000|2022-02-02 08:17:20|1528|1527.5|1534.5|1533|1536.5|1533.5|1528|1526.5|3862
1643789850000|2022-02-02 08:17:30|1535|1533.5|1536.5|1535.5|1537.5|1535.5|1535|1533|822
1643789860000|2022-02-02 08:17:40|1537.5|1536.5|1539|1537.5|1539|1537.5|1536.5|1534.5|4678
1643789870000|2022-02-02 08:17:50|1538.5|1536.5|1541.5|1539.5|1545|1543.5|1538.5|1536.5|5878
1643789880000|2022-02-02 08:18:00|1540|1539|1536.5|1534|1543|1540|1536.5|1533|3902
1643789890000|2022-02-02 08:18:10|1537|1533|1538|1535.5|1538.5|1536.5|1537|1533|1434
1643789900000|2022-02-02 08:18:20|1538.5|1536.5|1539.5|1537|1539.5|1537|1538|1535.5|684
1643789910000|2022-02-02 08:18:30|1538.5|1536.5|1538|1536.5|1539|1536.5|1538|1536.5|2173
1643789920000|2022-02-02 08:18:40|1538.5|1537|1538|1536|1539.5|1538|1537|1535.5|1986
1643789930000|2022-02-02 08:18:50||1536.5||1536.5||1536.5||1536.5|2308
1643789940000|2022-02-02 08:19:00|1539|1537|1536.5|1534.5|1539.5|1537.5|1536|1533|1754
1643789950000|2022-02-02 08:19:10||1535||1535||1535||1535|695
1643789960000|2022-02-02 08:19:20|1537|1535.5|1537|1535.5|1537|1535.5|1537|1535.5|187
1643789970000|2022-02-02 08:19:30|1536.5||1537||1537||1536.5||150
1643789990000|2022-02-02 08:19:50|1536.5|1536.5|1538|1536.5|1538|1536.5|1536.5|1535.5|631
1643790000000|2022-02-02 08:20:00|1538.5|1537|1542|1540.5|1543|1541|1538.5|1537|4653
1643790010000|2022-02-02 08:20:10|1542.5|1541|1546|1544.5|1548|1545|1542.5|1540.5|1320
1643790020000|2022-02-02 08:20:20|1546.5|1545|1546.5|1545|1547|1545|1546|1544|1468
1643790030000|2022-02-02 08:20:30|1546|1544.5|1546.5|1544.5|1546.5|1545|1545|1543|2156
1643790040000|2022-02-02 08:20:40|||||||||617
1643790050000|2022-02-02 08:20:50|||||||||500
1643790060000|2022-02-02 08:21:00|1544.5|1544|1542|1540|1544.5|1544|1541|1539|5631
1643790070000|2022-02-02 08:21:10|1542.5|1539.5|1542.5|1540|1542.5|1540|1542.5|1539.5|345
1643790080000|2022-02-02 08:21:20|||||||||64
1643790090000|2022-02-02 08:21:30|1542||1542||1542||1542||724
1643790100000|2022-02-02 08:21:40|1542.5|1540.5|1544|1542|1544|1542|1542|1540.5|890
1643790110000|2022-02-02 08:21:50|1543.5|1541.5|1543.5|1541.5|1544|1541.5|1542|1540|757
1643790120000|2022-02-02 08:22:00|1543|1541|1543|1541|1543.5|1541|1542.5|1541|197
1643790130000|2022-02-02 08:22:10|1542.5|1540|1541.5|1540|1542.5|1541|1541|1539.5|2793
1643790140000|2022-02-02 08:22:20|1542.5|1540.5|1541|1540|1543|1541.5|1541|1540|20
1643790150000|2022-02-02 08:22:30|1542||1542||1542||1542||20
1643790160000|2022-02-02 08:22:40|1543|1540.5|1544.5|1543.5|1544.5|1544|1543|1540.5|1092
1643790170000|2022-02-02 08:22:50|1543.5|1543|1543.5|1542|1544.5|1543|1543|1541.5|942
1643790180000|2022-02-02 08:23:00|1543||1543.5||1543.5||1543||0
1643790190000|2022-02-02 08:23:10|1543|1541|1538|1535.5|1543.5|1541|1538|1535|8409
1643790200000|2022-02-02 08:23:20|||||||||389
1643790210000|2022-02-02 08:23:30|1537|1536|1535|1533|1537|1536|1531.5|1531|3590
1643790220000|2022-02-02 08:23:40|1534|1532.5|1534|1533|1534.5|1533|1534|1532.5|221
1643790230000|2022-02-02 08:23:50|1533.5|1532.5|1535|1533.5|1535|1533.5|1533.5|1531.5|485
1643790240000|2022-02-02 08:24:00|1536|1534|1534.5|1533.5|1537|1534.5|1534.5|1533.5|5222
1643790250000|2022-02-02 08:24:10|1535|1534|1531.5|1530|1535|1534|1531.5|1530|2585
1643790260000|2022-02-02 08:24:20|1530.5|1529|1532|1530|1532.5|1530|1530|1528|2347
1643790270000|2022-02-02 08:24:30|1532.5|1530.5|1534.5|1533|1534.5|1533|1532.5|1530.5|1091
1643790280000|2022-02-02 08:24:40||1533.5||1533||1533.5||1533|1327
1643790290000|2022-02-02 08:24:50|||||||||1091
1643790300000|2022-02-02 08:25:00|1536|1534|1537|1534.5|1537|1534.5|1536|1533.5|177
1643790310000|2022-02-02 08:25:10|1536.5|1535|1539.5|1537.5|1539.5|1538.5|1536.5|1535|3387
1643790320000|2022-02-02 08:25:20|1539|1536.5|1538.5|1537.5|1539.5|1538|1538.5|1536|2872
1643790330000|2022-02-02 08:25:30|1539|1538|1535|1533|1539.5|1538.5|1534.5|1532|1609
1643790340000|2022-02-02 08:25:40|1535.5|1533.5|1535|1533|1537|1534.5|1535|1533|1932
1643790350000|2022-02-02 08:25:50||1533.5||1533.5||1533.5||1533.5|33
1643790360000|2022-02-02 08:26:00|1536|1534.5|1534.5|1533|1537|1535|1534.5|1533|2382
1643790370000|2022-02-02 08:26:10|1534|1531.5|1532.5|1530|1534.5|1531.5|1532.5|1530|1293
1643790380000|2022-02-02 08:26:20|1533|1532|1534.5|1533.5|1537|1535.5|1533|1530|13351
1643790390000|2022-02-02 08:26:30|1534|1532.5|1534|1532.5|1534|1532.5|1533|1530.5|36
1643790420000|2022-02-02 08:27:00|1534.5|1533|1535|1533.5|1535.5|1534.5|1534|1533|2144
1643790430000|2022-02-02 08:27:10|1534.5|1533|1534|1531.5|1534.5|1533|1533.5|1531.5|262
1643790440000|2022-02-02 08:27:20|1533.5||1533.5||1533.5||1533.5||0
1643790450000|2022-02-02 08:27:30|||||||||5
1643790460000|2022-02-02 08:27:40|1533|1530.5|1530.5|1528|1533.5|1530.5|1530.5|1528|722
1643790470000|2022-02-02 08:27:50|1530|1526.5|1528|1525.5|1530.5|1529.5|1526.5|1523|5572
1643790480000|2022-02-02 08:28:00|1528.5|1526.5|1529.5|1525.5|1530|1527.5|1528.5|1525.5|345
1643790490000|2022-02-02 08:28:10||1526.5||1526.5||1526.5||1526|0
1643790500000|2022-02-02 08:28:20|1530|1527|1530|1528.5|1530|1528.5|1530|1527|0
1643790510000|2022-02-02 08:28:30|1531.5|1529.5|1532.5|1531|1533.5|1531.5|1531|1529.5|1820
1643790520000|2022-02-02 08:28:40|1533|1531.5|1533.5|1531.5|1533.5|1531.5|1532.5|1531.5|0
1643790530000|2022-02-02 08:28:50|1532.5|1531|1533.5|1531.5|1534|1531.5|1531.5|1529|3100
1643790540000|2022-02-02 08:29:00|1533|1532|1533|1531|1533|1532|1532|1531|61
1643790550000|2022-02-02 08:29:10|1532.5||1532.5||1532.5||1532||0
1643790560000|2022-02-02 08:29:20|||||||||1000
1643790570000|2022-02-02 08:29:30|1533.5|1531.5|1533.5|1531.5|1533.5|1531.5|1533.5|1531.5|73
1643790590000|2022-02-02 08:29:50||1532||1532||1532||1532|1
1643790600000|2022-02-02 08:30:00|1533||1533||1533||1533||0
1643790610000|2022-02-02 08:30:10|1533.5|1532.5|1533.5|1532|1533.5|1532.5|1533.5|1532|187
1643790670000|2022-02-02 08:31:10|1534.5|1533|1535|1533.5|1538|1536.5|1534.5|1532|3874
1643790680000|2022-02-02 08:31:20|1534.5||1535||1535||1534.5||0
1643790690000|2022-02-02 08:31:30|1535.5|1534|1535|1533.5|1535.5|1534.5|1535|1533.5|2032
1643790710000|2022-02-02 08:31:50|1534.5|1533|1534|1532|1534.5|1533.5|1533.5|1531.5|2251
1643790720000|2022-02-02 08:32:00|1533.5||1533.5||1533.5||1533.5||0
1643790740000|2022-02-02 08:32:20|1534|1533|1534.5|1533.5|1535|1533.5|1534|1532|2391
1643790750000|2022-02-02 08:32:30|1535|1534|1535|1534|1536|1535.5|1534.5|1533.5|5411
1643790760000|2022-02-02 08:32:40|1535.5|1534.5|1535|1533|1535.5|1534.5|1534.5|1533|2152
1643790770000|2022-02-02 08:32:50|1534.5|1534|1533.5|1531.5|1534.5|1534|1533.5|1531|2
1643790780000|2022-02-02 08:33:00|1532.5|1531|1532|1529|1533.5|1531|1528.5|1527|2884
1643790810000|2022-02-02 08:33:30||1529.5||1530||1530||1529.5|0
1643790840000|2022-02-02 08:34:00|1531|1529.5|1530|1529|1531|1530|1530|1527.5|948
1643790870000|2022-02-02 08:34:30|1529|1528.5|1527.5|1526|1529|1528.5|1527.5|1526|387
1643790890000|2022-02-02 08:34:50|1528|1527|1529.5|1527.5|1529.5|1527.5|1527.5|1526|1872
1643790900000|2022-02-02 08:35:00|1529|1527|1527.5|1526|1529|1527|1527.5|1526|783
1643790910000|2022-02-02 08:35:10|1527|1526.5|1528.5|1527|1528.5|1527|1527|1526.5|645
1643790920000|2022-02-02 08:35:20|1529||1529.5||1529.5||1529||0
1643790930000|2022-02-02 08:35:30|1529||1529||1529||1529||0
1643790940000|2022-02-02 08:35:40|1529.5|1527.5|1530.5|1529|1530.5|1529|1529.5|1527.5|1968
1643790950000|2022-02-02 08:35:50|1530|1528.5|1530|1529|1530.5|1529|1529|1528|1014
1643790960000|2022-02-02 08:36:00|1530.5||1530||1530.5||1530||100
1643790970000|2022-02-02 08:36:10|1529.5|1527.5|1530|1529|1530|1529|1529|1527.5|992
1643790980000|2022-02-02 08:36:20|1529|1528.5|1529.5|1529|1530|1529|1529|1527.5|750
1643790990000|2022-02-02 08:36:30||1528||1528.5||1528.5||1527.5|664
1643791000000|2022-02-02 08:36:40|1530|1529|1531.5|1529|1533.5|1532.5|1529.5|1528.5|3626
1643791070000|2022-02-02 08:37:50|||||||||1350
1643791080000|2022-02-02 08:38:00|1531|1528|1530|1528|1531|1529|1529|1527|828
1643791090000|2022-02-02 08:38:10|1529.5||1529.5||1529.5||1529.5||0
1643791130000|2022-02-02 08:38:50|||||||||273
1643791140000|2022-02-02 08:39:00|1529|1528.5|1528.5|1526.5|1529|1528.5|1528|1526|5291
1643791150000|2022-02-02 08:39:10|1528|1526|1526|1523.5|1528|1526.5|1525|1523|1023
1643791160000|2022-02-02 08:39:20|1526.5|1524.5|1532.5|1531|1532.5|1531|1526.5|1524.5|3430
1643791170000|2022-02-02 08:39:30|1533|1531.5|1533|1531|1533.5|1531.5|1532.5|1531|112
1643791190000|2022-02-02 08:39:50|1532|1531.5|1532|1531|1532|1531.5|1532|1531|663
1643791200000|2022-02-02 08:40:00|1531.5|1530.5|1532|1531|1533|1531.5|1531|1530.5|4263
1643791210000|2022-02-02 08:40:10|1531.5|1530.5|1531.5|1530.5|1532|1530.5|1531.5|1530.5|89
1643791220000|2022-02-02 08:40:20|1532||1532||1532||1532||557
1643791230000|2022-02-02 08:40:30|1532.5|1531|1533|1532|1533|1532.5|1532.5|1530.5|5570
1643791240000|2022-02-02 08:40:40|1532.5|1531|1533|1531.5|1533|1531.5|1532.5|1531|987
1643791250000|2022-02-02 08:40:50|1532.5|1531|1531.5|1530.5|1532.5|1531.5|1531|1530.5|2087
1643791260000|2022-02-02 08:41:00|||||||||251
1643791270000|2022-02-02 08:41:10|1530.5|1530|1529.5|1528.5|1531.5|1530.5|1529.5|1528.5|1303
1643791280000|2022-02-02 08:41:20|1530|1529|1530.5|1529|1530.5|1529.5|1529.5|1528.5|3262
1643791290000|2022-02-02 08:41:30|1530|1528.5|1529|1528|1530|1529|1529|1527.5|1563
1643791300000|2022-02-02 08:41:40|1529.5|1529|1531|1530|1531|1530.5|1529.5|1528.5|2498
1643791310000|2022-02-02 08:41:50|||||||||347
1643791320000|2022-02-02 08:42:00|1531.5|1530.5|1532.5|1531|1534.5|1532.5|1531.5|1530.5|1671
1643791330000|2022-02-02 08:42:10|1532|1530|1531.5|1530.5|1532.5|1530.5|1531.5|1530|3502
1643791340000|2022-02-02 08:42:20|1531|1530|1531|1530|1531|1530|1531|1530|810
1643791350000|2022-02-02 08:42:30|||||||||220
1643791360000|2022-02-02 08:42:40|||||||||54
1643791380000|2022-02-02 08:43:00|1530.5|1529|1529.5|1528|1530.5|1529.5|1529.5|1527.5|1664
1643791390000|2022-02-02 08:43:10|1530|1528.5|1531|1529.5|1531.5|1530|1529.5|1528.5|2873
1643791410000|2022-02-02 08:43:30|1530.5|1530|1530.5|1529|1530.5|1530|1530|1529|387
1643791420000|2022-02-02 08:43:40|1531|1529.5|1532|1530.5|1532.5|1531|1531|1529.5|3746
1643791430000|2022-02-02 08:43:50|1531.5|1530|1532|1530.5|1532|1530.5|1531.5|1529.5|378
1643791440000|2022-02-02 08:44:00||1531||1531||1531||1531|0
1643791470000|2022-02-02 08:44:30|1531.5|1531.5|1533.5|1531.5|1535|1534|1531.5|1531.5|5408
1643791480000|2022-02-02 08:44:40|1534|1532|1535|1534|1535|1534|1534|1532|1135
1643791500000|2022-02-02 08:45:00||1534.5||1534.5||1534.5||1534|1255
1643791510000|2022-02-02 08:45:10|1536|1535.5|1536|1535|1537.5|1536|1535|1534.5|7389
1643791520000|2022-02-02 08:45:20|||||||||987
1643791530000|2022-02-02 08:45:30|1535.5|1534|1535|1533.5|1535.5|1534|1533.5|1531.5|5202
1643791540000|2022-02-02 08:45:40|1534|1532|1534.5|1532|1535|1533.5|1534|1531.5|387
1643791550000|2022-02-02 08:45:50|||||||||100
1643791570000|2022-02-02 08:46:10||1532.5||1533||1533||1532.5|232
1643791580000|2022-02-02 08:46:20|||||||||760
1643791590000|2022-02-02 08:46:30|1535|1533.5|1538.5|1537|1538.5|1538|1535|1533.5|6316
1643791610000|2022-02-02 08:46:50|||||||||1629
1643791620000|2022-02-02 08:47:00|||||||||96
1643791630000|2022-02-02 08:47:10|1538|1536.5|1537|1536.5|1538.5|1537|1536.5|1535.5|2334
1643791640000|2022-02-02 08:47:20|1537.5|1537|1538|1537|1538|1537.5|1537|1536|626
1643791650000|2022-02-02 08:47:30|1537.5|1535.5|1537|1536|1537.5|1536|1537|1535.5|182
1643791680000|2022-02-02 08:48:00|||||||||40
1643791700000|2022-02-02 08:48:20|1537.5|1536.5|1539.5|1537.5|1540|1538.5|1537.5|1536|1375
1643791710000|2022-02-02 08:48:30|1539||1539||1539||1539||45
1643791720000|2022-02-02 08:48:40|1538.5|1535.5|1537|1536|1538.5|1536|1536.5|1534.5|3274
1643791730000|2022-02-02 08:48:50|1537.5|1536.5|1537.5|1536.5|1537.5|1536.5|1537.5|1536.5|190
1643791750000|2022-02-02 08:49:10|1538|1537.5|1538|1537|1538|1537.5|1537.5|1536.5|891
1643791770000|2022-02-02 08:49:30|1537.5|1536.5|1537.5|1536|1538|1537|1537.5|1536|729
1643791780000|2022-02-02 08:49:40|||||||||42
1643791800000|2022-02-02 08:50:00|1537|1535|1537.5|1535.5|1537.5|1535.5|1536.5|1535|304
1643791810000|2022-02-02 08:50:10|||||||||1282
1643791840000|2022-02-02 08:50:40|||||||||258
1643791850000|2022-02-02 08:50:50||1536||1536.5||1536.5||1536|1401
1643791860000|2022-02-02 08:51:00|||||||||112
1643791870000|2022-02-02 08:51:10|||||||||5000
1643791880000|2022-02-02 08:51:20|1537|1537|1537|1536.5|1537.5|1537|1537|1536|1254
1643791890000|2022-02-02 08:51:30|1537.5|1537|1537|1536|1537.5|1537|1537|1536|1614
1643791900000|2022-02-02 08:51:40|||||||||1017
1643791910000|2022-02-02 08:51:50|1537.5|1536.5|1537.5|1536|1537.5|1536.5|1537|1536|1526
1643791930000|2022-02-02 08:52:10|||||||||249
1643791940000|2022-02-02 08:52:20|||||||||33
1643791950000|2022-02-02 08:52:30|||||||||17
1643791960000|2022-02-02 08:52:40|1537|1536.5|1538|1537|1538|1537|1537|1536|2381
1643791980000|2022-02-02 08:53:00|||||||||163
1643792010000|2022-02-02 08:53:30|1537|1536.5|1534|1532.5|1537|1536.5|1534|1531.5|2448
1643792020000|2022-02-02 08:53:40|1534.5|1533|1535.5|1533.5|1535.5|1533.5|1534.5|1533|215
1643792030000|2022-02-02 08:53:50|1535|1534|1535|1534|1535|1534|1535|1534|105
1643792040000|2022-02-02 08:54:00|1534|1533.5|1533.5|1531.5|1534|1533.5|1533.5|1531.5|815
1643792080000|2022-02-02 08:54:40|1532|1530.5|1531|1530|1532|1531.5|1531|1530|532
1643792090000|2022-02-02 08:54:50|1531.5||1531.5||1531.5||1531.5||72
1643792110000|2022-02-02 08:55:10||1530.5||1530||1530.5||1530|0
1643792120000|2022-02-02 08:55:20|1532|1531|1533|1531.5|1533.5|1532|1532|1530|5311
1643792130000|2022-02-02 08:55:30|1532.5|1532|1533|1531.5|1533|1532|1532|1531|1478
1643792150000|2022-02-02 08:55:50|||||||||45
1643792160000|2022-02-02 08:56:00|||||||||1200
1643792170000|2022-02-02 08:56:10|1532.5|1531|1532.5|1530.5|1532.5|1531|1532|1530.5|974
1643792180000|2022-02-02 08:56:20||1531||1531||1531.5||1530.5|512
1643792190000|2022-02-02 08:56:30||1530.5||1530.5||1531||1530.5|0
1643792200000|2022-02-02 08:56:40||1531||1531||1531||1531|15
1643792210000|2022-02-02 08:56:50||1531.5||1531||1531.5||1531|0
1643792230000|2022-02-02 08:57:10|1532||1532.5||1532.5||1532||150
1643792240000|2022-02-02 08:57:20||1531.5||1531.5||1531.5||1531|28
1643792260000|2022-02-02 08:57:40|1532|1531|1532.5|1531|1532.5|1531.5|1532|1531|242
1643792270000|2022-02-02 08:57:50|||||||||114
1643792280000|2022-02-02 08:58:00|1532|1530.5|1532|1531|1532|1531|1531.5|1530.5|919
1643792300000|2022-02-02 08:58:20|1531.5|1530.5|1531|1530|1531.5|1530.5|1530.5|1530|786
1643792310000|2022-02-02 08:58:30|||||||||15
1643792320000|2022-02-02 08:58:40|1530.5|1529.5|1528|1526.5|1531|1530|1528|1526.5|2744
1643792330000|2022-02-02 08:58:50|1527|1527|1529.5|1528|1529.5|1528|1526.5|1525.5|16694
1643792340000|2022-02-02 08:59:00|1530|1528.5|1530|1529|1530|1529|1529|1527.5|1936
1643792350000|2022-02-02 08:59:10|||||||||276
1643792360000|2022-02-02 08:59:20|1530.5|1529.5|1532.5|1531.5|1532.5|1531.5|1530|1529.5|2155
1643792370000|2022-02-02 08:59:30|1533|1532|1534.5|1533|1535.5|1533.5|1533|1532|441
1643792380000|2022-02-02 08:59:40|1534|1532|1534|1532.5|1534|1532.5|1533|1532|1868
1643792390000|2022-02-02 08:59:50||1533||1533||1533||1533|0
1643792400000|2022-02-02 09:00:00|1533.5|1533.5|1534.5|1533.5|1534.5|1533.5|1533.5|1533.5|1515
1643792410000|2022-02-02 09:00:10|||||||||231
1643792420000|2022-02-02 09:00:20|||||||||2637
1643792430000|2022-02-02 09:00:30|||||||||344
1643792440000|2022-02-02 09:00:40|1534|1533|1534|1533|1534|1533|1533|1532|556
1643792460000|2022-02-02 09:01:00|||||||||65
1643792470000|2022-02-02 09:01:10|1533.5|1532.5|1532.5|1531|1533.5|1532.5|1532.5|1531|758
1643792490000|2022-02-02 09:01:30|1532||1532.5||1532.5||1532||0
1643792500000|2022-02-02 09:01:40|||||||||78
1643792520000|2022-02-02 09:02:00|||||||||418
1643792530000|2022-02-02 09:02:10|1533|1531.5|1533.5|1532.5|1533.5|1532.5|1533|1531.5|932
1643792540000|2022-02-02 09:02:20|||||||||242
1643792550000|2022-02-02 09:02:30|1535|1533|1535|1533.5|1535|1533.5|1534|1533|295
1643792580000|2022-02-02 09:03:00||1534||1534||1534||1534|494
1643792590000|2022-02-02 09:03:10|||||||||178
1643792600000|2022-02-02 09:03:20|1535.5|1534.5|1535|1533.5|1536|1534.5|1534.5|1533.5|1870
1643792610000|2022-02-02 09:03:30|1534.5||1535||1535||1534.5||0
1643792630000|2022-02-02 09:03:50|||||||||66
1643792640000|2022-02-02 09:04:00||1534||1533.5||1534||1533.5|84
1643792660000|2022-02-02 09:04:20|||||||||178
1643792700000|2022-02-02 09:05:00|||||||||332
1643792720000|2022-02-02 09:05:20|1535.5|1534|1538.5|1537|1539.5|1538.5|1535.5|1534|6484
1643792730000|2022-02-02 09:05:30|1539|1537.5|1539|1537|1539.5|1539|1539|1537|2527
1643792740000|2022-02-02 09:05:40||1537.5||1537.5||1537.5||1537.5|15
1643792750000|2022-02-02 09:05:50|||||||||33
1643792760000|2022-02-02 09:06:00||1538||1538||1538||1538|89
1643792770000|2022-02-02 09:06:10|||||||||15
1643792780000|2022-02-02 09:06:20|||||||||49
1643792790000|2022-02-02 09:06:30|||||||||56
1643792800000|2022-02-02 09:06:40|||||||||106
1643792810000|2022-02-02 09:06:50|||||||||104
1643792820000|2022-02-02 09:07:00|||||||||145
1643792830000|2022-02-02 09:07:10|||||||||56
1643792840000|2022-02-02 09:07:20|1539.5|1538.5|1538|1537|1540.5|1539.5|1538|1537|6966
1643792850000|2022-02-02 09:07:30|1537.5|1536|1537.5|1536|1537.5|1536|1537.5|1536|58
1643792870000|2022-02-02 09:07:50|1537||1537.5||1537.5||1537||0
1643792900000|2022-02-02 09:08:20||1536.5||1536.5||1536.5||1536|107
1643792920000|2022-02-02 09:08:40|1538|1537|1538.5|1538|1538.5|1538|1538|1536.5|1531
1643792930000|2022-02-02 09:08:50|1539|1538.5|1539|1538|1539|1538.5|1538.5|1538|815
1643792990000|2022-02-02 09:09:50|1538.5|1537.5|1537.5|1535.5|1538.5|1538|1537.5|1535.5|1219
1643793010000|2022-02-02 09:10:10|1537||1536.5||1537||1536.5||249
1643793060000|2022-02-02 09:11:00|1537|1536|1537.5|1536|1538|1537|1537|1535.5|2367
1643793070000|2022-02-02 09:11:10|1538|1536.5|1538|1536.5|1538|1536.5|1538|1536.5|8
1643793080000|2022-02-02 09:11:20|||||||||3
1643793090000|2022-02-02 09:11:30||1537||1537||1537||1537|0
1643793110000|2022-02-02 09:11:50|1538.5|1537.5|1538.5|1537.5|1538.5|1537.5|1538|1537|413
1643793120000|2022-02-02 09:12:00|||||||||168
1643793130000|2022-02-02 09:12:10|1539|1538|1539.5|1538|1540|1539|1539|1537.5|3154
1643793150000|2022-02-02 09:12:30||1538.5||1538.5||1538.5||1538.5|84
1643793160000|2022-02-02 09:12:40|1539|1538|1538.5|1537|1539|1538|1538.5|1537|1512
1643793170000|2022-02-02 09:12:50|||||||||594
1643793180000|2022-02-02 09:13:00|1539|1537.5|1539|1537.5|1539|1538.5|1539|1537|774
1643793190000|2022-02-02 09:13:10|1539.5|1538|1540|1538|1540|1538|1539.5|1538|304
1643793200000|2022-02-02 09:13:20|1539.5||1540||1540||1539.5||684
1643793210000|2022-02-02 09:13:30|1539.5||1540||1540||1539.5||0
1643793220000|2022-02-02 09:13:40|||||||||460
1643793240000|2022-02-02 09:14:00|||||||||2267
1643793260000|2022-02-02 09:14:20|||||||||179
1643793270000|2022-02-02 09:14:30|||||||||163
1643793300000|2022-02-02 09:15:00|1539.5|1537|1538.5|1537|1539.5|1537|1538|1537|1377
1643793320000|2022-02-02 09:15:20|||||||||3
1643793350000|2022-02-02 09:15:50|||||||||41
1643793360000|2022-02-02 09:16:00|1538|1537.5|1539|1537.5|1540|1538.5|1538|1537.5|561
1643793480000|2022-02-02 09:18:00|1538|1537|1538|1537|1538|1537|1538|1537|699
1643793530000|2022-02-02 09:18:50|1538.5|1537.5|1538.5|1537.5|1539|1537.5|1538.5|1537|417
1643793540000|2022-02-02 09:19:00|1538||1538.5||1538.5||1538||389
1643793590000|2022-02-02 09:19:50|||||||||431
1643793600000|2022-02-02 09:20:00|1538|1537|1538|1536.5|1538.5|1537|1538|1536.5|1248
1643793620000|2022-02-02 09:20:20|1537.5|1536|1536.5|1535|1537.5|1536|1535.5|1534.5|1004
1643793630000|2022-02-02 09:20:30|1537|1535.5|1538.5|1537|1538.5|1537.5|1536.5|1535.5|1860
1643793700000|2022-02-02 09:21:40|1537.5|1536.5|1537.5|1537|1537.5|1537|1537.5|1535.5|738
1643793710000|2022-02-02 09:21:50|1538||1538||1538||1538||0
1643793780000|2022-02-02 09:23:00|1537.5|1536|1536.5|1535.5|1537.5|1536|1536.5|1535.5|1482
1643793790000|2022-02-02 09:23:10|1536|1535|1535.5|1534|1536|1535.5|1535|1533.5|1005
1643793800000|2022-02-02 09:23:20|1535||1535||1535||1535||0
1643793810000|2022-02-02 09:23:30|1534.5|1533.5|1534.5|1533.5|1535|1533.5|1534.5|1533.5|166
1643793820000|2022-02-02 09:23:40|1534|1534|1535|1534|1535|1534|1533.5|1532.5|1813
1643793830000|2022-02-02 09:23:50|1534.5|1533.5|1535|1533.5|1535|1533.5|1534.5|1533.5|160
1643793840000|2022-02-02 09:24:00|1534.5|1533|1533.5|1532|1535|1533|1533.5|1532|289
1643793860000|2022-02-02 09:24:20||1532.5||1532.5||1532.5||1532.5|0
1643793870000|2022-02-02 09:24:30|||||||||16
1643793880000|2022-02-02 09:24:40|1534|1533|1534|1532.5|1534|1533.5|1533.5|1532.5|1295
1643793920000|2022-02-02 09:25:20|||||||||1998
1643793930000|2022-02-02 09:25:30|1533.5||1533.5||1533.5||1533.5||16
1643793950000|2022-02-02 09:25:50|1534|1533|1534|1533|1534.5|1534|1533.5|1533|3783
1643793960000|2022-02-02 09:26:00|1534.5||1534.5||1534.5||1534||0
1643793970000|2022-02-02 09:26:10|1534||1534||1534||1534||21
1643793990000|2022-02-02 09:26:30|||||||||118
1643794000000|2022-02-02 09:26:40|1533.5|1532.5|1533|1532|1533.5|1532.5|1533|1532|1562
1643794010000|2022-02-02 09:26:50||1532.5||1532.5||1532.5||1532.5|670
1643794020000|2022-02-02 09:27:00|1532.5|1532|1532.5|1531|1532.5|1532|1531.5|1531|696
1643794080000|2022-02-02 09:28:00|1532|1531.5|1532|1530.5|1533|1532|1531|1530.5|7217
1643794090000|2022-02-02 09:28:10|1531.5|1530|1528|1527|1531.5|1530|1527.5|1527|3087
1643794100000|2022-02-02 09:28:20|1528.5||1528.5||1528.5||1528.5||51
1643794110000|2022-02-02 09:28:30|1528||1528||1528||1528||0
1643794120000|2022-02-02 09:28:40|||||||||12
1643794130000|2022-02-02 09:28:50|1528.5|1528|1529|1527|1529|1528|1528.5|1527|2774
1643794140000|2022-02-02 09:29:00|1528.5|1527.5|1529|1527.5|1529|1527.5|1528.5|1527.5|141
1643794150000|2022-02-02 09:29:10||1528||1528||1528||1528|0
1643794170000|2022-02-02 09:29:30|||||||||16
1643794190000|2022-02-02 09:29:50|||||||||64
1643794200000|2022-02-02 09:30:00|||||||||4
1643794210000|2022-02-02 09:30:10|||||||||32
1643794230000|2022-02-02 09:30:30|||||||||146
1643794270000|2022-02-02 09:31:10|||||||||1
1643794290000|2022-02-02 09:31:30|||||||||16
1643794320000|2022-02-02 09:32:00|1528.5||1528.5||1529||1528.5||304
1643794330000|2022-02-02 09:32:10|1529||1529||1529||1529||93
1643794380000|2022-02-02 09:33:00|||||||||200
1643794440000|2022-02-02 09:34:00|1528.5||1528.5||1528.5||1528.5||375
1643794450000|2022-02-02 09:34:10|1529||1529||1529||1529||0
1643794470000|2022-02-02 09:34:30|||||||||64
1643794500000|2022-02-02 09:35:00|1528.5|1527.5|1528.5|1527.5|1528.5|1527.5|1528.5|1527.5|1417
1643794570000|2022-02-02 09:36:10|1529|1528|1529.5|1528.5|1530|1529|1528.5|1527.5|4235
1643794580000|2022-02-02 09:36:20|||||||||269
1643794590000|2022-02-02 09:36:30|1530|1529|1529.5|1528.5|1530|1529|1529.5|1528.5|281
1643794630000|2022-02-02 09:37:10|1530|1529|1529.5|1528.5|1530|1529|1529.5|1528.5|1860
1643794660000|2022-02-02 09:37:40|||||||||129
1643794670000|2022-02-02 09:37:50|1530||1529.5||1530||1529.5||165
1643794680000|2022-02-02 09:38:00|1530|1529|1529.5|1528.5|1530|1529.5|1529.5|1528.5|5402
1643794690000|2022-02-02 09:38:10|||||||||67
1643794710000|2022-02-02 09:38:30|||||||||181
1643794720000|2022-02-02 09:38:40|1529|1528|1529.5|1528.5|1529.5|1528.5|1528.5|1527.5|5099
1643794760000|2022-02-02 09:39:20|||||||||322
1643794770000|2022-02-02 09:39:30|||||||||164
1643794780000|2022-02-02 09:39:40|1530|1529|1529.5|1529|1530|1529.5|1529.5|1528.5|2508
1643794800000|2022-02-02 09:40:00|1530|1529.5|1535.5|1534.5|1535.5|1534.5|1529.5|1529|40194
1643794810000|2022-02-02 09:40:10|||||||||641
1643794820000|2022-02-02 09:40:20|1536|1535|1536.5|1536|1536.5|1536|1536|1534.5|2624
1643794830000|2022-02-02 09:40:30|1537|1536.5|1536.5|1535.5|1537|1536.5|1536.5|1535.5|2185
1643794840000|2022-02-02 09:40:40|1537.5|1536.5|1540|1538|1540|1539|1537|1536.5|2269
1643794850000|2022-02-02 09:40:50|1539.5|1538.5|1539.5|1538|1539.5|1538.5|1539.5|1538|1
1643794860000|2022-02-02 09:41:00|1540|1538.5|1540|1539.5|1540|1539.5|1540|1538.5|7050
1643794870000|2022-02-02 09:41:10|1539.5|1538.5|1540|1539|1540|1539.5|1539.5|1538.5|2328
1643794880000|2022-02-02 09:41:20||1539.5||1539||1539.5||1539|209
1643794890000|2022-02-02 09:41:30|1539.5|1539.5|1540|1539.5|1540|1539.5|1539.5|1539.5|2144
1643794900000|2022-02-02 09:41:40|1539.5|1539|1540|1539.5|1540|1539.5|1539.5|1539|658
1643794910000|2022-02-02 09:41:50|1539.5|1538.5|1539.5|1538.5|1540|1538.5|1539.5|1537.5|1223
1643794920000|2022-02-02 09:42:00||1538||1538||1538||1538|1269
1643794940000|2022-02-02 09:42:20|||||||||308
1643794960000|2022-02-02 09:42:40|||||||||1000
1643794970000|2022-02-02 09:42:50|1539||1539||1539||1539||0
1643794980000|2022-02-02 09:43:00|||||||||95
1643794990000|2022-02-02 09:43:10||1538.5||1538||1538.5||1538|1330
1643795000000|2022-02-02 09:43:20|||||||||815
1643795020000|2022-02-02 09:43:40|||||||||105
1643795030000|2022-02-02 09:43:50|1539.5|1538.5|1540|1539|1540|1539|1539|1538|2473
1643795040000|2022-02-02 09:44:00|1539.5||1539.5||1539.5||1539.5||354
1643795050000|2022-02-02 09:44:10|1540|1539.5|1540|1539|1540.5|1539.5|1540|1539|4940
1643795060000|2022-02-02 09:44:20|1539.5|1538.5|1539.5|1539|1539.5|1539|1539.5|1538.5|886
1643795080000|2022-02-02 09:44:40|||||||||301
1643795100000|2022-02-02 09:45:00|1540|1539.5|1540|1539|1540|1539.5|1540|1538.5|1934
1643795110000|2022-02-02 09:45:10|||||||||216
1643795160000|2022-02-02 09:46:00|||||||||1297
1643795170000|2022-02-02 09:46:10|1540.5|1539.5|1540|1539|1540.5|1539.5|1539.5|1539|19690
1643795180000|2022-02-02 09:46:20|1539.5|1538.5|1539|1538|1539.5|1539|1539|1538|1186
1643795210000|2022-02-02 09:46:50|1538|1537.5|1538|1537|1539|1538|1537.5|1537|470
1643795220000|2022-02-02 09:47:00|1538.5|1537.5|1538|1537|1538.5|1538|1538|1536|2705
1643795310000|2022-02-02 09:48:30|||||||||200
1643795330000|2022-02-02 09:48:50|1537.5|1536|1537.5|1536|1537.5|1536.5|1537|1536|735
1643795340000|2022-02-02 09:49:00||1536.5||1536.5||1536.5||1536.5|1492
1643795380000|2022-02-02 09:49:40|||||||||45
1643795390000|2022-02-02 09:49:50|||||||||2060
1643795410000|2022-02-02 09:50:10|1537|1536|1536.5|1535.5|1537|1536.5|1536.5|1535.5|2323
1643795420000|2022-02-02 09:50:20|1536|1535|1536.5|1535.5|1536.5|1535.5|1536|1535|1527
1643795430000|2022-02-02 09:50:30|1536||1536||1536||1536||155
1643795440000|2022-02-02 09:50:40||1535||1535||1535||1535|71
1643795450000|2022-02-02 09:50:50|1535.5|1534.5|1535|1533.5|1535.5|1534.5|1534.5|1533.5|1669
1643795460000|2022-02-02 09:51:00|1535.5|1534|1535.5|1534|1535.5|1534.5|1535|1534|2001
1643795470000|2022-02-02 09:51:10|1534.5|1534.5|1535.5|1534|1535.5|1534.5|1534.5|1534|238
1643795480000|2022-02-02 09:51:20|||||||||180
1643795510000|2022-02-02 09:51:50|1535||1535||1535||1534.5||310
1643795530000|2022-02-02 09:52:10|1534.5||1535||1535||1534.5||1382
1643795570000|2022-02-02 09:52:50|1534.5|1533.5|1534.5|1533|1534.5|1534|1534.5|1533|3140
1643795580000|2022-02-02 09:53:00|1534|1533.5|1534|1533|1534.5|1533.5|1534|1533|1582
1643795600000|2022-02-02 09:53:20|||||||||17
1643795620000|2022-02-02 09:53:40|1533.5|1532.5|1533.5|1532.5|1533.5|1533|1533|1532.5|1819
1643795630000|2022-02-02 09:53:50|||||||||18
1643795640000|2022-02-02 09:54:00|1533|1532|1533|1531.5|1533|1532|1533|1531.5|1100
1643795650000|2022-02-02 09:54:10|||||||||17
1643795660000|2022-02-02 09:54:20|1532.5||1532.5||1532.5||1532.5||0
1643795670000|2022-02-02 09:54:30|1532|1531|1532|1531|1532|1531|1532|1531|226
1643795680000|2022-02-02 09:54:40|||||||||38
1643795700000|2022-02-02 09:55:00|1532.5|1531.5|1532|1531|1532.5|1531.5|1532|1531|407
1643795710000|2022-02-02 09:55:10|1532.5|1531.5|1533|1532|1533|1532|1532.5|1531.5|415
1643795730000|2022-02-02 09:55:30|1533.5||1533.5||1533.5||1533.5||0
1643795740000|2022-02-02 09:55:40|||||||||19
1643795750000|2022-02-02 09:55:50|||||||||324
1643795760000|2022-02-02 09:56:00||1532.5||1532.5||1532.5||1532.5|476
1643795800000|2022-02-02 09:56:40|||||||||18
1643795820000|2022-02-02 09:57:00|||||||||1064
1643795830000|2022-02-02 09:57:10|1534|1533|1537|1536|1538|1536|1534|1533|4098
1643795840000|2022-02-02 09:57:20|1536.5|1535.5|1537|1536|1537|1536|1536.5|1535.5|299
1643795860000|2022-02-02 09:57:40|||||||||18
1643795870000|2022-02-02 09:57:50|1536.5|1535.5|1537|1535.5|1537|1535.5|1536.5|1535.5|571
1643795880000|2022-02-02 09:58:00|||||||||385
1643795900000|2022-02-02 09:58:20|1536.5|1536|1537|1536|1537|1536|1536.5|1536|179
1643795920000|2022-02-02 09:58:40|||||||||18
1643795930000|2022-02-02 09:58:50|||||||||325
1643795940000|2022-02-02 09:59:00|1538|1536.5|1538|1536.5|1538|1537|1537|1536.5|1218
1643795950000|2022-02-02 09:59:10|||||||||180
1643795960000|2022-02-02 09:59:20|1537.5|1536|1537.5|1535.5|1538|1536.5|1537|1535|721
1643795980000|2022-02-02 09:59:40|1537||1537||1537||1537||0
1643796000000|2022-02-02 10:00:00|1536.5||1536.5||1536.5||1536||952
1643796010000|2022-02-02 10:00:10|1536||1536.5||1536.5||1536||101
1643796020000|2022-02-02 10:00:20|1537|1536|1537|1536|1537|1536|1536.5|1536|242
1643796030000|2022-02-02 10:00:30||1535.5||1535.5||1535.5||1535.5|0
1643796050000|2022-02-02 10:00:50|||||||||181
1643796060000|2022-02-02 10:01:00|||||||||590
1643796070000|2022-02-02 10:01:10|1536.5||1536.5||1536.5||1536.5||33
1643796120000|2022-02-02 10:02:00|1536||1537||1537||1536||1120
1643796150000|2022-02-02 10:02:30|||||||||177
1643796170000|2022-02-02 10:02:50|||||||||248
1643796180000|2022-02-02 10:03:00|1536.5|1536|1537|1535.5|1537|1536|1536.5|1535.5|1700
1643796200000|2022-02-02 10:03:20|1537.5|1536|1538|1536.5|1538|1536.5|1537.5|1536|622
1643796210000|2022-02-02 10:03:30|1537.5|1537|1537.5|1536.5|1537.5|1537|1537.5|1536.5|633
1643796220000|2022-02-02 10:03:40|||||||||904
1643796240000|2022-02-02 10:04:00|||||||||981
1643796260000|2022-02-02 10:04:20|||||||||322
1643796270000|2022-02-02 10:04:30|1537|1537|1538|1537|1538|1537|1537|1537|536
1643796300000|2022-02-02 10:05:00|1537.5||1537.5||1537.5||1537.5||1727
1643796310000|2022-02-02 10:05:10|1537|1536.5|1537.5|1536.5|1537.5|1537|1537|1536.5|2285
1643796340000|2022-02-02 10:05:40|||||||||250
1643796360000|2022-02-02 10:06:00|1537||1537||1537||1537||887
1643796370000|2022-02-02 10:06:10|1537.5|1537|1537.5|1536.5|1537.5|1537|1537|1536.5|1068
1643796400000|2022-02-02 10:06:40|||||||||214
1643796410000|2022-02-02 10:06:50|||||||||329
1643796420000|2022-02-02 10:07:00|||||||||475
1643796450000|2022-02-02 10:07:30|1538|1537|1537.5|1537|1538|1537|1537.5|1537|2825
1643796460000|2022-02-02 10:07:40|1538||1537.5||1538||1537.5||873
1643796470000|2022-02-02 10:07:50|1537|1536.5|1536.5|1536|1537|1536.5|1536.5|1535.5|1648
1643796480000|2022-02-02 10:08:00|1536|1535.5|1536.5|1536|1536.5|1536|1535.5|1534.5|1500
1643796490000|2022-02-02 10:08:10|1537||1537||1537||1536.5||784
1643796500000|2022-02-02 10:08:20|1537.5|1536.5|1538|1536.5|1538|1536.5|1537|1536.5|403
1643796510000|2022-02-02 10:08:30||1537||1537||1537||1537|404
1643796520000|2022-02-02 10:08:40|||||||||18
1643796540000|2022-02-02 10:09:00|1537.5|1536.5|1537.5|1536|1537.5|1536.5|1537.5|1536|1692
1643796550000|2022-02-02 10:09:10|1537||1537||1537||1537||163
1643796560000|2022-02-02 10:09:20|||||||||5
1643796600000|2022-02-02 10:10:00|1537.5|1536.5|1538|1537|1538|1537|1537.5|1536.5|898
1643796610000|2022-02-02 10:10:10|1537.5|1536.5|1538|1536.5|1538|1537|1537.5|1536.5|177
1643796630000|2022-02-02 10:10:30|1537.5||1537.5||1537.5||1537.5||28
1643796640000|2022-02-02 10:10:40|1538|1537|1538|1536.5|1538|1537|1537.5|1536.5|112
1643796660000|2022-02-02 10:11:00|||||||||20
1643796690000|2022-02-02 10:11:30|||||||||181
1643796710000|2022-02-02 10:11:50|||||||||97
1643796720000|2022-02-02 10:12:00|1537.5|1536|1536.5|1535.5|1537.5|1536|1536.5|1535.5|1232
1643796740000|2022-02-02 10:12:20|||||||||494
1643796770000|2022-02-02 10:12:50|||||||||64
1643796780000|2022-02-02 10:13:00|||||||||1
1643796830000|2022-02-02 10:13:50|||||||||353
1643796840000|2022-02-02 10:14:00|1536|1536|1534.5|1533.5|1536|1536|1534.5|1533.5|5078
1643796850000|2022-02-02 10:14:10|||||||||17
1643796870000|2022-02-02 10:14:30|||||||||18
1643796880000|2022-02-02 10:14:40|||||||||202
1643796900000|2022-02-02 10:15:00|||||||||390
1643796930000|2022-02-02 10:15:30|||||||||2
1643796950000|2022-02-02 10:15:50|1534|1533|1534|1533|1534.5|1533.5|1534|1533|450
1643796960000|2022-02-02 10:16:00|1533.5|1533.5|1534.5|1533.5|1535|1534|1533.5|1533|2547
1643796970000|2022-02-02 10:16:10|1535|1534|1535|1534|1535.5|1534|1535|1534|881
1643797000000|2022-02-02 10:16:40|1534.5|1533.5|1533|1532.5|1534.5|1533.5|1533|1532.5|1301
1643797020000|2022-02-02 10:17:00|1533.5|1533|1533.5|1532.5|1534|1533|1533|1532.5|2205
1643797030000|2022-02-02 10:17:10|||||||||19
1643797050000|2022-02-02 10:17:30|1533|1532|1532.5|1532|1533|1532|1532.5|1532|499
1643797060000|2022-02-02 10:17:40|1532|1531.5|1532|1531|1532.5|1532|1532|1531|1099
1643797080000|2022-02-02 10:18:00||1531.5||1531||1531.5||1531|730
1643797090000|2022-02-02 10:18:10|1531.5|1530.5|1531|1529.5|1531.5|1530.5|1531|1529.5|687
1643797100000|2022-02-02 10:18:20|1530.5||1530.5||1530.5||1530.5||76
1643797110000|2022-02-02 10:18:30|1530|1529|1529|1528|1530.5|1529|1529|1528|10587
1643797120000|2022-02-02 10:18:40|1528.5|1527|1528|1526|1529|1527.5|1527.5|1526|1819
1643797130000|2022-02-02 10:18:50|1527.5||1527.5||1527.5||1527.5||0
1643797140000|2022-02-02 10:19:00|||||||||853
1643797150000|2022-02-02 10:19:10|||||||||240
1643797170000|2022-02-02 10:19:30|1527|1526.5|1526|1525|1527|1526.5|1526|1525|957
1643797180000|2022-02-02 10:19:40|1525.5|1524.5|1523.5|1522.5|1525.5|1524.5|1523.5|1522|2814
1643797190000|2022-02-02 10:19:50|||||||||33
1643797200000|2022-02-02 10:20:00|1524|1523|1524|1522|1524.5|1523|1523.5|1522|2868
1643797210000|2022-02-02 10:20:10||1522.5||1522.5||1522.5||1522.5|0
1643797230000|2022-02-02 10:20:30|||||||||832
1643797240000|2022-02-02 10:20:40|||||||||52
1643797250000|2022-02-02 10:20:50|1523.5|1523|1522.5|1521.5|1524|1523|1522.5|1521.5|3737
1643797270000|2022-02-02 10:21:10|1523|1522|1526.5|1525.5|1527|1526|1523|1521.5|4780
1643797280000|2022-02-02 10:21:20|||||||||26
1643797290000|2022-02-02 10:21:30|1527|1526|1527.5|1525.5|1527.5|1527|1527|1525.5|638
1643797310000|2022-02-02 10:21:50|||||||||111
1643797340000|2022-02-02 10:22:20|||||||||1500
1643797370000|2022-02-02 10:22:50|1527|1526|1527|1526|1527|1526|1527|1526|0
1643797400000|2022-02-02 10:23:20|1527.5|1526.5|1529|1527|1529.5|1527.5|1527.5|1526.5|1098
1643797410000|2022-02-02 10:23:30|1528.5||1528.5||1528.5||1528||0
1643797420000|2022-02-02 10:23:40||1527.5||1527||1527.5||1527|120
1643797430000|2022-02-02 10:23:50|||||||||879
1643797440000|2022-02-02 10:24:00|1528|1526|1526|1523.5|1528|1526|1526|1523.5|1951
1643797450000|2022-02-02 10:24:10|||||||||113
1643797460000|2022-02-02 10:24:20|1525.5||1525||1525.5||1525||68
1643797490000|2022-02-02 10:24:50|1526|1524|1526.5|1525.5|1526.5|1525.5|1526|1524|773
1643797500000|2022-02-02 10:25:00|1526|1524.5|1526|1524.5|1526|1524.5|1526|1524.5|196
1643797520000|2022-02-02 10:25:20|||||||||154
1643797530000|2022-02-02 10:25:30|1526.5|1525|1528|1526|1528|1526|1526|1524.5|631
1643797540000|2022-02-02 10:25:40|1528.5|1526.5|1528|1526.5|1528.5|1527|1528|1526.5|472
1643797620000|2022-02-02 10:27:00|1527.5|1526|1524.5|1523.5|1527.5|1526.5|1524.5|1523.5|2058
1643797630000|2022-02-02 10:27:10||1523||1523||1523||1523|331
1643797640000|2022-02-02 10:27:20|1525.5|1523.5|1525|1523.5|1525.5|1523.5|1525|1523.5|174
1643797660000|2022-02-02 10:27:40|1525.5||1525||1525.5||1525||0
1643797670000|2022-02-02 10:27:50|1525.5||1525||1525.5||1525||0
1643797690000|2022-02-02 10:28:10|||||||||848
1643797710000|2022-02-02 10:28:30|1524||1525||1525||1524||925
1643797730000|2022-02-02 10:28:50|1526.5|1524|1525.5|1524.5|1526.5|1525|1525.5|1524|2232
1643797740000|2022-02-02 10:29:00|1525|1524|1525|1524|1525|1524.5|1525|1524|232
1643797760000|2022-02-02 10:29:20|1525.5|1524.5|1526|1524.5|1526|1524.5|1525.5|1524.5|270
1643797770000|2022-02-02 10:29:30|1526.5|1525|1525|1524.5|1526.5|1525.5|1525|1524.5|1749
1643797780000|2022-02-02 10:29:40|1524.5|1524|1525|1524|1525|1524|1524.5|1523.5|540
1643797790000|2022-02-02 10:29:50|||||||||411
1643797800000|2022-02-02 10:30:00|1525.5|1523.5|1523|1521.5|1525.5|1523.5|1523|1521.5|1329
1643797830000|2022-02-02 10:30:30|1522|1522|1522.5|1521|1523|1522|1522|1521|3409
1643797840000|2022-02-02 10:30:40|1522||1522.5||1522.5||1522||0
1643797860000|2022-02-02 10:31:00|1522|1520.5|1522|1520.5|1522|1520.5|1522|1520.5|79
1643797870000|2022-02-02 10:31:10|1521.5|1520|1521|1519|1521.5|1520|1521|1519|1188
1643797880000|2022-02-02 10:31:20||1518.5||1518.5||1518.5||1518.5|19
1643797890000|2022-02-02 10:31:30||1519||1519||1519||1519|8000
1643797930000|2022-02-02 10:32:10|1520.5|1518.5|1518.5|1517|1520.5|1518.5|1517.5|1516.5|1582
1643797940000|2022-02-02 10:32:20|1519|1517.5|1519|1517|1519|1518|1518|1517|467
1643797960000|2022-02-02 10:32:40|1518|1517.5|1519|1517.5|1519|1518|1518|1517.5|456
1643797970000|2022-02-02 10:32:50|1518.5|1517|1518.5|1516.5|1518.5|1517|1518.5|1516.5|337
1643797990000|2022-02-02 10:33:10|||||||||65
1643798090000|2022-02-02 10:34:50|||||||||152
1643798110000|2022-02-02 10:35:10||1517||1517||1517||1517|0
1643798120000|2022-02-02 10:35:20|1518||1518||1518||1518||157
1643798140000|2022-02-02 10:35:40|1517.5|1516.5|1516|1515|1517.5|1516.5|1515.5|1513|3292
1643798150000|2022-02-02 10:35:50|1517.5|1515.5|1519|1517|1519|1517|1517.5|1515|901
1643798160000|2022-02-02 10:36:00|1518.5|1516.5|1517.5|1515.5|1518.5|1516.5|1517.5|1515.5|520
1643798170000|2022-02-02 10:36:10||1516||1516||1516||1516|0
1643798190000|2022-02-02 10:36:30|1517|1515.5|1516|1515.5|1517.5|1516|1516|1515.5|6659
1643798200000|2022-02-02 10:36:40|1515.5|1515|1515|1514|1515.5|1515|1515|1514|505
1643798210000|2022-02-02 10:36:50|||||||||101
1643798230000|2022-02-02 10:37:10|1514.5||1515||1515||1514.5||401
1643798280000|2022-02-02 10:38:00|1514.5|1513.5|1514.5|1512.5|1514.5|1514|1514.5|1512.5|894
1643798310000|2022-02-02 10:38:30|||||||||100
1643798390000|2022-02-02 10:39:50|||||||||34
1643798430000|2022-02-02 10:40:30|1514||1513.5||1514||1513.5||0
1643798440000|2022-02-02 10:40:40|||||||||116
1643798450000|2022-02-02 10:40:50|||||||||9
1643798460000|2022-02-02 10:41:00|1513|1512|1513|1511.5|1513|1512.5|1513|1511.5|1052
1643798470000|2022-02-02 10:41:10|||||||||177
1643798510000|2022-02-02 10:41:50|1512.5||1512.5||1512.5||1512.5||0
1643798520000|2022-02-02 10:42:00|1513|1512|1513|1512|1513|1512|1513|1512|293
1643798540000|2022-02-02 10:42:20|1513.5|1512.5|1513|1512|1513.5|1512.5|1513|1512|1073
1643798570000|2022-02-02 10:42:50|1513.5|1512.5|1514.5|1513|1514.5|1513|1512.5|1512.5|722
1643798590000|2022-02-02 10:43:10|1514|1512.5|1514|1512|1514|1513|1514|1512|744
1643798630000|2022-02-02 10:43:50|||||||||921
1643798640000|2022-02-02 10:44:00|1513.5||1514||1514||1513.5||0
1643798660000|2022-02-02 10:44:20|1514.5|1512.5|1514.5|1514|1514.5|1514|1514.5|1512.5|543
1643798670000|2022-02-02 10:44:30|1515|1513.5|1514.5|1513.5|1515|1513.5|1514.5|1513.5|548
1643798770000|2022-02-02 10:46:10|||||||||2
1643798790000|2022-02-02 10:46:30|||||||||518
1643798860000|2022-02-02 10:47:40|||||||||97
1643798880000|2022-02-02 10:48:00|1515|1514|1519|1517.5|1520|1519|1515|1513.5|3425
1643798890000|2022-02-02 10:48:10|1518.5|1518|1519|1517.5|1519|1518|1518.5|1517.5|653
1643798940000|2022-02-02 10:49:00|1518.5|1517|1519|1517|1519|1517.5|1517.5|1516.5|2258
1643798950000|2022-02-02 10:49:10|1518.5||1518||1518.5||1518||0
1643798970000|2022-02-02 10:49:30|||||||||26
1643799040000|2022-02-02 10:50:40|1518.5|1517.5|1519|1518|1519|1518|1518.5|1517.5|744
1643799050000|2022-02-02 10:50:50|1518.5|1517.5|1518|1516.5|1518.5|1518|1517|1516|3411
1643799060000|2022-02-02 10:51:00|||||||||26
1643799070000|2022-02-02 10:51:10|1518.5|1517|1518.5|1517|1519|1517|1518.5|1517|597
1643799080000|2022-02-02 10:51:20|1518|1517.5|1518.5|1517|1518.5|1518|1518|1517|515
1643799090000|2022-02-02 10:51:30|1519|1517.5|1519|1517|1519|1518|1518.5|1517|197
1643799100000|2022-02-02 10:51:40|||||||||21
1643799110000|2022-02-02 10:51:50|1518|1517.5|1518.5|1517.5|1519|1517.5|1518|1517.5|144
1643799120000|2022-02-02 10:52:00|1519|1518|1520|1519.5|1520|1519.5|1518|1517.5|5020
1643799130000|2022-02-02 10:52:10|1521||1521||1521.5||1521||152
1643799150000|2022-02-02 10:52:30|1521.5|1520|1525|1524|1526|1524|1521|1520|3572
1643799160000|2022-02-02 10:52:40|1525.5|1523.5|1524.5|1523|1525.5|1523.5|1524.5|1523|451
1643799180000|2022-02-02 10:53:00|1523.5|1522.5|1524.5|1522.5|1524.5|1522.5|1523.5|1522|1734
1643799190000|2022-02-02 10:53:10|1524|1522|1524|1522.5|1524|1522.5|1523.5|1522|0
1643799270000|2022-02-02 10:54:30|1524.5|1523|1526|1525|1526.5|1525.5|1524.5|1523|1332
1643799280000|2022-02-02 10:54:40|1525.5|1524.5|1525.5|1524|1526|1525|1525|1523.5|470
1643799290000|2022-02-02 10:54:50|1526||1525.5||1526||1525.5||0
1643799300000|2022-02-02 10:55:00|1525||1525.5||1525.5||1525||63
1643799310000|2022-02-02 10:55:10|||||||||249
1643799350000|2022-02-02 10:55:50|||||||||142
1643799360000|2022-02-02 10:56:00|||||||||50
1643799380000|2022-02-02 10:56:20|||||||||264
1643799400000|2022-02-02 10:56:40|1525||1525||1525||1525||404
1643799410000|2022-02-02 10:56:50|1524.5|1523.5|1524.5|1523.5|1525|1524|1524.5|1523.5|648
1643799430000|2022-02-02 10:57:10|||||||||432
1643799450000|2022-02-02 10:57:30|||||||||800
1643799470000|2022-02-02 10:57:50||1524||1523.5||1524||1523.5|54
1643799550000|2022-02-02 10:59:10|1525.5|1524|1525.5|1524.5|1525.5|1524.5|1524.5|1524|960
1643799600000|2022-02-02 11:00:00|1526|1525.5|1526|1524.5|1526.5|1525.5|1525.5|1524.5|1413
1643799610000|2022-02-02 11:00:10|1525.5|1524|1525|1524|1525.5|1524.5|1525|1524|500
1643799620000|2022-02-02 11:00:20|||||||||21
1643799650000|2022-02-02 11:00:50|1524.5|1523.5|1523.5|1522.5|1524.5|1523.5|1523.5|1522.5|2527
1643799660000|2022-02-02 11:01:00|1524||1524||1524||1524||0
1643799680000|2022-02-02 11:01:20|1523.5|1523|1524|1522.5|1524|1523|1523.5|1522.5|207
1643799690000|2022-02-02 11:01:30||1523||1523||1523||1522.5|0
1643799700000|2022-02-02 11:01:40|||||||||81
1643799710000|2022-02-02 11:01:50|||||||||48
1643799720000|2022-02-02 11:02:00|||||||||204
1643799740000|2022-02-02 11:02:20|||||||||688
1643799780000|2022-02-02 11:03:00|||||||||70264
1643799810000|2022-02-02 11:03:30|||||||||63
1643799830000|2022-02-02 11:03:50|1524.5|1523.5|1525|1523.5|1525|1523.5|1524.5|1523.5|633
1643799840000|2022-02-02 11:04:00|||||||||151
1643799900000|2022-02-02 11:05:00|||||||||78
1643799960000|2022-02-02 11:06:00|1524.5|1524|1523.5|1522.5|1525.5|1524.5|1523.5|1522|5386
1643799970000|2022-02-02 11:06:10|1524|1523|1524.5|1523|1524.5|1523|1524|1523|392
1643800020000|2022-02-02 11:07:00|1525|1523.5|1526.5|1525.5|1526.5|1525.5|1524.5|1523.5|1283
1643800030000|2022-02-02 11:07:10|||||||||69
1643800050000|2022-02-02 11:07:30|1526|1525|1525|1524.5|1526.5|1525.5|1525|1524|2958
1643800080000|2022-02-02 11:08:00|1526||1525||1526||1525||3752
1643800090000|2022-02-02 11:08:10|1524.5|1523.5|1525|1524.5|1525|1524.5|1524.5|1523.5|496
1643800100000|2022-02-02 11:08:20|1526|1523.5|1524.5|1523.5|1526|1525|1524.5|1523.5|14122
1643800110000|2022-02-02 11:08:30|1525|1524|1525|1524|1525|1524|1525|1524|496
1643800130000|2022-02-02 11:08:50|1524.5|1523.5|1525|1523.5|1525|1523.5|1524|1523.5|1056
1643800180000|2022-02-02 11:09:40|||||||||173
1643800200000|2022-02-02 11:10:00|1524.5||1524.5||1524.5||1524.5||0
1643800210000|2022-02-02 11:10:10|1524|1522.5|1523.5|1522.5|1524|1522.5|1523.5|1522.5|698
1643800230000|2022-02-02 11:10:30|||||||||282
1643800270000|2022-02-02 11:11:10||1523||1523||1523||1523|0
1643800290000|2022-02-02 11:11:30|1524|1523.5|1524|1523|1525|1523.5|1524|1523|554
1643800300000|2022-02-02 11:11:40||1523.5||1523||1523.5||1523|932
1643800340000|2022-02-02 11:12:20||1523.5||1523||1523.5||1523|229
1643800390000|2022-02-02 11:13:10||1523.5||1523||1523.5||1523|42
1643800440000|2022-02-02 11:14:00||1523.5||1523||1523.5||1523|52
1643800490000|2022-02-02 11:14:50||1523.5||1523||1523.5||1523|0
1643800510000|2022-02-02 11:15:10|||||||||74
1643800520000|2022-02-02 11:15:20||1523.5||1523.5||1523.5||1523.5|1049
1643800530000|2022-02-02 11:15:30|1524.5||1525||1525||1524.5||25
1643800540000|2022-02-02 11:15:40|||||||||42
1643800570000|2022-02-02 11:16:10|||||||||334
1643800580000|2022-02-02 11:16:20|1524|1523|1524|1523.5|1525|1523.5|1523.5|1523|1941
1643800590000|2022-02-02 11:16:30|1524.5||1525||1525||1524||81
1643800600000|2022-02-02 11:16:40|||||||||234
1643800650000|2022-02-02 11:17:30|||||||||15
1643800670000|2022-02-02 11:17:50|||||||||65
1643800680000|2022-02-02 11:18:00||1524||1524||1524.5||1523.5|698
1643800700000|2022-02-02 11:18:20||1524.5||1524.5||1524.5||1524.5|3497
1643800710000|2022-02-02 11:18:30|1525.5|1524|1524.5|1523|1525.5|1524|1524.5|1523|2893
1643800720000|2022-02-02 11:18:40||1523.5||1523.5||1523.5||1523.5|163
1643800730000|2022-02-02 11:18:50|||||||||9
1643800740000|2022-02-02 11:19:00|1524||1524||1524||1524||143
1643800750000|2022-02-02 11:19:10|1524.5||1525||1525||1524.5||238
1643800760000|2022-02-02 11:19:20|1524.5||1524.5||1524.5||1524.5||0
1643800840000|2022-02-02 11:20:40||1524||1524||1524||1524|44
1643800870000|2022-02-02 11:21:10|1525||1525||1525||1524.5||675
1643800880000|2022-02-02 11:21:20|||||||||115
1643800890000|2022-02-02 11:21:30|||||||||65
1643800900000|2022-02-02 11:21:40|||||||||33
1643800910000|2022-02-02 11:21:50|||||||||362
1643800920000|2022-02-02 11:22:00|||||||||1992
1643800930000|2022-02-02 11:22:10|||||||||179
1643800940000|2022-02-02 11:22:20|1524.5||1525||1525||1524.5||50
1643800950000|2022-02-02 11:22:30|1524.5||1525||1525||1524.5||560
1643800960000|2022-02-02 11:22:40|||||||||77
1643800980000|2022-02-02 11:23:00|||||||||1782
1643800990000|2022-02-02 11:23:10|||||||||64
1643801020000|2022-02-02 11:23:40|1525.5|1524.5|1527|1525.5|1527|1526.5|1525|1524.5|18861
1643801030000|2022-02-02 11:23:50|1526.5|1526|1528.5|1528|1528.5|1528|1526.5|1525.5|1352
1643801040000|2022-02-02 11:24:00|1529|1528.5|1530|1529|1530|1529|1529|1528.5|3144
1643801050000|2022-02-02 11:24:10|1530.5|1529.5|1530.5|1529.5|1532.5|1531|1530.5|1529.5|5554
1643801070000|2022-02-02 11:24:30|1531.5|1530|1533|1532|1533|1532|1531|1530|1288
1643801080000|2022-02-02 11:24:40|1532|1531.5|1532|1531|1532.5|1531.5|1531.5|1531|2771
1643801090000|2022-02-02 11:24:50|1532.5|1531.5|1532|1531.5|1532.5|1531.5|1532|1531.5|1089
1643801100000|2022-02-02 11:25:00|1531.5|1530.5|1531.5|1530.5|1532|1531.5|1531.5|1530.5|1131
1643801110000|2022-02-02 11:25:10|||||||||251
1643801140000|2022-02-02 11:25:40|1532||1532||1532||1532||323
1643801150000|2022-02-02 11:25:50|||||||||180
1643801160000|2022-02-02 11:26:00|||||||||988
1643801200000|2022-02-02 11:26:40|||||||||570
1643801220000|2022-02-02 11:27:00|||||||||524
1643801230000|2022-02-02 11:27:10|||||||||164
1643801260000|2022-02-02 11:27:40|||||||||116
1643801310000|2022-02-02 11:28:30|1531.5|1531|1532|1531|1532|1531|1531.5|1531|1011
1643801320000|2022-02-02 11:28:40|||||||||164
1643801330000|2022-02-02 11:28:50|1532.5|1531.5|1532.5|1531|1532.5|1531.5|1532.5|1531|393
1643801340000|2022-02-02 11:29:00|||||||||397
1643801350000|2022-02-02 11:29:10|1532|1531.5|1532|1531.5|1532|1531.5|1532|1531|639
1643801360000|2022-02-02 11:29:20|||||||||449
1643801370000|2022-02-02 11:29:30|||||||||333
1643801390000|2022-02-02 11:29:50|1532.5|1532|1532.5|1532|1532.5|1532|1532.5|1532|50
1643801400000|2022-02-02 11:30:00|||||||||561
1643801420000|2022-02-02 11:30:20|1532|1531.5|1532|1531.5|1532|1532|1532|1531.5|1781
1643801430000|2022-02-02 11:30:30|1531.5|1531|1531.5|1531|1531.5|1531|1531.5|1530.5|938
1643801440000|2022-02-02 11:30:40||1530.5||1530.5||1530.5||1530.5|157
1643801450000|2022-02-02 11:30:50|1531|1529.5|1530.5|1529|1531|1530|1530.5|1529|731
1643801460000|2022-02-02 11:31:00|1530|1528.5|1530|1529|1530|1529.5|1529|1527.5|426
1643801470000|2022-02-02 11:31:10|1530.5|1529.5|1530.5|1529|1530.5|1529.5|1530.5|1529|507
1643801480000|2022-02-02 11:31:20|||||||||135
1643801490000|2022-02-02 11:31:30|||||||||130
1643801530000|2022-02-02 11:32:10|||||||||163
1643801560000|2022-02-02 11:32:40|||||||||613
1643801570000|2022-02-02 11:32:50||1529.5||1529.5||1529.5||1529.5|60
1643801580000|2022-02-02 11:33:00|1531|1530|1531|1530|1531|1530|1531|1530|460
1643801610000|2022-02-02 11:33:30|1531.5|1530.5|1531|1530|1531.5|1530.5|1531|1530|634
1643801640000|2022-02-02 11:34:00|1531.5||1531.5||1531.5||1531.5||521
1643801650000|2022-02-02 11:34:10||1530.5||1530.5||1530.5||1530.5|253
1643801690000|2022-02-02 11:34:50|1532|1531|1532|1531|1532|1531|1532|1530.5|442
1643801700000|2022-02-02 11:35:00|||||||||383
1643801720000|2022-02-02 11:35:20||1531.5||1531.5||1531.5||1531.5|425
1643801750000|2022-02-02 11:35:50|||||||||884
1643801760000|2022-02-02 11:36:00|||||||||367
1643801770000|2022-02-02 11:36:10|||||||||295
1643801780000|2022-02-02 11:36:20|||||||||269
1643801790000|2022-02-02 11:36:30|||||||||289
1643801820000|2022-02-02 11:37:00|||||||||324
1643801870000|2022-02-02 11:37:50|1532.5|1532|1535|1534|1535.5|1534.5|1532|1532|6248
1643801880000|2022-02-02 11:38:00||1534.5||1534.5||1534.5||1534.5|0
1643801900000|2022-02-02 11:38:20|||||||||2000
1643801910000|2022-02-02 11:38:30|1534.5|1534|1532.5|1531|1535|1534|1532|1530|3175
1643801920000|2022-02-02 11:38:40||1531.5||1531.5||1531.5||1531.5|24
1643801950000|2022-02-02 11:39:10|1532|1531|1532|1531|1532|1531.5|1531.5|1530|862
1643801960000|2022-02-02 11:39:20|1531.5||1531.5||1531.5||1531.5||0
1643801990000|2022-02-02 11:39:50|||||||||24
1643802000000|2022-02-02 11:40:00|1532|1531.5|1532.5|1532|1532.5|1532|1532|1531.5|454
1643802020000|2022-02-02 11:40:20|||||||||795
1643802030000|2022-02-02 11:40:30|||||||||700
1643802040000|2022-02-02 11:40:40|1532|1531.5|1532|1531|1532.5|1532|1532|1531|932
1643802060000|2022-02-02 11:41:00|||||||||24
1643802120000|2022-02-02 11:42:00|||||||||12
1643802160000|2022-02-02 11:42:40|||||||||162
1643802170000|2022-02-02 11:42:50|1532.5|1531.5|1532.5|1531.5|1532.5|1531.5|1532.5|1531.5|825
1643802200000|2022-02-02 11:43:20|||||||||24
1643802240000|2022-02-02 11:44:00|1532|1532|1532.5|1531.5|1533|1532|1532|1531.5|1128
1643802250000|2022-02-02 11:44:10|||||||||24
1643802280000|2022-02-02 11:44:40||1532||1531.5||1532||1531.5|40
1643802290000|2022-02-02 11:44:50|||||||||24
1643802300000|2022-02-02 11:45:00|1533|1532.5|1533|1531.5|1533|1532.5|1532.5|1531.5|698
1643802320000|2022-02-02 11:45:20||1532||1532.5||1532.5||1532|40
1643802340000|2022-02-02 11:45:40|||||||||57
1643802360000|2022-02-02 11:46:00|1532.5|1532|1532|1531|1532.5|1532|1531.5|1531|1776
1643802410000|2022-02-02 11:46:50|1532.5|1531.5|1532.5|1531.5|1532.5|1531.5|1532.5|1531.5|394
1643802420000|2022-02-02 11:47:00|||||||||99
1643802430000|2022-02-02 11:47:10|1533|1532|1533|1532|1533|1532|1532.5|1532|150
1643802470000|2022-02-02 11:47:50|1533.5|1532.5|1533.5|1532.5|1533.5|1533|1533|1532|1623
1643802480000|2022-02-02 11:48:00|||||||||7000
1643802500000|2022-02-02 11:48:20|1533|1531.5|1533|1532|1533.5|1532.5|1531.5|1531|9323
1643802510000|2022-02-02 11:48:30|1533.5|1532.5|1534|1533|1534|1533|1533.5|1532.5|1456
1643802520000|2022-02-02 11:48:40|1534.5|1533.5|1534.5|1533.5|1534.5|1534|1534.5|1533.5|132
1643802530000|2022-02-02 11:48:50|1535|1534|1535|1534|1535|1534.5|1535|1534|392
1643802540000|2022-02-02 11:49:00|1535.5|1534.5|1536|1534.5|1536|1535|1535.5|1534|533
1643802580000|2022-02-02 11:49:40||1535||1535||1535||1534.5|0
1643802600000|2022-02-02 11:50:00|1536.5|1535.5|1536.5|1535.5|1536.5|1536|1536|1535|724
1643802620000|2022-02-02 11:50:20|1537|1536|1537|1536|1537|1536|1537|1536|0
1643802640000|2022-02-02 11:50:40||1536.5||1536.5||1536.5||1536.5|248
1643802660000|2022-02-02 11:51:00|1536.5|1535.5|1536|1535|1537|1536.5|1535.5|1535|3715
1643802670000|2022-02-02 11:51:10|1536.5|1535.5|1536.5|1535|1536.5|1536|1536.5|1535|531
1643802710000|2022-02-02 11:51:50||1535.5||1535.5||1535.5||1535.5|20
1643802730000|2022-02-02 11:52:10|1537|1536|1537|1536|1537|1536|1537|1536|727
1643802800000|2022-02-02 11:53:20|1536.5|1535.5|1536|1535|1536.5|1535.5|1535.5|1534.5|1690
1643802840000|2022-02-02 11:54:00|1535.5|1534.5|1535.5|1534.5|1535.5|1534.5|1535|1534.5|1314
1643802850000|2022-02-02 11:54:10||1535||1535||1535||1535|6
1643802880000|2022-02-02 11:54:40|1535|1534.5|1535.5|1534|1535.5|1535|1535|1534|721
1643802890000|2022-02-02 11:54:50|||||||||25
1643802960000|2022-02-02 11:56:00|1536|1534.5|1536|1535|1536|1535|1536|1534.5|406
1643802980000|2022-02-02 11:56:20|1536.5|1535.5|1536.5|1536|1536.5|1536|1536.5|1535.5|334
1643803030000|2022-02-02 11:57:10|1537|1536.5|1537|1536.5|1537|1536.5|1537|1536.5|170
1643803040000|2022-02-02 11:57:20|||||||||100
1643803050000|2022-02-02 11:57:30|1536.5|1536|1536.5|1536|1536.5|1536|1536.5|1536|1021
1643803060000|2022-02-02 11:57:40|1537||1537||1537||1536.5||192
1643803090000|2022-02-02 11:58:10|1536.5|1535|1534|1533|1536.5|1535|1534|1533|1505
1643803100000|2022-02-02 11:58:20|||||||||170
1643803120000|2022-02-02 11:58:40|||||||||128
1643803130000|2022-02-02 11:58:50|||||||||1339
1643803170000|2022-02-02 11:59:30|1533.5|1532.5|1532.5|1531|1534|1532.5|1532.5|1531|773
1643803180000|2022-02-02 11:59:40|1532||1532||1532.5||1532||0
1643803190000|2022-02-02 11:59:50|||||||||331
1643803200000|2022-02-02 12:00:00|1531.5|1530.5|1531|1530|1531.5|1531|1531|1530|333
1643803210000|2022-02-02 12:00:10|||||||||88
1643803220000|2022-02-02 12:00:20||1530.5||1530||1530.5||1530|6
1643803240000|2022-02-02 12:00:40|||||||||26
1643803290000|2022-02-02 12:01:30|||||||||747
1643803300000|2022-02-02 12:01:40|1531.5|1530.5|1531.5|1530|1531.5|1530.5|1531.5|1530|807
1643803330000|2022-02-02 12:02:10|1532|1530.5|1532|1530.5|1532.5|1530.5|1532|1530.5|0
1643803340000|2022-02-02 12:02:20|1532.5|1531|1531.5|1530.5|1532.5|1531|1531|1530.5|504
1643803360000|2022-02-02 12:02:40|||||||||303
1643803390000|2022-02-02 12:03:10|1531||1531.5||1531.5||1531||11
1643803400000|2022-02-02 12:03:20|1532||1532||1532||1532||210
1643803410000|2022-02-02 12:03:30|||||||||100
1643803430000|2022-02-02 12:03:50||1531||1530.5||1531||1530.5|30
1643803450000|2022-02-02 12:04:10|1532.5|1531|1534|1532.5|1534|1532.5|1532.5|1531|2269
1643803460000|2022-02-02 12:04:20||1533||1532.5||1533||1532.5|0
1643803470000|2022-02-02 12:04:30|||||||||31
1643803480000|2022-02-02 12:04:40|||||||||3471
1643803490000|2022-02-02 12:04:50|1533.5|1532|1531.5|1530|1533.5|1532|1531|1530|3384
1643803500000|2022-02-02 12:05:00|1531|1529.5|1530.5|1529.5|1531|1530|1530.5|1529.5|192
1643803510000|2022-02-02 12:05:10|1531||1531||1531||1531||322
1643803520000|2022-02-02 12:05:20|||||||||33
1643803530000|2022-02-02 12:05:30|1530.5|1529|1529.5|1528|1530.5|1529|1529.5|1528|1117
1643803570000|2022-02-02 12:06:10||1528.5||1528.5||1528.5||1528.5|525
1643803590000|2022-02-02 12:06:30|||||||||219
1643803610000|2022-02-02 12:06:50|1528.5|1528|1529|1527.5|1530|1528.5|1528.5|1527.5|1811
1643803620000|2022-02-02 12:07:00|||||||||60
1643803650000|2022-02-02 12:07:30|1528.5|1527|1528.5|1527|1528.5|1528|1528.5|1527|1422
1643803690000|2022-02-02 12:08:10|1528|1527.5|1528|1527|1528|1527.5|1528|1527|633
1643803700000|2022-02-02 12:08:20|||||||||33
1643803730000|2022-02-02 12:08:50|1527.5|1526.5|1528|1527|1528|1527|1527.5|1526.5|823
1643803740000|2022-02-02 12:09:00|||||||||165
1643803770000|2022-02-02 12:09:30|||||||||279
1643803790000|2022-02-02 12:09:50|||||||||138
1643803810000|2022-02-02 12:10:10|1527.5|1526.5|1527.5|1526.5|1528|1526.5|1527|1526.5|446
1643803820000|2022-02-02 12:10:20|1528|1527|1528|1527|1528|1527|1528|1527|0
1643803830000|2022-02-02 12:10:30|||||||||100
1643803870000|2022-02-02 12:11:10|||||||||762
1643803880000|2022-02-02 12:11:20|||||||||27
1643803920000|2022-02-02 12:12:00|||||||||747
1643803930000|2022-02-02 12:12:10|||||||||135
1643803940000|2022-02-02 12:12:20|1527.5|1527.5|1528.5|1527.5|1528.5|1527.5|1527.5|1527|2238
1643803960000|2022-02-02 12:12:40|1528|1528|1528|1527.5|1528|1528|1528|1527.5|179
1643803970000|2022-02-02 12:12:50|1527.5|1527|1527.5|1526.5|1528|1527|1527.5|1526.5|3109
1643803980000|2022-02-02 12:13:00|||||||||1459
1643803990000|2022-02-02 12:13:10|1528|1527|1528|1526.5|1528|1527|1527.5|1526.5|194
1643804010000|2022-02-02 12:13:30|1527.5||1527.5||1527.5||1527.5||769
1643804030000|2022-02-02 12:13:50|||||||||1539
1643804040000|2022-02-02 12:14:00|1528|1527|1528|1527|1528|1527|1528|1527|922
1643804050000|2022-02-02 12:14:10|||||||||233
1643804060000|2022-02-02 12:14:20|1528.5|1527.5|1529|1528|1529|1528|1528.5|1527.5|2392
1643804080000|2022-02-02 12:14:40|1529.5|1528.5|1532|1531|1532|1531|1529.5|1528.5|1843
1643804090000|2022-02-02 12:14:50|1532.5|1532|1533|1532|1533|1532|1532.5|1531.5|0
1643804110000|2022-02-02 12:15:10|||||||||353
1643804120000|2022-02-02 12:15:20||1532.5||1532.5||1532.5||1532.5|0
1643804130000|2022-02-02 12:15:30|||||||||49
1643804140000|2022-02-02 12:15:40|1533.5|1533|1534|1532.5|1534.5|1533|1533.5|1532.5|553
1643804150000|2022-02-02 12:15:50|||||||||81
1643804160000|2022-02-02 12:16:00|1533.5||1534||1534||1533.5||0
1643804190000|2022-02-02 12:16:30|||||||||42
1643804200000|2022-02-02 12:16:40|1533.5|1532|1532.5|1531.5|1533.5|1532|1532|1531.5|1692
1643804210000|2022-02-02 12:16:50||1532||1532||1532||1531.5|695
1643804220000|2022-02-02 12:17:00|1533||1533.5||1533.5||1533||3567
1643804230000|2022-02-02 12:17:10|||||||||623
1643804240000|2022-02-02 12:17:20|||||||||41
1643804260000|2022-02-02 12:17:40|||||||||561
1643804270000|2022-02-02 12:17:50|||||||||516
1643804280000|2022-02-02 12:18:00|||||||||577
1643804290000|2022-02-02 12:18:10||1532.5||1532.5||1532.5||1532.5|0
1643804300000|2022-02-02 12:18:20|||||||||357
1643804310000|2022-02-02 12:18:30|||||||||342
1643804320000|2022-02-02 12:18:40|1534|1533|1535|1533.5|1535|1533.5|1534|1533|789
1643804330000|2022-02-02 12:18:50||1534||1534||1534||1534|0
1643804350000|2022-02-02 12:19:10|||||||||28
1643804370000|2022-02-02 12:19:30|1534.5||1535||1535||1534.5||545
1643804400000|2022-02-02 12:20:00|1534.5|1533.5|1531.5|1530|1535|1533.5|1531|1530|5180
1643804410000|2022-02-02 12:20:10|1531||1531||1531||1531||437
1643804420000|2022-02-02 12:20:20|1532|1530.5|1533.5|1532.5|1534|1532.5|1532|1530|3627
1643804430000|2022-02-02 12:20:30||1533||1532.5||1533||1532.5|200
1643804450000|2022-02-02 12:20:50|||||||||68
1643804460000|2022-02-02 12:21:00|1534|1533|1535|1533.5|1535|1533.5|1533.5|1532.5|1405
1643804470000|2022-02-02 12:21:10|1534.5|1533|1533|1532|1534.5|1533|1533|1532|3116
1643804500000|2022-02-02 12:21:40|1533.5|1532.5|1534.5|1533|1534.5|1533|1533.5|1532.5|1212
1643804520000|2022-02-02 12:22:00|1534|1532.5|1533.5|1532|1534.5|1533|1532|1531.5|1592
1643804550000|2022-02-02 12:22:30|||||||||28
1643804560000|2022-02-02 12:22:40||1532.5||1533||1533||1532.5|0
1643804580000|2022-02-02 12:23:00|||||||||196
1643804590000|2022-02-02 12:23:10|||||||||188
1643804600000|2022-02-02 12:23:20|||||||||140
1643804610000|2022-02-02 12:23:30|1533|1532.5|1533|1532.5|1533|1532.5|1533|1532.5|1078
1643804620000|2022-02-02 12:23:40|1533.5|1532|1533.5|1532|1533.5|1532|1533|1532|778
1643804640000|2022-02-02 12:24:00|||||||||488
1643804700000|2022-02-02 12:25:00|||||||||1130
1643804710000|2022-02-02 12:25:10|||||||||470
1643804720000|2022-02-02 12:25:20|1533||1533.5||1533.5||1533||150
1643804750000|2022-02-02 12:25:50|||||||||278
1643804760000|2022-02-02 12:26:00|||||||||196
1643804780000|2022-02-02 12:26:20|1533||1533||1533||1533||0
1643804830000|2022-02-02 12:27:10||1532.5||1532||1532.5||1532|164
1643804850000|2022-02-02 12:27:30|1533.5|1532.5|1533.5|1532.5|1533.5|1532.5|1533|1532.5|1009
1643804870000|2022-02-02 12:27:50|1533|1532|1533.5|1532|1533.5|1532|1533|1532|746
1643804880000|2022-02-02 12:28:00|||||||||295
1643804900000|2022-02-02 12:28:20|1533||1533||1533||1533||0
1643804970000|2022-02-02 12:29:30|1533.5|1532.5|1533|1532|1533.5|1533|1533|1532|1426
1643805000000|2022-02-02 12:30:00|1532.5|1531.5|1532.5|1531|1533.5|1532|1531.5|1531|3943
1643805020000|2022-02-02 12:30:20|1532|1530.5|1529.5|1528.5|1532.5|1530.5|1529.5|1528.5|8902
1643805060000|2022-02-02 12:31:00|1529|1528|1529|1528|1529.5|1528|1529|1528|125
1643805070000|2022-02-02 12:31:10|1529.5|1528.5|1530|1528.5|1530|1529|1529|1528.5|1504
1643805080000|2022-02-02 12:31:20|1529.5||1529.5||1529.5||1529.5||0
1643805100000|2022-02-02 12:31:40|1530|1529|1530|1529.5|1530.5|1529.5|1530|1528.5|2450
1643805110000|2022-02-02 12:31:50|1531|1530|1530|1529.5|1531|1530.5|1530|1529.5|3650
1643805120000|2022-02-02 12:32:00|||||||||102
1643805180000|2022-02-02 12:33:00|1529.5|1528.5|1530|1528.5|1530|1528.5|1529.5|1528.5|596
1643805190000|2022-02-02 12:33:10|1529.5||1529.5||1529.5||1529.5||0
1643805230000|2022-02-02 12:33:50|1530|1529|1530|1529|1530|1529|1529.5|1529|702
1643805340000|2022-02-02 12:35:40||1529.5||1529||1529.5||1529|51
1643805350000|2022-02-02 12:35:50|1529.5||1529.5||1529.5||1529.5||138
1643805370000|2022-02-02 12:36:10|1530|1529.5|1530|1529.5|1530|1529.5|1530|1529|290
1643805380000|2022-02-02 12:36:20|||||||||261
1643805390000|2022-02-02 12:36:30|||||||||3093
1643805420000|2022-02-02 12:37:00|||||||||338
1643805430000|2022-02-02 12:37:10|||||||||27
1643805440000|2022-02-02 12:37:20|||||||||25
1643805460000|2022-02-02 12:37:40|||||||||34
1643805500000|2022-02-02 12:38:20|1529.5|1529|1529.5|1528.5|1529.5|1529|1529|1528.5|1990
1643805520000|2022-02-02 12:38:40|||||||||30
1643805560000|2022-02-02 12:39:20|||||||||338
1643805580000|2022-02-02 12:39:40|||||||||1440
1643805640000|2022-02-02 12:40:40|1530|1529|1530|1529|1531|1530|1530|1528.5|9332
1643805660000|2022-02-02 12:41:00||1529.5||1529||1529.5||1529|372
1643805700000|2022-02-02 12:41:40|1529.5|1529.5|1529.5|1529|1530|1529.5|1529.5|1528.5|5124
1643805710000|2022-02-02 12:41:50|1530|1529.5|1530|1529.5|1530|1529.5|1530|1529.5|781
1643805750000|2022-02-02 12:42:30|1530.5|1530|1530|1529.5|1531.5|1530|1530|1529.5|2971
1643805800000|2022-02-02 12:43:20|||||||||1403
1643805810000|2022-02-02 12:43:30|||||||||456
1643805830000|2022-02-02 12:43:50|||||||||1232
1643805840000|2022-02-02 12:44:00|1529.5|1529|1530|1529|1530|1529|1529.5|1529|698
1643805930000|2022-02-02 12:45:30|1530.5|1529.5|1530|1529.5|1531|1530.5|1530|1529|3414
1643805970000|2022-02-02 12:46:10|||||||||49
1643805980000|2022-02-02 12:46:20|||||||||99
1643805990000|2022-02-02 12:46:30|1530.5|1530|1530|1529.5|1530.5|1530|1530|1529.5|1322
1643806000000|2022-02-02 12:46:40|1530.5||1530||1530.5||1530||233
1643806010000|2022-02-02 12:46:50|1530.5|1530|1530|1529.5|1531|1530|1530|1529.5|3036
1643806020000|2022-02-02 12:47:00|1531|1530|1530|1529.5|1531|1530|1530|1529.5|8633
1643806040000|2022-02-02 12:47:20|||||||||195
1643806050000|2022-02-02 12:47:30|||||||||18395
1643806070000|2022-02-02 12:47:50|||||||||52
1643806080000|2022-02-02 12:48:00|||||||||1184
1643806090000|2022-02-02 12:48:10|||||||||382
1643806110000|2022-02-02 12:48:30|||||||||1553
1643806120000|2022-02-02 12:48:40|||||||||18395
1643806140000|2022-02-02 12:49:00|||||||||1570
1643806180000|2022-02-02 12:49:40|||||||||252
1643806190000|2022-02-02 12:49:50|||||||||289
1643806200000|2022-02-02 12:50:00|||||||||871
1643806210000|2022-02-02 12:50:10|1531|1530|1532.5|1532|1533|1532|1530|1529.5|7877
1643806220000|2022-02-02 12:50:20|1533|1532.5|1537|1536.5|1537|1536.5|1533|1532|10751
1643806230000|2022-02-02 12:50:30|1537.5|1537|1539|1538|1539|1538.5|1537.5|1537|372
1643806240000|2022-02-02 12:50:40|||||||||1000
1643806260000|2022-02-02 12:51:00|1538.5|1537.5|1540|1539.5|1541|1539.5|1538|1537|7745
1643806270000|2022-02-02 12:51:10|1541|1539|1542|1540.5|1542|1541|1540|1539|1300
1643806280000|2022-02-02 12:51:20|||||||||238
1643806320000|2022-02-02 12:52:00|1542.5|1541|1544.5|1543|1544.5|1544|1542.5|1541|2066
1643806370000|2022-02-02 12:52:50|||||||||132
1643806380000|2022-02-02 12:53:00|1544|1542.5|1543.5|1542|1544|1542.5|1543|1542|1464
1643806400000|2022-02-02 12:53:20|1544||1544||1544||1544||0
1643806410000|2022-02-02 12:53:30|||||||||196
1643806440000|2022-02-02 12:54:00|1544.5|1542.5|1544.5|1542.5|1544.5|1542.5|1544.5|1542.5|5500
1643806530000|2022-02-02 12:55:30|1544||1544||1544.5||1544||0
1643806540000|2022-02-02 12:55:40|1543.5|1542|1542.5|1540.5|1543.5|1542|1541.5|1540.5|4040
1643806610000|2022-02-02 12:56:50|1542||1542||1542||1542||0
1643806620000|2022-02-02 12:57:00|1541.5|1540|1540.5|1540|1541.5|1540|1540|1539.5|919
1643806630000|2022-02-02 12:57:10|1540|1539.5|1539|1538.5|1540|1539.5|1539|1538.5|655
1643806640000|2022-02-02 12:57:20|1539.5|1537|1538.5|1537|1539.5|1537|1538.5|1537|488
1643806650000|2022-02-02 12:57:30|1539||1538.5||1539||1538.5||0
1643806680000|2022-02-02 12:58:00|1539|1537.5|1533.5|1531|1540|1539|1533|1531|11228
1643806690000|2022-02-02 12:58:10|1534|1531.5|1535.5|1534.5|1536|1534.5|1531|1529.5|5362
1643806700000|2022-02-02 12:58:20|1536.5|1535|1535.5|1534.5|1537|1535.5|1535.5|1534.5|928
1643806740000|2022-02-02 12:59:00|1536|1535|1536|1534.5|1536|1535|1536|1534.5|278
1643806800000|2022-02-02 13:00:00|||||||||971
1643806810000|2022-02-02 13:00:10|||||||||786
1643806850000|2022-02-02 13:00:50|||||||||147
1643806860000|2022-02-02 13:01:00|1535.5|1534|1534.5|1533.5|1535.5|1534.5|1534.5|1533.5|1191
1643806890000|2022-02-02 13:01:30|1535|1534|1536|1534.5|1536|1535|1535|1533.5|720
1643806910000|2022-02-02 13:01:50|1535.5||1536||1536||1535.5||150
1643806920000|2022-02-02 13:02:00|1535.5||1535.5||1535.5||1535.5||0
1643806950000|2022-02-02 13:02:30|1536|1535|1536|1534.5|1536|1535|1535.5|1534.5|28
1643807000000|2022-02-02 13:03:20||1535||1534.5||1535||1534.5|0
1643807040000|2022-02-02 13:04:00||1535||1534.5||1535||1534.5|337
1643807080000|2022-02-02 13:04:40||1535||1535||1535||1535|164
1643807100000|2022-02-02 13:05:00|||||||||16
1643807110000|2022-02-02 13:05:10|1536.5||1537||1537||1536.5||425
1643807200000|2022-02-02 13:06:40|||||||||130
1643807240000|2022-02-02 13:07:20||1535.5||1535.5||1535.5||1535.5|14
1643807250000|2022-02-02 13:07:30||1536||1536||1536||1535.5|258
1643807270000|2022-02-02 13:07:50|1537.5|1536.5|1538|1537|1538|1537.5|1537|1536.5|2207
1643807300000|2022-02-02 13:08:20|1538.5|1537.5|1538.5|1537.5|1539|1537.5|1538.5|1537.5|779
1643807310000|2022-02-02 13:08:30|1539||1539||1539||1538.5||190
1643807400000|2022-02-02 13:10:00|1538.5|1537|1536.5|1535|1538.5|1537|1535.5|1535|5043
1643807410000|2022-02-02 13:10:10|1536|1534.5|1535|1534|1536|1534.5|1534.5|1534|472
1643807420000|2022-02-02 13:10:20|1535.5||1535||1535.5||1535||0
1643807440000|2022-02-02 13:10:40|||||||||17
1643807480000|2022-02-02 13:11:20|1534.5|1533|1534|1533|1534.5|1533|1533.5|1533|247
1643807500000|2022-02-02 13:11:40|||||||||11
1643807520000|2022-02-02 13:12:00|||||||||341
1643807580000|2022-02-02 13:13:00|1533|1532|1534|1533|1534|1533|1533|1532|1640
1643807630000|2022-02-02 13:13:50|||||||||1169
1643807660000|2022-02-02 13:14:20|||||||||850
1643807700000|2022-02-02 13:15:00|1534.5|1533.5|1536|1534.5|1536|1535.5|1534.5|1533|4655
1643807760000|2022-02-02 13:16:00|||||||||1237
1643807780000|2022-02-02 13:16:20||1535||1534.5||1535||1534.5|578
1643807790000|2022-02-02 13:16:30|1536.5|1535|1537|1535.5|1537|1535.5|1536.5|1535|590
1643807800000|2022-02-02 13:16:40||1536||1535.5||1536||1535.5|778
1643807820000|2022-02-02 13:17:00|||||||||7266
1643807830000|2022-02-02 13:17:10|1536.5|1535|1535|1534|1536.5|1535|1535|1534|1765
1643807860000|2022-02-02 13:17:40|||||||||656
1643807880000|2022-02-02 13:18:00|||||||||2687
1643807890000|2022-02-02 13:18:10|||||||||733
1643807930000|2022-02-02 13:18:50|||||||||572
1643807940000|2022-02-02 13:19:00|||||||||2019
1643807960000|2022-02-02 13:19:20|1535.5|1534.5|1535.5|1534|1535.5|1534.5|1535.5|1534|393
1643808030000|2022-02-02 13:20:30|||||||||1514
1643808050000|2022-02-02 13:20:50||1534.5||1534.5||1535||1534.5|4950
1643808060000|2022-02-02 13:21:00|||||||||1389
1643808070000|2022-02-02 13:21:10|||||||||709
1643808080000|2022-02-02 13:21:20|1535||1535||1535||1535||662
1643808090000|2022-02-02 13:21:30|1535.5||1535.5||1535.5||1535.5||321
1643808100000|2022-02-02 13:21:40|||||||||95
1643808110000|2022-02-02 13:21:50|||||||||791
1643808120000|2022-02-02 13:22:00|||||||||705
1643808130000|2022-02-02 13:22:10|1536|1535|1537|1535.5|1537|1536|1536|1534.5|3366
1643808140000|2022-02-02 13:22:20|||||||||37
1643808150000|2022-02-02 13:22:30|||||||||985
1643808160000|2022-02-02 13:22:40||1536||1536||1536||1536|0
1643808180000|2022-02-02 13:23:00|||||||||867
1643808200000|2022-02-02 13:23:20|||||||||284
1643808210000|2022-02-02 13:23:30|||||||||166
1643808240000|2022-02-02 13:24:00|1536.5|1535.5|1537|1536|1537|1536|1536.5|1535.5|1416
1643808310000|2022-02-02 13:25:10|1536.5|1535.5|1536.5|1535.5|1536.5|1536|1536.5|1535.5|582
1643808320000|2022-02-02 13:25:20|1537||1537||1537||1537||0
1643808410000|2022-02-02 13:26:50|1536.5||1537||1537||1536.5||202
1643808420000|2022-02-02 13:27:00|1536.5||1536.5||1536.5||1536.5||0
1643808440000|2022-02-02 13:27:20|||||||||130
1643808450000|2022-02-02 13:27:30|1537||1537||1537||1537||322
1643808530000|2022-02-02 13:28:50|1536|1535|1535.5|1534|1537|1535|1534.5|1533.5|3968
1643808540000|2022-02-02 13:29:00|1535|1533.5|1534.5|1533.5|1535|1533.5|1534.5|1533.5|2085
1643808550000|2022-02-02 13:29:10|1534|1533|1533.5|1532.5|1534|1533|1533.5|1532.5|1184
1643808560000|2022-02-02 13:29:20|1532.5|1532|1530|1528.5|1533.5|1532|1529.5|1527.5|7620
1643808570000|2022-02-02 13:29:30|1530.5|1529|1530|1528.5|1531|1529.5|1530|1528|795
1643808580000|2022-02-02 13:29:40||1528||1528||1528||1528|50
1643808590000|2022-02-02 13:29:50|1529.5|1527.5|1527.5|1525.5|1529.5|1527.5|1527|1525.5|5830
1643808600000|2022-02-02 13:30:00|1528|1526.5|1529|1527|1529|1527.5|1528|1526.5|665
1643808660000|2022-02-02 13:31:00|1528.5|1527.5|1528|1527|1528.5|1527.5|1528|1527|299
1643808670000|2022-02-02 13:31:10|||||||||39
1643808700000|2022-02-02 13:31:40|1529|1527.5|1529|1527.5|1529|1527.5|1529|1527.5|216
1643808710000|2022-02-02 13:31:50|||||||||98
1643808740000|2022-02-02 13:32:20|||||||||39
1643808780000|2022-02-02 13:33:00|1528.5||1529||1529||1528.5||40
1643808820000|2022-02-02 13:33:40|1528.5||1529||1529||1528.5||92
1643808840000|2022-02-02 13:34:00|1529.5|1528|1529.5|1528.5|1529.5|1528.5|1529.5|1528|1212
1643808870000|2022-02-02 13:34:30|1530|1529|1529|1528|1530|1529|1529|1528|2814
1643808900000|2022-02-02 13:35:00|||||||||465
1643808910000|2022-02-02 13:35:10|1529.5|1528.5|1529|1528|1530|1529|1529|1528|1844
1643808940000|2022-02-02 13:35:40||1528.5||1528||1528.5||1528|1154
1643808950000|2022-02-02 13:35:50|1529.5|1529|1529|1528|1529.5|1529|1529|1528|397
1643808960000|2022-02-02 13:36:00|||||||||402
1643808970000|2022-02-02 13:36:10|1528.5|1527.5|1528.5|1528|1528.5|1528|1528.5|1527.5|2834
1643809090000|2022-02-02 13:38:10||1527.5||1528||1528||1527.5|667
1643809100000|2022-02-02 13:38:20|1528|1527.5|1528|1527.5|1528|1527.5|1528|1527|920
1643809110000|2022-02-02 13:38:30||1527||1527||1527||1527|5
1643809160000|2022-02-02 13:39:20|||||||||35
1643809170000|2022-02-02 13:39:30|||||||||561
1643809230000|2022-02-02 13:40:30|1528.5|1527.5|1529|1528|1529|1528.5|1528|1527.5|3652
1643809240000|2022-02-02 13:40:40|1529.5|1528.5|1528|1527.5|1529.5|1528.5|1528|1527.5|1849
1643809270000|2022-02-02 13:41:10|||||||||221
1643809280000|2022-02-02 13:41:20|||||||||400
1643809320000|2022-02-02 13:42:00|1528.5|1528|1528.5|1528|1528.5|1528|1528.5|1528|3494
1643809330000|2022-02-02 13:42:10|||||||||42
1643809370000|2022-02-02 13:42:50|1528|1527.5|1527|1526.5|1528|1527.5|1527|1526.5|1796
1643809390000|2022-02-02 13:43:10|1526.5|1526|1527|1526|1527|1526|1526.5|1526|1030
1643809420000|2022-02-02 13:43:40|||||||||390
1643809430000|2022-02-02 13:43:50|||||||||559
1643809550000|2022-02-02 13:45:50|1526.5|1524.5|1526|1525|1526.5|1525.5|1525.5|1524.5|3564
1643809560000|2022-02-02 13:46:00|||||||||153
1643809630000|2022-02-02 13:47:10|||||||||33
1643809660000|2022-02-02 13:47:40|1525.5|1524.5|1526|1525|1526|1525|1525.5|1524.5|4039
1643809670000|2022-02-02 13:47:50|1526.5|1525.5|1526.5|1525.5|1526.5|1525.5|1526|1525|738
1643809680000|2022-02-02 13:48:00||1526||1526||1526||1526|972
1643809770000|2022-02-02 13:49:30|1527||1527||1527||1527||160
1643809780000|2022-02-02 13:49:40|||||||||264
1643809800000|2022-02-02 13:50:00|||||||||174
1643809810000|2022-02-02 13:50:10|||||||||205
1643809840000|2022-02-02 13:50:40|1527.5|1526.5|1527.5|1526.5|1527.5|1526.5|1527.5|1526.5|552
1643809860000|2022-02-02 13:51:00|||||||||175
1643809890000|2022-02-02 13:51:30|||||||||8
1643809910000|2022-02-02 13:51:50|||||||||195
1643809940000|2022-02-02 13:52:20|||||||||226
1643809950000|2022-02-02 13:52:30||1527||1526.5||1527||1526.5|747
1643809960000|2022-02-02 13:52:40|||||||||175
1643809990000|2022-02-02 13:53:10|1528|1527|1527.5|1527|1528|1527|1527.5|1527|519
1643810000000|2022-02-02 13:53:20|1528|1527.5|1530|1529.5|1530.5|1529.5|1528|1527.5|2217
1643810010000|2022-02-02 13:53:30|1529.5|1529|1529.5|1528.5|1529.5|1529|1529.5|1528.5|815
1643810020000|2022-02-02 13:53:40|1530|1529|1530|1529|1530|1529|1530|1529|0
1643810040000|2022-02-02 13:54:00|||||||||143
1643810050000|2022-02-02 13:54:10|||||||||315
1643810090000|2022-02-02 13:54:50|1529.5|1528.5|1528.5|1527.5|1530.5|1528.5|1528|1527.5|4508
1643810150000|2022-02-02 13:55:50|1529|1528|1530|1529|1530|1529|1529|1528|270
1643810160000|2022-02-02 13:56:00||1529.5||1529||1529.5||1529|0
1643810170000|2022-02-02 13:56:10|||||||||309
1643810180000|2022-02-02 13:56:20|||||||||13
1643810190000|2022-02-02 13:56:30|||||||||130
1643810210000|2022-02-02 13:56:50|1530.5|1529.5|1530.5|1529.5|1530.5|1529.5|1530.5|1529.5|210
1643810230000|2022-02-02 13:57:10|1531|1530|1530|1529.5|1531|1530|1529.5|1528.5|1277
1643810240000|2022-02-02 13:57:20||1529||1529||1529||1529|16
1643810260000|2022-02-02 13:57:40|1530.5|1529.5|1530.5|1529.5|1530.5|1529.5|1530.5|1529.5|187
1643810290000|2022-02-02 13:58:10|1531.5|1530|1531|1530|1531.5|1530.5|1531|1529.5|360
1643810330000|2022-02-02 13:58:50|1531.5|1530.5|1531|1530.5|1531.5|1530.5|1531|1530|423
1643810340000|2022-02-02 13:59:00|1531.5||1531.5||1531.5||1531.5||227
1643810360000|2022-02-02 13:59:20|1532|1531|1532|1530.5|1532|1531|1532|1530.5|112
1643810370000|2022-02-02 13:59:30|||||||||64
1643810400000|2022-02-02 14:00:00|1531.5|1530|1531|1530|1531.5|1530|1531|1530|767
1643810460000|2022-02-02 14:01:00|1530.5|1529.5|1530.5|1529.5|1530.5|1529.5|1530|1529|4461
1643810480000|2022-02-02 14:01:20|1531|1530|1531|1530.5|1531|1530.5|1531|1530|228
1643810490000|2022-02-02 14:01:30|1531.5||1532||1532||1531.5||406
1643810500000|2022-02-02 14:01:40|||||||||100
1643810520000|2022-02-02 14:02:00||1531||1530.5||1531||1530.5|0
1643810530000|2022-02-02 14:02:10||1531||1531||1531||1531|0
1643810540000|2022-02-02 14:02:20|1531.5|1530.5|1531.5|1530.5|1531.5|1530.5|1531.5|1530.5|69
1643810570000|2022-02-02 14:02:50|||||||||457
1643810630000|2022-02-02 14:03:50||1531||1530.5||1531||1530.5|110
1643810640000|2022-02-02 14:04:00|||||||||48
1643810680000|2022-02-02 14:04:40|||||||||48
1643810690000|2022-02-02 14:04:50|1531|1531|1530.5|1529|1531.5|1531|1529.5|1528.5|6202
1643810700000|2022-02-02 14:05:00|||||||||669
1643810760000|2022-02-02 14:06:00||1529.5||1529.5||1529.5||1529.5|61
1643810790000|2022-02-02 14:06:30|1531|1530|1531.5|1530.5|1531.5|1531|1531|1530|1158
1643810800000|2022-02-02 14:06:40|||||||||49
1643810860000|2022-02-02 14:07:40|||||||||77
1643810880000|2022-02-02 14:08:00|1531|1530|1531|1530.5|1531|1530.5|1530.5|1530|1059
1643810890000|2022-02-02 14:08:10|||||||||195
1643810930000|2022-02-02 14:08:50|1531.5||1531.5||1531.5||1531.5||0
1643810950000|2022-02-02 14:09:10|1531||1531.5||1531.5||1531||303
1643810960000|2022-02-02 14:09:20|1531|1530|1531|1529.5|1531|1530.5|1530|1529.5|1650
1643810980000|2022-02-02 14:09:40|1530.5|1529|1530|1529|1530.5|1529|1530|1529|1070
1643811040000|2022-02-02 14:10:40|||||||||404
1643811070000|2022-02-02 14:11:10|1530.5|1529.5|1531.5|1530.5|1531.5|1530.5|1530.5|1529.5|1794
1643811130000|2022-02-02 14:12:10|||||||||181
1643811150000|2022-02-02 14:12:30|||||||||42
1643811180000|2022-02-02 14:13:00|1531|1530|1530|1529|1531|1530|1529.5|1529|1854
1643811200000|2022-02-02 14:13:20|1529.5|1528.5|1528.5|1527.5|1529.5|1528.5|1528|1527.5|583
1643811210000|2022-02-02 14:13:30|1528|1527|1528|1527|1528|1527|1528|1527|113
1643811240000|2022-02-02 14:14:00|||||||||113
1643811260000|2022-02-02 14:14:20|1527.5|1526.5|1527.5|1526.5|1527.5|1526.5|1527.5|1526.5|526
1643811300000|2022-02-02 14:15:00|1527|1525.5|1527|1525.5|1527|1526.5|1526.5|1525|624
1643811310000|2022-02-02 14:15:10|1526.5|1525|1526|1525|1526.5|1525|1526|1525|955
1643811320000|2022-02-02 14:15:20|1525.5|1524.5|1527|1525.5|1527|1525.5|1525|1524.5|2491
1643811330000|2022-02-02 14:15:30||1526||1526||1526||1525.5|545
1643811340000|2022-02-02 14:15:40|1527.5|1526.5|1527.5|1526.5|1527.5|1526.5|1527.5|1526.5|364
1643811350000|2022-02-02 14:15:50|1527|1526|1526|1524.5|1527|1526|1526|1524.5|254
1643811370000|2022-02-02 14:16:10|||||||||311
1643811390000|2022-02-02 14:16:30|||||||||104
1643811430000|2022-02-02 14:17:10|1525.5|1525|1526.5|1525.5|1526.5|1525.5|1525.5|1525|937
1643811440000|2022-02-02 14:17:20|1527|1526|1527|1526|1527|1526|1527|1525|213
1643811470000|2022-02-02 14:17:50|1527.5|1525.5|1527.5|1525.5|1528|1526|1527|1525.5|147
1643811480000|2022-02-02 14:18:00|1527||1527.5||1527.5||1527||0
1643811490000|2022-02-02 14:18:10||1526||1526||1526||1526|0
1643811540000|2022-02-02 14:19:00|1527||1527.5||1527.5||1527||0
1643811570000|2022-02-02 14:19:30|1527|1525.5|1526|1524.5|1527|1525.5|1525.5|1524.5|4621
1643811580000|2022-02-02 14:19:40|1525.5|1524|1523|1521.5|1525.5|1524|1523|1521.5|104
1643811610000|2022-02-02 14:20:10|1522.5||1522.5||1522.5||1522.5||0
1643811630000|2022-02-02 14:20:30|1522|1520.5|1520.5|1519|1522|1520.5|1520.5|1519|633
1643811640000|2022-02-02 14:20:40|1520||1520||1520||1520||0
1643811650000|2022-02-02 14:20:50|1520.5|1519.5|1521|1519.5|1521|1520|1520.5|1519.5|199
1643811670000|2022-02-02 14:21:10|1520.5||1520.5||1520.5||1520.5||0
1643811710000|2022-02-02 14:21:50|1521|1520|1523|1521|1523|1521|1521|1520|534
1643811720000|2022-02-02 14:22:00|1522.5||1523||1523||1522.5||0
1643811730000|2022-02-02 14:22:10||1521.5||1521.5||1521.5||1521.5|0
1643811760000|2022-02-02 14:22:40|1523.5|1522|1523.5|1522|1524.5|1524|1523|1522|2945
1643811770000|2022-02-02 14:22:50|1523|1521.5|1522|1520.5|1523|1521.5|1522|1520.5|1479
1643811790000|2022-02-02 14:23:10|1521.5|1520|1521|1519.5|1522|1520|1521|1519.5|730
1643811800000|2022-02-02 14:23:20|1522|1520|1521.5|1520.5|1522|1520.5|1521.5|1519.5|100
1643811810000|2022-02-02 14:23:30|1522||1522||1522||1522||276
1643811820000|2022-02-02 14:23:40|1521.5|1520|1521|1519.5|1521.5|1520|1521|1519.5|66
1643811840000|2022-02-02 14:24:00|1520.5||1520.5||1520.5||1520.5||0
1643811860000|2022-02-02 14:24:20|1520|1519|1520|1519|1520|1519|1520|1519|727
1643811880000|2022-02-02 14:24:40||1519.5||1519.5||1519.5||1519.5|0
1643811890000|2022-02-02 14:24:50|1520.5||1521||1521||1520||459
1643811900000|2022-02-02 14:25:00|1521.5|1520|1521.5|1520|1521.5|1520|1521.5|1520|96
1643811920000|2022-02-02 14:25:20|||||||||352
1643811940000|2022-02-02 14:25:40|1521||1521.5||1521.5||1521||2
1643811950000|2022-02-02 14:25:50|1522|1521.5|1522|1520.5|1522.5|1521.5|1521.5|1520|3907
1643811960000|2022-02-02 14:26:00|1521.5|1520|1520.5|1519.5|1521.5|1520.5|1520.5|1519.5|1827
1643812010000|2022-02-02 14:26:50|1521.5|1520|1521.5|1520|1521.5|1520|1521.5|1520|686
1643812020000|2022-02-02 14:27:00|1521||1521||1521||1521||0
1643812080000|2022-02-02 14:28:00|1521.5|1520.5|1521|1520|1521.5|1520.5|1521|1520|174
1643812130000|2022-02-02 14:28:50|1521.5|1520.5|1522|1521|1522.5|1521|1521.5|1520.5|5799
1643812140000|2022-02-02 14:29:00|1521.5|1520.5|1522|1521|1522|1521|1521.5|1520.5|1354
1643812150000|2022-02-02 14:29:10|||||||||640
1643812160000|2022-02-02 14:29:20|||||||||168
1643812170000|2022-02-02 14:29:30|||||||||645
1643812200000|2022-02-02 14:30:00|1523|1521.5|1524|1523|1524.5|1523|1522.5|1521.5|638
1643812220000|2022-02-02 14:30:20|||||||||20
1643812240000|2022-02-02 14:30:40|1523.5|1522.5|1524|1522.5|1524.5|1523|1523|1522|2519
1643812250000|2022-02-02 14:30:50||1523||1523||1523||1523|0
1643812260000|2022-02-02 14:31:00|1523.5|1522.5|1524|1523|1524|1523.5|1523.5|1522.5|452
1643812270000|2022-02-02 14:31:10|1525|1523.5|1525|1523.5|1525|1523.5|1525|1523.5|644
1643812280000|2022-02-02 14:31:20|1524.5|1523|1524.5|1523|1524.5|1523|1524.5|1523|125
1643812290000|2022-02-02 14:31:30|1524|1522.5|1524|1522.5|1524|1523|1523.5|1522.5|892
1643812300000|2022-02-02 14:31:40|1523.5|1522|1523|1521.5|1524|1522|1523|1521.5|1718
1643812310000|2022-02-02 14:31:50|1522.5|1521|1522.5|1521|1522.5|1521|1522.5|1521|318
1643812320000|2022-02-02 14:32:00|1522||1522||1522.5||1522||106
1643812330000|2022-02-02 14:32:10|1521.5|1520.5|1521|1520|1521.5|1520.5|1521|1520|1406
1643812340000|2022-02-02 14:32:20|1521.5|1520.5|1523|1521.5|1523|1521.5|1521|1520.5|459
1643812350000|2022-02-02 14:32:30|1522.5|1520.5|1522|1520.5|1522.5|1520.5|1522|1520.5|196
1643812360000|2022-02-02 14:32:40|1522.5|1521|1523|1521.5|1523|1521.5|1522|1521|497
1643812380000|2022-02-02 14:33:00|1522.5|1521|1521.5|1520.5|1522.5|1521|1521.5|1520.5|841
1643812390000|2022-02-02 14:33:10|1522.5|1521|1523|1522|1523|1522|1522.5|1521|506
1643812400000|2022-02-02 14:33:20|1523.5|1522.5|1523.5|1522|1523.5|1522.5|1523|1522|520
1643812410000|2022-02-02 14:33:30|||||||||200
1643812420000|2022-02-02 14:33:40|1523|1521.5|1523|1521.5|1523|1522|1523|1521.5|760
1643812450000|2022-02-02 14:34:10|1522.5|1521|1522|1520.5|1522.5|1521|1521.5|1520.5|738
1643812460000|2022-02-02 14:34:20|1521.5|1520|1521|1520|1521.5|1520|1521|1520|200
1643812470000|2022-02-02 14:34:30|1521.5|1520.5|1522|1520.5|1523|1521.5|1521.5|1519.5|3837
1643812510000|2022-02-02 14:35:10|1523|1521|1524.5|1523|1524.5|1523|1523|1521|233
1643812520000|2022-02-02 14:35:20|1524|1522.5|1524|1523|1524.5|1523|1523|1522|230
1643812530000|2022-02-02 14:35:30|||||||||81
1643812560000|2022-02-02 14:36:00|1523.5|1522.5|1523.5|1522|1524|1523|1523|1522|1601
1643812580000|2022-02-02 14:36:20|1524|1522.5|1526|1524.5|1526|1524.5|1524|1522.5|2015
1643812590000|2022-02-02 14:36:30|1526.5|1525|1527.5|1525.5|1527.5|1525.5|1526.5|1525|250
1643812600000|2022-02-02 14:36:40|1528|1526|1530|1528.5|1530|1528.5|1528|1526|592
1643812620000|2022-02-02 14:37:00|||||||||130
1643812670000|2022-02-02 14:37:50|1530.5|1529|1531.5|1530|1531.5|1530|1529.5|1528.5|1967
1643812680000|2022-02-02 14:38:00||1530.5||1530.5||1530.5||1530.5|0
1643812690000|2022-02-02 14:38:10|1532|1531|1533|1531.5|1533|1531.5|1532|1531|471
1643812700000|2022-02-02 14:38:20|||||||||482
1643812720000|2022-02-02 14:38:40|||||||||458
1643812740000|2022-02-02 14:39:00|||||||||240
1643812760000|2022-02-02 14:39:20|||||||||394
1643812800000|2022-02-02 14:40:00|1532.5|1531|1529|1527|1533|1531|1528.5|1527|6439
1643812810000|2022-02-02 14:40:10|1528.5|1527.5|1530|1529|1530.5|1529|1528.5|1527.5|434
1643812820000|2022-02-02 14:40:20|1529.5|1528|1529.5|1528|1529.5|1528|1529.5|1528|86
1643812850000|2022-02-02 14:40:50||1528.5||1528||1528.5||1528|5
1643812880000|2022-02-02 14:41:20|1529||1529||1529.5||1529||0
1643812890000|2022-02-02 14:41:30|1528.5|1528.5|1528|1527|1528.5|1528.5|1528|1527|1431
1643812900000|2022-02-02 14:41:40|||||||||87
1643812930000|2022-02-02 14:42:10|||||||||69
1643812940000|2022-02-02 14:42:20|1527.5|1526.5|1526.5|1525.5|1527.5|1526.5|1526.5|1525.5|982
1643812960000|2022-02-02 14:42:40|||||||||345
1643812970000|2022-02-02 14:42:50|||||||||43
1643813000000|2022-02-02 14:43:20|1526|1525|1524.5|1523.5|1526|1525|1524.5|1523.5|1825
1643813010000|2022-02-02 14:43:30|1524|1523|1524|1522.5|1524|1523|1523|1521.5|2071
1643813020000|2022-02-02 14:43:40||1523||1522.5||1523||1522.5|0
1643813030000|2022-02-02 14:43:50|||||||||100
1643813040000|2022-02-02 14:44:00|1524.5|1523|1524.5|1523|1525|1523.5|1524.5|1523|389
1643813050000|2022-02-02 14:44:10|1525|1523.5|1525|1523.5|1525|1523.5|1525|1523.5|0
1643813080000|2022-02-02 14:44:40|1526.5|1524|1527|1526|1528.5|1527|1526|1524|2016
1643813090000|2022-02-02 14:44:50|1527.5|1526.5|1528.5|1527|1529|1527.5|1527.5|1526.5|1194
1643813100000|2022-02-02 14:45:00|1529||1529||1529||1529||0
1643813110000|2022-02-02 14:45:10|1528.5||1528.5||1528.5||1528.5||0
1643813140000|2022-02-02 14:45:40|1529||1529||1529||1529||0
1643813150000|2022-02-02 14:45:50|1528.5|1527.5|1528.5|1527.5|1528.5|1527.5|1528.5|1527.5|0
1643813160000|2022-02-02 14:46:00|1529|1528|1529.5|1528.5|1530.5|1528.5|1529|1528|484
1643813170000|2022-02-02 14:46:10|1529|1528|1528.5|1527.5|1529|1528.5|1527.5|1526.5|2313
1643813200000|2022-02-02 14:46:40|1528|1526.5|1528.5|1527.5|1528.5|1527.5|1527.5|1526|648
1643813230000|2022-02-02 14:47:10|1529|1528|1529.5|1528|1529.5|1528|1528.5|1528|1208
1643813240000|2022-02-02 14:47:20|1530||1530||1530||1530||0
1643813360000|2022-02-02 14:49:20|1530.5|1529|1531.5|1530|1531.5|1530|1530|1528|1052
1643813380000|2022-02-02 14:49:40|||||||||95
1643813390000|2022-02-02 14:49:50|1531||1531.5||1531.5||1531||67
1643813400000|2022-02-02 14:50:00|1533|1530.5|1533|1531|1533|1531.5|1531.5|1530.5|996
1643813410000|2022-02-02 14:50:10|1533.5|1531.5|1533.5|1531.5|1533.5|1531.5|1533.5|1531.5|0
1643813430000|2022-02-02 14:50:30|1534|1532|1534|1532.5|1535|1533.5|1533|1532|1931
1643813450000|2022-02-02 14:50:50|1534.5|1533|1535|1533|1535|1533|1534.5|1533|253
1643813460000|2022-02-02 14:51:00|1535.5|1533.5|1535.5|1533.5|1535.5|1534|1535.5|1533.5|0
1643813470000|2022-02-02 14:51:10|1535||1535.5||1535.5||1535||1
1643813480000|2022-02-02 14:51:20|1536|1534|1536.5|1534|1536.5|1534|1536|1534|0
1643813490000|2022-02-02 14:51:30|1536|1534.5|1536|1534|1536|1534.5|1534.5|1533.5|1146
1643813500000|2022-02-02 14:51:40|1535.5|1534.5|1535|1534|1535.5|1535|1535|1534|983
1643813510000|2022-02-02 14:51:50|||||||||81
1643813530000|2022-02-02 14:52:10|||||||||44
1643813540000|2022-02-02 14:52:20|1535.5|1534.5|1537|1535.5|1537|1535.5|1535.5|1534|608
1643813550000|2022-02-02 14:52:30|1537.5|1536|1538|1536|1538|1536.5|1537.5|1536|594
1643813560000|2022-02-02 14:52:40|1538.5|1536.5|1538.5|1536.5|1538.5|1536.5|1538.5|1536.5|0
1643813570000|2022-02-02 14:52:50|1539|1537.5|1537|1536|1539|1537.5|1536.5|1536|1983
1643813590000|2022-02-02 14:53:10|1536.5|1535|1535.5|1534.5|1536.5|1536|1535|1533|4159
1643813600000|2022-02-02 14:53:20|1535|1534|1534.5|1534|1535|1534.5|1534.5|1533|886
1643813610000|2022-02-02 14:53:30|1535||1535.5||1536||1535||159
1643813630000|2022-02-02 14:53:50|1536|1535|1536.5|1535.5|1536.5|1535.5|1536|1535|876
1643813650000|2022-02-02 14:54:10|1536|1535|1534.5|1533.5|1536|1535|1533.5|1533|4637
1643813660000|2022-02-02 14:54:20|1534|1532.5|1534|1533|1534|1533|1533|1532.5|129
1643813680000|2022-02-02 14:54:40|1533.5|1532.5|1533.5|1532|1533.5|1532.5|1532|1530.5|3497
1643813690000|2022-02-02 14:54:50|||||||||128
1643813700000|2022-02-02 14:55:00||1532.5||1532||1532.5||1532|0
1643813740000|2022-02-02 14:55:40|1533|1531.5|1531|1529|1533|1531.5|1531|1529|8644
1643813750000|2022-02-02 14:55:50|1530.5|1529.5|1532|1530.5|1532|1531|1530.5|1529.5|731
1643813760000|2022-02-02 14:56:00|1531.5|1530|1531.5|1530|1532|1530|1528.5|1528|5718
1643813770000|2022-02-02 14:56:10|1531|1529.5|1531|1528.5|1532|1531|1529|1528.5|4821
1643813780000|2022-02-02 14:56:20|1531.5|1529.5|1531|1530|1531.5|1530.5|1529.5|1528.5|4202
1643813790000|2022-02-02 14:56:30|1531.5|1529.5|1530|1528|1531.5|1529.5|1529.5|1527.5|1511
1643813810000|2022-02-02 14:56:50|||||||||20000
1643813820000|2022-02-02 14:57:00|1529.5|1527.5|1529|1527.5|1529.5|1528|1528.5|1527.5|2512
1643813830000|2022-02-02 14:57:10|1529.5|1528|1531|1529.5|1531|1529.5|1529.5|1528|1208
1643813840000|2022-02-02 14:57:20|1530.5||1530.5||1531||1530||1961
1643813850000|2022-02-02 14:57:30|1530|1529|1530|1528.5|1530|1529|1530|1528.5|447
1643813880000|2022-02-02 14:58:00|1530.5|1529|1529.5|1528.5|1530.5|1529.5|1529.5|1528.5|1815
1643813920000|2022-02-02 14:58:40|1529|1528|1529.5|1528|1530|1529.5|1529|1528|1590
1643813930000|2022-02-02 14:58:50|||||||||173
1643813980000|2022-02-02 14:59:40|1529|1529|1529|1528|1529.5|1529|1529|1528|3249
1643814000000|2022-02-02 15:00:00|1530|1528.5|1529.5|1528|1531|1530.5|1529|1528|18124
1643814010000|2022-02-02 15:00:10|||||||||164
1643814050000|2022-02-02 15:00:50|1529|1527.5|1526.5|1525.5|1529.5|1527.5|1526.5|1525.5|5709
1643814060000|2022-02-02 15:01:00|||||||||217
1643814080000|2022-02-02 15:01:20|1527|1526|1528|1526.5|1528.5|1527|1527|1526|9004
1643814090000|2022-02-02 15:01:30|1528.5|1527.5|1528|1526.5|1528.5|1527.5|1528|1526.5|388
1643814120000|2022-02-02 15:02:00|1528.5|1527.5|1528|1526.5|1529.5|1528|1528|1526.5|1555
1643814130000|2022-02-02 15:02:10|1528.5||1528.5||1528.5||1528.5||0
1643814180000|2022-02-02 15:03:00|1528||1528||1528||1528||0
1643814210000|2022-02-02 15:03:30|1528.5|1526|1526|1524.5|1528.5|1526|1525|1524.5|3680
1643814220000|2022-02-02 15:03:40||1525||1524.5||1525||1524.5|0
1643814240000|2022-02-02 15:04:00||1525||1525||1525||1525|82
1643814270000|2022-02-02 15:04:30|1526.5|1525.5|1526.5|1525.5|1527|1525.5|1526.5|1525.5|376
1643814280000|2022-02-02 15:04:40|1526|1525|1526|1525|1526.5|1525.5|1526|1524.5|1745
1643814300000|2022-02-02 15:05:00|1525|1524.5|1525|1523|1525.5|1524.5|1524|1523|2921
1643814310000|2022-02-02 15:05:10|1524.5||1524.5||1525||1524.5||200
1643814320000|2022-02-02 15:05:20|1525||1525||1525||1524.5||0
1643814330000|2022-02-02 15:05:30|1524.5||1524.5||1524.5||1524||165
1643814340000|2022-02-02 15:05:40||1523.5||1523.5||1523.5||1523.5|0
1643814350000|2022-02-02 15:05:50|1525||1525||1525||1525||0
1643814360000|2022-02-02 15:06:00|1524.5|1523|1525|1523.5|1525|1523.5|1524|1523|810
1643814420000|2022-02-02 15:07:00|1525.5|1524|1526|1524.5|1526|1525.5|1525|1524|2861
1643814450000|2022-02-02 15:07:30||1525||1524.5||1525||1524.5|0
1643814460000|2022-02-02 15:07:40|||||||||61
1643814480000|2022-02-02 15:08:00|1526.5|1525|1526.5|1525.5|1527|1526.5|1526.5|1525|1105
1643814490000|2022-02-02 15:08:10|1526|1525|1526|1525|1526|1525|1526|1525|234
1643814500000|2022-02-02 15:08:20|1526.5||1526.5||1526.5||1526.5||185
1643814510000|2022-02-02 15:08:30|||||||||164
1643814540000|2022-02-02 15:09:00||1525.5||1525||1525.5||1525|526
1643814550000|2022-02-02 15:09:10|1526|1526|1526.5|1525|1526.5|1526|1526|1525|489
1643814570000|2022-02-02 15:09:30|1527|1525.5|1528|1526|1528|1526.5|1527|1525.5|718
1643814580000|2022-02-02 15:09:40|1527.5||1527.5||1527.5||1527||130
1643814600000|2022-02-02 15:10:00|1526.5|1525.5|1525.5|1524|1527.5|1525.5|1524.5|1524|4326
1643814610000|2022-02-02 15:10:10|1525||1525||1525||1525||33
1643814620000|2022-02-02 15:10:20|1525.5|1524.5|1525.5|1524.5|1525.5|1524.5|1525.5|1524.5|1456
1643814660000|2022-02-02 15:11:00|||||||||629
1643814670000|2022-02-02 15:11:10|1525|1524|1525|1523.5|1525|1524|1524.5|1523.5|970
1643814680000|2022-02-02 15:11:20||1524||1523.5||1524||1523.5|697
1643814700000|2022-02-02 15:11:40|1525.5|1524|1525.5|1524|1525.5|1524|1525.5|1524|0
1643814740000|2022-02-02 15:12:20|1525||1525||1525||1525||0
1643814760000|2022-02-02 15:12:40|1525.5|1524.5|1527.5|1525.5|1527.5|1526|1525.5|1524|2566
1643814800000|2022-02-02 15:13:20|1527|1526|1527.5|1526|1527.5|1526|1527|1526|195
1643814810000|2022-02-02 15:13:30|1527|1526.5|1528|1527|1528|1527.5|1527|1526.5|668
1643814830000|2022-02-02 15:13:50|1528.5|1527.5|1529.5|1527.5|1529.5|1527.5|1528.5|1527.5|471
1643814840000|2022-02-02 15:14:00|1530|1528|1531.5|1530.5|1532|1531|1530|1527.5|4252
1643814850000|2022-02-02 15:14:10|||||||||65
1643814860000|2022-02-02 15:14:20|1532|1531|1532.5|1531|1532.5|1531|1532|1531|847
1643814870000|2022-02-02 15:14:30||1531.5||1531.5||1531.5||1531.5|18
1643814880000|2022-02-02 15:14:40|||||||||42
1643814890000|2022-02-02 15:14:50|||||||||130
1643814900000|2022-02-02 15:15:00|1532|1531|1532|1531|1532.5|1532|1532|1530.5|3348
1643814910000|2022-02-02 15:15:10|1531.5|1530.5|1531.5|1530.5|1531.5|1531|1531.5|1530.5|742
1643814930000|2022-02-02 15:15:30|1532|1531|1533.5|1531.5|1534|1532|1532|1531|565
1643814960000|2022-02-02 15:16:00|1532.5|1532|1531.5|1530.5|1532.5|1532|1531.5|1530.5|1913
1643815000000|2022-02-02 15:16:40|1531|1530|1531|1529.5|1531|1530.5|1530.5|1529.5|2049
1643815010000|2022-02-02 15:16:50||1530||1529.5||1530||1529.5|13
1643815020000|2022-02-02 15:17:00||1530||1529.5||1530||1529.5|1380
1643815060000|2022-02-02 15:17:40|1530.5|1529|1529.5|1528.5|1530.5|1529.5|1529.5|1528.5|2140
1643815080000|2022-02-02 15:18:00|1529|1528|1529|1528|1529|1528|1529|1528|740
1643815100000|2022-02-02 15:18:20|1528.5|1527.5|1528.5|1527|1528.5|1527.5|1528.5|1527|1393
1643815130000|2022-02-02 15:18:50|||||||||46
1643815140000|2022-02-02 15:19:00|||||||||53
1643815150000|2022-02-02 15:19:10||1527.5||1527.5||1527.5||1527|0
1643815160000|2022-02-02 15:19:20|1527.5|1527|1528|1527.5|1529|1528|1527.5|1527|3276
1643815170000|2022-02-02 15:19:30|1529||1529||1529||1529||612
1643815180000|2022-02-02 15:19:40||1528||1528||1528||1528|0
1643815200000|2022-02-02 15:20:00|1529.5||1529.5||1529.5||1529.5||93
1643815250000|2022-02-02 15:20:50|1529|1528.5|1529|1528|1529|1528.5|1529|1528|0
1643815260000|2022-02-02 15:21:00|1528.5|1527.5|1527.5|1526.5|1528.5|1527.5|1527|1526|2901
1643815270000|2022-02-02 15:21:10|1527|1526|1527|1525.5|1527|1526|1527|1525.5|908
1643815300000|2022-02-02 15:21:40|1526.5|1525|1524.5|1524|1527|1525|1524.5|1523|1926
1643815310000|2022-02-02 15:21:50|1525||1525||1525||1525||561
1643815320000|2022-02-02 15:22:00|1525.5|1524.5|1525.5|1524.5|1525.5|1524.5|1525.5|1524.5|438
1643815340000|2022-02-02 15:22:20|1526|1525|1527|1526|1527|1526|1526|1524.5|1452
1643815360000|2022-02-02 15:22:40||1526.5||1526||1526.5||1526|297
1643815380000|2022-02-02 15:23:00|1526.5|1525.5|1526|1525|1527|1525.5|1526|1525|1590
1643815390000|2022-02-02 15:23:10|1525.5|1525.5|1525|1524|1525.5|1525.5|1525|1524|397
1643815440000|2022-02-02 15:24:00|1524.5|1523.5|1523|1521|1525|1524|1523|1521|1720
1643815450000|2022-02-02 15:24:10|||||||||1735
1643815480000|2022-02-02 15:24:40|||||||||32
1643815550000|2022-02-02 15:25:50|1522.5|1520|1522|1521|1522.5|1521.5|1521|1520|4049
1643815560000|2022-02-02 15:26:00|1522.5|1520.5|1522|1521|1522.5|1522|1522|1520.5|74
1643815590000|2022-02-02 15:26:30|||||||||3
1643815610000|2022-02-02 15:26:50|1521.5|1520.5|1521.5|1521|1521.5|1521|1521.5|1520.5|643
1643815620000|2022-02-02 15:27:00||1520.5||1520||1520.5||1520|581
1643815630000|2022-02-02 15:27:10|1521|1519.5|1521|1519.5|1521|1519.5|1521|1519.5|378
1643815640000|2022-02-02 15:27:20||1520||1520||1520||1520|194
1643815650000|2022-02-02 15:27:30|1520.5|1519.5|1520.5|1519|1520.5|1520|1520.5|1519|252
1643815670000|2022-02-02 15:27:50|1520||1520||1520||1520||0
1643815690000|2022-02-02 15:28:10|1520.5|1519.5|1520.5|1519|1520.5|1519.5|1520.5|1519|399
1643815710000|2022-02-02 15:28:30||1519.5||1519.5||1519.5||1519.5|0
1643815720000|2022-02-02 15:28:40|1521||1521||1521||1521||303
1643815800000|2022-02-02 15:30:00|||||||||130
1643815840000|2022-02-02 15:30:40|1521.5|1520|1522|1520.5|1522.5|1521|1521.5|1520|1706
1643815850000|2022-02-02 15:30:50|1521.5|1520|1521|1519.5|1521.5|1520.5|1521|1519.5|459
1643815860000|2022-02-02 15:31:00|1520|1519|1520.5|1519|1520.5|1519.5|1519.5|1519|1825
1643815880000|2022-02-02 15:31:20|1520||1520||1520||1520||1
1643815910000|2022-02-02 15:31:50|1519.5|1518.5|1519.5|1518.5|1520|1519|1519|1518.5|1550
1643815920000|2022-02-02 15:32:00|1520|1519|1520.5|1519|1520.5|1519|1520|1519|287
1643815930000|2022-02-02 15:32:10|1520|1518.5|1518.5|1517.5|1520|1518.5|1518|1517.5|3121
1643815940000|2022-02-02 15:32:20|1518|1517|1518|1517|1518|1517|1518|1517|222
1643815950000|2022-02-02 15:32:30|1517.5|1516.5|1517.5|1516.5|1517.5|1516.5|1517|1516.5|1386
1643815970000|2022-02-02 15:32:50|1517|1516|1516|1515|1517|1516|1516|1515|799
1643816000000|2022-02-02 15:33:20|||||||||193
1643816040000|2022-02-02 15:34:00|1515.5|1514.5|1516.5|1515|1516.5|1515|1515|1514.5|2182
1643816090000|2022-02-02 15:34:50|1516||1516||1516||1516||0
1643816100000|2022-02-02 15:35:00|1515.5|1514.5|1515.5|1514.5|1516|1515|1515.5|1514.5|1530
1643816110000|2022-02-02 15:35:10||1515||1515||1515||1515|0
1643816130000|2022-02-02 15:35:30|1515|1514.5|1515|1514|1516|1515|1514.5|1514|5813
1643816140000|2022-02-02 15:35:40|1514.5||1515||1515||1514.5||0
1643816160000|2022-02-02 15:36:00||1514.5||1514||1514.5||1514|70
1643816200000|2022-02-02 15:36:40|1515.5|1514.5|1515.5|1514.5|1515.5|1514.5|1515.5|1514|278
1643816210000|2022-02-02 15:36:50|||||||||191
1643816230000|2022-02-02 15:37:10|1515|1514|1515.5|1514.5|1515.5|1514.5|1515|1514|443
1643816250000|2022-02-02 15:37:30|1516|1515|1516|1515|1516|1515|1516|1515|515
1643816320000|2022-02-02 15:38:40|1515.5|1514.5|1515.5|1514.5|1515.5|1514.5|1515.5|1514.5|1527
1643816330000|2022-02-02 15:38:50|1515|1514|1514|1513|1515.5|1514|1513.5|1513|4281
1643816350000|2022-02-02 15:39:10|1514.5|1513.5|1515.5|1514|1515.5|1515|1514.5|1513.5|2832
1643816360000|2022-02-02 15:39:20|1515|1513.5|1514.5|1513.5|1515|1514|1514.5|1513.5|120
1643816390000|2022-02-02 15:39:50|||||||||190
1643816420000|2022-02-02 15:40:20|||||||||140
1643816480000|2022-02-02 15:41:20|1514|1513|1513.5|1513|1514|1513.5|1513|1512.5|3928
1643816490000|2022-02-02 15:41:30|1513|1512.5|1511.5|1510.5|1513|1512.5|1511|1510.5|1765
1643816520000|2022-02-02 15:42:00|||||||||200
1643816540000|2022-02-02 15:42:20|1512|1511|1512|1510.5|1512|1511|1512|1510.5|2157
1643816550000|2022-02-02 15:42:30|1511.5|1510|1512|1510|1512|1510|1511|1510|1368
1643816560000|2022-02-02 15:42:40||1510.5||1510.5||1510.5||1510.5|0
1643816570000|2022-02-02 15:42:50|1511.5|1510|1511.5|1510|1511.5|1510|1511.5|1510|42
1643816580000|2022-02-02 15:43:00|1511||1511||1511||1511||0
1643816640000|2022-02-02 15:44:00|1511.5|1510.5|1512|1511|1512|1511|1511.5|1510.5|1629
1643816650000|2022-02-02 15:44:10|1512.5|1511.5|1513.5|1512|1513.5|1512|1512.5|1511.5|5341
1643816680000|2022-02-02 15:44:40|1513|1511.5|1510.5|1509.5|1513|1511.5|1510|1509.5|8091
1643816690000|2022-02-02 15:44:50|1510|1509|1510|1509|1510.5|1510|1509.5|1508.5|7005
1643816700000|2022-02-02 15:45:00|1509.5|1508.5|1509.5|1508.5|1509.5|1509|1509.5|1508.5|91
1643816720000|2022-02-02 15:45:20|||||||||512
1643816740000|2022-02-02 15:45:40|||||||||261
1643816820000|2022-02-02 15:47:00|||||||||1055
1643816830000|2022-02-02 15:47:10|1509|1508|1506.5|1506|1509|1508|1506.5|1505|7379
1643816840000|2022-02-02 15:47:20||1505.5||1505.5||1505.5||1505.5|84
1643816870000|2022-02-02 15:47:50|1507|1506|1507|1506|1507|1506.5|1507|1506|1121
1643816880000|2022-02-02 15:48:00|1506.5|1506.5|1507|1506|1507|1506.5|1506.5|1506|50
1643816890000|2022-02-02 15:48:10|1507.5|1506.5|1507|1506.5|1507.5|1506.5|1507|1506.5|597
1643816900000|2022-02-02 15:48:20|1507.5||1507.5||1507.5||1507.5||125
1643816940000|2022-02-02 15:49:00|1509|1507|1509.5|1508.5|1509.5|1508.5|1507.5|1507|3117
1643816950000|2022-02-02 15:49:10|||||||||1
1643816970000|2022-02-02 15:49:30|1510|1509|1509.5|1509|1510|1509.5|1509.5|1509|2423
1643816980000|2022-02-02 15:49:40|1509|1508.5|1509.5|1509|1511|1510.5|1509|1508.5|3153
1643816990000|2022-02-02 15:49:50|1510.5||1510.5||1510.5||1509.5||635
1643817010000|2022-02-02 15:50:10||1509.5||1509||1509.5||1509|2
1643817020000|2022-02-02 15:50:20|1510|1508.5|1509|1507.5|1510|1508.5|1508|1507|6981
1643817030000|2022-02-02 15:50:30|1509.5|1508|1512.5|1511.5|1513|1511.5|1509.5|1508|11003
1643817040000|2022-02-02 15:50:40|1512|1511|1511.5|1510.5|1512|1511|1510.5|1508|6408
1643817050000|2022-02-02 15:50:50|1512|1511|1512.5|1511|1512.5|1511|1512|1511|1090
1643817060000|2022-02-02 15:51:00||1511.5||1511.5||1511.5||1511.5|0
1643817070000|2022-02-02 15:51:10|1513|1512|1515|1514|1516|1515|1512.5|1509.5|16570
1643817080000|2022-02-02 15:51:20|1514.5|1513.5|1510|1509|1515|1514.5|1509.5|1508.5|14207
1643817090000|2022-02-02 15:51:30|||||||||48
1643817100000|2022-02-02 15:51:40|1510.5|1509.5|1510.5|1509.5|1510.5|1510|1510|1509|6078
1643817110000|2022-02-02 15:51:50|1511|1510|1512|1510.5|1513|1511|1511|1510|1545
1643817130000|2022-02-02 15:52:10||1511||1511||1511||1511|66
1643817140000|2022-02-02 15:52:20|1512.5|1511.5|1512|1511|1512.5|1511.5|1512|1511|230
1643817150000|2022-02-02 15:52:30|1511.5|1511.5|1511.5|1510.5|1511.5|1511.5|1511.5|1510.5|1121
1643817160000|2022-02-02 15:52:40|1511|1510|1510|1509.5|1511|1510|1510|1509.5|2324
1643817180000|2022-02-02 15:53:00|1510.5|1510|1510.5|1509|1510.5|1510|1510|1509|784
1643817210000|2022-02-02 15:53:30|||||||||6
1643817220000|2022-02-02 15:53:40|||||||||625
1643817230000|2022-02-02 15:53:50|1510|1509.5|1510.5|1509.5|1510.5|1509.5|1510|1509|0
1643817260000|2022-02-02 15:54:20|||||||||2
1643817270000|2022-02-02 15:54:30|1511|1510|1513.5|1512|1513.5|1512|1511|1509.5|2851
1643817290000|2022-02-02 15:54:50|1514|1513|1514|1513|1514|1513|1514|1513|39
1643817300000|2022-02-02 15:55:00|||||||||18395
1643817320000|2022-02-02 15:55:20|1514.5|1513.5|1514|1513|1514.5|1514|1514|1513|663
1643817330000|2022-02-02 15:55:30|||||||||100
1643817370000|2022-02-02 15:56:10|1513.5|1512.5|1512.5|1511.5|1514|1512.5|1512|1511.5|5601
1643817380000|2022-02-02 15:56:20|||||||||6
1643817390000|2022-02-02 15:56:30|1513|1512|1513.5|1512.5|1514|1513|1513|1512|1820
1643817410000|2022-02-02 15:56:50|||||||||3
1643817440000|2022-02-02 15:57:20|1514|1513|1513.5|1513|1514|1513|1513.5|1513|15
1643817450000|2022-02-02 15:57:30|1514||1514||1514||1513.5||429
1643817480000|2022-02-02 15:58:00|1514.5|1513.5|1515.5|1514|1515.5|1514|1514.5|1513|1534
1643817490000|2022-02-02 15:58:10||1514.5||1514||1514.5||1514|115
1643817510000|2022-02-02 15:58:30||1514.5||1514.5||1514.5||1514.5|0
1643817520000|2022-02-02 15:58:40|1515|1514|1510|1508.5|1515.5|1514.5|1509.5|1508.5|18205
1643817530000|2022-02-02 15:58:50|1510.5|1509|1510|1509|1510.5|1509.5|1510|1509|2800
1643817550000|2022-02-02 15:59:10|||||||||100
1643817560000|2022-02-02 15:59:20|1510.5||1510.5||1510.5||1510.5||45
1643817590000|2022-02-02 15:59:50|1511|1509.5|1513|1511.5|1513.5|1512|1511|1509|4491
1643817600000|2022-02-02 16:00:00|1512.5||1513||1513||1512.5||0
1643817610000|2022-02-02 16:00:10|1512.5|1511|1510|1509|1513|1511|1509.5|1509|4309
1643817620000|2022-02-02 16:00:20|1509.5|1509.5|1510|1509|1510|1509.5|1509.5|1509|196
1643817640000|2022-02-02 16:00:40|1509.5|1508.5|1510|1509|1510|1509|1509.5|1508.5|1630
1643817650000|2022-02-02 16:00:50|1509.5||1509.5||1509.5||1509.5||0
1643817680000|2022-02-02 16:01:20|1508|1508.5|1508|1507|1509.5|1509|1507.5|1507|3269
1643817690000|2022-02-02 16:01:30|1509|1507.5|1509|1507.5|1509|1508|1508.5|1507.5|589
1643817700000|2022-02-02 16:01:40|1508.5|1507|1508|1507|1508.5|1507|1508|1507|520
1643817750000|2022-02-02 16:02:30|1508.5|1507.5|1507.5|1507|1508.5|1507.5|1507.5|1507|1545
1643817760000|2022-02-02 16:02:40|1508||1508||1508||1508||0
1643817770000|2022-02-02 16:02:50|||||||||500
1643817780000|2022-02-02 16:03:00|1507.5|1506.5|1507.5|1506.5|1508|1506.5|1507|1506.5|780
1643817790000|2022-02-02 16:03:10|1507|1506|1504.5|1503.5|1507|1506|1504.5|1503.5|2832
1643817800000|2022-02-02 16:03:20|1504|1502.5|1505|1503.5|1505|1504|1504|1502.5|992
1643817810000|2022-02-02 16:03:30|||||||||500
1643817820000|2022-02-02 16:03:40|1505.5|1504.5|1506|1505.5|1506.5|1505.5|1505.5|1504.5|5631
1643817830000|2022-02-02 16:03:50|1506.5|1506|1507|1505.5|1507.5|1506|1506.5|1505.5|527
1643817850000|2022-02-02 16:04:10||1506||1506||1506||1506|3
1643817860000|2022-02-02 16:04:20|||||||||183
1643817890000|2022-02-02 16:04:50|1507.5|1506.5|1507.5|1506.5|1507.5|1506.5|1507.5|1506.5|552
1643817900000|2022-02-02 16:05:00|1507|1506|1506|1505|1507|1506|1506|1505|3020
1643817920000|2022-02-02 16:05:20|1506.5|1505.5|1507|1505.5|1507|1505.5|1506.5|1505|694
1643817950000|2022-02-02 16:05:50|||||||||33
1643817960000|2022-02-02 16:06:00||1506||1506||1506||1505.5|227
1643817970000|2022-02-02 16:06:10|||||||||251
1643817980000|2022-02-02 16:06:20|1506.5|1505.5|1506.5|1505.5|1507|1506.5|1506.5|1505.5|2233
1643817990000|2022-02-02 16:06:30|1506|1505|1506|1505|1506|1505|1506|1505|257
1643818030000|2022-02-02 16:07:10|1505.5|1504.5|1504.5|1503.5|1505.5|1504.5|1504.5|1503.5|1320
1643818040000|2022-02-02 16:07:20|1504|1503|1504|1502.5|1504.5|1503|1503|1501.5|2155
1643818050000|2022-02-02 16:07:30||1503||1503||1503||1503|0
1643818070000|2022-02-02 16:07:50|1504.5|1503.5|1505.5|1503.5|1505.5|1504.5|1504.5|1503.5|749
1643818080000|2022-02-02 16:08:00|||||||||6
1643818120000|2022-02-02 16:08:40||1504||1504.5||1504.5||1504|245
1643818130000|2022-02-02 16:08:50|1505|1504|1505.5|1504|1505.5|1504|1505|1504|965
1643818190000|2022-02-02 16:09:50|||||||||297
1643818210000|2022-02-02 16:10:10|1505||1505||1505.5||1505||8
1643818230000|2022-02-02 16:10:30|||||||||297
1643818240000|2022-02-02 16:10:40|1505.5|1504.5|1505.5|1504.5|1505.5|1504.5|1505.5|1504.5|106
1643818270000|2022-02-02 16:11:10|||||||||25
1643818280000|2022-02-02 16:11:20|1506|1505|1506|1504.5|1506|1505|1506|1504.5|413
1643818310000|2022-02-02 16:11:50|||||||||164
1643818350000|2022-02-02 16:12:30|1505.5|1504|1503.5|1502.5|1506|1504|1502.5|1502|12342
1643818360000|2022-02-02 16:12:40|1504|1503|1504.5|1502.5|1504.5|1503|1504|1502.5|746
1643818370000|2022-02-02 16:12:50|1504||1504||1504||1504||121
1643818380000|2022-02-02 16:13:00|1504.5||1504||1504.5||1504||0
1643818390000|2022-02-02 16:13:10|1503.5|1502|1502.5|1501.5|1503.5|1502|1502|1501.5|1747
1643818400000|2022-02-02 16:13:20|||||||||8
1643818440000|2022-02-02 16:14:00|||||||||130
1643818450000|2022-02-02 16:14:10|||||||||1
1643818460000|2022-02-02 16:14:20|||||||||10
1643818470000|2022-02-02 16:14:30|||||||||6
1643818490000|2022-02-02 16:14:50|1502|1501|1502.5|1501.5|1502.5|1501.5|1502|1501|1774
1643818500000|2022-02-02 16:15:00|1502|1501|1502|1501|1502.5|1501|1502|1501|871
1643818520000|2022-02-02 16:15:20|||||||||295
1643818540000|2022-02-02 16:15:40|1502.5|1501.5|1502.5|1501|1502.5|1501.5|1502.5|1501|378
1643818560000|2022-02-02 16:16:00|1502||1501.5||1502||1501.5||2181
1643818580000|2022-02-02 16:16:20|1502||1502||1502||1502||751
1643818590000|2022-02-02 16:16:30|||||||||179
1643818600000|2022-02-02 16:16:40|1501.5|1500.5|1501|1500|1501.5|1500.5|1501|1500|1847
1643818620000|2022-02-02 16:17:00|1501.5|1500.5|1502|1500.5|1503|1502.5|1501|1500|7032
1643818640000|2022-02-02 16:17:20|1502.5|1501|1502.5|1501|1502.5|1501.5|1502|1500.5|1091
1643818650000|2022-02-02 16:17:30|||||||||4
1643818660000|2022-02-02 16:17:40||1501.5||1501.5||1501.5||1501.5|193
1643818670000|2022-02-02 16:17:50|||||||||130
1643818730000|2022-02-02 16:18:50|1503|1502|1503|1501.5|1503|1502|1503|1501.5|971
1643818750000|2022-02-02 16:19:10|||||||||130
1643818770000|2022-02-02 16:19:30|1503.5|1502|1503|1502|1503.5|1503|1503|1501.5|1869
1643818780000|2022-02-02 16:19:40|||||||||130
1643818810000|2022-02-02 16:20:10|||||||||6
1643818820000|2022-02-02 16:20:20|1503.5|1502.5|1503|1502.5|1503.5|1503|1503|1502|1524
1643818830000|2022-02-02 16:20:30||1502||1502||1502.5||1502|554
1643818840000|2022-02-02 16:20:40|||||||||2
1643818850000|2022-02-02 16:20:50|||||||||193
1643818860000|2022-02-02 16:21:00|1502.5|1501.5|1502|1501|1503|1501.5|1501.5|1500.5|7220
1643818870000|2022-02-02 16:21:10|1501.5|1500.5|1502|1500.5|1502|1500.5|1501.5|1500.5|168
1643818890000|2022-02-02 16:21:30|1501.5||1501.5||1501.5||1501.5||302
1643818910000|2022-02-02 16:21:50|||||||||167
1643818920000|2022-02-02 16:22:00|||||||||268
1643818930000|2022-02-02 16:22:10|||||||||197
1643818950000|2022-02-02 16:22:30|1501|1500|1500.5|1499.5|1501.5|1501|1500.5|1499.5|7191
1643818990000|2022-02-02 16:23:10|1500|1499|1499|1498.5|1500|1499|1499|1498.5|3600
1643819000000|2022-02-02 16:23:20|1499.5||1499.5||1499.5||1499||2347
1643819030000|2022-02-02 16:23:50|||||||||1031
1643819040000|2022-02-02 16:24:00|1500|1499|1499.5|1498.5|1500|1499|1499.5|1498.5|1160
1643819060000|2022-02-02 16:24:20|||||||||186
1643819070000|2022-02-02 16:24:30|1499|1498|1499|1498|1499|1498|1499|1498|1569
1643819100000|2022-02-02 16:25:00|1498.5|1497.5|1498.5|1497.5|1499|1498|1498|1497.5|2882
1643819110000|2022-02-02 16:25:10|||||||||123
1643819120000|2022-02-02 16:25:20|1498|1497|1499|1497.5|1499.5|1499|1497.5|1495.5|7657
1643819140000|2022-02-02 16:25:40|1499.5|1498|1500|1499|1500|1499|1499.5|1498|4980
1643819150000|2022-02-02 16:25:50|||||||||1773
1643819170000|2022-02-02 16:26:10|1500.5|1499.5|1500.5|1499.5|1500.5|1499.5|1500|1499.5|1069
1643819180000|2022-02-02 16:26:20|1501|1500|1501|1500|1501|1500|1501|1500|402
1643819190000|2022-02-02 16:26:30|1501.5|1500.5|1502|1501|1502|1501|1501.5|1500.5|1021
1643819200000|2022-02-02 16:26:40|1502.5|1501.5|1502.5|1501.5|1502.5|1501.5|1502.5|1501.5|989
1643819210000|2022-02-02 16:26:50||1502||1502||1502||1502|755
1643819220000|2022-02-02 16:27:00|1502|1501.5|1501.5|1500|1502.5|1501.5|1500|1499.5|13051
1643819230000|2022-02-02 16:27:10|1502|1500.5|1502|1500.5|1502|1501|1502|1500|514
1643819260000|2022-02-02 16:27:40|1502.5|1501|1503|1502|1503|1502|1502.5|1501|1642
1643819270000|2022-02-02 16:27:50|||||||||232
1643819280000|2022-02-02 16:28:00|1502.5|1501.5|1502.5|1501.5|1502.5|1501.5|1501.5|1500.5|1840
1643819290000|2022-02-02 16:28:10|1503|1502|1503.5|1502|1503.5|1502.5|1503|1501.5|1923
1643819300000|2022-02-02 16:28:20|||||||||5
1643819310000|2022-02-02 16:28:30||1502.5||1502.5||1502.5||1502.5|215
1643819320000|2022-02-02 16:28:40|1503|1502|1502|1501|1503.5|1502|1502|1501|2330
1643819330000|2022-02-02 16:28:50|1501.5|1500.5|1501.5|1500.5|1501.5|1500.5|1501.5|1500.5|667
1643819340000|2022-02-02 16:29:00|1502|1501|1502|1500.5|1502|1501|1502|1500.5|1565
1643819350000|2022-02-02 16:29:10||1501||1501||1501||1501|144
1643819360000|2022-02-02 16:29:20|1501.5|1500.5|1502.5|1501|1502.5|1501|1501.5|1500.5|1344
1643819370000|2022-02-02 16:29:30|1503|1501.5|1504|1502.5|1504|1502.5|1503|1501.5|1085
1643819380000|2022-02-02 16:29:40|1503.5|1501.5|1502|1500.5|1503.5|1501.5|1501|1500|2786
1643819390000|2022-02-02 16:29:50|||||||||4215
1643875210000|2022-02-03 08:00:10|1524.5|1519.5|1529.5|1525|1530|1526.5|1524.5|1519.5|10158
1643875220000|2022-02-03 08:00:20|1529|1524.5|1527.5|1519.5|1530|1524.5|1525|1518|6923
1643875230000|2022-02-03 08:00:30|1527|1523|1525|1518.5|1530|1524|1524.5|1518.5|940
1643875260000|2022-02-03 08:01:00||1521||1521||1521||1521|0
1643875270000|2022-02-03 08:01:10|1524.5|1519.5|1522|1518|1525|1520|1521|1518|0
1643875280000|2022-02-03 08:01:20|1521.5|1515.5|1521|1514|1521.5|1516.5|1519.5|1512.5|2762
1643875320000|2022-02-03 08:02:00|||||||||800
1643875340000|2022-02-03 08:02:20|1520.5|1512.5|1516|1511|1520.5|1515|1516|1509.5|1059
1643875350000|2022-02-03 08:02:30|1515.5|1509.5|1514|1509.5|1516|1509.5|1514|1506.5|0
1643875360000|2022-02-03 08:02:40|1513.5|1509|1514|1509|1514|1509.5|1512|1508|392
1643875370000|2022-02-03 08:02:50|1513|1508.5|1511.5|1506.5|1513|1508.5|1511.5|1504.5|194
1643875380000|2022-02-03 08:03:00||1507||1507.5||1507.5||1507|917
1643875390000|2022-02-03 08:03:10|1512.5|1509|1517|1514.5|1522.5|1520|1512.5|1507.5|11669
1643875400000|2022-02-03 08:03:20|1517.5|1514|1512.5|1507|1520.5|1514|1512.5|1506.5|94
1643875410000|2022-02-03 08:03:30|1513|1507.5|1514.5|1509|1515|1509|1513|1507.5|0
1643875420000|2022-02-03 08:03:40|1513|1508.5|1513|1508|1514.5|1508.5|1512|1507.5|179
1643875430000|2022-02-03 08:03:50|1512.5|1507.5|1511.5|1507|1513.5|1507.5|1511|1506|34
1643875440000|2022-02-03 08:04:00|1511|1506.5|1509.5|1506.5|1511|1506.5|1509.5|1506.5|1106
1643875450000|2022-02-03 08:04:10|1510.5|1507|1511.5|1507|1513.5|1508.5|1509|1505.5|5990
1643875460000|2022-02-03 08:04:20|1510.5|1506|1510.5|1506.5|1511.5|1506.5|1508.5|1505.5|338
1643875470000|2022-02-03 08:04:30|1511|1507.5|1513.5|1508|1517|1510.5|1511|1507.5|497
1643875480000|2022-02-03 08:04:40|1512|1508.5|1512.5|1507|1513|1508.5|1512|1507|52
1643875490000|2022-02-03 08:04:50|1513|1507.5|1513|1508.5|1513|1508.5|1511.5|1507|50
1643875500000|2022-02-03 08:05:00|1513.5|1509.5|1511.5|1507|1514|1509.5|1511|1507|379
1643875510000|2022-02-03 08:05:10|1512|1507.5|1513.5|1508.5|1514|1508.5|1512|1507.5|64
1643875520000|2022-02-03 08:05:20|1514||1513.5||1514||1513.5||1
1643875530000|2022-02-03 08:05:30|1514|1509|1516|1510.5|1516.5|1510.5|1514|1509|0
1643875550000|2022-02-03 08:05:50|1516.5|1511|1517|1512.5|1518|1512.5|1515.5|1511|121
1643875560000|2022-02-03 08:06:00|1516|1512|1512|1507|1516.5|1512|1510.5|1506|726
1643875570000|2022-02-03 08:06:10|1512.5|1507.5|1514|1509.5|1515|1510|1512.5|1507.5|2
1643875580000|2022-02-03 08:06:20|1514.5|1510|1519|1514|1519|1514|1514.5|1510|225
1643875590000|2022-02-03 08:06:30|1518|1513.5|1517.5|1513|1518.5|1513.5|1517|1512.5|174
1643875600000|2022-02-03 08:06:40|1518|1512.5|1518.5|1514.5|1518.5|1514.5|1517|1512.5|165
1643875610000|2022-02-03 08:06:50|1517|1514|1519|1515|1519|1515|1517|1514|35
1643875620000|2022-02-03 08:07:00|1518|1514.5|1517|1513|1518.5|1514.5|1517|1512.5|898
1643875630000|2022-02-03 08:07:10|1517.5|1513.5|1518|1513.5|1518|1514|1517.5|1513|0
1643875640000|2022-02-03 08:07:20|1517.5|1513|1517.5|1513|1518.5|1514.5|1517|1512.5|89
1643875650000|2022-02-03 08:07:30|1518||1518||1518||1518||0
1643875660000|2022-02-03 08:07:40|1518.5|1513.5|1518.5|1514|1518.5|1514|1518.5|1513.5|0
1643875670000|2022-02-03 08:07:50|1517.5|1513|1516|1513|1517.5|1513|1515.5|1513|134
1643875680000|2022-02-03 08:08:00|1515.5|1512|1513|1509|1515.5|1512|1511|1506|627
1643875690000|2022-02-03 08:08:10||1509.5||1509.5||1509.5||1509.5|0
1643875700000|2022-02-03 08:08:20|||||||||16
1643875710000|2022-02-03 08:08:30|1513.5|1509|1512.5|1509.5|1513.5|1509.5|1512.5|1509|0
1643875730000|2022-02-03 08:08:50||1510||1510||1510.5||1510|3
1643875740000|2022-02-03 08:09:00|1512|1509.5|1512|1509.5|1513|1509.5|1512|1509.5|73
1643875750000|2022-02-03 08:09:10||1510||1510||1510||1510|0
1643875790000|2022-02-03 08:09:50|1511|1509.5|1510.5|1507|1511|1509.5|1510.5|1505.5|950
1643875800000|2022-02-03 08:10:00|1509|1506.5|1513.5|1511|1513.5|1511.5|1508.5|1506.5|637
1643875810000|2022-02-03 08:10:10|1514.5|1511.5|1515.5|1513.5|1515.5|1513.5|1514.5|1511.5|388
1643875820000|2022-02-03 08:10:20|1516|1514|1519.5|1516.5|1520|1516.5|1515.5|1511.5|1989
1643875830000|2022-02-03 08:10:30|1520.5|1517.5|1520.5|1517|1521|1517.5|1520|1516.5|0
1643875860000|2022-02-03 08:11:00|1520||1520||1520||1520||31
1643875870000|2022-02-03 08:11:10|1519.5|1516.5|1519|1515.5|1519.5|1516.5|1519|1515.5|281
1643875910000|2022-02-03 08:11:50||1516||1515.5||1516||1515.5|19
1643875920000|2022-02-03 08:12:00|1517.5|1515|1517|1514.5|1517.5|1515|1517|1514.5|531
1643875930000|2022-02-03 08:12:10||1515||1514.5||1515||1514.5|0
1643875940000|2022-02-03 08:12:20|1516.5|1515|1516.5|1514.5|1517|1515.5|1516.5|1514|119
1643875950000|2022-02-03 08:12:30|1516|1514|1516|1514|1516|1514|1516|1514|82
1643875960000|2022-02-03 08:12:40|1517|1514.5|1518|1516|1518.5|1516.5|1517|1514.5|774
1643875970000|2022-02-03 08:12:50|1518.5||1518||1518.5||1518||0
1643875980000|2022-02-03 08:13:00|1517.5|1515.5|1516.5|1515|1518|1515.5|1516|1514|489
1643875990000|2022-02-03 08:13:10|1517|1514|1517|1514|1517|1514|1516.5|1514|0
1643876000000|2022-02-03 08:13:20|1516.5|1514.5|1516.5|1514.5|1516.5|1514.5|1516.5|1514.5|0
1643876010000|2022-02-03 08:13:30||1515||1515||1515||1514.5|0
1643876020000|2022-02-03 08:13:40|1517|1515.5|1518|1515.5|1518.5|1516.5|1517|1515.5|365
1643876030000|2022-02-03 08:13:50|1518.5|1516.5|1518.5|1516.5|1518.5|1516.5|1518|1516.5|0
1643876040000|2022-02-03 08:14:00|1519|1517|1527|1524.5|1527|1524.5|1519|1517|4553
1643876050000|2022-02-03 08:14:10|1526.5|1525|1525.5|1523|1526.5|1525|1525.5|1523|679
1643876060000|2022-02-03 08:14:20|||||||||45
1643876070000|2022-02-03 08:14:30|1526|1523.5|1524.5|1522|1526.5|1524|1523.5|1522|223
1643876080000|2022-02-03 08:14:40||1522.5||1522.5||1522.5||1522.5|0
1643876090000|2022-02-03 08:14:50|1524||1524.5||1524.5||1524||33
1643876100000|2022-02-03 08:15:00|1524|1522|1524.5|1521|1526|1523|1523.5|1521|1465
1643876120000|2022-02-03 08:15:20|1524|1521.5|1523|1520.5|1524|1521.5|1521.5|1520.5|2892
1643876130000|2022-02-03 08:15:30|1523.5|1521|1523|1521|1523.5|1521.5|1523|1521|0
1643876140000|2022-02-03 08:15:40|1521.5|1520.5|1517.5|1515.5|1521.5|1520.5|1516.5|1515.5|15362
1643876150000|2022-02-03 08:15:50|1516.5|1515|1515.5|1514|1517.5|1515|1515.5|1514|17
1643876160000|2022-02-03 08:16:00|1516.5|1515|1516.5|1515|1517.5|1515|1514.5|1513|2368
1643876180000|2022-02-03 08:16:20|1517||1517||1517||1517||0
1643876190000|2022-02-03 08:16:30|1516.5||1516.5||1516.5||1516.5||0
1643876200000|2022-02-03 08:16:40|1516|1513.5|1513|1512|1516|1513.5|1512.5|1511.5|1093
1643876210000|2022-02-03 08:16:50|1514|1511.5|1513|1511.5|1514.5|1512.5|1512.5|1511.5|712
1643876230000|2022-02-03 08:17:10|1512.5|1511|1511.5|1509.5|1512.5|1511|1511.5|1509|692
1643876250000|2022-02-03 08:17:30|1511|1509|1512.5|1511|1513.5|1511|1510|1509|1683
1643876260000|2022-02-03 08:17:40||1510.5||1511||1511||1510.5|84
1643876270000|2022-02-03 08:17:50||1510.5||1510||1510.5||1510|33
1643876280000|2022-02-03 08:18:00|1513.5|1511|1513.5|1511.5|1513.5|1511.5|1513.5|1511|0
1643876290000|2022-02-03 08:18:10|1514|1512|1515|1513|1515|1513|1514|1512|488
1643876300000|2022-02-03 08:18:20|1514.5|1513.5|1517|1515.5|1518.5|1515.5|1514.5|1513.5|867
1643876310000|2022-02-03 08:18:30|1516.5|1515|1516.5|1514.5|1516.5|1515|1516.5|1514|824
1643876340000|2022-02-03 08:19:00|1516|1514|1512|1510|1516|1514|1512|1510|1135
1643876360000|2022-02-03 08:19:20|1511.5|1509.5|1511.5|1509|1511.5|1509.5|1511.5|1509|35
1643876380000|2022-02-03 08:19:40|1512|1509.5|1514|1511.5|1514|1511.5|1511.5|1509.5|877
1643876390000|2022-02-03 08:19:50|1513||1514||1514||1513||0
1643876400000|2022-02-03 08:20:00||1512||1512.5||1512.5||1512|0
1643876410000|2022-02-03 08:20:10|1513.5|1512|1513|1510.5|1513.5|1512|1513|1510.5|311
1643876420000|2022-02-03 08:20:20|1512.5|1511.5|1513.5|1511.5|1513.5|1511.5|1512.5|1511.5|0
1643876430000|2022-02-03 08:20:30|1513|1511|1511.5|1509.5|1513|1511|1511.5|1509|212
1643876450000|2022-02-03 08:20:50||1509||1509.5||1509.5||1509|0
1643876460000|2022-02-03 08:21:00|1512|1510|1514|1511.5|1514|1511.5|1512|1510|275
1643876470000|2022-02-03 08:21:10|||||||||1000
1643876530000|2022-02-03 08:22:10|1513.5|1511|1513.5|1510.5|1513.5|1511|1513.5|1510.5|0
1643876540000|2022-02-03 08:22:20|1511|1511|1512|1511|1514|1511.5|1511|1511|956
1643876550000|2022-02-03 08:22:30|1511|1510.5|1511|1509.5|1511|1510.5|1511|1509.5|436
1643876570000|2022-02-03 08:22:50|1510.5|1509|1511|1509|1511|1509.5|1510.5|1509|0
1643876580000|2022-02-03 08:23:00|1510.5|1508.5|1510|1508|1510.5|1508.5|1509|1507.5|1268
1643876590000|2022-02-03 08:23:10|1509.5||1509.5||1509.5||1509.5||0
1643876600000|2022-02-03 08:23:20|1510|1508.5|1510|1508.5|1510|1509|1510|1508.5|703
1643876610000|2022-02-03 08:23:30|1511|1509.5|1511|1509.5|1511.5|1509.5|1511|1509.5|273
1643876640000|2022-02-03 08:24:00|1512|1510|1511|1509.5|1512.5|1510|1511|1509.5|100
1643876660000|2022-02-03 08:24:20|1510.5|1509|1511|1509|1511|1509|1510|1509|103
1643876670000|2022-02-03 08:24:30|1510.5|1509.5|1510.5|1509|1510.5|1509.5|1510.5|1509|6
1643876680000|2022-02-03 08:24:40|1510|1508|1509.5|1508|1510|1508|1509|1508|15
1643876690000|2022-02-03 08:24:50|1510.5|1508.5|1511|1508.5|1511.5|1509.5|1509.5|1508|1076
1643876720000|2022-02-03 08:25:20|1510||1509.5||1510||1509.5||0
1643876730000|2022-02-03 08:25:30|1510.5|1509|1511.5|1509.5|1511.5|1509.5|1510.5|1509|101
1643876750000|2022-02-03 08:25:50|1510.5|1508.5|1510.5|1508.5|1510.5|1508.5|1509.5|1508.5|17
1643876760000|2022-02-03 08:26:00|1510|1509|1510|1508|1510.5|1509|1509.5|1508|258
1643876770000|2022-02-03 08:26:10|1509.5|1507.5|1508|1505.5|1509.5|1507.5|1508|1505.5|744
1643876780000|2022-02-03 08:26:20|1508.5|1506.5|1508.5|1506.5|1509|1506.5|1508.5|1506.5|0
1643876810000|2022-02-03 08:26:50|1508||1508||1508||1508||0
1643876820000|2022-02-03 08:27:00|1507.5|1505.5|1505.5|1503.5|1507.5|1506.5|1505.5|1503.5|456
1643876840000|2022-02-03 08:27:20|1506|1504.5|1505.5|1504|1506.5|1505|1505.5|1503.5|1082
1643876850000|2022-02-03 08:27:30|1506.5|1505|1505.5|1503.5|1506.5|1505.5|1505.5|1503.5|778
1643876860000|2022-02-03 08:27:40|1506|1504|1506|1504|1506|1504|1506|1504|0
1643876870000|2022-02-03 08:27:50|1505.5||1505.5||1505.5||1505.5||0
1643876880000|2022-02-03 08:28:00|1506.5|1505|1506|1504|1506.5|1505|1506|1504|56
1643876890000|2022-02-03 08:28:10|1505.5|1503.5|1505|1504|1506|1504|1505|1503.5|6
1643876900000|2022-02-03 08:28:20|1506||1506||1506||1506||375
1643876910000|2022-02-03 08:28:30||1504.5||1504.5||1504.5||1504.5|0
1643876920000|2022-02-03 08:28:40||1504||1504||1504||1504|0
1643876930000|2022-02-03 08:28:50|1507|1504.5|1507|1505.5|1507.5|1506|1507|1504.5|262
1643876940000|2022-02-03 08:29:00|||||||||104
1643876960000|2022-02-03 08:29:20|||||||||4
1643876970000|2022-02-03 08:29:30|1507.5|1506|1507.5|1506|1507.5|1506|1507.5|1506|0
1643877030000|2022-02-03 08:30:30|1507|1505.5|1506.5|1505.5|1507|1505.5|1506.5|1505.5|182
1643877040000|2022-02-03 08:30:40|1506|1505|1506.5|1505|1506.5|1505|1506|1505|154
1643877050000|2022-02-03 08:30:50|1506|1505.5|1509.5|1507.5|1509.5|1507.5|1506|1505|4381
1643877060000|2022-02-03 08:31:00|1509|1508|1509.5|1508|1509.5|1508|1508.5|1507.5|444
1643877070000|2022-02-03 08:31:10|1509|1507|1508|1507|1509|1507|1508|1507|140
1643877080000|2022-02-03 08:31:20||1506||1505||1506||1505|4
1643877100000|2022-02-03 08:31:40||1505.5||1505.5||1505.5||1505.5|0
1643877110000|2022-02-03 08:31:50||1506.5||1505.5||1506.5||1505.5|0
1643877120000|2022-02-03 08:32:00|1507.5|1505|1507.5|1505.5|1507.5|1505.5|1507.5|1505|0
1643877130000|2022-02-03 08:32:10||1505||1505||1505||1504.5|0
1643877150000|2022-02-03 08:32:30|1507|1504.5|1506|1504.5|1507|1504.5|1506|1504|0
1643877180000|2022-02-03 08:33:00|1505.5||1506||1506||1505.5||0
1643877190000|2022-02-03 08:33:10|1505.5|1504|1504.5|1502.5|1505.5|1504|1504|1502.5|1390
1643877240000|2022-02-03 08:34:00|||||||||100
1643877250000|2022-02-03 08:34:10|1504||1504||1504||1504||0
1643877270000|2022-02-03 08:34:30|1503.5||1503.5||1503.5||1503.5||0
1643877280000|2022-02-03 08:34:40|1503|1501.5|1505.5|1503|1506|1503|1503|1501.5|1273
1643877290000|2022-02-03 08:34:50|1505||1504.5||1505||1504.5||150
1643877350000|2022-02-03 08:35:50|||||||||57
1643877390000|2022-02-03 08:36:30|1505|1503.5|1504.5|1503|1506|1504.5|1503.5|1503|1093
1643877400000|2022-02-03 08:36:40|1503.5|1502|1503.5|1502|1504.5|1502|1503.5|1502|240
1643877410000|2022-02-03 08:36:50|1504||1503.5||1504||1503.5||0
1643877420000|2022-02-03 08:37:00|1503|1501.5|1501.5|1500.5|1503|1501.5|1501.5|1500.5|1298
1643877430000|2022-02-03 08:37:10|1501|1500|1499|1497.5|1501.5|1500|1498.5|1497.5|1327
1643877440000|2022-02-03 08:37:20|1499.5|1498|1500.5|1498.5|1502|1500|1499|1498|4945
1643877470000|2022-02-03 08:37:50|1500||1500||1500||1500||0
1643877480000|2022-02-03 08:38:00|1499.5|1499.5|1500|1498.5|1500.5|1499.5|1499.5|1498.5|1079
1643877490000|2022-02-03 08:38:10|||||||||2
1643877500000|2022-02-03 08:38:20|1499.5||1499.5||1499.5||1499.5||0
1643877520000|2022-02-03 08:38:40|1499||1499.5||1499.5||1499||265
1643877540000|2022-02-03 08:39:00|1500|1499|1500.5|1499|1500.5|1499|1500|1498.5|640
1643877560000|2022-02-03 08:39:20|1501.5|1499.5|1502|1500.5|1502.5|1500.5|1500.5|1499|822
1643877570000|2022-02-03 08:39:30|1501.5|1499.5|1502|1499.5|1502|1500|1501|1499.5|104
1643877580000|2022-02-03 08:39:40|1501.5|1500.5|1502|1500.5|1502|1500.5|1501|1500.5|200
1643877600000|2022-02-03 08:40:00|1501.5|1499.5|1501.5|1499.5|1501.5|1499.5|1501.5|1499.5|5
1643877630000|2022-02-03 08:40:30|1501|1499|1500|1498.5|1501|1499|1500|1498.5|0
1643877640000|2022-02-03 08:40:40|1499.5|1498|1500|1498|1500|1498|1498.5|1497.5|798
1643877650000|2022-02-03 08:40:50||1498.5||1498.5||1498.5||1498.5|0
1643877680000|2022-02-03 08:41:20|1499.5|1498|1502|1500|1502.5|1500|1499|1498|721
1643877710000|2022-02-03 08:41:50|1501.5|1500.5|1500|1499|1501.5|1500.5|1500|1499|456
1643877740000|2022-02-03 08:42:20|1500.5|1499.5|1498|1496|1500.5|1499.5|1498|1496|2464
1643877750000|2022-02-03 08:42:30|1497.5||1497.5||1497.5||1497.5||0
1643877760000|2022-02-03 08:42:40|1498|1496.5|1499|1496.5|1499.5|1497.5|1498|1496|1653
1643877770000|2022-02-03 08:42:50||1497||1497||1497||1497|0
1643877780000|2022-02-03 08:43:00|1499.5|1497.5|1499.5|1497|1499.5|1497.5|1499.5|1497|0
1643877790000|2022-02-03 08:43:10||1497.5||1498||1498||1497.5|0
1643877830000|2022-02-03 08:43:50|1500|1498.5|1500.5|1499|1500.5|1499.5|1500|1498.5|157
1643877840000|2022-02-03 08:44:00||1498.5||1498.5||1498.5||1498.5|0
1643877870000|2022-02-03 08:44:30|1500|1498|1500|1498|1500|1498|1498.5|1498|100
1643877880000|2022-02-03 08:44:40|1499.5||1499.5||1499.5||1499.5||0
1643877890000|2022-02-03 08:44:50|1499||1499.5||1499.5||1499||0
1643877910000|2022-02-03 08:45:10|1500|1498.5|1498.5|1496|1500.5|1498.5|1498|1496|791
1643877920000|2022-02-03 08:45:20|1498||1498||1498||1498||185
1643877930000|2022-02-03 08:45:30|1497.5|1495.5|1497|1495|1497.5|1495.5|1497|1495|25
1643877940000|2022-02-03 08:45:40||1495.5||1495||1495.5||1495|289
1643877950000|2022-02-03 08:45:50|||||||||840
1643877990000|2022-02-03 08:46:30|1496.5||1496.5||1496.5||1496.5||0
1643878010000|2022-02-03 08:46:50|1496|1494.5|1495.5|1494|1496|1494.5|1494.5|1493|2475
1643878020000|2022-02-03 08:47:00|1496|1495|1495.5|1495|1497|1495.5|1495.5|1494|1735
1643878030000|2022-02-03 08:47:10|1495|1494|1495|1493.5|1495|1494|1494|1493.5|2155
1643878040000|2022-02-03 08:47:20|1495.5|1494.5|1495|1493.5|1495.5|1494.5|1495|1493.5|673
1643878130000|2022-02-03 08:48:50|1495.5|1494|1497|1495.5|1497.5|1496|1495.5|1493.5|8119
1643878180000|2022-02-03 08:49:40|1496.5||1496.5||1496.5||1496.5||0
1643878190000|2022-02-03 08:49:50|1496|1495|1496|1494.5|1496|1495|1496|1494|321
1643878210000|2022-02-03 08:50:10|1496.5|1495|1496.5|1495.5|1497.5|1496|1496.5|1495|768
1643878230000|2022-02-03 08:50:30|1497|1496|1497|1496|1497|1496|1497|1496|372
1643878250000|2022-02-03 08:50:50|1496.5|1495.5|1494.5|1493.5|1497|1495.5|1494.5|1493.5|954
1643878260000|2022-02-03 08:51:00|1495|1494|1495.5|1494|1495.5|1494|1495|1494|151
1643878270000|2022-02-03 08:51:10|1495|1493.5|1495|1493.5|1495|1494|1495|1493.5|0
1643878310000|2022-02-03 08:51:50|1494.5|1493|1493.5|1492.5|1494.5|1493|1493.5|1492.5|3
1643878330000|2022-02-03 08:52:10|||||||||150
1643878340000|2022-02-03 08:52:20|||||||||150
1643878350000|2022-02-03 08:52:30|||||||||500
1643878360000|2022-02-03 08:52:40|1494.5|1493|1495.5|1494|1495.5|1494|1494.5|1493|827
1643878370000|2022-02-03 08:52:50|1496|1495|1496|1495|1496.5|1495|1496|1495|14
1643878380000|2022-02-03 08:53:00|1496.5||1496||1496.5||1496||0
1643878390000|2022-02-03 08:53:10|||||||||2
1643878420000|2022-02-03 08:53:40|1496.5||1496.5||1496.5||1496.5||438
1643878450000|2022-02-03 08:54:10|1496|1494|1496|1494|1496|1494|1496|1494|5
1643878490000|2022-02-03 08:54:50|1495.5||1496||1496||1495.5||2
1643878500000|2022-02-03 08:55:00|1495.5|1494.5|1495.5|1494|1496|1494.5|1495.5|1494|0
1643878510000|2022-02-03 08:55:10||1494.5||1494.5||1494.5||1494.5|0
1643878520000|2022-02-03 08:55:20|1496||1496||1496||1495.5||0
1643878530000|2022-02-03 08:55:30||1495||1494.5||1495||1494.5|0
1643878560000|2022-02-03 08:56:00||1495||1495||1495||1495|0
1643878620000|2022-02-03 08:57:00|1495.5|1494.5|1495|1493.5|1495.5|1494.5|1494|1493.5|796
1643878630000|2022-02-03 08:57:10|1494.5|1493|1494.5|1493.5|1495|1493.5|1493.5|1492.5|298
1643878650000|2022-02-03 08:57:30|1494|1493|1494.5|1493.5|1494.5|1493.5|1492|1491|3194
1643878670000|2022-02-03 08:57:50|1494|1493|1492|1490.5|1494|1493|1492|1490.5|1316
1643878710000|2022-02-03 08:58:30|1492.5|1491|1492.5|1491|1493|1491.5|1492.5|1491|448
1643878720000|2022-02-03 08:58:40|||||||||391
1643878730000|2022-02-03 08:58:50|1493|1491.5|1493|1491.5|1493|1491.5|1493|1491.5|1066
1643878740000|2022-02-03 08:59:00|1493.5|1492.5|1494.5|1493|1494.5|1493|1493.5|1492.5|482
1643878750000|2022-02-03 08:59:10|1495|1493.5|1497|1495|1497|1495|1495|1493.5|1479
1643878780000|2022-02-03 08:59:40|1496.5|1494.5|1494.5|1492.5|1497|1494.5|1494|1492.5|913
1643878790000|2022-02-03 08:59:50|1494||1493.5||1494.5||1493.5||0
1643878800000|2022-02-03 09:00:00|1493|1492|1492|1490.5|1493|1492|1491.5|1490|1049
1643878830000|2022-02-03 09:00:30|1492.5|1491|1492.5|1490.5|1492.5|1491.5|1492|1490.5|209
1643878850000|2022-02-03 09:00:50||1491||1491||1491.5||1491|18
1643878870000|2022-02-03 09:01:10|1492|1490.5|1490.5|1489.5|1492|1490.5|1490.5|1489.5|1158
1643878900000|2022-02-03 09:01:40|||||||||2
1643878920000|2022-02-03 09:02:00|1490|1489|1490|1488.5|1490|1489|1489|1488|653
1643878930000|2022-02-03 09:02:10|1489.5||1489.5||1489.5||1489.5||40
1643878980000|2022-02-03 09:03:00|||||||||167
1643878990000|2022-02-03 09:03:10|||||||||6
1643879020000|2022-02-03 09:03:40|||||||||333
1643879030000|2022-02-03 09:03:50|||||||||50
1643879080000|2022-02-03 09:04:40|1490|1489|1490.5|1488.5|1491|1489.5|1490|1488.5|1524
1643879120000|2022-02-03 09:05:20|1491|1489|1490.5|1489|1491|1489|1490.5|1489|0
1643879130000|2022-02-03 09:05:30|1491||1491||1491||1491||227
1643879160000|2022-02-03 09:06:00|1490.5|1490|1490.5|1489|1490.5|1490|1490.5|1489|10132
1643879180000|2022-02-03 09:06:20|1490|1488.5|1489|1487.5|1490|1489|1489|1487.5|3749
1643879200000|2022-02-03 09:06:40|1488|1487|1487|1486|1488|1487|1486.5|1486|485
1643879210000|2022-02-03 09:06:50|1486.5||1487||1487.5||1486.5||201
1643879250000|2022-02-03 09:07:30|1487.5|1486.5|1489.5|1488|1489.5|1488.5|1487|1486|6243
1643879260000|2022-02-03 09:07:40||1488.5||1488.5||1488.5||1488.5|0
1643879270000|2022-02-03 09:07:50|1490|1489|1488.5|1487.5|1491|1490|1487|1485.5|5690
1643879290000|2022-02-03 09:08:10|1488|1486.5|1488|1486|1488.5|1486.5|1488|1486|99
1643879300000|2022-02-03 09:08:20|1487.5|1486.5|1487.5|1486|1487.5|1486.5|1487.5|1486|0
1643879310000|2022-02-03 09:08:30|1487||1487||1487||1487||0
1643879340000|2022-02-03 09:09:00|1486.5|1485.5|1486|1485|1486.5|1485.5|1486|1485|34
1643879350000|2022-02-03 09:09:10|||||||||500
1643879360000|2022-02-03 09:09:20|1485.5|1484.5|1484.5|1483.5|1485.5|1484.5|1484.5|1483.5|804
1643879370000|2022-02-03 09:09:30|1485||1485||1485||1484.5||15
1643879410000|2022-02-03 09:10:10|1484.5|1483|1484.5|1483|1484.5|1483|1484.5|1483|31
1643879440000|2022-02-03 09:10:40|1484||1484||1484||1484||500
1643879470000|2022-02-03 09:11:10|1484.5|1483.5|1485.5|1484|1486.5|1484.5|1484.5|1481.5|1396
1643879480000|2022-02-03 09:11:20|1486||1485||1486||1485||0
1643879490000|2022-02-03 09:11:30|1484.5|1483.5|1484.5|1482.5|1484.5|1483.5|1484|1482|1533
1643879500000|2022-02-03 09:11:40|1484||1484||1484||1484||0
1643879510000|2022-02-03 09:11:50|1483.5||1483.5||1483.5||1483.5||0
1643879530000|2022-02-03 09:12:10|1484|1483|1486|1483.5|1486|1483.5|1484|1483|447
1643879560000|2022-02-03 09:12:40||1484||1484||1484.5||1484|0
1643879570000|2022-02-03 09:12:50|1485.5|1485|1486|1485|1486|1485|1485.5|1484.5|1007
1643879590000|2022-02-03 09:13:10|1485.5|1484|1485.5|1484|1485.5|1484|1485.5|1484|117
1643879600000|2022-02-03 09:13:20|1486||1486||1486||1486||0
1643879630000|2022-02-03 09:13:50|||||||||18
1643879640000|2022-02-03 09:14:00|1486.5|1484.5|1489|1487.5|1490|1488|1486|1484.5|893
1643879660000|2022-02-03 09:14:20||1488||1488||1488||1488|0
1643879670000|2022-02-03 09:14:30|1490|1488.5|1492|1490|1492|1490|1489.5|1488.5|390
1643879690000|2022-02-03 09:14:50||1490.5||1490.5||1490.5||1490.5|0
1643879700000|2022-02-03 09:15:00|1491.5||1492||1492||1491.5||0
1643879710000|2022-02-03 09:15:10|1491.5|1490|1489.5|1488.5|1491.5|1490|1489.5|1488|524
1643879720000|2022-02-03 09:15:20||1488||1488||1488||1488|0
1643879760000|2022-02-03 09:16:00|1489|1487.5|1489|1487|1489|1487.5|1489|1487|336
1643879790000|2022-02-03 09:16:30|1488.5||1488||1488.5||1488||0
1643879800000|2022-02-03 09:16:40|1488.5|1486.5|1487.5|1486|1488.5|1486.5|1487.5|1486|202
1643879820000|2022-02-03 09:17:00|1487||1487||1487||1487||0
1643879900000|2022-02-03 09:18:20|||||||||16
1643879920000|2022-02-03 09:18:40|1487.5|1486.5|1489|1487.5|1489.5|1487.5|1487.5|1485.5|1819
1643879930000|2022-02-03 09:18:50|1488.5||1488.5||1488.5||1488.5||0
1643879940000|2022-02-03 09:19:00|1488|1486.5|1487.5|1486|1488|1486.5|1487.5|1485.5|994
1643879960000|2022-02-03 09:19:20|1488|1486.5|1489|1487|1489|1487|1488|1486.5|87
1643879980000|2022-02-03 09:19:40||1487.5||1487.5||1487.5||1487.5|0
1643879990000|2022-02-03 09:19:50|1488.5||1488.5||1488.5||1488.5||10
1643880000000|2022-02-03 09:20:00|1489||1489||1489||1489||0
1643880020000|2022-02-03 09:20:20|1488.5|1488|1489|1488|1489|1488|1488.5|1488|671
1643880030000|2022-02-03 09:20:30|1488.5|1487.5|1489|1487.5|1489|1487.5|1488.5|1487.5|321
1643880060000|2022-02-03 09:21:00|1488.5|1487|1488|1486|1488.5|1487|1487.5|1486|298
1643880090000|2022-02-03 09:21:30|1487.5||1487.5||1487.5||1487.5||0
1643880100000|2022-02-03 09:21:40|||||||||168
1643880130000|2022-02-03 09:22:10||1486.5||1486||1486.5||1486|0
1643880150000|2022-02-03 09:22:30|1488|1486.5|1489|1487.5|1489|1488|1488|1486.5|426
1643880180000|2022-02-03 09:23:00|||||||||1
1643880190000|2022-02-03 09:23:10||1488||1488||1488||1488|0
1643880240000|2022-02-03 09:24:00|1488.5|1487.5|1488|1486.5|1488.5|1487.5|1488|1486.5|247
1643880320000|2022-02-03 09:25:20|1488.5|1487|1489|1487|1489.5|1488.5|1488.5|1487|922
1643880330000|2022-02-03 09:25:30||1486.5||1486.5||1486.5||1486.5|0
1643880350000|2022-02-03 09:25:50|1488.5||1488||1488.5||1488||0
1643880360000|2022-02-03 09:26:00|1488.5|1487|1487.5|1486.5|1488.5|1487|1487.5|1486|1532
1643880370000|2022-02-03 09:26:10|||||||||201
1643880410000|2022-02-03 09:26:50|||||||||79
1643880430000|2022-02-03 09:27:10|1487||1487||1487||1487||76
1643880440000|2022-02-03 09:27:20|1487.5||1487.5||1487.5||1487.5||287
1643880530000|2022-02-03 09:28:50|1487|1486|1487|1485.5|1487|1486|1487|1485.5|106
1643880540000|2022-02-03 09:29:00|1487.5|1486|1488.5|1486.5|1489|1486.5|1487.5|1486|1488
1643880550000|2022-02-03 09:29:10||1487||1486.5||1487.5||1486.5|0
1643880570000|2022-02-03 09:29:30|||||||||32
1643880660000|2022-02-03 09:31:00|1488||1488||1488||1488||107
1643880670000|2022-02-03 09:31:10|1488.5||1488.5||1488.5||1488.5||0
1643880720000|2022-02-03 09:32:00|||||||||67
1643880730000|2022-02-03 09:32:10|||||||||250
1643880780000|2022-02-03 09:33:00|1488||1488||1488||1488||0
1643880810000|2022-02-03 09:33:30|1487.5|1486|1486.5|1485.5|1487.5|1486|1486|1485.5|777
1643880900000|2022-02-03 09:35:00|1485.5|1485|1486|1485|1486.5|1485|1485.5|1485|265
1643880960000|2022-02-03 09:36:00|1485.5|1484.5|1484.5|1483.5|1485.5|1484.5|1484|1483.5|1202
1643880970000|2022-02-03 09:36:10|1484|1483|1481.5|1480.5|1484|1483|1481.5|1480.5|2017
1643881010000|2022-02-03 09:36:50|1481|1479.5|1479.5|1478.5|1481.5|1480.5|1479.5|1478.5|1897
1643881070000|2022-02-03 09:37:50|||||||||1
1643881080000|2022-02-03 09:38:00|1480|1479|1481.5|1480|1481.5|1480.5|1480|1478.5|1101
1643881090000|2022-02-03 09:38:10|||||||||188
1643881100000|2022-02-03 09:38:20|1481|1479.5|1480.5|1478.5|1481|1479.5|1480|1478.5|327
1643881120000|2022-02-03 09:38:40|1480||1480.5||1480.5||1480||0
1643881140000|2022-02-03 09:39:00||1479||1478.5||1479||1478.5|0
1643881160000|2022-02-03 09:39:20|1480||1480||1480.5||1480||0
1643881170000|2022-02-03 09:39:30|1479.5||1479.5||1479.5||1479.5||0
1643881180000|2022-02-03 09:39:40|1480|1479|1481.5|1480|1481.5|1480|1480|1478.5|1609
1643881200000|2022-02-03 09:40:00||1480.5||1480.5||1480.5||1480.5|500
1643881230000|2022-02-03 09:40:30|1481|1480|1481|1479|1481.5|1480|1481|1479|334
1643881240000|2022-02-03 09:40:40|1481.5|1479.5|1481.5|1480|1481.5|1480|1481.5|1479.5|0
1643881280000|2022-02-03 09:41:20|1481|1480.5|1482|1481|1482|1481|1481|1480.5|176
1643881320000|2022-02-03 09:42:00|1482.5|1481.5|1482|1481|1482.5|1481.5|1482|1481|113
1643881330000|2022-02-03 09:42:10|1482.5||1482||1482.5||1482||0
1643881340000|2022-02-03 09:42:20|1482.5|1481.5|1481.5|1479|1482.5|1481.5|1481|1479|619
1643881350000|2022-02-03 09:42:30|1481||1481||1481||1481||0
1643881360000|2022-02-03 09:42:40|1481.5|1479.5|1482|1480.5|1482|1481|1481.5|1479.5|294
1643881370000|2022-02-03 09:42:50|||||||||500
1643881430000|2022-02-03 09:43:50|1482.5|1481|1481.5|1480|1482.5|1481.5|1481.5|1480|1804
1643881450000|2022-02-03 09:44:10|1481|1479.5|1480.5|1479|1481|1479.5|1480|1479|1301
1643881460000|2022-02-03 09:44:20|1480|1478.5|1478.5|1477|1480|1478.5|1478|1477|1487
1643881490000|2022-02-03 09:44:50||1477.5||1477||1477.5||1477|0
1643881540000|2022-02-03 09:45:40|1479.5|1477.5|1480|1477.5|1480|1478.5|1479.5|1477.5|401
1643881550000|2022-02-03 09:45:50||1478||1478.5||1478.5||1478|149
1643881560000|2022-02-03 09:46:00|||||||||220
1643881590000|2022-02-03 09:46:30|||||||||500
1643881630000|2022-02-03 09:47:10|1480.5|1479|1480.5|1478.5|1481|1479.5|1480.5|1478.5|1346
1643881650000|2022-02-03 09:47:30|1480|1478|1479.5|1478|1480|1478|1479.5|1478|150
1643881690000|2022-02-03 09:48:10|||||||||66
1643881740000|2022-02-03 09:49:00||1478.5||1478||1478.5||1478|6
1643881760000|2022-02-03 09:49:20|1480.5|1478.5|1480.5|1478.5|1480.5|1478.5|1480.5|1478.5|35
1643881800000|2022-02-03 09:50:00|1480||1480||1480||1479.5||67
1643881840000|2022-02-03 09:50:40|1479.5|1479.5|1479|1477.5|1479.5|1479.5|1479|1477.5|1328
1643881850000|2022-02-03 09:50:50||1477||1477.5||1477.5||1477|0
1643881860000|2022-02-03 09:51:00||1477||1477||1477||1477|0
1643881870000|2022-02-03 09:51:10||1477.5||1477.5||1477.5||1477.5|0
1643881880000|2022-02-03 09:51:20|1479.5|1477|1478.5|1477|1479.5|1477|1478.5|1477|0
1643881900000|2022-02-03 09:51:40|||||||||184
1643881910000|2022-02-03 09:51:50||1477.5||1477||1477.5||1477|52
1643881940000|2022-02-03 09:52:20|1478||1478||1478||1478||0
1643881990000|2022-02-03 09:53:10|1477|1476|1477.5|1475.5|1478|1476.5|1477|1475.5|1289
1643882020000|2022-02-03 09:53:40|1477||1477.5||1477.5||1477||0
1643882030000|2022-02-03 09:53:50||1476||1476||1476||1476|0
1643882050000|2022-02-03 09:54:10||1475.5||1475.5||1475.5||1475.5|0
1643882070000|2022-02-03 09:54:30|1477||1477||1477||1477||0
1643882110000|2022-02-03 09:55:10|1476.5|1475|1476.5|1475|1477|1475|1475|1474.5|5020
1643882120000|2022-02-03 09:55:20|1477||1477||1477||1477||0
1643882130000|2022-02-03 09:55:30|||||||||162
1643882160000|2022-02-03 09:56:00||1475.5||1476||1476||1475.5|331
1643882180000|2022-02-03 09:56:20|1476.5|1475.5|1476|1475|1476.5|1475.5|1476|1475|250
1643882190000|2022-02-03 09:56:30|1476.5|1475.5|1476.5|1475.5|1476.5|1475.5|1476|1475.5|728
1643882210000|2022-02-03 09:56:50||1475||1475||1475||1475|0
1643882250000|2022-02-03 09:57:30|1476|1474.5|1473.5|1472|1476|1474.5|1473.5|1471.5|894
1643882260000|2022-02-03 09:57:40|1473||1473.5||1473.5||1473||0
1643882280000|2022-02-03 09:58:00|1473||1473||1473||1473||229
1643882320000|2022-02-03 09:58:40|1472.5|1471.5|1471.5|1469.5|1472.5|1471.5|1471|1469.5|428
1643882330000|2022-02-03 09:58:50|1472|1470|1473|1471|1473|1471.5|1472|1470|671
1643882340000|2022-02-03 09:59:00|1473.5|1472|1473.5|1472|1473.5|1472|1473.5|1472|0
1643882360000|2022-02-03 09:59:20|||||||||412
1643882370000|2022-02-03 09:59:30|1474|1472.5|1474.5|1473|1475|1473.5|1473.5|1472.5|432
1643882390000|2022-02-03 09:59:50|1475|1474|1477|1475|1478|1476.5|1475|1473|1810
1643882400000|2022-02-03 10:00:00||1475.5||1476||1476||1475.5|0
1643882450000|2022-02-03 10:00:50|1477.5|1476.5|1478.5|1477|1479|1477.5|1477.5|1476.5|724
1643882460000|2022-02-03 10:01:00|1479|1477.5|1479|1477.5|1479|1477.5|1479|1477.5|400
1643882470000|2022-02-03 10:01:10|1479.5|1478|1480.5|1478.5|1480.5|1478.5|1479.5|1478|13
1643882480000|2022-02-03 10:01:20|1480|1478|1480|1478|1480|1478|1480|1478|130
1643882490000|2022-02-03 10:01:30|1479.5||1479.5||1479.5||1479.5||0
1643882520000|2022-02-03 10:02:00||1478.5||1478||1478.5||1478|0
1643882530000|2022-02-03 10:02:10|||||||||131
1643882580000|2022-02-03 10:03:00|||||||||162
1643882590000|2022-02-03 10:03:10|||||||||131
1643882620000|2022-02-03 10:03:40||1478.5||1478.5||1478.5||1478|0
1643882650000|2022-02-03 10:04:10|||||||||1
1643882670000|2022-02-03 10:04:30|||||||||1351
1643882680000|2022-02-03 10:04:40|1480|1479|1479.5|1478|1480|1479|1479.5|1478|1714
1643882690000|2022-02-03 10:04:50|||||||||130
1643882710000|2022-02-03 10:05:10|||||||||66
1643882720000|2022-02-03 10:05:20|||||||||23
1643882730000|2022-02-03 10:05:30|1479|1478.5|1479.5|1478.5|1479.5|1478.5|1479|1478.5|91
1643882750000|2022-02-03 10:05:50||1478||1478||1478||1478|0
1643882760000|2022-02-03 10:06:00||1478.5||1478||1478.5||1478|777
1643882780000|2022-02-03 10:06:20|1480|1478.5|1480.5|1479|1480.5|1479.5|1480|1478.5|2082
1643882820000|2022-02-03 10:07:00|1480|1479.5|1480|1478.5|1480.5|1479.5|1479.5|1478.5|2132
1643882830000|2022-02-03 10:07:10|||||||||132
1643882840000|2022-02-03 10:07:20|||||||||540
1643882860000|2022-02-03 10:07:40|1479.5|1478|1479|1477.5|1479.5|1478|1479|1477.5|875
1643882880000|2022-02-03 10:08:00|1479.5|1478|1480|1479|1481|1479.5|1479.5|1478|2115
1643882920000|2022-02-03 10:08:40|||||||||130
1643882940000|2022-02-03 10:09:00|1481|1479.5|1481|1479.5|1481|1479.5|1481|1479.5|577
1643882950000|2022-02-03 10:09:10||1480||1479.5||1480||1479.5|0
1643882970000|2022-02-03 10:09:30|||||||||130
1643882990000|2022-02-03 10:09:50|1482|1480|1482|1480|1482.5|1480.5|1481.5|1480|45
1643883010000|2022-02-03 10:10:10|1481.5||1481.5||1481.5||1481.5||0
1643883100000|2022-02-03 10:11:40||1480.5||1480||1480.5||1480|0
1643883120000|2022-02-03 10:12:00|1481|1479.5|1480.5|1479|1482|1479.5|1480|1479|1754
1643883130000|2022-02-03 10:12:10|||||||||1297
1643883150000|2022-02-03 10:12:30|||||||||950
1643883180000|2022-02-03 10:13:00|1480||1480||1480||1480||0
1643883200000|2022-02-03 10:13:20|||||||||271
1643883210000|2022-02-03 10:13:30|||||||||132
1643883220000|2022-02-03 10:13:40|1479.5|1478.5|1479.5|1478|1479.5|1479|1479.5|1478|2628
1643883230000|2022-02-03 10:13:50||1478.5||1478.5||1478.5||1478.5|0
1643883280000|2022-02-03 10:14:40|||||||||131
1643883320000|2022-02-03 10:15:20|||||||||32
1643883330000|2022-02-03 10:15:30|||||||||130
1643883340000|2022-02-03 10:15:40||1479||1478.5||1479||1478.5|624
1643883360000|2022-02-03 10:16:00|||||||||131
1643883370000|2022-02-03 10:16:10|||||||||130
1643883390000|2022-02-03 10:16:30|||||||||32
1643883410000|2022-02-03 10:16:50|||||||||130
1643883420000|2022-02-03 10:17:00|||||||||704
1643883430000|2022-02-03 10:17:10|1480|1479|1480|1479|1480|1479|1479.5|1478.5|929
1643883440000|2022-02-03 10:17:20||1479.5||1479||1479.5||1479|62
1643883470000|2022-02-03 10:17:50|||||||||169
1643883510000|2022-02-03 10:18:30|1480.5|1479.5|1480.5|1479.5|1482|1480.5|1480.5|1479|1124
1643883530000|2022-02-03 10:18:50|1481|1480|1481.5|1480|1481.5|1480|1481|1479.5|201
1643883540000|2022-02-03 10:19:00|1482.5|1480.5|1482.5|1481|1482.5|1481|1481.5|1480|385
1643883550000|2022-02-03 10:19:10|1482|1480.5|1481|1479.5|1482|1480.5|1481|1479.5|1244
1643883640000|2022-02-03 10:20:40|||||||||33
1643883720000|2022-02-03 10:22:00|1480.5|1479|1480.5|1479|1480.5|1479|1480|1479|352
1643883730000|2022-02-03 10:22:10||1479.5||1479.5||1479.5||1479.5|0
1643883770000|2022-02-03 10:22:50|1481|1480|1481|1479.5|1481|1480|1481|1479.5|159
1643883780000|2022-02-03 10:23:00||1480||1480||1480||1480|0
1643883810000|2022-02-03 10:23:30|1481.5|1480.5|1486|1484.5|1486|1484.5|1481.5|1480.5|2131
1643883830000|2022-02-03 10:23:50|1486.5|1485|1488.5|1486.5|1488.5|1486.5|1486.5|1485|365
1643883840000|2022-02-03 10:24:00|||||||||210
1643883850000|2022-02-03 10:24:10|||||||||141
1643883890000|2022-02-03 10:24:50|||||||||130
1643883900000|2022-02-03 10:25:00|1488|1486|1487.5|1486|1488|1486|1486.5|1485.5|958
1643883910000|2022-02-03 10:25:10|||||||||163
1643883930000|2022-02-03 10:25:30||1486.5||1486.5||1486.5||1486.5|0
1643883960000|2022-02-03 10:26:00|1488|1486|1489.5|1488|1490.5|1488|1488|1486|329
1643883970000|2022-02-03 10:26:10|1488.5|1487.5|1487.5|1486|1488.5|1487.5|1487.5|1486|659
1643884030000|2022-02-03 10:27:10|1488|1487|1490|1488.5|1490.5|1489|1488|1486|855
1643884050000|2022-02-03 10:27:30|1490.5||1490.5||1490.5||1490.5||0
1643884070000|2022-02-03 10:27:50||1489||1489||1489||1489|8
1643884110000|2022-02-03 10:28:30|1490||1490.5||1490.5||1490||151
1643884120000|2022-02-03 10:28:40|||||||||94
1643884130000|2022-02-03 10:28:50|1490|1488.5|1492.5|1491|1493|1491|1490|1488.5|895
1643884140000|2022-02-03 10:29:00|1492|1490.5|1492|1490|1492|1490.5|1491|1489|1031
1643884150000|2022-02-03 10:29:10|1491.5|1489.5|1491.5|1489.5|1491.5|1489.5|1491.5|1489.5|3
1643884160000|2022-02-03 10:29:20|1491|1489|1490.5|1488.5|1491|1489|1490.5|1488.5|329
1643884210000|2022-02-03 10:30:10|1489.5|1488|1489|1486.5|1490|1488|1489|1486.5|911
1643884220000|2022-02-03 10:30:20||1487||1487||1487||1487|0
1643884260000|2022-02-03 10:31:00||1487.5||1487.5||1487.5||1487.5|4
1643884280000|2022-02-03 10:31:20||1488||1488||1488||1488|0
1643884290000|2022-02-03 10:31:30|1489.5|1488.5|1490|1488.5|1490|1488.5|1489.5|1488.5|236
1643884300000|2022-02-03 10:31:40||1489||1489||1489||1489|0
1643884310000|2022-02-03 10:31:50|1490.5|1489.5|1492.5|1490.5|1492.5|1490.5|1490.5|1489.5|595
1643884350000|2022-02-03 10:32:30|1492||1492||1492||1492||151
1643884370000|2022-02-03 10:32:50|1492.5|1491|1490|1488.5|1492.5|1491.5|1490|1488.5|2304
1643884390000|2022-02-03 10:33:10|1490.5|1489|1490.5|1489|1490.5|1489.5|1490.5|1489|18
1643884400000|2022-02-03 10:33:20||1489.5||1489||1489.5||1489|0
1643884420000|2022-02-03 10:33:40||1489.5||1489.5||1489.5||1489.5|0
1643884430000|2022-02-03 10:33:50|1491.5|1490|1491.5|1490|1491.5|1490.5|1490.5|1490|160
1643884440000|2022-02-03 10:34:00||1490.5||1490||1490.5||1490|0
1643884550000|2022-02-03 10:35:50|1491|1489.5|1490|1488.5|1491|1489.5|1490|1488.5|1006
1643884580000|2022-02-03 10:36:20|1489.5||1489.5||1489.5||1489.5||0
1643884680000|2022-02-03 10:38:00|1490|1489|1491|1489.5|1491|1489.5|1490|1489|269
1643884700000|2022-02-03 10:38:20|||||||||333
1643884720000|2022-02-03 10:38:40|1491.5||1491.5||1491.5||1491.5||0
1643884800000|2022-02-03 10:40:00|1491||1491||1491||1491||0
1643884820000|2022-02-03 10:40:20|1490.5|1488.5|1490|1488.5|1491|1488.5|1490|1488.5|303
1643884830000|2022-02-03 10:40:30|1489.5||1489.5||1489.5||1489.5||0
1643884860000|2022-02-03 10:41:00|1490||1490||1490||1490||215
1643884940000|2022-02-03 10:42:20||1489||1489||1489||1488.5|0
1643884960000|2022-02-03 10:42:40|1490.5|1489.5|1492|1490.5|1493|1491.5|1490.5|1489.5|626
1643884970000|2022-02-03 10:42:50|||||||||30
1643884980000|2022-02-03 10:43:00||1491||1491||1491||1491|0
1643885020000|2022-02-03 10:43:40|1492.5|1492|1494|1493|1495|1493|1492.5|1492|246
1643885030000|2022-02-03 10:43:50|1494.5|1493.5|1495.5|1493.5|1495.5|1493.5|1494.5|1493.5|33
1643885040000|2022-02-03 10:44:00|||||||||60
1643885100000|2022-02-03 10:45:00|1494.5|1493|1493|1491.5|1495.5|1493|1493|1491|2979
1643885110000|2022-02-03 10:45:10|1493.5|1491|1495.5|1493.5|1495.5|1493.5|1493.5|1491|209
1643885120000|2022-02-03 10:45:20|1495|1494|1495|1493.5|1495|1494.5|1495|1493.5|497
1643885200000|2022-02-03 10:46:40|||||||||7
1643885220000|2022-02-03 10:47:00|1494.5|1493|1493.5|1492.5|1494.5|1493|1493.5|1492|1796
1643885230000|2022-02-03 10:47:10|1494.5|1493|1494.5|1493|1494.5|1493|1494.5|1493|99
1643885280000|2022-02-03 10:48:00|||||||||100
1643885320000|2022-02-03 10:48:40|1495.5|1493.5|1495.5|1494|1495.5|1494|1495.5|1493.5|176
1643885360000|2022-02-03 10:49:20|1495|1493.5|1494|1492.5|1495|1493.5|1494|1492.5|551
1643885370000|2022-02-03 10:49:30|1494.5||1494.5||1494.5||1494.5||0
1643885380000|2022-02-03 10:49:40|1494||1494||1494||1494||0
1643885390000|2022-02-03 10:49:50|1494.5|1493|1495.5|1494|1495.5|1494|1494.5|1493|801
1643885450000|2022-02-03 10:50:50|1496|1495|1497|1495|1497|1495|1496|1495|212
1643885520000|2022-02-03 10:52:00|1496.5|1494|1495.5|1493.5|1496.5|1494|1495.5|1493.5|230
1643885530000|2022-02-03 10:52:10|1495||1495||1495||1495||0
1643885540000|2022-02-03 10:52:20|1495.5||1495||1495.5||1495||0
1643885580000|2022-02-03 10:53:00|||||||||1006
1643885590000|2022-02-03 10:53:10|1494.5|1493|1494.5|1493|1495|1493|1494.5|1493|1126
1643885610000|2022-02-03 10:53:30|1495||1495||1495||1495||0
1643885620000|2022-02-03 10:53:40|1494.5||1494.5||1494.5||1494.5||0
1643885630000|2022-02-03 10:53:50|1494|1492.5|1494|1492.5|1494.5|1492.5|1494|1492.5|96
1643885690000|2022-02-03 10:54:50|1493.5|1492|1493.5|1492|1493.5|1492|1493.5|1492|787
1643885720000|2022-02-03 10:55:20|1493|1491|1492.5|1490.5|1493.5|1491.5|1492.5|1490.5|670
1643885730000|2022-02-03 10:55:30|1492||1492||1492||1492||0
1643885750000|2022-02-03 10:55:50|1492.5|1491|1492|1490.5|1493.5|1492|1492|1490.5|1411
1643885760000|2022-02-03 10:56:00|1493|1491|1493|1491.5|1493|1491.5|1493|1491|73
1643885800000|2022-02-03 10:56:40|1492.5|1491|1492.5|1490.5|1492.5|1491|1492.5|1490.5|126
1643885890000|2022-02-03 10:58:10|1493|1491|1493|1491.5|1493|1492|1493|1491|178
1643885900000|2022-02-03 10:58:20|1493.5|1492|1494|1492.5|1494|1493|1493.5|1492|211
1643885910000|2022-02-03 10:58:30||1492||1492||1492.5||1492|0
1643885920000|2022-02-03 10:58:40||1492.5||1492||1492.5||1492|0
1643886000000|2022-02-03 11:00:00|1494.5|1492.5|1495|1493|1495.5|1494.5|1494|1492.5|718
1643886070000|2022-02-03 11:01:10||1493.5||1493.5||1493.5||1493.5|288
1643886110000|2022-02-03 11:01:50|1494.5||1495||1495||1494.5||200
1643886140000|2022-02-03 11:02:20|1494.5||1495||1495||1494.5||0
1643886210000|2022-02-03 11:03:30||1494||1494||1494||1494|0
1643886240000|2022-02-03 11:04:00|1495.5|1495|1496.5|1495|1496.5|1495|1495.5|1495|455
1643886280000|2022-02-03 11:04:40|1497|1495.5|1497.5|1496|1497.5|1496|1497|1495.5|390
1643886290000|2022-02-03 11:04:50||1496.5||1496.5||1496.5||1496.5|0
1643886300000|2022-02-03 11:05:00|1498|1497|1498.5|1496.5|1498.5|1497|1498|1496.5|28
1643886340000|2022-02-03 11:05:40|1498||1498||1498||1498||50
1643886350000|2022-02-03 11:05:50|1497.5|1497|1498|1497|1498|1497|1497.5|1497|62
1643886360000|2022-02-03 11:06:00|1497.5|1496.5|1496.5|1494.5|1497.5|1496.5|1496.5|1494.5|700
1643886370000|2022-02-03 11:06:10|1496||1496||1496.5||1496||0
1643886420000|2022-02-03 11:07:00|1495.5|1494|1495.5|1494|1495.5|1494|1495.5|1494|684
1643886560000|2022-02-03 11:09:20||1494.5||1494.5||1494.5||1494|0
1643886670000|2022-02-03 11:11:10|1496|1495|1497.5|1496|1497.5|1496.5|1496|1495|665
1643886710000|2022-02-03 11:11:50|1498|1496.5|1499.5|1498.5|1501|1499|1498|1496.5|751
1643886730000|2022-02-03 11:12:10|1499|1498|1499|1497.5|1499.5|1498|1498.5|1497.5|687
1643886740000|2022-02-03 11:12:20|||||||||10
1643886760000|2022-02-03 11:12:40|||||||||18395
1643886840000|2022-02-03 11:14:00||1498||1498||1498||1498|444
1643886850000|2022-02-03 11:14:10|1499.5|1498.5|1500|1498.5|1500|1498.5|1499.5|1498.5|238
1643886860000|2022-02-03 11:14:20|1499.5|1497.5|1500|1498|1500|1498.5|1499|1497.5|440
1643886870000|2022-02-03 11:14:30|||||||||500
1643886880000|2022-02-03 11:14:40||1498.5||1498.5||1498.5||1498.5|0
1643886900000|2022-02-03 11:15:00|1499.5|1499|1499|1497.5|1499.5|1499|1499|1497.5|639
1643886920000|2022-02-03 11:15:20|1499.5|1498|1499.5|1498|1499.5|1498|1499.5|1498|0
1643886960000|2022-02-03 11:16:00|||||||||291
1643887000000|2022-02-03 11:16:40|1499|1497.5|1498.5|1497|1499|1497.5|1498.5|1497|393
1643887030000|2022-02-03 11:17:10|1498|1496.5|1497.5|1496|1498|1496.5|1497.5|1496|311
1643887050000|2022-02-03 11:17:30|1497||1497||1497||1497||0
1643887080000|2022-02-03 11:18:00|||||||||170
1643887100000|2022-02-03 11:18:20||1495||1495||1495||1495|9
1643887220000|2022-02-03 11:20:20|1496|1494.5|1495|1494|1496|1494.5|1495|1494|832
1643887330000|2022-02-03 11:22:10|1495.5|1494.5|1496|1494.5|1496|1495|1495.5|1494.5|826
1643887360000|2022-02-03 11:22:40||1494||1494||1494||1494|0
1643887420000|2022-02-03 11:23:40||1494.5||1494.5||1494.5||1494|0
1643887440000|2022-02-03 11:24:00|1496.5|1495|1496.5|1495.5|1498|1497|1496.5|1494.5|1137
1643887560000|2022-02-03 11:26:00|||||||||168
1643887610000|2022-02-03 11:26:50|1497|1496|1497.5|1496|1497.5|1496|1497|1496|17
1643887660000|2022-02-03 11:27:40||1496.5||1496||1496.5||1496|0
1643887700000|2022-02-03 11:28:20||1496.5||1496.5||1496.5||1496.5|0
1643887740000|2022-02-03 11:29:00|1498|1497|1499|1498|1499|1498|1498|1497|168
1643887800000|2022-02-03 11:30:00|1499.5|1498.5|1502|1500.5|1503|1501|1499.5|1498.5|1687
1643887830000|2022-02-03 11:30:30|1501.5|1500|1500.5|1499.5|1501.5|1500|1500.5|1499|1347
1643887870000|2022-02-03 11:31:10|1501.5|1500|1501.5|1499.5|1501.5|1500|1501.5|1499.5|292
1643887890000|2022-02-03 11:31:30||1500||1499.5||1500||1499.5|0
1643887930000|2022-02-03 11:32:10|1501||1501.5||1501.5||1501||0
1643887980000|2022-02-03 11:33:00|||||||||66
1643888030000|2022-02-03 11:33:50||1500||1500||1500||1500|0
1643888070000|2022-02-03 11:34:30|1502|1500.5|1502.5|1500.5|1502.5|1501|1502|1500.5|720
1643888100000|2022-02-03 11:35:00|1502||1502||1502||1502||0
1643888160000|2022-02-03 11:36:00|1501|1501|1500.5|1499.5|1501|1501|1500.5|1499.5|1398
1643888290000|2022-02-03 11:38:10|||||||||13
1643888310000|2022-02-03 11:38:30|1501|1500|1501|1499.5|1501.5|1500|1501|1499.5|99
1643888340000|2022-02-03 11:39:00|1502|1500|1502|1500.5|1502|1500.5|1502|1500|79
1643888380000|2022-02-03 11:39:40|||||||||500
1643888400000|2022-02-03 11:40:00|1502.5|1501|1502.5|1501|1502.5|1501|1502.5|1501|0
1643888410000|2022-02-03 11:40:10|1502|1500.5|1501.5|1499.5|1502|1501|1501.5|1499.5|448
1643888470000|2022-02-03 11:41:10|1501||1501||1501||1501||0
1643888530000|2022-02-03 11:42:10|||||||||66
1643888600000|2022-02-03 11:43:20|1500.5|1499|1500|1498.5|1500.5|1499|1500|1498.5|834
1643888630000|2022-02-03 11:43:50||1499||1499||1499||1499|0
1643888650000|2022-02-03 11:44:10|1500.5|1499.5|1501|1499.5|1501|1499.5|1500.5|1499.5|232
1643888660000|2022-02-03 11:44:20|||||||||66
1643888690000|2022-02-03 11:44:50|||||||||167
1643888700000|2022-02-03 11:45:00|1500.5|1499|1500.5|1498.5|1500.5|1499|1500.5|1498.5|100
1643888710000|2022-02-03 11:45:10|1501|1499|1501|1499|1501|1499|1501|1499|0
1643888750000|2022-02-03 11:45:50|1500.5|1498.5|1500|1498.5|1501|1498.5|1500|1498.5|0
1643888760000|2022-02-03 11:46:00||1499||1499||1499||1499|0
1643888900000|2022-02-03 11:48:20|||||||||65
1643888910000|2022-02-03 11:48:30|1500.5|1499.5|1500.5|1499|1500.5|1499.5|1500.5|1499|106
1643888930000|2022-02-03 11:48:50||1499.5||1499||1499.5||1499|0
1643888970000|2022-02-03 11:49:30|1501|1499.5|1501|1499.5|1501|1499.5|1501|1499|190
1643889000000|2022-02-03 11:50:00|||||||||167
1643889060000|2022-02-03 11:51:00|1500.5|1499|1500.5|1499.5|1501|1499.5|1500.5|1499|105
1643889090000|2022-02-03 11:51:30|||||||||1
1643889120000|2022-02-03 11:52:00|1501|1500|1503|1502|1503.5|1502|1501|1500|3063
1643889180000|2022-02-03 11:53:00|||||||||47
1643889200000|2022-02-03 11:53:20||1502.5||1502||1502.5||1502|173
1643889250000|2022-02-03 11:54:10|1503.5|1502.5|1503.5|1502|1503.5|1502.5|1503.5|1502|236
1643889300000|2022-02-03 11:55:00|1503|1501.5|1502|1501|1503|1501.5|1502|1501|663
1643889340000|2022-02-03 11:55:40|1501.5|1500.5|1502|1500|1502|1500.5|1501|1499.5|748
1643889350000|2022-02-03 11:55:50|1501.5|1499.5|1501.5|1499.5|1501.5|1499.5|1501.5|1499.5|0
1643889360000|2022-02-03 11:56:00|1501||1501||1501||1501||0
1643889380000|2022-02-03 11:56:20|||||||||7
1643889430000|2022-02-03 11:57:10||1500.5||1499.5||1500.5||1499.5|50
1643889460000|2022-02-03 11:57:40|1500.5||1500.5||1500.5||1500.5||167
1643889600000|2022-02-03 12:00:00|1500|1498.5|1500|1498.5|1500|1498.5|1500|1498.5|603
1643889610000|2022-02-03 12:00:10|1500.5|1499|1499.5|1498|1502|1499.5|1499.5|1498|2064
1643889620000|2022-02-03 12:00:20|1498.5|1497|1498.5|1497|1499.5|1497|1498.5|1497|464
1643889630000|2022-02-03 12:00:30|1499|1497.5|1497.5|1496.5|1499|1497.5|1497.5|1496.5|1103
1643889640000|2022-02-03 12:00:40||1496||1496||1496||1496|96
1643889660000|2022-02-03 12:01:00||1496.5||1496.5||1496.5||1496|0
1643889670000|2022-02-03 12:01:10|1498.5|1497|1498|1496|1498.5|1497|1497.5|1496|106
1643889680000|2022-02-03 12:01:20|1497.5|1495.5|1497|1495.5|1497.5|1496|1497|1495.5|282
1643889710000|2022-02-03 12:01:50||1495||1495||1495.5||1495|0
1643889720000|2022-02-03 12:02:00|1496.5||1496.5||1496.5||1496.5||0
1643889730000|2022-02-03 12:02:10|1495|1494.5|1495.5|1493.5|1495.5|1494.5|1494|1493|4925
1643889740000|2022-02-03 12:02:20|1496|1494|1496.5|1494.5|1496.5|1495|1496|1494|227
1643889820000|2022-02-03 12:03:40|1496|1494|1495|1493.5|1496|1494.5|1494.5|1493.5|671
1643889860000|2022-02-03 12:04:20|||||||||64
1643889870000|2022-02-03 12:04:30|||||||||32
1643889900000|2022-02-03 12:05:00|1494|1493|1493.5|1491.5|1494|1493|1493|1491.5|714
1643889910000|2022-02-03 12:05:10|1493||1493||1493||1493||0
1643889920000|2022-02-03 12:05:20||1492||1491.5||1492||1491.5|0
1643889980000|2022-02-03 12:06:20|1492.5||1492.5||1492.5||1492.5||0
1643890000000|2022-02-03 12:06:40|1493|1492.5|1493.5|1492|1493.5|1492.5|1493|1491.5|1241
1643890050000|2022-02-03 12:07:30|1493|1491.5|1493|1491|1493|1491.5|1492.5|1491|272
1643890060000|2022-02-03 12:07:40||1491.5||1491.5||1491.5||1491|0
1643890100000|2022-02-03 12:08:20|1494.5|1492|1495|1492.5|1495|1493.5|1494|1492|607
1643890110000|2022-02-03 12:08:30|1494.5||1494||1494.5||1494||0
1643890130000|2022-02-03 12:08:50||1492||1492||1492||1492|80
1643890250000|2022-02-03 12:10:50|1493.5|1492.5|1495|1493.5|1495|1493.5|1493.5|1492.5|1887
1643890260000|2022-02-03 12:11:00|1495.5|1494|1497.5|1496|1498.5|1496.5|1495.5|1494|1177
1643890300000|2022-02-03 12:11:40|1497||1497||1497||1497||0
1643890320000|2022-02-03 12:12:00|1496.5|1495.5|1495.5|1493.5|1496.5|1495.5|1495.5|1493.5|1092
1643890350000|2022-02-03 12:12:30|1495|1493|1493.5|1492.5|1495|1493|1493.5|1492.5|108
1643890380000|2022-02-03 12:13:00|1493|1492|1492.5|1492|1493|1492|1492.5|1492|4
1643890410000|2022-02-03 12:13:30||1491.5||1491.5||1491.5||1491.5|660
1643890430000|2022-02-03 12:13:50|1492|1491|1492|1490|1492.5|1491|1491|1490|1008
1643890440000|2022-02-03 12:14:00||1490.5||1490.5||1490.5||1490.5|0
1643890470000|2022-02-03 12:14:30|1491.5|1490|1491.5|1490|1491.5|1490|1491.5|1490|2
1643890500000|2022-02-03 12:15:00|1491|1489.5|1490.5|1489|1491|1489.5|1490|1489|187
1643890540000|2022-02-03 12:15:40|1490||1490||1490||1490||22
1643890560000|2022-02-03 12:16:00|1489.5||1490||1490||1489.5||150
1643890610000|2022-02-03 12:16:50|1490.5|1489.5|1492|1490.5|1492|1490.5|1490.5|1489.5|733
1643890620000|2022-02-03 12:17:00|||||||||274
1643890680000|2022-02-03 12:18:00|1491.5||1492||1492||1491.5||0
1643890700000|2022-02-03 12:18:20|1492.5|1491|1493.5|1492|1493.5|1492|1492.5|1491|710
1643890710000|2022-02-03 12:18:30|1493|1491.5|1492.5|1490.5|1493|1491.5|1491.5|1490.5|823
1643890740000|2022-02-03 12:19:00|1492||1491.5||1492||1491.5||0
1643890770000|2022-02-03 12:19:30|1492|1491|1492.5|1490.5|1493.5|1492|1492|1490.5|788
1643890790000|2022-02-03 12:19:50|1493|1491|1493|1491.5|1493|1491.5|1493|1491|60
1643890800000|2022-02-03 12:20:00|1493.5|1492|1493.5|1491.5|1494|1492|1493.5|1491.5|0
1643890810000|2022-02-03 12:20:10|1493||1493||1493||1493||0
1643890830000|2022-02-03 12:20:30||1492||1492||1492||1492|0
1643890840000|2022-02-03 12:20:40|1492.5|1491.5|1492|1491|1493|1491.5|1492|1490.5|522
1643890920000|2022-02-03 12:22:00||1490.5||1490.5||1490.5||1490.5|5
1643890930000|2022-02-03 12:22:10||1491||1490.5||1491||1490.5|150
1643891030000|2022-02-03 12:23:50|1493|1491|1492.5|1491|1493|1491|1492|1491|78
1643891080000|2022-02-03 12:24:40|1492||1492.5||1492.5||1492||0
1643891110000|2022-02-03 12:25:10|1492||1492.5||1492.5||1492||0
1643891130000|2022-02-03 12:25:30|1492|1490.5|1491.5|1490|1492|1491|1491.5|1490|591
1643891140000|2022-02-03 12:25:40|1492|1490.5|1492|1490.5|1492|1490.5|1492|1490.5|0
1643891150000|2022-02-03 12:25:50|1492.5|1491|1492|1491|1492.5|1491|1492|1491|0
1643891160000|2022-02-03 12:26:00|1492.5|1491.5|1492.5|1491|1492.5|1491.5|1492.5|1491|222
1643891220000|2022-02-03 12:27:00|||||||||168
1643891240000|2022-02-03 12:27:20|1492|1490.5|1491|1489.5|1492|1490.5|1491|1489.5|453
1643891250000|2022-02-03 12:27:30|1491.5||1491.5||1491.5||1491.5||0
1643891260000|2022-02-03 12:27:40||1490||1490||1490||1490|0
1643891280000|2022-02-03 12:28:00|1492|1490.5|1492|1490.5|1492|1490.5|1492|1490.5|0
1643891300000|2022-02-03 12:28:20||1490||1490||1490||1490|0
1643891320000|2022-02-03 12:28:40||1490.5||1490.5||1490.5||1490.5|0
1643891330000|2022-02-03 12:28:50||1490||1490.5||1490.5||1490|0
1643891340000|2022-02-03 12:29:00||1491||1491||1491||1491|0
1643891360000|2022-02-03 12:29:20||1490.5||1490.5||1491||1490.5|0
1643891420000|2022-02-03 12:30:20|1491.5|1490|1491.5|1490|1491.5|1490|1491.5|1490|690
1643891450000|2022-02-03 12:30:50|1491|1489.5|1490.5|1489.5|1491|1489.5|1490.5|1489|517
1643891520000|2022-02-03 12:32:00|1490|1489|1490|1489|1490.5|1489|1489.5|1489|63
1643891580000|2022-02-03 12:33:00|1489.5|1488.5|1490|1488.5|1490|1488.5|1488.5|1488|805
1643891610000|2022-02-03 12:33:30||1489||1489||1489||1489|0
1643891680000|2022-02-03 12:34:40|||||||||35
1643891700000|2022-02-03 12:35:00|||||||||168
1643891750000|2022-02-03 12:35:50|1490.5|1489.5|1491|1490|1491.5|1490|1490.5|1489|583
1643891760000|2022-02-03 12:36:00|1490.5|1489.5|1490.5|1490|1491|1490|1490.5|1489.5|116
1643891780000|2022-02-03 12:36:20|1491|1490.5|1491|1490|1491|1490.5|1491|1490|188
1643891790000|2022-02-03 12:36:30|1491.5|1490.5|1492|1490.5|1492|1490.5|1491.5|1490.5|121
1643891810000|2022-02-03 12:36:50|1492.5|1491|1492.5|1491.5|1492.5|1491.5|1492|1491|29
1643891820000|2022-02-03 12:37:00|||||||||272
1643891830000|2022-02-03 12:37:10|1493|1492|1493.5|1492.5|1493.5|1492.5|1493|1492|672
1643891850000|2022-02-03 12:37:30|1494|1493|1494|1493|1494|1493|1494|1493|90
1643891870000|2022-02-03 12:37:50|||||||||320
1643891890000|2022-02-03 12:38:10|1495|1493.5|1495|1493.5|1495|1493.5|1495|1493.5|113
1643891900000|2022-02-03 12:38:20|1494.5|1494|1494.5|1493|1494.5|1494|1494.5|1493|542
1643891960000|2022-02-03 12:39:20||1493.5||1493.5||1493.5||1493.5|0
1643891970000|2022-02-03 12:39:30|||||||||135
1643891980000|2022-02-03 12:39:40||1494||1494||1494||1494|0
1643892000000|2022-02-03 12:40:00|1495||1495||1495||1495||91
1643892020000|2022-02-03 12:40:20|||||||||168
1643892040000|2022-02-03 12:40:40|1494.5|1493.5|1494.5|1493|1495|1493.5|1494.5|1493|56
1643892050000|2022-02-03 12:40:50||1493.5||1493.5||1493.5||1493.5|0
1643892070000|2022-02-03 12:41:10||1493||1493||1493||1493|25
1643892120000|2022-02-03 12:42:00|1494||1494.5||1494.5||1494||0
1643892180000|2022-02-03 12:43:00||1493.5||1493||1493.5||1493|3
1643892230000|2022-02-03 12:43:50|1495|1493.5|1495|1493.5|1495|1493.5|1495|1493.5|115
1643892240000|2022-02-03 12:44:00|1495.5|1494|1495|1493.5|1495.5|1494.5|1495|1493.5|332
1643892250000|2022-02-03 12:44:10||1494||1494||1494||1494|0
1643892270000|2022-02-03 12:44:30|1495.5|1494.5|1496|1494.5|1496.5|1495|1495.5|1494.5|593
1643892280000|2022-02-03 12:44:40|1495.5|1495|1495.5|1494.5|1496|1495|1495|1494.5|929
1643892290000|2022-02-03 12:44:50|1496||1496||1496||1496||0
1643892300000|2022-02-03 12:45:00|1495.5||1496||1496||1495.5||205
1643892340000|2022-02-03 12:45:40||1495||1494.5||1495||1494.5|0
1643892360000|2022-02-03 12:46:00|1496.5|1495|1497|1495|1497|1495.5|1496.5|1495|1231
1643892370000|2022-02-03 12:46:10|1496.5|1495.5|1496.5|1495.5|1496.5|1495.5|1496.5|1495.5|34
1643892380000|2022-02-03 12:46:20|1497|1496|1497|1496|1497|1496|1497|1496|0
1643892390000|2022-02-03 12:46:30|1497.5||1497.5||1497.5||1497.5||0
1643892400000|2022-02-03 12:46:40|1497|1496.5|1497.5|1496|1497.5|1496.5|1497|1496|137
1643892440000|2022-02-03 12:47:20||1496.5||1496||1496.5||1496|0
1643892490000|2022-02-03 12:48:10||1496.5||1496.5||1496.5||1496.5|168
1643892500000|2022-02-03 12:48:20||1497||1496.5||1497||1496.5|340
1643892570000|2022-02-03 12:49:30|1498.5|1497|1498.5|1497|1498.5|1497|1498.5|1497|379
1643892620000|2022-02-03 12:50:20|1498||1498||1498||1498||0
1643892630000|2022-02-03 12:50:30|1498.5|1497.5|1500|1498.5|1500.5|1499|1498.5|1497.5|824
1643892640000|2022-02-03 12:50:40||1499||1498.5||1499||1498.5|0
1643892670000|2022-02-03 12:51:10||1499||1499||1499||1499|0
1643892680000|2022-02-03 12:51:20|1501|1499.5|1500.5|1498.5|1502|1500|1499.5|1498.5|1652
1643892690000|2022-02-03 12:51:30|1500||1500||1500||1500||0
1643892780000|2022-02-03 12:53:00|1499.5||1500||1500||1499.5||0
1643892800000|2022-02-03 12:53:20||1499||1499||1499||1499|0
1643892810000|2022-02-03 12:53:30|1499.5|1498.5|1499|1497.5|1499.5|1499|1498.5|1497.5|1123
1643892820000|2022-02-03 12:53:40|1498||1499||1499||1498||70
1643892830000|2022-02-03 12:53:50||1498||1498||1498||1498|0
1643892900000|2022-02-03 12:55:00|1500|1498.5|1500|1498.5|1500|1498.5|1500|1498.5|77
1643892910000|2022-02-03 12:55:10|1499.5||1500||1500||1499.5||290
1643892950000|2022-02-03 12:55:50||1499||1498.5||1499||1498.5|0
1643892990000|2022-02-03 12:56:30||1499||1499||1499||1499|196
1643893000000|2022-02-03 12:56:40|1499.5|1498.5|1499.5|1498|1499.5|1498.5|1499|1497.5|683
1643893010000|2022-02-03 12:56:50|1499|1497.5|1499|1497.5|1499|1497.5|1498.5|1497.5|98
1643893030000|2022-02-03 12:57:10||1498||1497.5||1498||1497.5|0
1643893040000|2022-02-03 12:57:20|1499.5|1498|1501|1499|1501|1499.5|1499.5|1498|748
1643893050000|2022-02-03 12:57:30|1500.5|1499.5|1501|1499.5|1501|1499.5|1500.5|1499.5|0
1643893080000|2022-02-03 12:58:00|||||||||294
1643893130000|2022-02-03 12:58:50||1500||1500||1500||1499.5|0
1643893140000|2022-02-03 12:59:00|1501.5|1500.5|1501.5|1500|1501.5|1500.5|1501.5|1500|88
1643893170000|2022-02-03 12:59:30|1502.5|1500.5|1503|1501|1503|1501|1502.5|1500.5|648
1643893180000|2022-02-03 12:59:40|1503.5|1501.5|1503.5|1501.5|1504|1502|1503.5|1501.5|0
1643893250000|2022-02-03 13:00:50|1503|1501|1502|1500|1503|1501|1501.5|1500|795
1643893260000|2022-02-03 13:01:00||1500.5||1500.5||1500.5||1500.5|0
1643893300000|2022-02-03 13:01:40|1502.5|1501|1503|1501|1503|1501|1502.5|1501|13
1643893310000|2022-02-03 13:01:50|1502.5|1500.5|1502.5|1501|1502.5|1501|1502.5|1500.5|0
1643893320000|2022-02-03 13:02:00|1502|1500|1502|1500|1502.5|1500|1502|1500|96
1643893350000|2022-02-03 13:02:30||1500.5||1500.5||1500.5||1500.5|0
1643893370000|2022-02-03 13:02:50|||||||||100
1643893410000|2022-02-03 13:03:30|1501.5|1500|1501.5|1500|1502|1500|1501|1500|228
1643893420000|2022-02-03 13:03:40|1501|1500.5|1501.5|1500.5|1501.5|1500.5|1500.5|1499.5|835
1643893440000|2022-02-03 13:04:00||1500||1500.5||1500.5||1500|0
1643893480000|2022-02-03 13:04:40||1500||1499.5||1500||1499.5|23
1643893490000|2022-02-03 13:04:50|1501||1501.5||1501.5||1501||0
1643893500000|2022-02-03 13:05:00|1501|1500|1501|1500|1501.5|1500|1501|1500|167
1643893590000|2022-02-03 13:06:30|1500.5|1499.5|1501|1499.5|1501|1499.5|1500.5|1499.5|515
1643893600000|2022-02-03 13:06:40|1500.5|1499|1500.5|1498.5|1500.5|1499|1500.5|1498.5|399
1643893610000|2022-02-03 13:06:50|||||||||17
1643893630000|2022-02-03 13:07:10|||||||||19
1643893840000|2022-02-03 13:10:40|1500||1499.5||1500||1499.5||0
1643893920000|2022-02-03 13:12:00|1500|1499|1500|1499|1500|1499|1499.5|1499|731
1643893930000|2022-02-03 13:12:10|1499.5|1499.5|1500.5|1499|1500.5|1499.5|1499.5|1499|308
1643893940000|2022-02-03 13:12:20|1501|1499.5|1501.5|1500|1502.5|1500.5|1500.5|1499.5|1101
1643893950000|2022-02-03 13:12:30|1501|1499.5|1501|1499.5|1501|1500|1500.5|1499|538
1643893970000|2022-02-03 13:12:50|1500.5|1499|1498.5|1496.5|1500.5|1499|1498.5|1496|2940
1643893980000|2022-02-03 13:13:00||1496||1496.5||1496.5||1496|1444
1643894020000|2022-02-03 13:13:40|||||||||36790
1643894040000|2022-02-03 13:14:00|1498|1496|1497.5|1495.5|1498|1496|1496.5|1495.5|1886
1643894050000|2022-02-03 13:14:10|1497|1496|1497.5|1496|1498.5|1497|1497|1495.5|469
1643894100000|2022-02-03 13:15:00|||||||||1378
1643894110000|2022-02-03 13:15:10|1497|1495.5|1497|1495.5|1497|1495.5|1496.5|1495.5|202
1643894120000|2022-02-03 13:15:20|||||||||168
1643894130000|2022-02-03 13:15:30|||||||||3
1643894140000|2022-02-03 13:15:40|1497.5|1496|1497.5|1496|1497.5|1496|1497.5|1496|168
1643894150000|2022-02-03 13:15:50|1496.5|1495.5|1496.5|1495.5|1496.5|1495.5|1496.5|1495.5|0
1643894160000|2022-02-03 13:16:00|||||||||698
1643894230000|2022-02-03 13:17:10|1496|1495|1496|1494.5|1496.5|1495|1495|1494|1315
1643894270000|2022-02-03 13:17:50|||||||||911
1643894280000|2022-02-03 13:18:00|||||||||555
1643894290000|2022-02-03 13:18:10|1495.5||1496||1496||1495.5||318
1643894300000|2022-02-03 13:18:20|1495.5|1494|1495|1493|1495.5|1494|1495|1493|463
1643894310000|2022-02-03 13:18:30|1494|1492.5|1495|1493|1495|1493|1494|1492.5|503
1643894340000|2022-02-03 13:19:00|||||||||210
1643894360000|2022-02-03 13:19:20||1493.5||1493||1494||1493|0
1643894380000|2022-02-03 13:19:40||1493.5||1493||1493.5||1493|0
1643894400000|2022-02-03 13:20:00|||||||||411
1643894450000|2022-02-03 13:20:50||1493.5||1493||1493.5||1493|0
1643894460000|2022-02-03 13:21:00|||||||||194
1643894510000|2022-02-03 13:21:50|||||||||168
1643894550000|2022-02-03 13:22:30|1494.5||1494.5||1494.5||1494.5||0
1643894570000|2022-02-03 13:22:50|1494|1492.5|1494.5|1493|1494.5|1493|1494|1492.5|192
1643894580000|2022-02-03 13:23:00|||||||||500
1643894590000|2022-02-03 13:23:10|1495|1493.5|1496|1494.5|1496|1494.5|1495|1493.5|511
1643894610000|2022-02-03 13:23:30|1496.5|1495.5|1496.5|1494.5|1498|1496|1496.5|1494.5|264
1643894670000|2022-02-03 13:24:30|||||||||349
1643894700000|2022-02-03 13:25:00|||||||||168
1643894720000|2022-02-03 13:25:20|||||||||391
1643894730000|2022-02-03 13:25:30|||||||||168
1643894760000|2022-02-03 13:26:00|1496|1495|1496.5|1495|1496.5|1495|1496|1494.5|351
1643894770000|2022-02-03 13:26:10|1496|1494.5|1496|1494.5|1496|1495|1496|1494.5|739
1643894820000|2022-02-03 13:27:00|||||||||386
1643894830000|2022-02-03 13:27:10|||||||||34
1643894880000|2022-02-03 13:28:00||1495||1495||1495||1494.5|0
1643894890000|2022-02-03 13:28:10|||||||||206
1643894950000|2022-02-03 13:29:10|1496.5|1495.5|1496.5|1495.5|1496.5|1495.5|1496.5|1495.5|33
1643894960000|2022-02-03 13:29:20||1495||1495||1495||1495|0
1643894970000|2022-02-03 13:29:30|||||||||206
1643894990000|2022-02-03 13:29:50|1497|1495.5|1497|1495.5|1497|1495.5|1497|1495.5|50
1643895000000|2022-02-03 13:30:00|1496.5|1494.5|1496.5|1495|1497|1495|1496.5|1494.5|448
1643895010000|2022-02-03 13:30:10||1494.5||1494.5||1494.5||1494.5|0
1643895030000|2022-02-03 13:30:30|||||||||17
1643895060000|2022-02-03 13:31:00|1497|1495|1497|1495.5|1497|1495.5|1496.5|1495|482
1643895070000|2022-02-03 13:31:10||1496||1496||1496||1496|0
1643895080000|2022-02-03 13:31:20|1497.5|1496.5|1498|1496.5|1498|1496.5|1497.5|1496.5|179
1643895110000|2022-02-03 13:31:50|||||||||1337
1643895120000|2022-02-03 13:32:00|1497.5|1496|1497.5|1496|1497.5|1496|1497|1496|591
1643895180000|2022-02-03 13:33:00|1497|1495.5|1495.5|1494.5|1497|1495.5|1495.5|1494.5|2068
1643895200000|2022-02-03 13:33:20|1495|1494|1495|1494|1495|1494|1495|1494|38
1643895220000|2022-02-03 13:33:40||1493.5||1493.5||1493.5||1493.5|97
1643895230000|2022-02-03 13:33:50|||||||||202
1643895320000|2022-02-03 13:35:20|||||||||221
1643895360000|2022-02-03 13:36:00|1494.5|1493|1494.5|1493|1495|1493.5|1494.5|1493|280
1643895380000|2022-02-03 13:36:20|1494||1494||1494||1494||3
1643895410000|2022-02-03 13:36:50|||||||||322
1643895530000|2022-02-03 13:38:50|||||||||149
1643895540000|2022-02-03 13:39:00|||||||||168
1643895550000|2022-02-03 13:39:10|1494.5|1493.5|1494.5|1493.5|1495.5|1494|1494|1493.5|769
1643895560000|2022-02-03 13:39:20|1494|1493|1494|1493|1494|1493|1494|1493|11
1643895580000|2022-02-03 13:39:40|1494.5|1493.5|1494.5|1493|1495|1494|1494|1493|1177
1643895600000|2022-02-03 13:40:00|||||||||168
1643895620000|2022-02-03 13:40:20|1493.5|1493.5|1494.5|1493|1494.5|1493.5|1493.5|1493|238
1643895630000|2022-02-03 13:40:30|1494||1494||1494||1494||248
1643895690000|2022-02-03 13:41:30|1494.5|1493.5|1494.5|1493.5|1494.5|1493.5|1494.5|1493.5|53
1643895720000|2022-02-03 13:42:00|1494|1493|1494|1492.5|1494|1493|1494|1492.5|559
1643895740000|2022-02-03 13:42:20|||||||||18
1643895750000|2022-02-03 13:42:30|1493.5|1492|1493|1491|1493.5|1492|1493|1491|741
1643895770000|2022-02-03 13:42:50||1491.5||1491.5||1491.5||1491.5|0
1643895800000|2022-02-03 13:43:20|||||||||1
1643895840000|2022-02-03 13:44:00|1492|1491|1492|1491|1492|1491|1492|1491|349
1643895850000|2022-02-03 13:44:10|1491.5|1490.5|1491.5|1490|1491.5|1490.5|1491.5|1490|665
1643895860000|2022-02-03 13:44:20|1491|1489.5|1491|1490|1491.5|1490|1491|1489.5|327
1643895870000|2022-02-03 13:44:30|1490|1489.5|1490|1488.5|1491|1490|1490|1488.5|517
1643895880000|2022-02-03 13:44:40|1489.5||1489.5||1489.5||1489.5||0
1643895890000|2022-02-03 13:44:50|1488.5|1488|1487.5|1486.5|1488.5|1488|1487.5|1486.5|2985
1643895900000|2022-02-03 13:45:00|1488|1487|1489.5|1488.5|1489.5|1488.5|1488|1486|2236
1643895910000|2022-02-03 13:45:10|1490.5|1489|1490.5|1489|1490.5|1489|1490.5|1489|165
1643895920000|2022-02-03 13:45:20|1490|1488|1489|1487|1490|1488.5|1488.5|1487|745
1643895930000|2022-02-03 13:45:30|1488.5|1487.5|1488.5|1487|1488.5|1487.5|1488.5|1487|0
1643895940000|2022-02-03 13:45:40|||||||||67
1643895950000|2022-02-03 13:45:50||1487.5||1487.5||1487.5||1487.5|0
1643895960000|2022-02-03 13:46:00|1488|1487|1486.5|1484.5|1488|1487|1486.5|1484.5|1382
1643895970000|2022-02-03 13:46:10|1486|1485|1486.5|1484.5|1486.5|1485|1486|1484.5|0
1643895980000|2022-02-03 13:46:20|1486|1484|1488.5|1487.5|1488.5|1487.5|1486|1484|3874
1643895990000|2022-02-03 13:46:30|1488|1487|1487.5|1485.5|1488|1487.5|1487.5|1485.5|1269
1643896000000|2022-02-03 13:46:40|1488|1486|1488|1487.5|1488|1487.5|1488|1486|18
1643896010000|2022-02-03 13:46:50|1488.5|1487|1488|1486.5|1488.5|1487|1488|1486|193
1643896020000|2022-02-03 13:47:00|1487.5|1486|1487.5|1486.5|1487.5|1486.5|1487.5|1486|420
1643896030000|2022-02-03 13:47:10|1487|1486|1487|1486|1487.5|1486|1487|1486|308
1643896040000|2022-02-03 13:47:20|1486.5|1485.5|1486.5|1484.5|1487|1486|1485.5|1484.5|6223
1643896090000|2022-02-03 13:48:10|1487|1485.5|1488.5|1487|1488.5|1487|1487|1485.5|1121
1643896120000|2022-02-03 13:48:40|1488||1488.5||1488.5||1488||0
1643896150000|2022-02-03 13:49:10|1488|1486.5|1487|1485|1488|1486.5|1487|1485|287
1643896160000|2022-02-03 13:49:20|1487.5|1485.5|1487.5|1485.5|1487.5|1485.5|1487.5|1485|0
1643896170000|2022-02-03 13:49:30||1486||1485.5||1486||1485.5|0
1643896200000|2022-02-03 13:50:00|1488|1486|1488.5|1487|1488.5|1487|1488|1486|291
1643896210000|2022-02-03 13:50:10|1488|1486.5|1488|1486.5|1488|1486.5|1488|1486.5|319
1643896220000|2022-02-03 13:50:20|1487.5|1486|1487.5|1485.5|1487.5|1486|1486.5|1485|856
1643896230000|2022-02-03 13:50:30|1488|1486|1488|1485.5|1488|1486|1488|1485.5|0
1643896240000|2022-02-03 13:50:40||1486||1486||1486||1486|0
1643896290000|2022-02-03 13:51:30|||||||||89
1643896320000|2022-02-03 13:52:00|1487.5|1485.5|1487.5|1486.5|1488|1486.5|1487|1485.5|1500
1643896330000|2022-02-03 13:52:10|1488||1488||1488||1488||7
1643896340000|2022-02-03 13:52:20|1487.5|1486|1486.5|1485|1487.5|1486|1486.5|1485|3127
1643896350000|2022-02-03 13:52:30||1484.5||1484.5||1484.5||1484.5|0
1643896360000|2022-02-03 13:52:40|||||||||22
1643896380000|2022-02-03 13:53:00||1485||1485||1485||1485|0
1643896390000|2022-02-03 13:53:10|1486|1484.5|1484.5|1482.5|1486|1484.5|1483.5|1482.5|1647
1643896400000|2022-02-03 13:53:20|1484||1484||1484||1484||0
1643896430000|2022-02-03 13:53:50|1484.5|1483|1485.5|1484.5|1485.5|1484.5|1484.5|1483|641
1643896440000|2022-02-03 13:54:00|1486|1485|1487.5|1486|1488.5|1487|1486|1485|1590
1643896450000|2022-02-03 13:54:10|1487||1487||1487||1487||0
1643896460000|2022-02-03 13:54:20|1486.5|1485.5|1486|1485|1486.5|1485.5|1486|1484|199
1643896470000|2022-02-03 13:54:30|1486.5|1485.5|1486.5|1484.5|1487.5|1486|1486.5|1484.5|1098
1643896500000|2022-02-03 13:55:00||1485||1484.5||1485||1484.5|0
1643896510000|2022-02-03 13:55:10||1485||1485||1485||1485|0
1643896520000|2022-02-03 13:55:20|1487|1485.5|1487.5|1485.5|1488|1486|1487|1485|273
1643896530000|2022-02-03 13:55:30|1487||1487||1487.5||1487||0
1643896610000|2022-02-03 13:56:50|||||||||620
1643896620000|2022-02-03 13:57:00|||||||||2
1643896660000|2022-02-03 13:57:40|||||||||30
1643896670000|2022-02-03 13:57:50||1486||1486||1486||1486|0
1643896730000|2022-02-03 13:58:50|1486.5|1485.5|1486|1485|1487|1485.5|1486|1485|866
1643896740000|2022-02-03 13:59:00|1485.5|1484.5|1484.5|1483.5|1485.5|1484.5|1484.5|1483.5|906
1643896770000|2022-02-03 13:59:30|||||||||500
1643896780000|2022-02-03 13:59:40|1485|1484|1485.5|1484|1485.5|1484.5|1485|1484|698
1643896860000|2022-02-03 14:01:00|1485||1485||1485.5||1485||74
1643896890000|2022-02-03 14:01:30|||||||||1
1643896900000|2022-02-03 14:01:40|1484.5|1483.5|1485|1483.5|1485|1483.5|1484.5|1483.5|726
1643896920000|2022-02-03 14:02:00|1484.5||1485||1485||1484.5||0
1643896940000|2022-02-03 14:02:20|1485.5|1484|1485|1484|1486|1485|1485|1484|449
1643896950000|2022-02-03 14:02:30|1486|1484.5|1485.5|1484|1486|1484.5|1485|1484|177
1643896970000|2022-02-03 14:02:50||1484.5||1484.5||1484.5||1484.5|59
1643896980000|2022-02-03 14:03:00|1486|1485|1487|1485|1487|1485|1485.5|1485|433
1643897000000|2022-02-03 14:03:20|1486.5||1486.5||1486.5||1486.5||0
1643897010000|2022-02-03 14:03:30|1486|1484.5|1485.5|1484.5|1486.5|1484.5|1485|1484|762
1643897020000|2022-02-03 14:03:40|1485|1484|1485.5|1484.5|1485.5|1484.5|1485|1483.5|510
1643897030000|2022-02-03 14:03:50||1485||1484.5||1485||1484.5|403
1643897040000|2022-02-03 14:04:00|1485|1483.5|1485|1483|1485|1483.5|1484.5|1482.5|160
1643897070000|2022-02-03 14:04:30|1484.5||1484.5||1484.5||1484||0
1643897090000|2022-02-03 14:04:50|1484||1484||1484||1484||0
1643897100000|2022-02-03 14:05:00||1482.5||1482.5||1483||1482.5|0
1643897120000|2022-02-03 14:05:20|1483.5|1482|1483.5|1482|1483.5|1482.5|1483|1482|820
1643897130000|2022-02-03 14:05:30|1483|1481.5|1483|1481|1483|1482|1483|1481|0
1643897150000|2022-02-03 14:05:50||1481.5||1481.5||1481.5||1481.5|0
1643897160000|2022-02-03 14:06:00|1482.5|1482.5|1482.5|1481.5|1482.5|1482.5|1482.5|1481.5|291
1643897170000|2022-02-03 14:06:10||1481||1481||1481||1481|0
1643897180000|2022-02-03 14:06:20|1482||1482||1482||1482||0
1643897220000|2022-02-03 14:07:00|1481.5|1480.5|1482|1480.5|1482|1481|1481.5|1480.5|244
1643897240000|2022-02-03 14:07:20|||||||||36790
1643897250000|2022-02-03 14:07:30||1481||1480.5||1481||1480.5|150
1643897290000|2022-02-03 14:08:10|||||||||276
1643897300000|2022-02-03 14:08:20|1482.5|1481|1482|1480.5|1482.5|1481|1482|1480.5|795
1643897320000|2022-02-03 14:08:40|1482.5|1481|1483|1481.5|1483|1481.5|1482|1481|802
1643897330000|2022-02-03 14:08:50|||||||||500
1643897360000|2022-02-03 14:09:20|1482.5||1483||1483||1482.5||0
1643897380000|2022-02-03 14:09:40|||||||||6
1643897390000|2022-02-03 14:09:50|1482.5|1481|1481|1480|1482.5|1481|1481|1480|1077
1643897410000|2022-02-03 14:10:10|1480.5|1479.5|1481|1479|1481|1479.5|1480.5|1479|942
1643897420000|2022-02-03 14:10:20|1480.5||1480.5||1480.5||1480.5||0
1643897440000|2022-02-03 14:10:40||1479.5||1479.5||1479.5||1479|99
1643897480000|2022-02-03 14:11:20|1481|1480|1481.5|1480|1481.5|1481|1480.5|1480|1238
1643897500000|2022-02-03 14:11:40||1480.5||1480.5||1480.5||1480.5|0
1643897580000|2022-02-03 14:13:00|1481|1480|1480.5|1479.5|1481|1480|1480.5|1479.5|473
1643897640000|2022-02-03 14:14:00|1480|1479|1480|1479.5|1480.5|1479.5|1480|1479|928
1643897650000|2022-02-03 14:14:10|1479.5|1479|1479|1477.5|1480|1479|1478.5|1477.5|1384
1643897670000|2022-02-03 14:14:30|1478.5||1478.5||1479||1478.5||0
1643897850000|2022-02-03 14:17:30|1478|1477|1473|1471.5|1478|1477|1472.5|1471.5|5574
1643897860000|2022-02-03 14:17:40|1472.5|1471|1473.5|1472|1474|1472.5|1472.5|1471|1092
1643897870000|2022-02-03 14:17:50|1473|1471.5|1473|1471|1473|1471.5|1473|1471|0
1643897910000|2022-02-03 14:18:30|1472.5|1469.5|1470|1468|1472.5|1469.5|1470|1468|971
1643897920000|2022-02-03 14:18:40|1469.5|1467.5|1468.5|1467.5|1469.5|1467.5|1468.5|1467.5|621
1643897930000|2022-02-03 14:18:50||1467||1467||1467||1467|350
1643897940000|2022-02-03 14:19:00|1468||1468||1468||1468||148
1643897960000|2022-02-03 14:19:20|||||||||45
1643897990000|2022-02-03 14:19:50|1468.5||1468||1468.5||1468||105
1643898020000|2022-02-03 14:20:20|1467.5|1466.5|1467.5|1466|1467.5|1466.5|1467.5|1466|657
1643898030000|2022-02-03 14:20:30|1467|1465.5|1466.5|1465|1467.5|1465.5|1466.5|1465|462
1643898050000|2022-02-03 14:20:50|||||||||50
1643898070000|2022-02-03 14:21:10|1466|1464.5|1466|1464.5|1466|1464.5|1465.5|1464|289
1643898080000|2022-02-03 14:21:20|1465.5|1464|1467.5|1466|1468|1466.5|1465.5|1464|1688
1643898130000|2022-02-03 14:22:10|||||||||1372
1643898150000|2022-02-03 14:22:30|1467||1467||1467||1467||298
1643898190000|2022-02-03 14:23:10|1466.5|1465.5|1465.5|1464.5|1466.5|1465.5|1465.5|1464.5|718
1643898200000|2022-02-03 14:23:20|1466|1465|1466.5|1465.5|1466.5|1465.5|1466|1464.5|791
1643898210000|2022-02-03 14:23:30|1467|1466|1467|1466|1467.5|1466.5|1467|1465.5|1088
1643898220000|2022-02-03 14:23:40|1466.5|1466.5|1468.5|1467.5|1469|1467.5|1466.5|1466|721
1643898230000|2022-02-03 14:23:50|1468|1467|1468|1466|1468|1467|1468|1466|2
1643898240000|2022-02-03 14:24:00|1467.5|1465.5|1467|1465.5|1467.5|1465.5|1467|1465.5|311
1643898250000|2022-02-03 14:24:10|1466.5|1465|1466|1465|1466.5|1465|1466|1465|1338
1643898270000|2022-02-03 14:24:30|1466.5|1465.5|1467|1466|1467|1466|1466.5|1465|1260
1643898290000|2022-02-03 14:24:50|1466.5|1465.5|1467|1466|1467|1466|1466.5|1465.5|825
1643898340000|2022-02-03 14:25:40|1467.5|1466.5|1467.5|1466|1467.5|1466.5|1467.5|1466|294
1643898370000|2022-02-03 14:26:10||1466.5||1466||1466.5||1466|0
1643898390000|2022-02-03 14:26:30|1467|1465.5|1467.5|1466.5|1467.5|1467|1466.5|1465.5|4402
1643898410000|2022-02-03 14:26:50|||||||||500
1643898420000|2022-02-03 14:27:00|1468|1467|1469|1467.5|1469|1467.5|1467.5|1467|1217
1643898430000|2022-02-03 14:27:10|1469.5|1468|1469.5|1468.5|1470|1469|1469.5|1468|1227
1643898440000|2022-02-03 14:27:20|1469|1468|1468.5|1468|1469|1468|1468.5|1468|165
1643898450000|2022-02-03 14:27:30|1468|1467.5|1468|1466.5|1468|1467.5|1468|1466.5|686
1643898460000|2022-02-03 14:27:40|1467.5||1467.5||1468||1467.5||0
1643898480000|2022-02-03 14:28:00|1468.5|1467|1468.5|1467|1469.5|1468|1468|1466|2609
1643898490000|2022-02-03 14:28:10|1469|1467.5|1469.5|1468|1469.5|1468|1468.5|1467.5|417
1643898500000|2022-02-03 14:28:20|1469|1467.5|1468|1466.5|1469|1468|1468|1466.5|806
1643898510000|2022-02-03 14:28:30|1467.5|1466|1467|1466|1467.5|1466|1467|1466|228
1643898520000|2022-02-03 14:28:40|1467.5|1466.5|1467.5|1466|1467.5|1466.5|1467.5|1466|1361
1643898530000|2022-02-03 14:28:50|||||||||500
1643898540000|2022-02-03 14:29:00||1466.5||1466.5||1466.5||1466.5|301
1643898550000|2022-02-03 14:29:10|1467||1467.5||1467.5||1467||255
1643898560000|2022-02-03 14:29:20|1468|1467|1468|1466.5|1468.5|1467|1468|1466.5|745
1643898570000|2022-02-03 14:29:30|1467.5|1466|1467.5|1466|1468|1466|1467.5|1466|562
1643898600000|2022-02-03 14:30:00|1467||1467.5||1467.5||1467||0
1643898610000|2022-02-03 14:30:10||1466.5||1466.5||1466.5||1466.5|0
1643898640000|2022-02-03 14:30:40|1468|1467|1468|1467|1468|1467.5|1467.5|1466.5|829
1643898650000|2022-02-03 14:30:50|1468.5||1468.5||1468.5||1468.5||267
1643898660000|2022-02-03 14:31:00|1468||1468||1468.5||1468||1
1643898690000|2022-02-03 14:31:30|1467.5|1466.5|1467.5|1466.5|1467.5|1466.5|1467.5|1466.5|1057
1643898710000|2022-02-03 14:31:50|1468|1467|1468|1467|1468|1467|1468|1467|527
1643898730000|2022-02-03 14:32:10|1468.5|1466.5|1470|1469|1470|1469|1468.5|1466.5|1154
1643898740000|2022-02-03 14:32:20|1470.5|1469.5|1471|1469|1471.5|1469.5|1470.5|1469|84
1643898750000|2022-02-03 14:32:30|1470.5||1470.5||1470.5||1470.5||0
1643898760000|2022-02-03 14:32:40|1471|1469.5|1471|1469.5|1471|1470|1471|1469.5|463
1643898770000|2022-02-03 14:32:50|1470.5|1469|1470.5|1469|1470.5|1469|1470.5|1469|145
1643898780000|2022-02-03 14:33:00|1471|1469.5|1471|1470|1471|1470|1471|1469.5|640
1643898790000|2022-02-03 14:33:10|1470.5|1469.5|1471|1469.5|1471|1470|1470.5|1469.5|422
1643898820000|2022-02-03 14:33:40|1470.5||1470.5||1471||1470.5||0
1643898840000|2022-02-03 14:34:00||1470||1469.5||1470||1469.5|606
1643898860000|2022-02-03 14:34:20|1470|1469|1469.5|1468|1470.5|1469|1469|1468|1037
1643898870000|2022-02-03 14:34:30|1469||1469.5||1469.5||1469||0
1643898900000|2022-02-03 14:35:00|1471|1468.5|1471|1469.5|1471.5|1470|1469.5|1468.5|1113
1643898910000|2022-02-03 14:35:10||1470||1469.5||1470||1469.5|397
1643898920000|2022-02-03 14:35:20|1470.5|1469|1470.5|1469|1470.5|1470|1470|1469|519
1643898950000|2022-02-03 14:35:50|1471|1469.5|1471.5|1470|1472.5|1471.5|1470.5|1469.5|1755
1643898980000|2022-02-03 14:36:20|1471|1469.5|1471|1469.5|1471.5|1469.5|1471|1469|342
1643899050000|2022-02-03 14:37:30||1470||1469.5||1470||1469.5|0
1643899060000|2022-02-03 14:37:40|||||||||25
1643899070000|2022-02-03 14:37:50|||||||||322
1643899090000|2022-02-03 14:38:10|1470.5||1470.5||1470.5||1470.5||0
1643899100000|2022-02-03 14:38:20|1471|1470|1472.5|1471|1472.5|1471|1470.5|1469.5|1238
1643899130000|2022-02-03 14:38:50||1471.5||1471||1471.5||1471|0
1643899140000|2022-02-03 14:39:00|1472|1470|1471|1470|1472|1470.5|1471|1470|938
1643899150000|2022-02-03 14:39:10||1470.5||1470||1470.5||1470|0
1643899160000|2022-02-03 14:39:20||1470.5||1470||1470.5||1470|6
1643899170000|2022-02-03 14:39:30|1471.5|1470.5|1471|1470|1471.5|1471|1471|1470|1489
1643899190000|2022-02-03 14:39:50|1471.5|1470.5|1472|1470.5|1472.5|1471.5|1471.5|1470|3148
1643899200000|2022-02-03 14:40:00|1471.5|1470|1472|1470|1472|1470|1471|1470|693
1643899220000|2022-02-03 14:40:20|1471|1469.5|1469.5|1468.5|1472|1470|1469.5|1468.5|4037
1643899240000|2022-02-03 14:40:40|1470|1469|1471.5|1469.5|1471.5|1469.5|1470|1469|1013
1643899250000|2022-02-03 14:40:50|1471|1469|1470|1468.5|1471|1469|1470|1468.5|473
1643899270000|2022-02-03 14:41:10|1469.5||1469.5||1469.5||1469.5||0
1643899290000|2022-02-03 14:41:30|1469|1467.5|1467.5|1466|1469|1468.5|1467.5|1466|1549
1643899300000|2022-02-03 14:41:40|1467|1465.5|1467.5|1466|1467.5|1466.5|1467|1465.5|877
1643899310000|2022-02-03 14:41:50||1466.5||1466.5||1466.5||1466.5|0
1643899320000|2022-02-03 14:42:00||1466||1466||1466||1466|0
1643899450000|2022-02-03 14:44:10|1466.5|1465.5|1467|1466|1467|1466|1466.5|1465.5|9929
1643899460000|2022-02-03 14:44:20|1466.5|1465.5|1464.5|1462.5|1466.5|1466|1463.5|1462.5|4098
1643899470000|2022-02-03 14:44:30|1464|1462|1463|1461.5|1464|1462|1462.5|1461.5|717
1643899480000|2022-02-03 14:44:40|1462.5|1461|1462.5|1461|1463|1461|1462|1461|1060
1643899490000|2022-02-03 14:44:50||1461.5||1461.5||1461.5||1461|739
1643899510000|2022-02-03 14:45:10|1463|1462|1465|1463.5|1465|1463.5|1463|1462|1372
1643899520000|2022-02-03 14:45:20|1464.5||1464.5||1464.5||1464.5||0
1643899530000|2022-02-03 14:45:30|1464|1463|1463.5|1462.5|1464.5|1463|1463.5|1462.5|590
1643899560000|2022-02-03 14:46:00|1464|1463|1464|1463|1464|1463.5|1463.5|1463|250
1643899570000|2022-02-03 14:46:10|||||||||199
1643899580000|2022-02-03 14:46:20|1465|1463.5|1465|1463.5|1465|1464|1464|1463.5|340
1643899600000|2022-02-03 14:46:40|1464.5||1464.5||1465||1464.5||0
1643899610000|2022-02-03 14:46:50|1465||1465||1465||1465||0
1643899620000|2022-02-03 14:47:00|1464.5||1464.5||1464.5||1464.5||38
1643899630000|2022-02-03 14:47:10|1464|1463|1463.5|1462.5|1464|1463|1463.5|1462.5|461
1643899640000|2022-02-03 14:47:20|||||||||100
1643899660000|2022-02-03 14:47:40|1463|1462|1463|1462|1463|1462|1463|1462|585
1643899670000|2022-02-03 14:47:50|1464|1462.5|1464|1462.5|1464.5|1463.5|1463.5|1462.5|1076
1643899700000|2022-02-03 14:48:20|1463.5|1463.5|1464|1462.5|1464|1463.5|1463.5|1462.5|733
1643899740000|2022-02-03 14:49:00|1463.5||1463.5||1463.5||1463.5||0
1643899750000|2022-02-03 14:49:10|||||||||2
1643899800000|2022-02-03 14:50:00|1463|1462|1461|1459.5|1463|1462|1460.5|1459.5|2162
1643899810000|2022-02-03 14:50:10|1461.5|1460|1462.5|1460|1462.5|1461|1461.5|1459.5|2868
1643899820000|2022-02-03 14:50:20|1462|1459.5|1460.5|1459|1462|1459.5|1460.5|1459|968
1643899830000|2022-02-03 14:50:30|1460|1459.5|1460|1459|1460|1459.5|1460|1459|38
1643899840000|2022-02-03 14:50:40|1459.5|1458.5|1460.5|1458.5|1460.5|1459|1459.5|1458.5|764
1643899850000|2022-02-03 14:50:50|1460||1460||1460.5||1460||0
1643899870000|2022-02-03 14:51:10||1459||1458.5||1459||1458.5|0
1643899920000|2022-02-03 14:52:00||1459||1458.5||1459||1458.5|0
1643899930000|2022-02-03 14:52:10|1461.5|1459|1461|1459.5|1462|1460|1460.5|1459|1011
1643899950000|2022-02-03 14:52:30|1461.5|1460.5|1463|1461|1463|1461|1461|1460.5|630
1643899960000|2022-02-03 14:52:40|1462.5||1462.5||1462.5||1462.5||109
1643900030000|2022-02-03 14:53:50|1462|1460.5|1461.5|1460|1462|1460.5|1461.5|1460|936
1643900050000|2022-02-03 14:54:10|1461||1461||1461||1461||97
1643900060000|2022-02-03 14:54:20|||||||||120
1643900070000|2022-02-03 14:54:30|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|651
1643900110000|2022-02-03 14:55:10|1461|1460|1460.5|1459.5|1461|1460|1460.5|1459.5|519
1643900120000|2022-02-03 14:55:20|||||||||200
1643900130000|2022-02-03 14:55:30|1461|1460|1461.5|1460.5|1461.5|1461|1461|1460|678
1643900150000|2022-02-03 14:55:50|1462|1461|1462.5|1461.5|1463.5|1461.5|1462|1461|647
1643900160000|2022-02-03 14:56:00|1463|1462|1463.5|1462|1464|1463|1463|1461.5|1270
1643900170000|2022-02-03 14:56:10|1464|1463|1467.5|1466|1470|1469|1464|1463|64358
1643900180000|2022-02-03 14:56:20|1467|1465.5|1465|1463.5|1468|1466|1464.5|1463.5|3750
1643900190000|2022-02-03 14:56:30|1464.5|1463|1464.5|1463|1465|1464|1464.5|1463|1217
1643900220000|2022-02-03 14:57:00|1464|1462.5|1462|1461|1464.5|1462.5|1462|1461|18011
1643900230000|2022-02-03 14:57:10|1463|1461.5|1463|1461.5|1463|1462|1463|1461.5|364
1643900240000|2022-02-03 14:57:20|1463.5|1461|1468.5|1466.5|1468.5|1467|1463.5|1461|5228
1643900250000|2022-02-03 14:57:30|1469|1467|1471.5|1470.5|1471.5|1470.5|1469|1467|3070
1643900260000|2022-02-03 14:57:40|1472.5|1471|1471.5|1469.5|1474.5|1473.5|1469|1467.5|24601
1643900270000|2022-02-03 14:57:50|1471||1471||1471||1471||0
1643900300000|2022-02-03 14:58:20||1470||1469.5||1470||1469.5|0
1643900310000|2022-02-03 14:58:30|1471.5|1470|1472|1470|1472|1471|1471.5|1469.5|401
1643900330000|2022-02-03 14:58:50|||||||||1
1643900340000|2022-02-03 14:59:00|1472.5|1471|1476|1475|1476|1475|1472.5|1471|2319
1643900350000|2022-02-03 14:59:10|1475.5|1474.5|1475.5|1473|1475.5|1474.5|1475.5|1473|687
1643900360000|2022-02-03 14:59:20||1473.5||1473.5||1473.5||1473.5|143
1643900370000|2022-02-03 14:59:30|1474|1473|1475|1473.5|1475.5|1473.5|1473.5|1472|1034
1643900380000|2022-02-03 14:59:40||1474||1474||1474||1474|0
1643900400000|2022-02-03 15:00:00|1474.5|1473.5|1477.5|1476|1477.5|1476.5|1474.5|1473|2601
1643900410000|2022-02-03 15:00:10|1477|1475|1476|1474|1477|1475|1476|1474|906
1643900420000|2022-02-03 15:00:20|1476.5|1475|1476|1474|1477.5|1476|1476|1474|45924
1643900430000|2022-02-03 15:00:30|1475|1474.5|1475.5|1474.5|1475.5|1474.5|1475|1474.5|0
1643900450000|2022-02-03 15:00:50|1475|1474|1476|1474|1476.5|1475|1475|1474|154
1643900460000|2022-02-03 15:01:00|1475.5|1473|1473.5|1472|1475.5|1473.5|1473|1472|1537
1643900470000|2022-02-03 15:01:10|1473|1471.5|1472.5|1471.5|1473|1471.5|1472.5|1471|2169
1643900510000|2022-02-03 15:01:50|1473.5|1472|1472.5|1471.5|1473.5|1472|1472.5|1471.5|410
1643900520000|2022-02-03 15:02:00|1472|1471|1472|1470|1472|1471|1472|1470|613
1643900530000|2022-02-03 15:02:10|1471|1469.5|1472.5|1470.5|1472.5|1471.5|1471|1469.5|2878
1643900540000|2022-02-03 15:02:20|1471.5|1469.5|1471|1469.5|1471.5|1469.5|1471|1469.5|636
1643900560000|2022-02-03 15:02:40|1470.5|1468.5|1469|1468|1470.5|1468.5|1469|1468|1020
1643900570000|2022-02-03 15:02:50||1467.5||1467.5||1467.5||1467.5|503
1643900580000|2022-02-03 15:03:00|1468.5||1469.5||1469.5||1468.5||0
1643900590000|2022-02-03 15:03:10|1469|1468|1469|1467.5|1469|1468|1469|1467.5|0
1643900600000|2022-02-03 15:03:20|1468.5|1467|1466.5|1465|1468.5|1467|1466.5|1465|4733
1643900610000|2022-02-03 15:03:30|1466|1464.5|1466|1464.5|1466|1464.5|1466|1464.5|1387
1643900620000|2022-02-03 15:03:40|1465.5|1464|1465|1464|1465.5|1464|1465|1464|306
1643900630000|2022-02-03 15:03:50|||||||||16
1643900660000|2022-02-03 15:04:20|||||||||250
1643900680000|2022-02-03 15:04:40|1465.5|1464.5|1466.5|1465|1466.5|1465.5|1465.5|1464.5|1600
1643900700000|2022-02-03 15:05:00||1465.5||1465||1465.5||1465|0
1643900710000|2022-02-03 15:05:10||1465.5||1465||1465.5||1465|33
1643900740000|2022-02-03 15:05:40||1465.5||1465||1465.5||1465|156
1643900760000|2022-02-03 15:06:00|1467|1466|1469|1467|1469.5|1468|1467|1465.5|2046
1643900770000|2022-02-03 15:06:10||1467.5||1467||1467.5||1467|0
1643900800000|2022-02-03 15:06:40|||||||||330
1643900810000|2022-02-03 15:06:50|1468.5|1467.5|1469|1467.5|1469|1467.5|1468.5|1467.5|480
1643900830000|2022-02-03 15:07:10|1468.5|1467|1465.5|1464.5|1468.5|1467|1465.5|1464.5|3558
1643900840000|2022-02-03 15:07:20|1465||1465.5||1465.5||1465||314
1643900850000|2022-02-03 15:07:30|1465|1464|1465|1463.5|1465|1464|1465|1463.5|514
1643900860000|2022-02-03 15:07:40|||||||||143
1643900870000|2022-02-03 15:07:50|1464.5||1464.5||1464.5||1464.5||0
1643900880000|2022-02-03 15:08:00|1464|1463|1464.5|1462.5|1464.5|1463|1464|1462.5|417
1643900930000|2022-02-03 15:08:50|1463.5|1462|1461.5|1460|1463.5|1462|1461.5|1460|780
1643900980000|2022-02-03 15:09:40||1460.5||1460.5||1461||1460|3
1643900990000|2022-02-03 15:09:50||1459.5||1459.5||1460.5||1459.5|287
1643901000000|2022-02-03 15:10:00|||||||||159
1643901030000|2022-02-03 15:10:30|||||||||3
1643901060000|2022-02-03 15:11:00|||||||||63
1643901080000|2022-02-03 15:11:20|1465|1462.5|1464.5|1462.5|1465|1462.5|1464.5|1462.5|160
1643901100000|2022-02-03 15:11:40|1465|1463|1466|1464.5|1466|1464.5|1465|1463|1003
1643901120000|2022-02-03 15:12:00|1466.5|1465|1466.5|1465.5|1466.5|1465.5|1466|1465|640
1643901130000|2022-02-03 15:12:10|1467|1466|1468.5|1466.5|1469.5|1467|1467|1466|1283
1643901140000|2022-02-03 15:12:20|1468|1466|1467|1466|1468|1466|1467|1466|526
1643901150000|2022-02-03 15:12:30|||||||||134
1643901170000|2022-02-03 15:12:50|1466.5|1465.5|1467|1465.5|1467|1466|1466.5|1465|1158
1643901180000|2022-02-03 15:13:00||1466||1466||1466||1466|1
1643901190000|2022-02-03 15:13:10|1468|1466.5|1468|1466.5|1469|1467|1467|1466|473
1643901220000|2022-02-03 15:13:40||1467||1466.5||1467||1466.5|0
1643901230000|2022-02-03 15:13:50|1468.5|1467|1468.5|1467.5|1468.5|1468|1468.5|1467|223
1643901240000|2022-02-03 15:14:00|1468|1467|1468|1466|1468|1467|1468|1466|198
1643901270000|2022-02-03 15:14:30||1466.5||1466.5||1466.5||1466|0
1643901280000|2022-02-03 15:14:40|1469.5|1467|1470.5|1468.5|1470.5|1468.5|1468.5|1466.5|2027
1643901310000|2022-02-03 15:15:10|1471|1469.5|1475.5|1473.5|1475.5|1473.5|1471|1468.5|6075
1643901320000|2022-02-03 15:15:20||1474||1474||1474||1474|0
1643901330000|2022-02-03 15:15:30|1475|1473.5|1475|1473.5|1475|1473.5|1475|1473.5|77
1643901340000|2022-02-03 15:15:40|1474.5|1473|1473.5|1472.5|1474.5|1473|1473.5|1472.5|851
1643901350000|2022-02-03 15:15:50|1470|1472|1468|1466.5|1470|1472|1467|1466|26817
1643901360000|2022-02-03 15:16:00|1467.5|1466|1466|1464|1467.5|1466.5|1465|1463|2077
1643901370000|2022-02-03 15:16:10||1465||1465||1465||1465|0
1643901380000|2022-02-03 15:16:20|1467|1465.5|1468|1466|1468|1466|1467|1464.5|566
1643901390000|2022-02-03 15:16:30|1469|1466.5|1469|1466.5|1469|1466.5|1469|1466.5|0
1643901420000|2022-02-03 15:17:00|1468.5|1466|1466|1464.5|1468.5|1466|1465|1464.5|459
1643901430000|2022-02-03 15:17:10|1465|1464|1464.5|1463.5|1466|1464|1464.5|1463.5|182
1643901440000|2022-02-03 15:17:20|1465|1464|1467|1465|1467|1465|1465|1464|1876
1643901460000|2022-02-03 15:17:40|1466|1464.5|1465.5|1463.5|1466|1464.5|1465.5|1463.5|2322
1643901470000|2022-02-03 15:17:50||1464||1463.5||1464||1463.5|0
1643901480000|2022-02-03 15:18:00|1465||1464.5||1465||1464.5||0
1643901520000|2022-02-03 15:18:40|1462|1462.5|1459|1458|1462|1463.5|1458|1457|22741
1643901530000|2022-02-03 15:18:50|1460.5|1457.5|1459.5|1458|1460.5|1459|1459.5|1457.5|156
1643901540000|2022-02-03 15:19:00|1460|1457.5|1460.5|1459.5|1460.5|1459.5|1459.5|1457.5|500
1643901550000|2022-02-03 15:19:10|1461|1460|1461|1460|1461|1460|1461|1460|14
1643901560000|2022-02-03 15:19:20||1459.5||1460||1460||1459.5|0
1643901570000|2022-02-03 15:19:30||1459.5||1459.5||1459.5||1459.5|1
1643901600000|2022-02-03 15:20:00|1461.5|1460|1466|1465|1466|1465|1461.5|1460|3973
1643901610000|2022-02-03 15:20:10|1467|1466|1468|1466.5|1468|1466.5|1465.5|1465|1453
1643901640000|2022-02-03 15:20:40|1469.5|1467|1467|1465.5|1470.5|1468|1467|1465.5|1340
1643901650000|2022-02-03 15:20:50|1468|1466|1467|1465.5|1468|1466|1467|1465.5|0
1643901660000|2022-02-03 15:21:00|1468|1466|1467|1465.5|1468|1466.5|1467|1465.5|1016
1643901670000|2022-02-03 15:21:10|1466.5||1466.5||1466.5||1466.5||34
1643901690000|2022-02-03 15:21:30|1465.5|1464|1466.5|1465.5|1466.5|1465.5|1465.5|1464|736
1643901720000|2022-02-03 15:22:00|1467|1466|1467|1466|1467|1466|1466.5|1466|999
1643901730000|2022-02-03 15:22:10|||||||||81
1643901740000|2022-02-03 15:22:20|1467.5||1468||1468||1467||123
1643901750000|2022-02-03 15:22:30|1467|1465.5|1466.5|1465|1467|1465.5|1465|1464.5|1554
1643901770000|2022-02-03 15:22:50|1467|1465.5|1467.5|1465.5|1468.5|1467|1467|1465.5|817
1643901780000|2022-02-03 15:23:00||1466||1466||1466||1466|544
1643901790000|2022-02-03 15:23:10|1468.5|1466.5|1467.5|1466|1468.5|1467|1467.5|1466|1120
1643901800000|2022-02-03 15:23:20|||||||||692
1643901810000|2022-02-03 15:23:30|1466.5|1465|1466.5|1465|1466.5|1466|1466|1464.5|1376
1643901830000|2022-02-03 15:23:50|1466|1465.5|1466|1465.5|1466.5|1465.5|1466|1465.5|0
1643901840000|2022-02-03 15:24:00||1465||1465||1465||1465|156
1643901870000|2022-02-03 15:24:30||1464.5||1464.5||1464.5||1464.5|725
1643901880000|2022-02-03 15:24:40|1465|1464|1466|1465|1466|1465|1465|1464|3743
1643901890000|2022-02-03 15:24:50|1466.5|1465.5|1467.5|1466|1468|1466.5|1466.5|1465.5|1307
1643901900000|2022-02-03 15:25:00|1467|1465.5|1467.5|1465.5|1467.5|1465.5|1466.5|1465.5|498
1643901910000|2022-02-03 15:25:10|1467||1466.5||1467||1466.5||0
1643901920000|2022-02-03 15:25:20|1465.5|1465|1465.5|1464.5|1466.5|1465|1465.5|1464.5|1716
1643901930000|2022-02-03 15:25:30|1465|1464|1464.5|1463.5|1465|1464|1464|1463.5|849
1643901950000|2022-02-03 15:25:50|||||||||1
1643902000000|2022-02-03 15:26:40|||||||||4
1643902010000|2022-02-03 15:26:50|1464|1464|1463|1462.5|1464|1464|1463|1462|1621
1643902020000|2022-02-03 15:27:00|1464|1462|1463|1462|1464|1462|1463|1462|1311
1643902040000|2022-02-03 15:27:20|1462.5|1462.5|1463.5|1462|1463.5|1462.5|1462.5|1462|990
1643902050000|2022-02-03 15:27:30|1463||1463||1463||1463||0
1643902060000|2022-02-03 15:27:40|1462.5|1461.5|1462.5|1461.5|1463|1461.5|1462.5|1461.5|465
1643902070000|2022-02-03 15:27:50|1462|1461|1462|1460.5|1462|1461|1462|1460.5|598
1643902080000|2022-02-03 15:28:00|1461.5||1461.5||1461.5||1461.5||0
1643902090000|2022-02-03 15:28:10|1461|1460|1461.5|1460|1461.5|1460|1461|1460|444
1643902100000|2022-02-03 15:28:20|1461||1461||1461||1461||0
1643902130000|2022-02-03 15:28:50|1460.5|1459.5|1460.5|1459.5|1460.5|1459.5|1460|1459.5|1000
1643902140000|2022-02-03 15:29:00|1459.5|1459|1459|1458.5|1459.5|1459|1459|1458.5|252
1643902170000|2022-02-03 15:29:30|||||||||9
1643902210000|2022-02-03 15:30:10|1459.5||1459.5||1459.5||1459.5||1019
1643902220000|2022-02-03 15:30:20|||||||||1451
1643902230000|2022-02-03 15:30:30|1460|1459|1460.5|1459.5|1461|1459.5|1459.5|1459|1642
1643902240000|2022-02-03 15:30:40|1460|1459|1460.5|1460|1461|1460|1460|1459|713
1643902250000|2022-02-03 15:30:50|1461|1459.5|1460.5|1459.5|1461|1459.5|1460.5|1459.5|1860
1643902270000|2022-02-03 15:31:10|1460|1459|1460.5|1459|1460.5|1459|1460|1459|337
1643902280000|2022-02-03 15:31:20|1460||1460||1460||1460||0
1643902290000|2022-02-03 15:31:30|1459.5|1458.5|1458|1457.5|1459.5|1458.5|1458|1457.5|1788
1643902300000|2022-02-03 15:31:40|1457.5|1456.5|1462|1460.5|1462.5|1460.5|1456.5|1456|8008
1643902310000|2022-02-03 15:31:50|1461.5|1460|1461.5|1460|1461.5|1460|1461.5|1460|434
1643902350000|2022-02-03 15:32:30|1460.5|1459.5|1459.5|1458|1460.5|1459.5|1459.5|1458|598
1643902360000|2022-02-03 15:32:40|1459||1458.5||1459||1458.5||13
1643902390000|2022-02-03 15:33:10|1459||1458.5||1459||1458.5||0
1643902400000|2022-02-03 15:33:20|1459||1458.5||1459||1458.5||503
1643902420000|2022-02-03 15:33:40|1459||1459||1459||1459||578
1643902430000|2022-02-03 15:33:50|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1459.5|1458.5|1325
1643902440000|2022-02-03 15:34:00|1460|1459|1460|1458.5|1460.5|1459|1460|1458.5|914
1643902450000|2022-02-03 15:34:10|||||||||635
1643902500000|2022-02-03 15:35:00|1459.5|1458|1459.5|1458|1459.5|1458|1459|1458|406
1643902560000|2022-02-03 15:36:00|1460|1459|1460.5|1459.5|1461.5|1461|1460|1458|2307
1643902570000|2022-02-03 15:36:10|||||||||438
1643902590000|2022-02-03 15:36:30|1461|1460|1461.5|1460|1461.5|1460.5|1460.5|1459.5|1150
1643902640000|2022-02-03 15:37:20|1461||1461||1461||1461||0
1643902670000|2022-02-03 15:37:50|1461.5|1460.5|1461.5|1460.5|1461.5|1460.5|1461.5|1460.5|47
1643902690000|2022-02-03 15:38:10|1461||1461||1461||1461||419
1643902720000|2022-02-03 15:38:40|1461.5||1461.5||1461.5||1461||0
1643902740000|2022-02-03 15:39:00|1462|1461|1462.5|1461|1462.5|1461.5|1462|1461|2385
1643902770000|2022-02-03 15:39:30||1461.5||1461.5||1461.5||1461.5|0
1643902780000|2022-02-03 15:39:40||1461||1461||1461||1461|46
1643902790000|2022-02-03 15:39:50|1462|1460|1461|1460|1462|1460.5|1461|1459.5|1718
1643902800000|2022-02-03 15:40:00||1459.5||1459.5||1459.5||1459.5|227
1643902810000|2022-02-03 15:40:10|||||||||339
1643902820000|2022-02-03 15:40:20|1460.5|1459|1460.5|1459|1460.5|1460|1460.5|1459|1733
1643902890000|2022-02-03 15:41:30|||||||||1469
1643902900000|2022-02-03 15:41:40|1460|1458.5|1460|1458.5|1460|1458.5|1460|1458.5|647
1643902910000|2022-02-03 15:41:50|||||||||669
1643902950000|2022-02-03 15:42:30|||||||||50
1643902960000|2022-02-03 15:42:40|1459.5||1459.5||1459.5||1459.5||0
1643902970000|2022-02-03 15:42:50|1459|1458|1459|1458|1459.5|1458.5|1459|1458|469
1643902980000|2022-02-03 15:43:00|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|1458.5|1457.5|316
1643902990000|2022-02-03 15:43:10|1458|1457|1457|1456|1458.5|1457|1457|1456|1256
1643903000000|2022-02-03 15:43:20|1456.5|1455.5|1456.5|1455.5|1457|1456|1456.5|1455.5|851
1643903010000|2022-02-03 15:43:30|||||||||204
1643903040000|2022-02-03 15:44:00|||||||||343
1643903060000|2022-02-03 15:44:20|1456|1455|1456|1454|1456|1455|1456|1454|392
1643903080000|2022-02-03 15:44:40|1455.5||1455.5||1455.5||1455||2420
1643903090000|2022-02-03 15:44:50||1453.5||1454||1454||1453.5|0
1643903130000|2022-02-03 15:45:30|1455|1453.5|1454.5|1453.5|1455|1453.5|1454.5|1453.5|177
1643903140000|2022-02-03 15:45:40||1453||1453||1453||1453|153
1643903160000|2022-02-03 15:46:00|1454||1454||1454||1454||132
1643903170000|2022-02-03 15:46:10|1453.5|1452.5|1456|1454|1456|1454.5|1453.5|1452.5|2872
1643903180000|2022-02-03 15:46:20|1455.5||1455.5||1455.5||1455.5||0
1643903200000|2022-02-03 15:46:40||1454.5||1454.5||1454.5||1454.5|400
1643903240000|2022-02-03 15:47:20|||||||||2963
1643903250000|2022-02-03 15:47:30|1455||1455.5||1455.5||1455||0
1643903260000|2022-02-03 15:47:40|1455||1455||1455||1455||0
1643903270000|2022-02-03 15:47:50|1454.5|1454|1454|1453|1455|1454|1453.5|1452|481
1643903280000|2022-02-03 15:48:00||1452.5||1452.5||1452.5||1452.5|341
1643903300000|2022-02-03 15:48:20|||||||||3
1643903320000|2022-02-03 15:48:40|1453.5||1453.5||1453.5||1453.5||591
1643903330000|2022-02-03 15:48:50||1452||1452||1452||1452|452
1643903340000|2022-02-03 15:49:00|1453|1451.5|1454.5|1452.5|1455|1453.5|1453|1451.5|2598
1643903350000|2022-02-03 15:49:10||1453||1453||1453.5||1453|150
1643903380000|2022-02-03 15:49:40|||||||||34
1643903410000|2022-02-03 15:50:10|1454|1452.5|1453.5|1452.5|1454|1452.5|1453.5|1452.5|1917
1643903420000|2022-02-03 15:50:20|1453|1452|1453|1452|1453|1452|1453|1452|410
1643903440000|2022-02-03 15:50:40|||||||||89
1643903470000|2022-02-03 15:51:10|||||||||400
1643903480000|2022-02-03 15:51:20|||||||||194
1643903490000|2022-02-03 15:51:30|||||||||48
1643903510000|2022-02-03 15:51:50||1451.5||1451.5||1451.5||1451.5|6
1643903550000|2022-02-03 15:52:30||1452||1452||1452||1451.5|0
1643903570000|2022-02-03 15:52:50|1453.5|1452.5|1453.5|1452.5|1453.5|1453|1453|1452|2487
1643903580000|2022-02-03 15:53:00|1453|1453|1453.5|1452.5|1453.5|1453|1453|1452|1796
1643903590000|2022-02-03 15:53:10|||||||||2525
1643903600000|2022-02-03 15:53:20||1452||1452||1452||1452|91
1643903650000|2022-02-03 15:54:10|||||||||367
1643903680000|2022-02-03 15:54:40|||||||||200
1643903690000|2022-02-03 15:54:50|||||||||560
1643903700000|2022-02-03 15:55:00||1452.5||1452.5||1452.5||1452.5|15462
1643903710000|2022-02-03 15:55:10|||||||||2
1643903720000|2022-02-03 15:55:20|1454|1453|1456|1454.5|1456|1455|1454|1452.5|3862
1643903760000|2022-02-03 15:56:00|1457|1455|1457|1455|1457|1456|1456|1455|1569
1643903770000|2022-02-03 15:56:10|||||||||102
1643903800000|2022-02-03 15:56:40|||||||||101
1643903830000|2022-02-03 15:57:10|1457.5|1456|1457|1456|1457.5|1456.5|1457|1456|1763
1643903860000|2022-02-03 15:57:40|1457.5|1457|1457.5|1456.5|1457.5|1457|1457|1456|1348
1643903870000|2022-02-03 15:57:50|||||||||39
1643903890000|2022-02-03 15:58:10|1457|1456|1457|1456|1457|1456|1457|1456|253
1643903930000|2022-02-03 15:58:50|1456.5|1455|1455.5|1455|1456.5|1455.5|1455|1454.5|2885
1643903940000|2022-02-03 15:59:00||1454.5||1454.5||1454.5||1454.5|208
1643903960000|2022-02-03 15:59:20|1455|1454|1455|1454|1455.5|1454|1454.5|1454|838
1643903970000|2022-02-03 15:59:30||1454.5||1454||1454.5||1454|36
1643903990000|2022-02-03 15:59:50|1455.5|1454.5|1455.5|1454.5|1455.5|1455|1455.5|1454.5|433
1643904010000|2022-02-03 16:00:10|||||||||421
1643904020000|2022-02-03 16:00:20|1455|1454|1455|1454|1455|1454|1455|1454|332
1643904060000|2022-02-03 16:01:00|1455.5|1454.5|1455|1454|1455.5|1454.5|1455|1454|727
1643904100000|2022-02-03 16:01:40|||||||||136
1643904110000|2022-02-03 16:01:50|||||||||132
1643904180000|2022-02-03 16:03:00|1454.5|1453.5|1455.5|1453.5|1455.5|1454|1454|1453.5|1110
1643904220000|2022-02-03 16:03:40|1455|1454|1455|1453.5|1455|1454|1455|1453.5|0
1643904240000|2022-02-03 16:04:00|||||||||1096
1643904250000|2022-02-03 16:04:10|||||||||614
1643904260000|2022-02-03 16:04:20|1454.5|1453|1454.5|1453|1454.5|1453.5|1454.5|1453|1264
1643904270000|2022-02-03 16:04:30|1454|1453.5|1454.5|1453|1454.5|1453.5|1454|1453|570
1643904300000|2022-02-03 16:05:00|||||||||136
1643904320000|2022-02-03 16:05:20|1454|1452.5|1454|1452.5|1454|1452.5|1454|1452.5|989
1643904330000|2022-02-03 16:05:30||1453||1453||1453||1453|0
1643904340000|2022-02-03 16:05:40|||||||||137
1643904380000|2022-02-03 16:06:20|||||||||133
1643904470000|2022-02-03 16:07:50|||||||||270
1643904480000|2022-02-03 16:08:00|1453.5|1452.5|1451.5|1451|1454|1452.5|1451.5|1451|2652
1643904490000|2022-02-03 16:08:10|1452|1450.5|1451|1450|1452|1450.5|1450.5|1450|638
1643904500000|2022-02-03 16:08:20|||||||||673
1643904510000|2022-02-03 16:08:30|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|1451.5|1450.5|382
1643904520000|2022-02-03 16:08:40|||||||||173
1643904530000|2022-02-03 16:08:50|||||||||400
1643904540000|2022-02-03 16:09:00|1451|1450|1451|1450|1451.5|1450|1451|1450|90
1643904550000|2022-02-03 16:09:10|1450.5|1449.5|1452|1451|1452|1451|1450|1449.5|4651
1643904560000|2022-02-03 16:09:20|1452.5|1451.5|1454|1453|1454.5|1453|1452.5|1451|2864
1643904570000|2022-02-03 16:09:30||1452.5||1453||1453||1452.5|0
1643904610000|2022-02-03 16:10:10|||||||||1122
1643904630000|2022-02-03 16:10:30|||||||||130
1643904660000|2022-02-03 16:11:00||1452.5||1452.5||1453||1452.5|315
1643904690000|2022-02-03 16:11:30|1454.5|1453|1455|1454|1455|1454|1454.5|1453|1712
1643904700000|2022-02-03 16:11:40|||||||||72
1643904710000|2022-02-03 16:11:50|1454.5|1453.5|1454.5|1453.5|1454.5|1453.5|1454.5|1453.5|327
1643904720000|2022-02-03 16:12:00||1453||1453||1453||1453|282
1643904750000|2022-02-03 16:12:30||1453.5||1453.5||1453.5||1453.5|1005
1643904770000|2022-02-03 16:12:50|1455|1454|1455.5|1454|1455.5|1454.5|1455|1454|815
1643904790000|2022-02-03 16:13:10||1454.5||1454.5||1454.5||1454.5|0
1643904800000|2022-02-03 16:13:20|1456|1455|1456.5|1455|1458|1456.5|1456|1454.5|2477
1643904810000|2022-02-03 16:13:30|||||||||96
1643904820000|2022-02-03 16:13:40|||||||||33
1643904850000|2022-02-03 16:14:10|1456||1456||1456||1456||519
1643904860000|2022-02-03 16:14:20||1455.5||1455.5||1455.5||1455.5|130
1643904870000|2022-02-03 16:14:30|1456.5|1456|1456.5|1455.5|1456.5|1456|1456.5|1455.5|125
1643904890000|2022-02-03 16:14:50|||||||||47
1643904900000|2022-02-03 16:15:00|||||||||231
1643904910000|2022-02-03 16:15:10|||||||||340
1643904930000|2022-02-03 16:15:30|||||||||10000
1643904970000|2022-02-03 16:16:10|1456|1454.5|1456.5|1454.5|1456.5|1454.5|1456|1454.5|100
1643905140000|2022-02-03 16:19:00|1455.5|1454|1455.5|1454|1455.5|1454|1455.5|1454|142
1643905170000|2022-02-03 16:19:30||1454.5||1454||1454.5||1454|16
1643905200000|2022-02-03 16:20:00|1456.5|1454.5|1456.5|1454.5|1456.5|1454.5|1456.5|1454.5|85
1643905210000|2022-02-03 16:20:10|1458|1455|1458|1456|1458|1456|1458|1455|44
1643905260000|2022-02-03 16:21:00|1459||1458||1459||1458||143
1643905320000|2022-02-03 16:22:00|1458.5|1457|1458.5|1457|1458.5|1457|1458.5|1457|44
1643905340000|2022-02-03 16:22:20|1459||1459||1459||1459||0
1643905380000|2022-02-03 16:23:00|1458.5|1456.5|1458.5|1456.5|1458.5|1456.5|1458.5|1456.5|4
1643905430000|2022-02-03 16:23:50|1457|1456|1457|1456|1457|1456|1457|1456|130
1643905450000|2022-02-03 16:24:10||1455||1455||1455||1455|201
1643905510000|2022-02-03 16:25:10|||||||||82
1643905520000|2022-02-03 16:25:20||1455.5||1455.5||1455.5||1455.5|162
1643905530000|2022-02-03 16:25:30|1457.5||1457.5||1457.5||1457.5||262
1643905580000|2022-02-03 16:26:20|1457|1455|1457|1455|1457.5|1455|1457|1455|86
1643905590000|2022-02-03 16:26:30|1457.5||1457||1457.5||1457||0
1643905600000|2022-02-03 16:26:40|1457.5|1455.5|1457.5|1456|1457.5|1456|1457.5|1455.5|200
1643905660000|2022-02-03 16:27:40|1457|1455.5|1456|1454.5|1457|1455.5|1456|1454.5|47
1643905670000|2022-02-03 16:27:50|1455.5|1454|1455.5|1454|1455.5|1454|1455.5|1454|659
1643905680000|2022-02-03 16:28:00|1454.5|1453.5|1454.5|1453|1454.5|1453.5|1454.5|1453|55
1643905690000|2022-02-03 16:28:10|1454|1452.5|1454.5|1452|1454.5|1452.5|1454|1451.5|338
1643905700000|2022-02-03 16:28:20|1454|1452.5|1454|1452.5|1454|1452.5|1454|1452.5|190
1643905710000|2022-02-03 16:28:30|1453.5||1453.5||1453.5||1453.5||0
1643905720000|2022-02-03 16:28:40|1454||1454||1454||1454||6
1643905730000|2022-02-03 16:28:50|1453.5|1452|1453|1452|1453.5|1452|1453|1452|1
1643905760000|2022-02-03 16:29:20|1452|1450.5|1452|1450.5|1452|1450.5|1451.5|1449.5|1282
1643905770000|2022-02-03 16:29:30|1453|1451|1453|1450.5|1453|1451|1453|1450.5|182
1643905780000|2022-02-03 16:29:40|1454|1451|1454|1451|1454|1451|1454|1451|129
1643905790000|2022-02-03 16:29:50|1453|1450.5|1454|1450.5|1454|1450.5|1452.5|1450|84
1643961620000|2022-02-04 08:00:20|1461.5|1454|1460.5|1453.5|1461.5|1454|1460.5|1450.5|456
1643961630000|2022-02-04 08:00:30|1460|1454|1454|1451|1460|1454|1454|1450|599
1643961640000|2022-02-04 08:00:40|1453.5|1450|1455|1452|1455.5|1452|1453|1450|1304
1643961650000|2022-02-04 08:00:50|1455.5||1455||1455.5||1455||0
1643961660000|2022-02-04 08:01:00|1454.5|1452.5|1455|1452.5|1455|1452.5|1454|1452.5|114
1643961670000|2022-02-04 08:01:10|1454.5|1452|1451.5|1447|1454.5|1452|1451.5|1446.5|628
1643961680000|2022-02-04 08:01:20|1451|1446.5|1451.5|1446|1455|1451.5|1449.5|1445|2084
1643961690000|2022-02-04 08:01:30|1452.5|1450.5|1455.5|1450|1455.5|1451.5|1451.5|1446|6826
1643961700000|2022-02-04 08:01:40||1450.5||1451||1451||1450.5|0
1643961710000|2022-02-04 08:01:50|1455||1455||1455||1455||2
1643961720000|2022-02-04 08:02:00|1454.5||1454.5||1454.5||1454.5||33
1643961740000|2022-02-04 08:02:20|1455|1451.5|1459.5|1456|1460|1457|1455|1451.5|2206
1643961770000|2022-02-04 08:02:50|1460|1457|1464|1459.5|1465|1459.5|1460|1455.5|2125
1643961790000|2022-02-04 08:03:10|||||||||35
1643961800000|2022-02-04 08:03:20|1463.5|1459|1463|1458.5|1463.5|1459.5|1463|1458|350
1643961860000|2022-02-04 08:04:20||1459||1459||1459||1459|0
1643961870000|2022-02-04 08:04:30|1463.5|1459.5|1462|1457.5|1463.5|1459.5|1461.5|1457.5|731
1643961900000|2022-02-04 08:05:00|1461||1461.5||1462||1460.5||0
1643961910000|2022-02-04 08:05:10|1461|1457|1457|1452.5|1461.5|1457.5|1456.5|1452.5|2378
1643961920000|2022-02-04 08:05:20|1455.5|1452|1455.5|1451.5|1456|1452|1455.5|1451|0
1643961940000|2022-02-04 08:05:40|1454.5|1451|1454.5|1450|1455.5|1451|1454.5|1449.5|2501
1643961970000|2022-02-04 08:06:10|1454|1449.5|1458|1453.5|1458.5|1454|1453.5|1449.5|2405
1643961980000|2022-02-04 08:06:20|1457|1453|1457|1453|1457|1453|1457|1453|0
1643961990000|2022-02-04 08:06:30|1457.5|1452|1459|1455.5|1463.5|1460.5|1457.5|1452|16081
1643962000000|2022-02-04 08:06:40|1458|1455|1461|1457|1463.5|1461.5|1458|1452.5|16918
1643962010000|2022-02-04 08:06:50|1461.5|1457.5|1462|1458|1462|1458|1461.5|1457.5|0
1643962020000|2022-02-04 08:07:00|1461.5|1457.5|1461|1456.5|1461.5|1457.5|1460|1455.5|0
1643962030000|2022-02-04 08:07:10|1460.5|1456|1458.5|1455|1460.5|1456|1458|1454|0
1643962040000|2022-02-04 08:07:20|1458|1454.5|1464|1460.5|1466.5|1462.5|1457.5|1453|17536
1643962050000|2022-02-04 08:07:30||1461.5||1462||1462||1461.5|0
1643962060000|2022-02-04 08:07:40|1463.5|1461.5|1463.5|1461.5|1464.5|1462.5|1463.5|1461.5|679
1643962070000|2022-02-04 08:07:50|1463|1461|1463|1459|1463|1461|1463|1459|465
1643962080000|2022-02-04 08:08:00|1462.5|1459.5|1462|1459|1462.5|1459.5|1462|1459|0
1643962090000|2022-02-04 08:08:10|1462.5|1458.5|1462.5|1458.5|1462.5|1458.5|1462.5|1458|0
1643962120000|2022-02-04 08:08:40|1462||1462||1462||1462||580
1643962140000|2022-02-04 08:09:00|1462.5||1462.5||1462.5||1462||320
1643962150000|2022-02-04 08:09:10|1462||1462||1462||1462||0
1643962170000|2022-02-04 08:09:30|1462.5|1459.5|1464.5|1461.5|1464.5|1463|1462.5|1459.5|597
1643962210000|2022-02-04 08:10:10|1464|1462|1464.5|1462|1464.5|1462|1464|1462|56
1643962220000|2022-02-04 08:10:20|1464|1461.5|1461.5|1459|1464|1461.5|1461.5|1459|635
1643962230000|2022-02-04 08:10:30|1461|1458.5|1461|1459|1461|1459|1461|1458|0
1643962250000|2022-02-04 08:10:50|1462|1459.5|1464|1461.5|1464.5|1461.5|1462|1459.5|208
1643962260000|2022-02-04 08:11:00|1464.5|1462|1464.5|1461|1465|1463.5|1464.5|1461|670
1643962270000|2022-02-04 08:11:10|1465|1461.5|1465|1463|1465|1463|1465|1461.5|151
1643962280000|2022-02-04 08:11:20|1466|1463.5|1465|1462.5|1466|1464|1463.5|1462.5|1044
1643962290000|2022-02-04 08:11:30|1464|1462|1462.5|1459.5|1464|1462|1461.5|1458|204
1643962310000|2022-02-04 08:11:50|1461.5|1458.5|1461.5|1458.5|1461.5|1458.5|1461.5|1458|0
1643962320000|2022-02-04 08:12:00||1459||1459||1459||1458.5|0
1643962340000|2022-02-04 08:12:20|1460.5|1458.5|1458|1455|1460.5|1458.5|1458|1454.5|100
1643962350000|2022-02-04 08:12:30|1458.5|1455.5|1459|1456|1459.5|1456|1458.5|1455.5|0
1643962370000|2022-02-04 08:12:50|1459.5||1459.5||1459.5||1459.5||0
1643962380000|2022-02-04 08:13:00|1460||1460||1460||1460||0
1643962420000|2022-02-04 08:13:40|1459.5||1459.5||1459.5||1459||0
1643962430000|2022-02-04 08:13:50|1460|1456.5|1461|1458|1461|1458|1460|1456.5|270
1643962460000|2022-02-04 08:14:20|1461.5|1458.5|1462|1459|1462|1459|1461.5|1458.5|267
1643962510000|2022-02-04 08:15:10|1462.5|1459.5|1467|1464|1468.5|1466|1462.5|1459.5|2095
1643962530000|2022-02-04 08:15:30|1466.5||1466||1467||1466||0
1643962570000|2022-02-04 08:16:10|||||||||9
1643962580000|2022-02-04 08:16:20|1466.5|1464.5|1469.5|1466|1470|1468.5|1466.5|1464.5|1123
1643962590000|2022-02-04 08:16:30||1466.5||1466||1466.5||1466|0
1643962650000|2022-02-04 08:17:30|1469|1468.5|1468.5|1466|1469|1468.5|1468.5|1466|322
1643962670000|2022-02-04 08:17:50|||||||||151
1643962680000|2022-02-04 08:18:00|1469|1466.5|1469|1467|1469|1467|1469|1466.5|0
1643962690000|2022-02-04 08:18:10|1469.5|1468|1471.5|1469.5|1472.5|1469.5|1469|1467.5|1991
1643962740000|2022-02-04 08:19:00|1473.5|1470|1472|1469.5|1473.5|1471.5|1472|1469.5|739
1643962780000|2022-02-04 08:19:40|||||||||1349
1643962810000|2022-02-04 08:20:10|1471.5|1469|1469|1467.5|1471.5|1469|1467|1466|1173
1643962820000|2022-02-04 08:20:20|1468.5|1467|1468.5|1467|1468.5|1467|1468|1467|180
1643962830000|2022-02-04 08:20:30|1467.5|1466.5|1467.5|1465.5|1467.5|1466.5|1467.5|1465.5|7
1643962860000|2022-02-04 08:21:00|1468|1466|1468.5|1466.5|1468.5|1466.5|1468|1466|350
1643962870000|2022-02-04 08:21:10|1469|1467|1470|1468|1470|1468|1469|1467|250
1643962880000|2022-02-04 08:21:20|||||||||337
1643962890000|2022-02-04 08:21:30|1471|1468.5|1470|1468|1471|1468.5|1470|1468|0
1643962900000|2022-02-04 08:21:40|1469.5|1467.5|1468|1466|1469.5|1467.5|1468|1466|291
1643962910000|2022-02-04 08:21:50|1468.5|1466.5|1469|1466.5|1469|1466.5|1468.5|1466|0
1643962920000|2022-02-04 08:22:00|1468|1466|1468|1466|1468|1466|1468|1466|0
1643962940000|2022-02-04 08:22:20|1467|1465.5|1467|1465|1467.5|1465.5|1466|1463.5|75
1643962950000|2022-02-04 08:22:30|1467.5||1467.5||1467.5||1467.5||0
1643962960000|2022-02-04 08:22:40|1467|1465.5|1467|1465|1467|1465.5|1467|1465|0
1643962970000|2022-02-04 08:22:50|1466.5|1464.5|1465.5|1463.5|1466.5|1464.5|1465.5|1462|100
1643962980000|2022-02-04 08:23:00|1465||1465||1465||1465||0
1643963010000|2022-02-04 08:23:30|1466|1464|1465.5|1463|1467|1465.5|1465|1462|742
1643963030000|2022-02-04 08:23:50|||||||||79
1643963040000|2022-02-04 08:24:00||1464||1464||1464||1464|0
1643963090000|2022-02-04 08:24:50|1465|1463.5|1465|1463|1465|1463.5|1465|1463|180
1643963110000|2022-02-04 08:25:10||1463.5||1463||1464||1463|0
1643963120000|2022-02-04 08:25:20|1464.5||1465||1465||1464.5||0
1643963130000|2022-02-04 08:25:30||1463.5||1463||1463.5||1463|325
1643963140000|2022-02-04 08:25:40|1464.5|1462.5|1464.5|1462.5|1464.5|1462.5|1464|1462.5|166
1643963150000|2022-02-04 08:25:50|1464|1462|1463|1462|1464.5|1462|1463|1461.5|140
1643963160000|2022-02-04 08:26:00|1462|1461|1463|1461|1463.5|1461|1462|1461|29
1643963170000|2022-02-04 08:26:10|1462.5||1462.5||1462.5||1462.5||0
1643963180000|2022-02-04 08:26:20|1462||1462||1462||1462||210
1643963190000|2022-02-04 08:26:30|1462.5|1461.5|1457.5|1456.5|1463.5|1462|1457.5|1456.5|3122
1643963200000|2022-02-04 08:26:40|1458.5|1456|1458.5|1456|1458.5|1456|1458.5|1456|50
1643963230000|2022-02-04 08:27:10|1458|1455.5|1457.5|1456|1458|1456|1457.5|1455.5|0
1643963250000|2022-02-04 08:27:30|1458|1456.5|1457|1454.5|1458|1457|1457|1454.5|237
1643963260000|2022-02-04 08:27:40|1458|1455|1457|1456|1458|1456|1457|1455|319
1643963280000|2022-02-04 08:28:00|1458|1457|1458|1457|1458|1457|1458|1456|201
1643963290000|2022-02-04 08:28:10|1457.5|1456|1457.5|1455|1457.5|1457|1457.5|1455|499
1643963300000|2022-02-04 08:28:20|1457|1454.5|1456|1454.5|1457|1454.5|1455.5|1454.5|154
1643963310000|2022-02-04 08:28:30|1456.5|1454|1455|1453.5|1456.5|1454|1454.5|1453.5|68
1643963320000|2022-02-04 08:28:40|1455.5|1455|1453|1451|1456.5|1455|1452.5|1450.5|3716
1643963330000|2022-02-04 08:28:50|1452.5|1450.5|1453|1451|1453|1451|1452.5|1450.5|827
1643963340000|2022-02-04 08:29:00|1452.5|1452|1452|1450.5|1452.5|1452|1452|1450.5|2562
1643963350000|2022-02-04 08:29:10|1452.5|1451|1453.5|1451.5|1454|1452.5|1452|1450.5|354
1643963370000|2022-02-04 08:29:30|1453|1451|1452.5|1450|1453|1451|1452|1449.5|71
1643963380000|2022-02-04 08:29:40|1453|1450.5|1453.5|1451|1453.5|1451|1453|1450.5|0
1643963390000|2022-02-04 08:29:50|1452.5||1453||1453.5||1452.5||0
1643963490000|2022-02-04 08:31:30|1452|1451.5|1451|1449|1452.5|1451.5|1451|1449|454
1643963500000|2022-02-04 08:31:40|1451.5|1449.5|1451.5|1449.5|1451.5|1449.5|1451|1449.5|0
1643963510000|2022-02-04 08:31:50||1450||1450||1450||1450|0
1643963520000|2022-02-04 08:32:00|1453|1450.5|1451|1449.5|1453.5|1451.5|1451|1449.5|2688
1643963530000|2022-02-04 08:32:10|||||||||1000
1643963540000|2022-02-04 08:32:20||1449||1449||1449||1449|291
1643963560000|2022-02-04 08:32:40||1449.5||1449.5||1449.5||1449.5|0
1643963580000|2022-02-04 08:33:00|1450.5|1449|1450|1449|1450.5|1449.5|1450|1449|308
1643963590000|2022-02-04 08:33:10|||||||||796
1643963620000|2022-02-04 08:33:40|1451|1449.5|1450.5|1449.5|1451|1449.5|1450.5|1449.5|776
1643963630000|2022-02-04 08:33:50|1450|1449|1450|1448.5|1450|1449|1450|1448.5|456
1643963640000|2022-02-04 08:34:00|||||||||138
1643963660000|2022-02-04 08:34:20|1449.5|1448|1449.5|1447.5|1449.5|1448|1448.5|1446.5|737
1643963670000|2022-02-04 08:34:30||1448||1448||1448||1448|0
1643963710000|2022-02-04 08:35:10|1449||1449.5||1449.5||1449||97
1643963730000|2022-02-04 08:35:30||1448.5||1448||1448.5||1448|0
1643963750000|2022-02-04 08:35:50|||||||||455
1643963760000|2022-02-04 08:36:00|1450|1448.5|1450|1448.5|1451.5|1450|1450|1448.5|3839
1643963770000|2022-02-04 08:36:10|1449.5|1449|1449|1447.5|1449.5|1449|1448|1447|843
1643963780000|2022-02-04 08:36:20||1447||1447||1447||1447|0
1643963790000|2022-02-04 08:36:30|1449.5|1447.5|1449.5|1447.5|1449.5|1447.5|1449.5|1447.5|20
1643963800000|2022-02-04 08:36:40||1448||1448||1448||1448|0
1643963820000|2022-02-04 08:37:00||1448.5||1448||1448.5||1448|0
1643963860000|2022-02-04 08:37:40|1450|1448.5|1450|1449|1450|1449|1450|1448.5|59
1643963870000|2022-02-04 08:37:50|1450.5|1449.5|1450|1448.5|1451|1449.5|1450|1448.5|1995
1643963880000|2022-02-04 08:38:00|1449.5|1449|1450|1448.5|1450|1449|1449.5|1448.5|137
1643963900000|2022-02-04 08:38:20|1449.5|1448|1449.5|1447.5|1449.5|1448.5|1449.5|1447.5|1098
1643963910000|2022-02-04 08:38:30||1448||1448||1448||1448|0
1643963920000|2022-02-04 08:38:40|1450|1448.5|1450|1448.5|1450|1448.5|1450|1448.5|0
1643963940000|2022-02-04 08:39:00|||||||||154
1643963950000|2022-02-04 08:39:10|1449|1448|1448.5|1447.5|1449|1448|1448|1447|248
1643963960000|2022-02-04 08:39:20|1447.5|1447|1447.5|1445.5|1447.5|1447|1447|1445|574
1643964020000|2022-02-04 08:40:20|1448|1446|1447.5|1446|1448.5|1446.5|1447.5|1445.5|150
1643964030000|2022-02-04 08:40:30|1446.5|1445.5|1446.5|1445.5|1447.5|1445.5|1446.5|1445.5|156
1643964040000|2022-02-04 08:40:40||1445||1444||1445||1444|220
1643964090000|2022-02-04 08:41:30|1446|1443.5|1444|1442|1446|1443.5|1444|1442|560
1643964100000|2022-02-04 08:41:40|1443.5||1444||1444||1443.5||0
1643964120000|2022-02-04 08:42:00|1443.5||1443.5||1443.5||1443.5||0
1643964140000|2022-02-04 08:42:20|1443|1441.5|1442|1440|1443|1441.5|1442|1440|155
1643964150000|2022-02-04 08:42:30|1441.5|1439.5|1441.5|1439.5|1441.5|1439.5|1441.5|1438.5|0
1643964200000|2022-02-04 08:43:20|1442|1441|1443.5|1441.5|1443.5|1441.5|1442|1441|359
1643964220000|2022-02-04 08:43:40|1444|1442|1445.5|1443.5|1446.5|1443.5|1444|1442|690
1643964230000|2022-02-04 08:43:50|1446|1444|1446.5|1444.5|1447|1444.5|1446|1444|331
1643964260000|2022-02-04 08:44:20|1447||1447||1447||1447||2
1643964270000|2022-02-04 08:44:30|||||||||2000
1643964320000|2022-02-04 08:45:20|||||||||70
1643964410000|2022-02-04 08:46:50|1446.5|1445|1447|1445|1447|1445|1446.5|1445|0
1643964420000|2022-02-04 08:47:00|1446.5|1444.5|1445.5|1444|1446.5|1445|1445|1443.5|1012
1643964430000|2022-02-04 08:47:10|1446|1444.5|1446.5|1444.5|1446.5|1444.5|1446|1444.5|0
1643964450000|2022-02-04 08:47:30|1446||1446.5||1446.5||1446||0
1643964470000|2022-02-04 08:47:50|1447|1445|1447|1445|1447|1445|1447|1445|0
1643964480000|2022-02-04 08:48:00|1446.5|1444.5|1446.5|1445|1446.5|1445|1446|1444.5|100
1643964500000|2022-02-04 08:48:20|1445.5|1444.5|1446|1444.5|1446|1444.5|1445.5|1444.5|214
1643964510000|2022-02-04 08:48:30|1446.5||1446.5||1447||1446.5||0
1643964530000|2022-02-04 08:48:50||1445||1445||1445||1445|0
1643964560000|2022-02-04 08:49:20||1445.5||1445||1445.5||1445|150
1643964650000|2022-02-04 08:50:50|1446|1444.5|1445|1444|1446|1444.5|1445|1444|519
1643964660000|2022-02-04 08:51:00|1445.5||1445.5||1445.5||1445||0
1643964670000|2022-02-04 08:51:10|1445|1443.5|1443.5|1442.5|1445|1444|1443.5|1442.5|2083
1643964680000|2022-02-04 08:51:20|1443|1442|1443.5|1442|1443.5|1442|1443|1442|458
1643964700000|2022-02-04 08:51:40|1443||1443||1443||1443||0
1643964710000|2022-02-04 08:51:50|1442.5|1441.5|1440.5|1439|1443|1441.5|1440|1438.5|2547
1643964720000|2022-02-04 08:52:00|1441||1441||1441||1441||0
1643964740000|2022-02-04 08:52:20|1442.5|1440|1442|1440|1442.5|1441.5|1441.5|1440|900
1643964750000|2022-02-04 08:52:30|1440.5|1440.5|1440|1438.5|1442|1440.5|1440|1438.5|1762
1643964760000|2022-02-04 08:52:40|1440.5|1439|1440.5|1438.5|1440.5|1439.5|1440|1438.5|945
1643964770000|2022-02-04 08:52:50|1439|1439|1440.5|1439|1440.5|1439|1439|1438.5|603
1643964780000|2022-02-04 08:53:00|1440|1438.5|1439.5|1437|1440|1438.5|1436.5|1436|4841
1643964790000|2022-02-04 08:53:10|||||||||345
1643964820000|2022-02-04 08:53:40|1439|1437.5|1438.5|1437|1439|1438|1438.5|1437|0
1643964830000|2022-02-04 08:53:50|||||||||2
1643964840000|2022-02-04 08:54:00|1439|1437.5|1440.5|1439|1440.5|1439|1439|1437.5|1691
1643964850000|2022-02-04 08:54:10||1439.5||1439.5||1439.5||1439.5|0
1643964860000|2022-02-04 08:54:20|1441|1440|1441|1440|1441|1440|1441|1439.5|269
1643964870000|2022-02-04 08:54:30|1442.5|1441|1443.5|1442|1443.5|1442.5|1442|1441|491
1643964900000|2022-02-04 08:55:00||1442.5||1442.5||1442.5||1442.5|0
1643964920000|2022-02-04 08:55:20|1444|1443|1444|1442|1444.5|1443.5|1443|1441|3148
1643964930000|2022-02-04 08:55:30|1443.5|1441.5|1443|1442|1443.5|1442|1443|1441|0
1643964940000|2022-02-04 08:55:40|1444||1444||1444||1444||59
1643964960000|2022-02-04 08:56:00|1443.5||1444||1444||1443.5||0
1643964970000|2022-02-04 08:56:10|1444.5|1443|1444.5|1442.5|1445|1444|1444.5|1442|2618
1643965010000|2022-02-04 08:56:50|||||||||69
1643965030000|2022-02-04 08:57:10|1444|1443|1445|1444|1445|1444|1443.5|1443|337
1643965040000|2022-02-04 08:57:20||1444.5||1444||1444.5||1444|684
1643965050000|2022-02-04 08:57:30|1444.5|1443.5|1444.5|1443|1444.5|1443.5|1444.5|1443|730
1643965070000|2022-02-04 08:57:50|1445|1443.5|1445|1443|1445|1443.5|1445|1443|0
1643965080000|2022-02-04 08:58:00||1443.5||1443.5||1443.5||1443.5|224
1643965100000|2022-02-04 08:58:20||1444||1444||1444||1444|0
1643965110000|2022-02-04 08:58:30|1444.5||1444.5||1444.5||1444.5||0
1643965130000|2022-02-04 08:58:50|||||||||595
1643965140000|2022-02-04 08:59:00|1445||1445||1445||1445||103
1643965170000|2022-02-04 08:59:30|1445.5|1445|1446|1444.5|1446|1445|1445.5|1444|1304
1643965180000|2022-02-04 08:59:40|1445.5|1445|1445|1444|1445.5|1445.5|1445|1444|903
1643965200000|2022-02-04 09:00:00|1446|1444.5|1446|1444.5|1446|1444.5|1446|1444.5|206
1643965220000|2022-02-04 09:00:20||1444||1444.5||1444.5||1444|0
1643965270000|2022-02-04 09:01:10||1445||1445||1445||1444.5|0
1643965300000|2022-02-04 09:01:40|1446.5|1445.5|1446.5|1445.5|1446.5|1445.5|1446.5|1445.5|130
1643965310000|2022-02-04 09:01:50|1447||1447||1447||1447||159
1643965320000|2022-02-04 09:02:00|||||||||227
1643965400000|2022-02-04 09:03:20||1446||1446||1446||1446|0
1643965420000|2022-02-04 09:03:40|1448|1446.5|1446.5|1445.5|1448.5|1446.5|1446|1445.5|2304
1643965430000|2022-02-04 09:03:50|1446|1445|1446|1444.5|1446|1445|1445.5|1444.5|865
1643965440000|2022-02-04 09:04:00|1446.5|1445|1446.5|1445|1446.5|1445|1446.5|1445|0
1643965510000|2022-02-04 09:05:10||1445.5||1445.5||1446||1445|411
1643965530000|2022-02-04 09:05:30|1446|1445|1446|1444.5|1446|1445.5|1446|1444.5|461
1643965580000|2022-02-04 09:06:20|1446.5|1445|1446.5|1445|1446.5|1445|1446.5|1445|0
1643965600000|2022-02-04 09:06:40|1447|1445.5|1447.5|1446|1447.5|1446|1447|1445.5|729
1643965610000|2022-02-04 09:06:50||1446.5||1446.5||1447||1446.5|150
1643965620000|2022-02-04 09:07:00|1448.5|1447|1448|1446|1449.5|1447|1447.5|1446|674
1643965630000|2022-02-04 09:07:10||1446.5||1446||1446.5||1446|0
1643965640000|2022-02-04 09:07:20||1446.5||1446.5||1446.5||1446.5|400
1643965650000|2022-02-04 09:07:30|1447.5|1446|1448|1446|1448|1446|1447.5|1446|0
1643965660000|2022-02-04 09:07:40||1446.5||1446.5||1446.5||1446.5|0
1643965670000|2022-02-04 09:07:50||1447||1447||1447.5||1447|150
1643965680000|2022-02-04 09:08:00|1449|1447.5|1449.5|1447|1450|1449|1449|1447|1046
1643965690000|2022-02-04 09:08:10||1447.5||1447.5||1447.5||1447.5|85
1643965710000|2022-02-04 09:08:30|||||||||473
1643965770000|2022-02-04 09:09:30|||||||||225
1643965800000|2022-02-04 09:10:00|1449||1449||1449||1449||119
1643965810000|2022-02-04 09:10:10|||||||||342
1643965860000|2022-02-04 09:11:00|||||||||365
1643965870000|2022-02-04 09:11:10|1450|1448|1449|1447.5|1450|1449|1449|1447.5|2061
1643965920000|2022-02-04 09:12:00|||||||||499
1643965930000|2022-02-04 09:12:10|||||||||253
1643965960000|2022-02-04 09:12:40||1448||1448||1448||1448|1000
1643965970000|2022-02-04 09:12:50|||||||||360
1643965980000|2022-02-04 09:13:00||1448.5||1448||1448.5||1448|563
1643965990000|2022-02-04 09:13:10|||||||||525
1643966000000|2022-02-04 09:13:20|1448.5|1447.5|1448|1447|1448.5|1447.5|1448|1447|952
1643966010000|2022-02-04 09:13:30|||||||||221
1643966040000|2022-02-04 09:14:00|||||||||809
1643966080000|2022-02-04 09:14:40|||||||||52
1643966090000|2022-02-04 09:14:50|1447|1446.5|1446.5|1445.5|1447|1446.5|1446.5|1445.5|1614
1643966100000|2022-02-04 09:15:00|1447|1446|1447.5|1446|1447.5|1446|1447|1446|1282
1643966110000|2022-02-04 09:15:10|1447|1445.5|1447.5|1446|1447.5|1446|1446|1444.5|545
1643966130000|2022-02-04 09:15:30|1447||1447.5||1447.5||1447||0
1643966160000|2022-02-04 09:16:00|||||||||223
1643966170000|2022-02-04 09:16:10|1447||1447.5||1447.5||1447||0
1643966190000|2022-02-04 09:16:30|1447|1445.5|1446|1444.5|1447|1445.5|1446|1444|752
1643966200000|2022-02-04 09:16:40|1445.5|1445|1446|1445|1446|1445|1445.5|1445|173
1643966250000|2022-02-04 09:17:30||1444.5||1444.5||1444.5||1444.5|230
1643966290000|2022-02-04 09:18:10|1445.5||1446||1446||1445.5||0
1643966310000|2022-02-04 09:18:30|1445.5||1446||1446||1445.5||0
1643966330000|2022-02-04 09:18:50|||||||||289
1643966340000|2022-02-04 09:19:00|1445.5|1445|1445|1443|1445.5|1445.5|1444.5|1443|2564
1643966380000|2022-02-04 09:19:40|1444.5||1444.5||1444.5||1444.5||0
1643966390000|2022-02-04 09:19:50|1445|1443.5|1445|1443.5|1445|1443.5|1445|1443.5|0
1643966400000|2022-02-04 09:20:00|||||||||228
1643966410000|2022-02-04 09:20:10|||||||||300
1643966440000|2022-02-04 09:20:40|1445.5|1444|1445.5|1444.5|1445.5|1444.5|1445.5|1444|44
1643966460000|2022-02-04 09:21:00|||||||||865
1643966470000|2022-02-04 09:21:10|1445|1444|1445|1443.5|1445|1444|1444.5|1443|268
1643966520000|2022-02-04 09:22:00||1444||1444||1444||1444|303
1643966530000|2022-02-04 09:22:10|1445.5|1443.5|1445.5|1444.5|1445.5|1444.5|1445|1443.5|0
1643966560000|2022-02-04 09:22:40|1446|1445|1445|1443.5|1446|1445|1445|1443.5|100
1643966580000|2022-02-04 09:23:00|1444.5||1444.5||1444.5||1444.5||0
1643966590000|2022-02-04 09:23:10|1445|1444|1445|1444|1445|1444|1445|1443.5|278
1643966600000|2022-02-04 09:23:20|||||||||224
1643966640000|2022-02-04 09:24:00|1445.5|1444.5|1445.5|1444.5|1446|1445|1445|1444.5|785
1643966690000|2022-02-04 09:24:50|1446|1445|1446|1444.5|1447.5|1446|1446|1444.5|2624
1643966700000|2022-02-04 09:25:00|||||||||773
1643966710000|2022-02-04 09:25:10|1445.5|1445|1446|1444.5|1446|1445|1445.5|1444.5|152
1643966750000|2022-02-04 09:25:50|1445.5|1444|1444.5|1443.5|1445.5|1444|1444.5|1443.5|411
1643966760000|2022-02-04 09:26:00|1445||1445||1445||1445||249
1643966770000|2022-02-04 09:26:10|1444.5||1445||1445||1444.5||0
1643966810000|2022-02-04 09:26:50|||||||||221
1643966820000|2022-02-04 09:27:00|||||||||446
1643966840000|2022-02-04 09:27:20|1445.5|1444|1444.5|1444|1445.5|1444.5|1444.5|1444|1181
1643966850000|2022-02-04 09:27:30|1445.5||1445.5||1445.5||1445.5||148
1643966870000|2022-02-04 09:27:50|1446|1444.5|1446|1444.5|1446|1444.5|1446|1444.5|147
1643966880000|2022-02-04 09:28:00|||||||||582
1643966890000|2022-02-04 09:28:10|1446.5|1445|1447.5|1446.5|1447.5|1447|1446.5|1445|1237
1643966920000|2022-02-04 09:28:40|||||||||540
1643966940000|2022-02-04 09:29:00|1448.5|1447|1446|1444.5|1448.5|1447|1445.5|1444.5|8455
1643966950000|2022-02-04 09:29:10||1445||1445||1445.5||1444.5|5408
1643966970000|2022-02-04 09:29:30|||||||||38
1643967000000|2022-02-04 09:30:00|1447|1445.5|1446|1445.5|1447|1446.5|1446|1445|6684
1643967010000|2022-02-04 09:30:10|1447|1446|1450.5|1449|1450.5|1449|1446|1445.5|3631
1643967040000|2022-02-04 09:30:40||1449.5||1449||1450||1449|882
1643967060000|2022-02-04 09:31:00|1451.5|1449.5|1455|1453.5|1455|1454|1451|1449.5|4474
1643967070000|2022-02-04 09:31:10|||||||||67
1643967080000|2022-02-04 09:31:20|1455.5|1454|1451|1449|1455.5|1454.5|1451|1449|4714
1643967090000|2022-02-04 09:31:30|1450.5|1450|1450.5|1450|1451.5|1450|1449.5|1449|3852
1643967100000|2022-02-04 09:31:40|1450|1449.5|1450.5|1449.5|1450.5|1449.5|1450|1449|507
1643967110000|2022-02-04 09:31:50|1451|1449|1451|1449.5|1451|1450|1451|1449|429
1643967120000|2022-02-04 09:32:00|1451.5|1450|1451.5|1449.5|1451.5|1450.5|1451.5|1449.5|508
1643967130000|2022-02-04 09:32:10|1451|1450|1451.5|1449.5|1451.5|1450.5|1450.5|1449.5|1262
1643967140000|2022-02-04 09:32:20||1450.5||1450.5||1450.5||1450|1926
1643967150000|2022-02-04 09:32:30||1451||1450.5||1451||1450|486
1643967170000|2022-02-04 09:32:50|1452|1451.5|1451.5|1449.5|1452|1451.5|1450.5|1449|3801
1643967180000|2022-02-04 09:33:00|1451|1449|1451.5|1450|1452|1451|1450.5|1449|1183
1643967190000|2022-02-04 09:33:10||1449.5||1449.5||1449.5||1449.5|0
1643967200000|2022-02-04 09:33:20|||||||||239
1643967220000|2022-02-04 09:33:40|1451|1450|1451.5|1449.5|1451.5|1450.5|1450.5|1449.5|986
1643967230000|2022-02-04 09:33:50|1451|1450.5|1450|1449|1451|1450.5|1450|1449|569
1643967240000|2022-02-04 09:34:00|1449.5|1448.5|1449.5|1448.5|1449.5|1448.5|1449.5|1448.5|99
1643967260000|2022-02-04 09:34:20||1449||1449||1449||1449|0
1643967290000|2022-02-04 09:34:50|1449|1448.5|1448.5|1448|1449|1448.5|1448.5|1448|335
1643967310000|2022-02-04 09:35:10|1448|1447.5|1448|1447|1448.5|1448|1448|1447|1487
1643967320000|2022-02-04 09:35:20|1448.5||1448.5||1448.5||1448.5||431
1643967330000|2022-02-04 09:35:30|1448||1448||1448||1448||308
1643967340000|2022-02-04 09:35:40|1448.5|1447.5|1448|1447|1448.5|1447.5|1448|1447|100
1643967370000|2022-02-04 09:36:10|||||||||236
1643967380000|2022-02-04 09:36:20|||||||||185
1643967410000|2022-02-04 09:36:50|||||||||732
1643967420000|2022-02-04 09:37:00|1447.5|1447.5|1444.5|1443|1448|1447.5|1443|1442|11103
1643967430000|2022-02-04 09:37:10|1444|1443.5|1445|1443.5|1445|1443.5|1443.5|1442|5716
1643967440000|2022-02-04 09:37:20|1444.5||1444.5||1444.5||1444.5||0
1643967460000|2022-02-04 09:37:40|||||||||457
1643967500000|2022-02-04 09:38:20|1444|1443|1444.5|1443.5|1444.5|1444|1444|1443|636
1643967510000|2022-02-04 09:38:30|1445|1444|1445.5|1444.5|1445.5|1444.5|1445|1444|450
1643967520000|2022-02-04 09:38:40|1445|1444|1445|1444|1445|1444|1445|1444|100
1643967530000|2022-02-04 09:38:50||1443.5||1444||1444||1443.5|380
1643967540000|2022-02-04 09:39:00|||||||||613
1643967570000|2022-02-04 09:39:30||1443.5||1443.5||1443.5||1443.5|236
1643967600000|2022-02-04 09:40:00|1444.5|1443|1443|1442.5|1444.5|1443|1443|1442|16584
1643967610000|2022-02-04 09:40:10|1443.5||1443.5||1443.5||1443.5||36
1643967620000|2022-02-04 09:40:20||1442||1442||1442||1442|1448
1643967640000|2022-02-04 09:40:40|1442.5|1441.5|1442.5|1442|1443.5|1442.5|1442.5|1441.5|5730
1643967650000|2022-02-04 09:40:50|1442|1441.5|1441.5|1440|1442.5|1442|1441.5|1440|15833
1643967660000|2022-02-04 09:41:00|1441|1439.5|1441|1440|1441.5|1440.5|1440|1439.5|4163
1643967670000|2022-02-04 09:41:10|1440.5|1439.5|1441|1439.5|1441|1439.5|1440.5|1439.5|1082
1643967680000|2022-02-04 09:41:20|1440.5||1440.5||1440.5||1440.5||0
1643967690000|2022-02-04 09:41:30|1441|1439|1441|1439.5|1441.5|1440|1440.5|1439|3913
1643967700000|2022-02-04 09:41:40|1440.5|1440|1441|1440.5|1441|1440.5|1440.5|1439.5|1000
1643967710000|2022-02-04 09:41:50||1440||1439.5||1440.5||1439.5|1225
1643967720000|2022-02-04 09:42:00|1440|1439|1440|1439|1441|1439.5|1440|1439|2851
1643967740000|2022-02-04 09:42:20|||||||||90
1643967750000|2022-02-04 09:42:30|||||||||835
1643967760000|2022-02-04 09:42:40|1440.5|1439.5|1441|1440|1441.5|1440.5|1440.5|1439.5|4719
1643967770000|2022-02-04 09:42:50||1439.5||1439.5||1439.5||1439.5|225
1643967780000|2022-02-04 09:43:00|1441.5|1440|1442.5|1441|1442.5|1441|1441.5|1440|2272
1643967790000|2022-02-04 09:43:10|1443|1441.5|1443|1441.5|1443|1442|1442.5|1441|1251
1643967810000|2022-02-04 09:43:30|1443.5|1442.5|1441.5|1440.5|1443.5|1442.5|1441.5|1440.5|1458
1643967820000|2022-02-04 09:43:40|1442|1441|1442.5|1441|1442.5|1441|1441.5|1441|238
1643967830000|2022-02-04 09:43:50|1443||1441.5||1443||1441.5||803
1643967840000|2022-02-04 09:44:00|1442|1440.5|1441.5|1440.5|1442|1440.5|1441.5|1440.5|1022
1643967850000|2022-02-04 09:44:10|1442.5|1441.5|1442.5|1441.5|1442.5|1441.5|1442.5|1441|629
1643967860000|2022-02-04 09:44:20|1443|1441|1443|1441.5|1443|1441.5|1441.5|1441|707
1643967870000|2022-02-04 09:44:30|1443.5|1442|1443.5|1442|1443.5|1442|1443.5|1442|0
1643967880000|2022-02-04 09:44:40||1442.5||1442.5||1442.5||1442.5|0
1643967900000|2022-02-04 09:45:00|1443|1442|1442.5|1441|1443|1442|1442.5|1441|1448
1643967920000|2022-02-04 09:45:20|1442||1442.5||1442.5||1442||108
1643967930000|2022-02-04 09:45:30|1442||1442||1442.5||1442||0
1643967940000|2022-02-04 09:45:40|1441.5|1440.5|1442|1440.5|1442|1440.5|1441.5|1440.5|183
1643967960000|2022-02-04 09:46:00|||||||||353
1643967970000|2022-02-04 09:46:10|||||||||45
1643967990000|2022-02-04 09:46:30|1441.5||1442||1442||1441.5||174
1643968020000|2022-02-04 09:47:00|||||||||247
1643968030000|2022-02-04 09:47:10|1441.5||1441.5||1441.5||1441.5||0
1643968070000|2022-02-04 09:47:50|||||||||224
1643968090000|2022-02-04 09:48:10|||||||||791
1643968120000|2022-02-04 09:48:40|||||||||34
1643968180000|2022-02-04 09:49:40|1441|1440|1441|1439.5|1441.5|1440|1440.5|1439.5|1354
1643968190000|2022-02-04 09:49:50|1440.5||1440.5||1440.5||1440.5||0
1643968200000|2022-02-04 09:50:00|||||||||256
1643968210000|2022-02-04 09:50:10|1440|1438.5|1439.5|1437.5|1440|1439|1438|1436.5|959
1643968230000|2022-02-04 09:50:30|1439|1437|1439|1437|1439|1437|1439|1437|0
1643968260000|2022-02-04 09:51:00|1438.5|1437.5|1439|1438|1439|1438|1438.5|1437.5|65
1643968270000|2022-02-04 09:51:10||1437.5||1437.5||1437.5||1437.5|0
1643968340000|2022-02-04 09:52:20|1439.5|1438|1439.5|1438.5|1439.5|1439|1439|1437.5|1597
1643968350000|2022-02-04 09:52:30|1439|1438|1437|1435|1439|1438|1437|1435|313
1643968360000|2022-02-04 09:52:40|||||||||345
1643968390000|2022-02-04 09:53:10||1435.5||1435.5||1435.5||1435.5|0
1643968400000|2022-02-04 09:53:20|1437.5|1436|1439|1437.5|1439|1437.5|1437.5|1436|641
1643968410000|2022-02-04 09:53:30||1438||1437.5||1438||1437.5|180
1643968420000|2022-02-04 09:53:40|1439.5||1439.5||1439.5||1439.5||256
1643968500000|2022-02-04 09:55:00|1439|1436.5|1438.5|1437|1439|1437|1438.5|1436.5|456
1643968550000|2022-02-04 09:55:50|1439|1437.5|1440.5|1439|1440.5|1439|1439|1437.5|3451
1643968560000|2022-02-04 09:56:00|1441|1439.5|1441.5|1440|1441.5|1440.5|1441|1439.5|459
1643968650000|2022-02-04 09:57:30|1441||1441||1441||1441||0
1643968660000|2022-02-04 09:57:40|1440.5|1439.5|1438.5|1436.5|1441|1439.5|1438|1436.5|2157
1643968680000|2022-02-04 09:58:00||1437.5||1436.5||1437.5||1436.5|0
1643968690000|2022-02-04 09:58:10|1439|1437.5|1439|1437.5|1439|1437.5|1439|1437.5|490
1643968710000|2022-02-04 09:58:30|1438.5|1437|1438.5|1437|1439|1437|1437|1436.5|3163
1643968720000|2022-02-04 09:58:40|1438||1438||1438||1438||0
1643968730000|2022-02-04 09:58:50|1438.5|1437.5|1439|1437.5|1439|1437.5|1437|1436.5|3196
1643968760000|2022-02-04 09:59:20|1438.5|1437|1438.5|1437|1438.5|1437|1438.5|1437|149
1643968770000|2022-02-04 09:59:30|||||||||100
1643968830000|2022-02-04 10:00:30|1438|1436.5|1436.5|1436|1438|1436.5|1436|1435|819
1643968840000|2022-02-04 10:00:40|1435.5|1435.5|1436.5|1435|1436.5|1435.5|1435.5|1435|2027
1643968850000|2022-02-04 10:00:50|1437|1435.5|1437.5|1435.5|1437.5|1435.5|1437|1435.5|689
1643968870000|2022-02-04 10:01:10|||||||||2
1643968910000|2022-02-04 10:01:50|1438|1436|1438.5|1437|1438.5|1437|1438|1436|673
1643968920000|2022-02-04 10:02:00||1436.5||1436.5||1436.5||1436.5|0
1643969010000|2022-02-04 10:03:30|||||||||21
1643969030000|2022-02-04 10:03:50|1439|1437|1439|1437.5|1439|1437.5|1439|1437|393
1643969040000|2022-02-04 10:04:00|1439.5||1439.5||1439.5||1439.5||190
1643969050000|2022-02-04 10:04:10|||||||||27
1643969060000|2022-02-04 10:04:20|1439||1439||1439||1439||0
1643969070000|2022-02-04 10:04:30|1439.5||1439.5||1439.5||1439.5||0
1643969110000|2022-02-04 10:05:10|1439||1439||1439||1439||0
1643969120000|2022-02-04 10:05:20|1439.5||1439.5||1439.5||1439.5||0
1643969130000|2022-02-04 10:05:30|1439||1439||1439||1439||0
1643969150000|2022-02-04 10:05:50|1438.5|1437|1438.5|1436.5|1438.5|1437|1438.5|1436.5|0
1643969160000|2022-02-04 10:06:00|1439|1437|1439|1437.5|1439|1438|1439|1437|272
1643969170000|2022-02-04 10:06:10|1439.5|1438|1439.5|1438|1439.5|1438|1439.5|1438|1109
1643969190000|2022-02-04 10:06:30||1438.5||1438.5||1438.5||1438.5|0
1643969200000|2022-02-04 10:06:40|1440||1440||1440||1440||108
1643969260000|2022-02-04 10:07:40|1439.5||1439.5||1439.5||1439.5||10332
1643969270000|2022-02-04 10:07:50|1440||1440||1440||1439.5||119
1643969290000|2022-02-04 10:08:10|||||||||137
1643969310000|2022-02-04 10:08:30|1439.5|1439|1440|1439|1440.5|1439|1439|1438|6193
1643969400000|2022-02-04 10:10:00|1439.5|1438|1438.5|1436.5|1439.5|1438|1438.5|1436.5|378
1643969470000|2022-02-04 10:11:10||1437.5||1437.5||1437.5||1437.5|0
1643969490000|2022-02-04 10:11:30|||||||||95
1643969530000|2022-02-04 10:12:10|1439|1438|1439.5|1438|1439.5|1438|1439|1437.5|809
1643969540000|2022-02-04 10:12:20||1438.5||1438||1438.5||1438|0
1643969580000|2022-02-04 10:13:00||1438.5||1438.5||1438.5||1438.5|174
1643969600000|2022-02-04 10:13:20|||||||||19
1643969630000|2022-02-04 10:13:50|1440||1439.5||1440||1439.5||7
1643969690000|2022-02-04 10:14:50|1440.5|1439|1440.5|1439|1440.5|1439|1440.5|1439|276
1643969760000|2022-02-04 10:16:00||1439.5||1439.5||1439.5||1439.5|0
1643969770000|2022-02-04 10:16:10|1439.5|1437.5|1439|1437.5|1439.5|1437.5|1439|1437.5|41
1643969840000|2022-02-04 10:17:20|1438.5||1438.5||1438.5||1438.5||0
1643969880000|2022-02-04 10:18:00|1438|1436.5|1438|1435.5|1438|1436.5|1438|1435.5|211
1643969890000|2022-02-04 10:18:10|1437.5||1437.5||1437.5||1437.5||0
1643969930000|2022-02-04 10:18:50|1437||1437||1437||1437||0
1643969980000|2022-02-04 10:19:40|1437.5||1437.5||1437.5||1437.5||0
1643970010000|2022-02-04 10:20:10|1437||1437||1437||1437||0
1643970020000|2022-02-04 10:20:20|1436|1434.5|1436|1434|1436|1434.5|1436|1434|70
1643970050000|2022-02-04 10:20:50|1435.5|1434.5|1436|1434.5|1436|1434.5|1435.5|1434.5|0
1643970080000|2022-02-04 10:21:20|1433.5|1431.5|1433.5|1431.5|1433.5|1431.5|1433.5|1431.5|83
1643970090000|2022-02-04 10:21:30|1433|1431|1432.5|1430.5|1433|1431|1432.5|1430.5|4
1643970140000|2022-02-04 10:22:20|1433|1431|1433|1431|1433|1431|1433|1431|229
1643970170000|2022-02-04 10:22:50|1432.5|1430.5|1432.5|1430.5|1432.5|1430.5|1432.5|1430.5|0
1643970180000|2022-02-04 10:23:00|1433|1431|1433|1431|1433|1431|1433|1431|0
1643970200000|2022-02-04 10:23:20|1432.5||1432.5||1432.5||1432.5||0
1643970220000|2022-02-04 10:23:40||1431.5||1431.5||1431.5||1431.5|0
1643970290000|2022-02-04 10:24:50|1433||1433||1433||1433||0
1643970300000|2022-02-04 10:25:00|1433.5|1432|1433.5|1432|1433.5|1432|1433.5|1432|206
1643970320000|2022-02-04 10:25:20|1432|1431|1431.5|1430.5|1432|1431|1431.5|1430.5|162
1643970330000|2022-02-04 10:25:30|1432||1432||1432||1432||0
1643970380000|2022-02-04 10:26:20|||||||||122
1643970460000|2022-02-04 10:27:40|1433|1431|1433|1431|1433|1431|1433|1431|397
1643970470000|2022-02-04 10:27:50|||||||||18
1643970480000|2022-02-04 10:28:00||1431.5||1431.5||1431.5||1431.5|0
1643970570000|2022-02-04 10:29:30|||||||||139
1643970590000|2022-02-04 10:29:50|1432|1430.5|1432|1430.5|1432|1430.5|1432|1430.5|10
1643970600000|2022-02-04 10:30:00|1431|1430|1430.5|1429.5|1431.5|1430|1430.5|1429.5|921
1643970620000|2022-02-04 10:30:20|1430|1429|1429|1428|1430|1429|1429|1428|911
1643970630000|2022-02-04 10:30:30|||||||||136
1643970670000|2022-02-04 10:31:10|1428.5||1428.5||1428.5||1428.5||0
1643970680000|2022-02-04 10:31:20||1427.5||1427||1427.5||1427|1066
1643970690000|2022-02-04 10:31:30|1429|1427.5|1430|1429|1430|1429|1429|1427.5|803
1643970700000|2022-02-04 10:31:40|1430.5|1429.5|1430.5|1429.5|1430.5|1429.5|1430.5|1429.5|296
1643970730000|2022-02-04 10:32:10|1431|1430|1431|1430|1431|1430|1431|1429.5|11
1643970740000|2022-02-04 10:32:20||1429.5||1429.5||1429.5||1429.5|35
1643970780000|2022-02-04 10:33:00||1430||1430||1430||1430|0
1643970820000|2022-02-04 10:33:40|1432|1430.5|1432|1431|1432|1431|1432|1430|648
1643970840000|2022-02-04 10:34:00|||||||||297
1643970850000|2022-02-04 10:34:10|1432.5|1431.5|1432.5|1431.5|1432.5|1431.5|1432.5|1431.5|156
1643970880000|2022-02-04 10:34:40|1433|1432|1433|1431.5|1433|1432|1433|1431.5|405
1643970890000|2022-02-04 10:34:50|||||||||217
1643970900000|2022-02-04 10:35:00||1432||1432||1432||1431.5|0
1643970920000|2022-02-04 10:35:20|||||||||20
1643970930000|2022-02-04 10:35:30|1432.5|1431.5|1431.5|1430|1432.5|1431.5|1431.5|1430|1313
1643970940000|2022-02-04 10:35:40||1430.5||1430.5||1430.5||1430.5|0
1643971010000|2022-02-04 10:36:50|1431||1431||1431||1431||0
1643971040000|2022-02-04 10:37:20|1431.5||1431.5||1431.5||1431.5||36
1643971070000|2022-02-04 10:37:50|1432|1431|1433|1431|1433|1431|1431.5|1431|1933
1643971090000|2022-02-04 10:38:10|1433.5|1431.5|1433.5|1432.5|1434.5|1433|1433.5|1431.5|476
1643971100000|2022-02-04 10:38:20|1434||1434||1434||1434||0
1643971130000|2022-02-04 10:38:50|1433|1432|1432.5|1431|1433|1432.5|1432|1431|3086
1643971140000|2022-02-04 10:39:00|||||||||303
1643971170000|2022-02-04 10:39:30||1431.5||1431.5||1431.5||1431.5|0
1643971180000|2022-02-04 10:39:40|1432|1431|1431.5|1430.5|1432|1431|1431.5|1430.5|598
1643971200000|2022-02-04 10:40:00||1431||1430.5||1431||1430.5|366
1643971230000|2022-02-04 10:40:30|||||||||139
1643971270000|2022-02-04 10:41:10|1431|1431|1430.5|1429|1432|1431|1430.5|1429|3073
1643971280000|2022-02-04 10:41:20||1429.5||1429.5||1429.5||1429.5|0
1643971320000|2022-02-04 10:42:00|||||||||439
1643971330000|2022-02-04 10:42:10|1431|1430|1431|1430|1431|1430|1431|1429.5|109
1643971350000|2022-02-04 10:42:30|1430.5|1429.5|1431|1429|1431|1429.5|1430.5|1429|344
1643971390000|2022-02-04 10:43:10||1429.5||1429.5||1429.5||1429.5|202
1643971440000|2022-02-04 10:44:00|1431.5|1430|1432.5|1431.5|1432.5|1431.5|1431|1430|1531
1643971460000|2022-02-04 10:44:20|||||||||326
1643971470000|2022-02-04 10:44:30|1432|1431|1432.5|1431|1432.5|1431|1432|1431|218
1643971570000|2022-02-04 10:46:10||1431.5||1431.5||1431.5||1431.5|0
1643971600000|2022-02-04 10:46:40|1433|1432|1433|1431.5|1433.5|1432|1433|1431.5|3046
1643971610000|2022-02-04 10:46:50|1432.5|1431|1433|1431.5|1433|1431.5|1432|1431|553
1643971630000|2022-02-04 10:47:10|1432.5|1431|1432|1430|1432.5|1431|1431.5|1430|559
1643971660000|2022-02-04 10:47:40||1430.5||1430.5||1430.5||1430.5|0
1643971680000|2022-02-04 10:48:00|||||||||312
1643971750000|2022-02-04 10:49:10|1431.5|1430|1431|1429.5|1431.5|1430|1431|1429.5|567
1643971780000|2022-02-04 10:49:40|||||||||200
1643971790000|2022-02-04 10:49:50|1431.5|1430|1431.5|1430|1431.5|1430|1431.5|1430|106
1643971800000|2022-02-04 10:50:00|1432|1430.5|1432|1430.5|1432.5|1431|1432|1430.5|2916
1643971810000|2022-02-04 10:50:10||1431||1431||1431||1431|218
1643971820000|2022-02-04 10:50:20|1432.5|1431.5|1432.5|1431|1432.5|1432|1432|1431|1140
1643971830000|2022-02-04 10:50:30|1432||1432.5||1432.5||1432||99
1643971840000|2022-02-04 10:50:40|||||||||15
1643971860000|2022-02-04 10:51:00|1432||1432||1432||1432||299
1643971870000|2022-02-04 10:51:10|1432.5||1432.5||1432.5||1432.5||145
1643971920000|2022-02-04 10:52:00|||||||||389
1643971960000|2022-02-04 10:52:40|||||||||19
1643971980000|2022-02-04 10:53:00|||||||||250
1643972000000|2022-02-04 10:53:20|||||||||25
1643972020000|2022-02-04 10:53:40|1432||1432.5||1432.5||1432||0
1643972040000|2022-02-04 10:54:00|||||||||265
1643972050000|2022-02-04 10:54:10|1432|1430.5|1431|1430|1432|1430.5|1430.5|1429.5|2181
1643972060000|2022-02-04 10:54:20|||||||||202
1643972100000|2022-02-04 10:55:00|1431.5|1430.5|1431.5|1430|1431.5|1430.5|1431|1430|1279
1643972160000|2022-02-04 10:56:00|||||||||225
1643972170000|2022-02-04 10:56:10|||||||||72
1643972180000|2022-02-04 10:56:20|||||||||406
1643972190000|2022-02-04 10:56:30|||||||||52
1643972200000|2022-02-04 10:56:40|||||||||69
1643972210000|2022-02-04 10:56:50|1431|1429.5|1430|1429|1431|1429.5|1430|1429|1302
1643972220000|2022-02-04 10:57:00|1430.5|1429.5|1431|1429.5|1431|1429.5|1430.5|1429.5|379
1643972230000|2022-02-04 10:57:10||1430||1430||1430||1430|596
1643972240000|2022-02-04 10:57:20|1431.5|1430.5|1431.5|1430.5|1431.5|1430.5|1431.5|1430.5|227
1643972280000|2022-02-04 10:58:00|1432|1431|1432.5|1431|1432.5|1431|1432|1431|305
1643972330000|2022-02-04 10:58:50|||||||||661
1643972340000|2022-02-04 10:59:00|1432||1432||1432||1432||0
1643972380000|2022-02-04 10:59:40|1431.5|1430.5|1431.5|1430.5|1431.5|1430.5|1431.5|1430.5|423
1643972400000|2022-02-04 11:00:00|1432|1431|1432|1430.5|1432|1431|1432|1430.5|973
1643972410000|2022-02-04 11:00:10||1430||1430||1430||1430|0
1643972430000|2022-02-04 11:00:30||1430.5||1430.5||1430.5||1430.5|0
1643972450000|2022-02-04 11:00:50|||||||||294
1643972510000|2022-02-04 11:01:50|1432.5||1432.5||1432.5||1432.5||0
1643972540000|2022-02-04 11:02:20|1432||1432.5||1432.5||1432||150
1643972560000|2022-02-04 11:02:40|1432||1432||1432||1432||0
1643972570000|2022-02-04 11:02:50|1432.5||1432.5||1432.5||1432.5||0
1643972590000|2022-02-04 11:03:10|1432||1432.5||1432.5||1432||0
1643972610000|2022-02-04 11:03:30|1432||1432||1432||1432||254
1643972620000|2022-02-04 11:03:40|1432.5|1431|1432.5|1431|1432.5|1431|1432.5|1431|150
1643972650000|2022-02-04 11:04:10|1432|1431.5|1431.5|1430.5|1432|1431.5|1431.5|1430.5|1751
1643972660000|2022-02-04 11:04:20|1431||1431||1431||1431||833
1643972680000|2022-02-04 11:04:40|1431.5||1431.5||1431.5||1431.5||976
1643972690000|2022-02-04 11:04:50|1431|1430|1430.5|1429.5|1431|1430|1430.5|1429.5|498
1643972700000|2022-02-04 11:05:00|||||||||175
1643972710000|2022-02-04 11:05:10|1430|1429|1430.5|1429.5|1430.5|1429.5|1430|1429|33
1643972720000|2022-02-04 11:05:20|1430|1430|1431|1430|1431|1430|1430|1430|838
1643972730000|2022-02-04 11:05:30|1431.5|1431|1431.5|1430|1431.5|1431|1431|1430|993
1643972750000|2022-02-04 11:05:50|||||||||564
1643972760000|2022-02-04 11:06:00||1430.5||1430.5||1430.5||1430.5|0
1643972780000|2022-02-04 11:06:20|1432||1432||1432||1432||106
1643972800000|2022-02-04 11:06:40||1431||1431||1431||1431|537
1643972810000|2022-02-04 11:06:50|||||||||1213
1643972820000|2022-02-04 11:07:00|1432.5|1431.5|1431.5|1430|1432.5|1431.5|1431.5|1430|449
1643972840000|2022-02-04 11:07:20||1430.5||1430.5||1430.5||1430.5|0
1643972880000|2022-02-04 11:08:00|1432||1432||1432||1432||353
1643972920000|2022-02-04 11:08:40||1431||1431||1431||1431|715
1643972940000|2022-02-04 11:09:00|||||||||307
1643972950000|2022-02-04 11:09:10|||||||||200
1643972960000|2022-02-04 11:09:20|||||||||204
1643972980000|2022-02-04 11:09:40|||||||||239
1643973000000|2022-02-04 11:10:00|||||||||272
1643973010000|2022-02-04 11:10:10|1431.5|1430.5|1431|1430|1431.5|1430.5|1431|1430|610
1643973040000|2022-02-04 11:10:40|1430|1429.5|1430.5|1429.5|1430.5|1430|1429.5|1429|1430
1643973050000|2022-02-04 11:10:50|1431|1430|1431|1430|1431|1430|1431|1430|156
1643973060000|2022-02-04 11:11:00||1430.5||1430.5||1430.5||1429.5|230
1643973070000|2022-02-04 11:11:10|1431.5|1431|1431.5|1430.5|1432.5|1431|1431.5|1430.5|214
1643973080000|2022-02-04 11:11:20|||||||||282
1643973130000|2022-02-04 11:12:10|1431|1430|1431.5|1430|1431.5|1430|1431|1430|273
1643973150000|2022-02-04 11:12:30|||||||||1027
1643973190000|2022-02-04 11:13:10|1431||1431.5||1431.5||1430.5||744
1643973200000|2022-02-04 11:13:20|||||||||110
1643973210000|2022-02-04 11:13:30|||||||||698
1643973220000|2022-02-04 11:13:40|||||||||51
1643973230000|2022-02-04 11:13:50|||||||||327
1643973270000|2022-02-04 11:14:30|||||||||449
1643973280000|2022-02-04 11:14:40|1432|1430.5|1432|1430.5|1432|1430.5|1432|1430.5|315
1643973290000|2022-02-04 11:14:50|||||||||23
1643973310000|2022-02-04 11:15:10|||||||||269
1643973350000|2022-02-04 11:15:50|||||||||18
1643973360000|2022-02-04 11:16:00|1432.5|1431|1432.5|1431|1432.5|1431|1432.5|1431|429
1643973370000|2022-02-04 11:16:10|1433|1431.5|1433|1431.5|1433|1431.5|1433|1431.5|281
1643973380000|2022-02-04 11:16:20|1434|1432|1434|1432.5|1434.5|1433|1433|1432|2259
1643973430000|2022-02-04 11:17:10|1433.5|1433|1433|1431.5|1433.5|1433|1433|1431.5|973
1643973440000|2022-02-04 11:17:20|1433.5||1433||1433.5||1433||20
1643973450000|2022-02-04 11:17:30|1432.5||1433||1433||1432.5||0
1643973460000|2022-02-04 11:17:40|||||||||244
1643973510000|2022-02-04 11:18:30|||||||||148
1643973530000|2022-02-04 11:18:50|1432.5||1432.5||1432.5||1432.5||0
1643973570000|2022-02-04 11:19:30|||||||||11
1643973600000|2022-02-04 11:20:00|1432|1431|1432|1430.5|1432|1431.5|1432|1430.5|413
1643973610000|2022-02-04 11:20:10|1431.5|1430|1431.5|1429.5|1431.5|1430.5|1431|1429.5|214
1643973640000|2022-02-04 11:20:40||1430||1430||1430||1430|0
1643973670000|2022-02-04 11:21:10|1431|1429.5|1430|1428.5|1431|1429.5|1430|1428.5|1566
1643973680000|2022-02-04 11:21:20|1430.5|1429|1431|1429|1431|1429|1430.5|1429|1000
1643973700000|2022-02-04 11:21:40|1430.5||1430||1430.5||1430||3548
1643973710000|2022-02-04 11:21:50|1431|1429.5|1431|1429.5|1431|1430|1430.5|1429.5|395
1643973740000|2022-02-04 11:22:20|1431.5|1430|1432|1430.5|1432|1430.5|1431.5|1430|1638
1643973770000|2022-02-04 11:22:50|1431.5||1432||1432||1431.5||0
1643973860000|2022-02-04 11:24:20|||||||||10
1643973890000|2022-02-04 11:24:50|||||||||13
1643973900000|2022-02-04 11:25:00|1431.5||1432||1432||1431.5||0
1643973910000|2022-02-04 11:25:10|||||||||431
1643973960000|2022-02-04 11:26:00|1432.5|1431|1431|1430.5|1432.5|1431.5|1431|1430.5|2389
1643973970000|2022-02-04 11:26:10|1431.5||1431.5||1431.5||1431.5||192
1643974060000|2022-02-04 11:27:40|1432|1431|1432|1431|1432|1431|1432|1430.5|663
1643974080000|2022-02-04 11:28:00|1432.5|1431.5|1433|1431|1433|1431.5|1432|1431|2895
1643974090000|2022-02-04 11:28:10|1432.5|1430.5|1431|1429.5|1432.5|1430.5|1430|1429.5|4846
1643974110000|2022-02-04 11:28:30||1430||1430||1430||1430|0
1643974120000|2022-02-04 11:28:40|||||||||53
1643974130000|2022-02-04 11:28:50|||||||||749
1643974160000|2022-02-04 11:29:20|1430.5|1429.5|1430.5|1429.5|1430.5|1429.5|1430.5|1429.5|21
1643974170000|2022-02-04 11:29:30|1430|1429|1430|1428|1430|1429|1430|1428|47
1643974180000|2022-02-04 11:29:40||1428.5||1428.5||1428.5||1428.5|0
1643974230000|2022-02-04 11:30:30|||||||||300
1643974260000|2022-02-04 11:31:00|1429.5|1428|1429.5|1427.5|1429.5|1428.5|1429|1427.5|747
1643974320000|2022-02-04 11:32:00|1429||1428.5||1429||1428.5||0
1643974330000|2022-02-04 11:32:10|1429|1428|1429|1428|1429|1428|1429|1428|22
1643974340000|2022-02-04 11:32:20|1428.5|1427.5|1428.5|1427|1428.5|1427.5|1428|1426.5|170
1643974350000|2022-02-04 11:32:30|1428||1428||1428||1428||0
1643974360000|2022-02-04 11:32:40|1428.5||1428.5||1428.5||1428.5||0
1643974410000|2022-02-04 11:33:30|||||||||50
1643974450000|2022-02-04 11:34:10||1427.5||1427||1427.5||1427|0
1643974510000|2022-02-04 11:35:10||1427.5||1427||1427.5||1427|41
1643974520000|2022-02-04 11:35:20|||||||||100
1643974550000|2022-02-04 11:35:50|||||||||31
1643974600000|2022-02-04 11:36:40|||||||||25
1643974620000|2022-02-04 11:37:00|||||||||194
1643974630000|2022-02-04 11:37:10|1429|1427.5|1429|1427.5|1429|1427.5|1429|1427.5|854
1643974650000|2022-02-04 11:37:30|||||||||176
1643974700000|2022-02-04 11:38:20|1429.5|1428|1430|1428.5|1430|1428.5|1429.5|1428|1333
1643974710000|2022-02-04 11:38:30||1429||1429||1429||1429|0
1643974730000|2022-02-04 11:38:50|||||||||480
1643974740000|2022-02-04 11:39:00|1429.5|1428.5|1430|1428.5|1430|1429|1429|1428|2148
1643974790000|2022-02-04 11:39:50|||||||||175
1643974800000|2022-02-04 11:40:00|||||||||4
1643974850000|2022-02-04 11:40:50||1428||1428||1428||1428|0
1643974880000|2022-02-04 11:41:20||1428.5||1428.5||1428.5||1428.5|332
1643974890000|2022-02-04 11:41:30||1428||1428||1428||1428|0
1643974900000|2022-02-04 11:41:40||1428.5||1428.5||1428.5||1428.5|0
1643974920000|2022-02-04 11:42:00|1430.5|1429|1430.5|1429.5|1430.5|1429.5|1430.5|1429|834
1643974960000|2022-02-04 11:42:40|1430|1430|1430|1428.5|1430|1430|1429.5|1428.5|1954
1643974970000|2022-02-04 11:42:50|1430.5||1430.5||1430.5||1430.5||0
1643975030000|2022-02-04 11:43:50||1429||1429||1429||1429|0
1643975050000|2022-02-04 11:44:10|1430|1428.5|1430.5|1428.5|1430.5|1428.5|1430|1428.5|356
1643975070000|2022-02-04 11:44:30||1429||1429||1429||1429|0
1643975090000|2022-02-04 11:44:50|1430|1428.5|1430|1428.5|1430|1428.5|1430|1428.5|0
1643975110000|2022-02-04 11:45:10|1430.5|1428|1430.5|1428.5|1430.5|1428.5|1430.5|1428|0
1643975160000|2022-02-04 11:46:00|1430||1430||1430||1430||0
1643975170000|2022-02-04 11:46:10|1430.5||1430||1430.5||1430||0
1643975180000|2022-02-04 11:46:20||1429||1429||1429||1429|0
1643975200000|2022-02-04 11:46:40|||||||||69
1643975250000|2022-02-04 11:47:30|1430.5||1430.5||1430.5||1430.5||148
1643975350000|2022-02-04 11:49:10|||||||||132
1643975360000|2022-02-04 11:49:20|1430||1430.5||1430.5||1430||0
1643975410000|2022-02-04 11:50:10|1430||1430||1430||1430||0
1643975430000|2022-02-04 11:50:30|1429.5|1429.5|1429.5|1429|1430|1429.5|1429.5|1429|517
1643975440000|2022-02-04 11:50:40|1429|1428.5|1429.5|1428.5|1429.5|1428.5|1429|1428.5|332
1643975450000|2022-02-04 11:50:50|||||||||91
1643975470000|2022-02-04 11:51:10|1429||1429||1429||1429||0
1643975500000|2022-02-04 11:51:40|1428.5|1428|1428.5|1428|1429|1428.5|1428.5|1428|1284
1643975510000|2022-02-04 11:51:50|1429||1429||1429||1429||503
1643975540000|2022-02-04 11:52:20|1429.5|1428.5|1431|1429|1431|1430|1429.5|1428|3976
1643975550000|2022-02-04 11:52:30||1429.5||1429.5||1429.5||1429.5|0
1643975580000|2022-02-04 11:53:00|1431.5|1430|1431.5|1430.5|1431.5|1430.5|1431.5|1430|321
1643975600000|2022-02-04 11:53:20|1431|1430|1431|1429.5|1431|1430|1431|1429.5|90
1643975660000|2022-02-04 11:54:20|||||||||769
1643975670000|2022-02-04 11:54:30|||||||||298
1643975680000|2022-02-04 11:54:40|||||||||1042
1643975700000|2022-02-04 11:55:00|||||||||240
1643975740000|2022-02-04 11:55:40|1431.5|1430|1433.5|1431.5|1433.5|1432|1431|1430|1586
1643975750000|2022-02-04 11:55:50|1433|1432|1433.5|1432|1433.5|1432|1433|1432|130
1643975770000|2022-02-04 11:56:10|1433|1431.5|1433.5|1432|1433.5|1432|1433|1431.5|804
1643975810000|2022-02-04 11:56:50|1434|1432.5|1434|1432.5|1434|1432.5|1434|1432.5|0
1643975880000|2022-02-04 11:58:00|||||||||66
1643975900000|2022-02-04 11:58:20||1433||1433||1433||1433|0
1643975920000|2022-02-04 11:58:40|||||||||100
1643975940000|2022-02-04 11:59:00|||||||||867
1643975970000|2022-02-04 11:59:30|1434.5|1432.5|1433.5|1431.5|1434.5|1432.5|1433|1431.5|653
1643975990000|2022-02-04 11:59:50|1433|1431|1432.5|1431|1433|1431|1432.5|1431|0
1643976000000|2022-02-04 12:00:00|1433|1431.5|1432.5|1431|1433|1431.5|1432.5|1431|0
1643976010000|2022-02-04 12:00:10|1433||1433||1433||1433||0
1643976060000|2022-02-04 12:01:00|1432.5|1431.5|1433|1431.5|1433|1431.5|1432.5|1431.5|0
1643976120000|2022-02-04 12:02:00||1432||1432||1432||1431.5|0
1643976140000|2022-02-04 12:02:20|1433.5|1432.5|1433.5|1432.5|1433.5|1432.5|1433.5|1432.5|174
1643976150000|2022-02-04 12:02:30|1434||1434||1434||1434||106
1643976170000|2022-02-04 12:02:50|1433.5||1434||1434||1433.5||54
1643976180000|2022-02-04 12:03:00|1433.5|1432|1433.5|1432|1433.5|1432|1433|1432|154
1643976210000|2022-02-04 12:03:30|1432.5||1432.5||1432.5||1432.5||51
1643976220000|2022-02-04 12:03:40|||||||||16
1643976250000|2022-02-04 12:04:10|1432|1431|1432.5|1431|1432.5|1431|1432|1431|91
1643976260000|2022-02-04 12:04:20||1431.5||1431||1431.5||1431|0
1643976270000|2022-02-04 12:04:30||1431.5||1431||1431.5||1431|0
1643976400000|2022-02-04 12:06:40||1431.5||1431.5||1431.5||1431|166
1643976410000|2022-02-04 12:06:50|1433|1432|1433.5|1432|1433.5|1432|1433|1432|39
1643976460000|2022-02-04 12:07:40|1434|1432.5|1434|1433|1434|1433|1434|1432.5|769
1643976480000|2022-02-04 12:08:00|1434.5|1433.5|1435.5|1434.5|1435.5|1434.5|1434.5|1433.5|526
1643976500000|2022-02-04 12:08:20|1436|1435|1435.5|1435|1436|1435|1435.5|1435|224
1643976520000|2022-02-04 12:08:40|1435|1434.5|1435.5|1434.5|1435.5|1434.5|1435|1434.5|284
1643976630000|2022-02-04 12:10:30|1435|1434|1435|1433.5|1435|1434.5|1434.5|1433.5|395
1643976660000|2022-02-04 12:11:00|||||||||264
1643976710000|2022-02-04 12:11:50|1434.5|1433|1434|1432.5|1434.5|1433.5|1434|1432.5|857
1643976720000|2022-02-04 12:12:00|1433.5||1433.5||1433.5||1433.5||0
1643976750000|2022-02-04 12:12:30|1433||1433.5||1433.5||1433||38
1643976760000|2022-02-04 12:12:40|1434|1433|1434.5|1433.5|1434.5|1433.5|1434|1433|167
1643976770000|2022-02-04 12:12:50|||||||||70
1643976780000|2022-02-04 12:13:00|||||||||47
1643976790000|2022-02-04 12:13:10|||||||||35
1643976830000|2022-02-04 12:13:50|1434|1432.5|1434|1432.5|1434.5|1432.5|1434|1432.5|907
1643976850000|2022-02-04 12:14:10||1432||1432||1432||1432|0
1643976870000|2022-02-04 12:14:30||1432.5||1432.5||1432.5||1432.5|0
1643976900000|2022-02-04 12:15:00|1433.5|1432|1433.5|1432.5|1433.5|1432.5|1433.5|1432|0
1643976910000|2022-02-04 12:15:10|1432.5|1432|1431.5|1430.5|1432.5|1432|1431.5|1430.5|2293
1643976920000|2022-02-04 12:15:20|1432||1432||1432||1431.5||0
1643976970000|2022-02-04 12:16:10|1431.5|1430|1430|1429|1431.5|1430|1429.5|1429|428
1643977000000|2022-02-04 12:16:40|||||||||175
1643977010000|2022-02-04 12:16:50|||||||||73
1643977020000|2022-02-04 12:17:00|1429.5|1428.5|1430|1428|1430|1428.5|1429.5|1428|0
1643977080000|2022-02-04 12:18:00|1429.5||1429.5||1429.5||1429.5||0
1643977150000|2022-02-04 12:19:10|||||||||140
1643977180000|2022-02-04 12:19:40|||||||||2
1643977220000|2022-02-04 12:20:20|1429||1429||1429||1429||0
1643977280000|2022-02-04 12:21:20|||||||||61
1643977300000|2022-02-04 12:21:40|1428.5|1427.5|1428|1426.5|1429|1427.5|1428|1426.5|1145
1643977310000|2022-02-04 12:21:50|1427.5|1427|1429|1427.5|1429|1427.5|1427.5|1427|47
1643977320000|2022-02-04 12:22:00|1428.5|1427|1428.5|1426.5|1428.5|1427|1428.5|1426.5|0
1643977350000|2022-02-04 12:22:30|1429|1427|1429|1427|1429|1427|1429|1427|0
1643977390000|2022-02-04 12:23:10||1427.5||1427.5||1428||1427.5|0
1643977410000|2022-02-04 12:23:30|1429.5|1428|1429.5|1428|1429.5|1428|1429.5|1428|309
1643977500000|2022-02-04 12:25:00|||||||||187
1643977540000|2022-02-04 12:25:40|1430|1428.5|1430|1429|1430|1429|1430|1428.5|118
1643977550000|2022-02-04 12:25:50|1430.5|1429.5|1431|1429.5|1431|1430|1430.5|1429|982
1643977560000|2022-02-04 12:26:00|1431.5|1430|1432|1430|1432|1430|1431.5|1430|272
1643977570000|2022-02-04 12:26:10||1430.5||1430.5||1430.5||1430.5|0
1643977600000|2022-02-04 12:26:40|||||||||12
1643977610000|2022-02-04 12:26:50||1431||1431||1431||1431|0
1643977740000|2022-02-04 12:29:00|1431.5||1432||1432||1431.5||828
1643977750000|2022-02-04 12:29:10|||||||||83
1643977850000|2022-02-04 12:30:50|1431.5|1430.5|1431.5|1430.5|1432|1431|1431|1430.5|2492
1643977870000|2022-02-04 12:31:10|||||||||269
1643977900000|2022-02-04 12:31:40|1432|1431|1432|1430.5|1432|1431|1432|1430.5|56
1643978050000|2022-02-04 12:34:10|1431.5|1430|1431|1429|1431.5|1430|1430|1428.5|1882
1643978060000|2022-02-04 12:34:20|1430.5||1430.5||1430.5||1430||0
1643978100000|2022-02-04 12:35:00||1428.5||1428.5||1428.5||1428.5|0
1643978170000|2022-02-04 12:36:10|1430||1430||1430||1430||0
1643978240000|2022-02-04 12:37:20||1429||1428.5||1429||1428.5|0
1643978270000|2022-02-04 12:37:50|1430.5|1429|1430.5|1429|1430.5|1429|1430.5|1429|466
1643978400000|2022-02-04 12:40:00|||||||||834
1643978480000|2022-02-04 12:41:20|1431|1429.5|1432|1430|1432|1430|1431|1429.5|2259
1643978490000|2022-02-04 12:41:30|||||||||76
1643978500000|2022-02-04 12:41:40||1430.5||1430.5||1430.5||1430.5|0
1643978510000|2022-02-04 12:41:50|1431.5||1432||1432||1431.5||0
1643978550000|2022-02-04 12:42:30||1431||1431||1431||1431|7
1643978630000|2022-02-04 12:43:50|||||||||761
1643978680000|2022-02-04 12:44:40|1431.5|1430|1430.5|1429|1431.5|1431|1430.5|1429|1841
1643978740000|2022-02-04 12:45:40|1431|1429.5|1431|1429.5|1431|1429.5|1431|1429|174
1643978760000|2022-02-04 12:46:00|1431.5|1430|1432|1430.5|1432|1430.5|1431.5|1430|450
1643978900000|2022-02-04 12:48:20||1431||1431||1431||1431|25
1643978920000|2022-02-04 12:48:40|1432.5|1431.5|1433|1431.5|1433|1432|1432.5|1431|801
1643978960000|2022-02-04 12:49:20|||||||||10
1643978980000|2022-02-04 12:49:40||1432||1431.5||1432||1431.5|0
1643979090000|2022-02-04 12:51:30||1432||1432||1432||1432|0
1643979170000|2022-02-04 12:52:50|||||||||17
1643979220000|2022-02-04 12:53:40|1432.5|1432.5|1433|1432|1433|1432.5|1432.5|1432|2311
1643979280000|2022-02-04 12:54:40|1433.5|1432.5|1433.5|1432.5|1433.5|1432.5|1433.5|1432.5|40
1643979340000|2022-02-04 12:55:40|1434|1433|1434.5|1432.5|1434.5|1433|1433.5|1432.5|648
1643979350000|2022-02-04 12:55:50|||||||||215
1643979380000|2022-02-04 12:56:20|1434|1433|1434.5|1433.5|1434.5|1433.5|1434|1433|192
1643979470000|2022-02-04 12:57:50|1435||1435||1435||1435||107
1643979500000|2022-02-04 12:58:20||1434||1434||1434||1434|0
1643979510000|2022-02-04 12:58:30|1434.5|1433.5|1433.5|1431.5|1434.5|1433.5|1433|1431.5|1266
1643979520000|2022-02-04 12:58:40|1433||1432.5||1433||1432.5||0
1643979530000|2022-02-04 12:58:50|1433|1432.5|1432.5|1431.5|1433|1432.5|1432.5|1431.5|100
1643979540000|2022-02-04 12:59:00|||||||||641
1643979560000|2022-02-04 12:59:20|||||||||173
1643979600000|2022-02-04 13:00:00|1432|1431|1432|1431|1433|1432.5|1432|1430.5|3502
1643979610000|2022-02-04 13:00:10||1430.5||1430.5||1430.5||1430.5|0
1643979620000|2022-02-04 13:00:20|1431.5||1431.5||1431.5||1431.5||759
1643979630000|2022-02-04 13:00:30||1430||1430||1430||1430|0
1643979640000|2022-02-04 13:00:40|1431|1429.5|1430|1429.5|1431.5|1430|1430|1429.5|781
1643979650000|2022-02-04 13:00:50|1431|1430|1431|1429.5|1431|1430|1430.5|1429.5|1014
1643979660000|2022-02-04 13:01:00|1430.5|1430|1431|1430|1431|1430|1430.5|1430|150
1643979760000|2022-02-04 13:02:40|1431.5|1430.5|1431.5|1430|1431.5|1431|1431.5|1430|748
1643979770000|2022-02-04 13:02:50||1430.5||1430.5||1430.5||1430.5|0
1643979800000|2022-02-04 13:03:20|1431|1430|1430.5|1429|1431|1430.5|1430|1429|1667
1643979810000|2022-02-04 13:03:30|1430|1428.5|1429.5|1428.5|1430|1428.5|1429.5|1428.5|324
1643979840000|2022-02-04 13:04:00|1429||1429.5||1429.5||1429||38
1643979860000|2022-02-04 13:04:20|||||||||390
1643979890000|2022-02-04 13:04:50|1429|1427|1429.5|1428|1429.5|1429|1428.5|1427|396
1643979910000|2022-02-04 13:05:10|1429|1427.5|1429.5|1427.5|1429.5|1428|1429|1427.5|0
1643979920000|2022-02-04 13:05:20||1428||1428||1428||1428|0
1643979950000|2022-02-04 13:05:50||1427.5||1428||1428||1427.5|0
1643980070000|2022-02-04 13:07:50|1429|1428.5|1429.5|1428.5|1429.5|1428.5|1429|1428.5|87
1643980130000|2022-02-04 13:08:50|||||||||238
1643980150000|2022-02-04 13:09:10||1429||1429||1429||1429|0
1643980160000|2022-02-04 13:09:20|1429|1428.5|1429.5|1428.5|1429.5|1428.5|1428.5|1427.5|670
1643980200000|2022-02-04 13:10:00|1429|1428|1429.5|1428|1429.5|1428|1428.5|1428|323
1643980230000|2022-02-04 13:10:30|1429||1429||1429||1429||0
1643980330000|2022-02-04 13:12:10|||||||||245
1643980390000|2022-02-04 13:13:10|1428.5|1427.5|1428.5|1427.5|1428.5|1427.5|1428.5|1427.5|225
1643980430000|2022-02-04 13:13:50|1429||1429||1429||1429||581
1643980460000|2022-02-04 13:14:20||1428||1428||1428||1428|0
1643980540000|2022-02-04 13:15:40|||||||||98
1643980590000|2022-02-04 13:16:30|1428.5|1427|1428|1427|1429|1428|1428|1427|1805
1643980600000|2022-02-04 13:16:40||1427.5||1427.5||1427.5||1427.5|0
1643980620000|2022-02-04 13:17:00|1427.5|1427|1428|1427|1428|1427.5|1427.5|1427|158
1643980660000|2022-02-04 13:17:40|||||||||101
1643980750000|2022-02-04 13:19:10|||||||||1493
1643980780000|2022-02-04 13:19:40|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|327
1643980800000|2022-02-04 13:20:00|||||||||252
1643980910000|2022-02-04 13:21:50|1427|1426|1427|1426|1427|1426|1427|1425.5|761
1643980940000|2022-02-04 13:22:20|||||||||102
1643980970000|2022-02-04 13:22:50||1425.5||1425.5||1425.5||1425.5|0
1643980990000|2022-02-04 13:23:10||1426||1426||1426||1426|0
1643981010000|2022-02-04 13:23:30|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|157
1643981020000|2022-02-04 13:23:40|1428|1426|1428.5|1427.5|1428.5|1428|1428|1426|1013
1643981100000|2022-02-04 13:25:00|1428|1427|1427|1426|1428|1427|1427|1426|879
1643981110000|2022-02-04 13:25:10|1426.5|1425.5|1426|1424.5|1426.5|1426|1426|1424.5|247
1643981160000|2022-02-04 13:26:00||1425||1425||1425||1425|0
1643981180000|2022-02-04 13:26:20|1426.5|1425.5|1430.5|1429.5|1430.5|1429.5|1426.5|1425.5|16712
1643981190000|2022-02-04 13:26:30|||||||||20886
1643981220000|2022-02-04 13:27:00|1431|1430|1430.5|1429.5|1431|1430|1430|1429|5210
1643981230000|2022-02-04 13:27:10|1430|1429|1430|1429|1430|1429|1429.5|1428|4543
1643981340000|2022-02-04 13:29:00|1430.5|1429.5|1430.5|1430|1430.5|1430|1430|1429.5|1469
1643981350000|2022-02-04 13:29:10||1429.5||1429.5||1429.5||1429.5|1344
1643981410000|2022-02-04 13:30:10|1431|1430|1431|1430|1431|1430|1431|1429.5|783
1643981420000|2022-02-04 13:30:20|1430.5||1431||1431||1430.5||35
1643981430000|2022-02-04 13:30:30|1430.5|1429.5|1428.5|1426.5|1431|1429.5|1428.5|1426.5|5250
1643981440000|2022-02-04 13:30:40|1427.5|1426|1428.5|1426.5|1428.5|1426.5|1427.5|1426|0
1643981450000|2022-02-04 13:30:50|1425.5|1426|1423|1420.5|1425.5|1426|1423|1420|11329
1643981460000|2022-02-04 13:31:00|1422.5|1421|1422.5|1421.5|1423|1421.5|1422|1421|934
1643981470000|2022-02-04 13:31:10|1423|1422|1425|1423|1425|1423|1423|1422|1008
1643981480000|2022-02-04 13:31:20||1422.5||1423||1423||1422|0
1643981490000|2022-02-04 13:31:30|1425.5|1423.5|1423.5|1421.5|1426.5|1424.5|1423.5|1421.5|643
1643981500000|2022-02-04 13:31:40||1422||1422||1422||1422|0
1643981520000|2022-02-04 13:32:00|1424|1422.5|1424|1422|1425.5|1424|1424|1422|713
1643981550000|2022-02-04 13:32:30|1423.5|1422.5|1422.5|1421|1423.5|1423|1422.5|1420.5|2014
1643981560000|2022-02-04 13:32:40||1421.5||1421.5||1421.5||1420.5|0
1643981570000|2022-02-04 13:32:50|1422|1420.5|1421.5|1419.5|1422|1420.5|1421|1419.5|1043
1643981580000|2022-02-04 13:33:00|1421|1419|1421|1419|1421|1419|1421|1419|0
1643981590000|2022-02-04 13:33:10|1420.5||1420.5||1420.5||1420.5||0
1643981600000|2022-02-04 13:33:20|1420|1418.5|1420|1418.5|1420|1418.5|1420|1418.5|267
1643981610000|2022-02-04 13:33:30||1418||1418||1418||1417.5|0
1643981620000|2022-02-04 13:33:40|1419.5|1417.5|1418|1417|1419.5|1417.5|1418|1417|0
1643981630000|2022-02-04 13:33:50|1417.5|1416.5|1415.5|1413.5|1417.5|1416.5|1415|1413|4326
1643981640000|2022-02-04 13:34:00|1415|1413|1415.5|1413|1415.5|1413.5|1414|1412.5|662
1643981650000|2022-02-04 13:34:10|1415|1413.5|1415|1413.5|1415|1413.5|1415|1413.5|700
1643981660000|2022-02-04 13:34:20|||||||||4
1643981670000|2022-02-04 13:34:30|1414.5||1414.5||1414.5||1414.5||0
1643981680000|2022-02-04 13:34:40|1414|1413|1415.5|1413.5|1416|1415|1414|1413|1720
1643981690000|2022-02-04 13:34:50|1415|1414|1415|1413.5|1415|1414|1415|1413.5|79
1643981700000|2022-02-04 13:35:00|1414.5||1415||1415||1414.5||158
1643981730000|2022-02-04 13:35:30|1415.5|1414|1414.5|1413.5|1415.5|1414|1414.5|1413.5|963
1643981740000|2022-02-04 13:35:40|1415||1415||1415||1414.5||299
1643981760000|2022-02-04 13:36:00|1414.5||1414.5||1414.5||1414.5||0
1643981770000|2022-02-04 13:36:10|1414|1413|1414|1412.5|1414|1413.5|1414|1412.5|682
1643981790000|2022-02-04 13:36:30|1413.5|1412|1414|1412.5|1414|1412.5|1413|1412|114
1643981800000|2022-02-04 13:36:40|1414.5|1413|1414|1413|1414.5|1414|1414|1412.5|1588
1643981910000|2022-02-04 13:38:30|1414.5|1413.5|1414.5|1413|1415|1414|1414|1413|1843
1643981930000|2022-02-04 13:38:50|1415|1413.5|1415.5|1413.5|1415.5|1414.5|1415|1413.5|3045
1643981950000|2022-02-04 13:39:10|||||||||300
1643982000000|2022-02-04 13:40:00|1414.5|1414|1412.5|1411|1415.5|1414|1411.5|1411|9901
1643982010000|2022-02-04 13:40:10|1413|1411.5|1412.5|1411|1413|1411.5|1412.5|1411|8
1643982060000|2022-02-04 13:41:00||1411.5||1411||1411.5||1411|246
1643982090000|2022-02-04 13:41:30|1412||1412||1412||1412||0
1643982100000|2022-02-04 13:41:40|1411.5|1410|1409|1407|1412|1410|1408.5|1406|2891
1643982110000|2022-02-04 13:41:50|1410|1407.5|1408.5|1407|1410|1408.5|1408.5|1407|3253
1643982120000|2022-02-04 13:42:00|1409|1406.5|1410|1408|1410|1408.5|1409|1406.5|2414
1643982140000|2022-02-04 13:42:20|||||||||1005
1643982150000|2022-02-04 13:42:30|1409.5|1408.5|1411|1409.5|1411|1409.5|1409.5|1408.5|1373
1643982160000|2022-02-04 13:42:40|1411.5||1411.5||1411.5||1411.5||22
1643982170000|2022-02-04 13:42:50|1411|1409|1409|1407|1412|1409|1408|1407|4494
1643982180000|2022-02-04 13:43:00|||||||||1510
1643982190000|2022-02-04 13:43:10|1408.5|1406.5|1407|1405.5|1408.5|1406.5|1406.5|1405.5|3308
1643982200000|2022-02-04 13:43:20|1406|1405|1406|1405|1407|1405.5|1406|1405|1738
1643982210000|2022-02-04 13:43:30|1405.5|1404.5|1406|1404.5|1406|1405|1405.5|1404|319
1643982220000|2022-02-04 13:43:40|1406.5|1405|1406.5|1404.5|1406.5|1405|1406.5|1404.5|208
1643982230000|2022-02-04 13:43:50|||||||||696
1643982240000|2022-02-04 13:44:00|1407|1405|1407.5|1406|1407.5|1406.5|1407|1405|1721
1643982250000|2022-02-04 13:44:10|1407|1405.5|1407|1405|1407|1405.5|1407|1405|348
1643982260000|2022-02-04 13:44:20|1406.5|1404.5|1405.5|1404.5|1406.5|1404.5|1405.5|1404.5|65
1643982270000|2022-02-04 13:44:30|1405|1404|1405|1402.5|1405|1404|1405|1402|368
1643982280000|2022-02-04 13:44:40|1403.5|1401.5|1402.5|1401|1403.5|1401.5|1402.5|1400|656
1643982300000|2022-02-04 13:45:00|1402|1400.5|1402|1401|1403.5|1402|1402|1400|6358
1643982310000|2022-02-04 13:45:10|1402.5|1401.5|1403|1401|1405|1402|1402.5|1400.5|1482
1643982320000|2022-02-04 13:45:20|1402|1400.5|1401.5|1399.5|1402|1401|1401.5|1399.5|1896
1643982330000|2022-02-04 13:45:30|1402|1400|1401|1399|1402|1400.5|1401|1399|3022
1643982340000|2022-02-04 13:45:40|1400.5|1399.5|1400.5|1399|1401|1399.5|1400|1399|2776
1643982350000|2022-02-04 13:45:50||1399.5||1399||1399.5||1399|297
1643982360000|2022-02-04 13:46:00|1400|1398.5|1400|1398.5|1400|1398.5|1400|1398.5|0
1643982370000|2022-02-04 13:46:10|||||||||3813
1643982400000|2022-02-04 13:46:40||1398||1398||1398||1398|0
1643982420000|2022-02-04 13:47:00|||||||||1000
1643982450000|2022-02-04 13:47:30|1399.5|1397.5|1397.5|1395.5|1399.5|1398|1397.5|1395|435
1643982460000|2022-02-04 13:47:40|1398|1396.5|1401|1399|1401.5|1400|1398|1396.5|7908
1643982470000|2022-02-04 13:47:50|1400.5||1400.5||1400.5||1400.5||0
1643982480000|2022-02-04 13:48:00|1401.5|1399.5|1401.5|1399.5|1401.5|1399.5|1401.5|1399.5|560
1643982490000|2022-02-04 13:48:10|1401|1400|1401.5|1399.5|1401.5|1400|1401|1399.5|198
1643982500000|2022-02-04 13:48:20|1400.5|1399|1401|1399.5|1401|1399.5|1400|1398.5|892
1643982510000|2022-02-04 13:48:30|||||||||102
1643982520000|2022-02-04 13:48:40|||||||||24
1643982530000|2022-02-04 13:48:50|1401.5|1400|1401.5|1400|1401.5|1400|1401.5|1400|171
1643982540000|2022-02-04 13:49:00|1401|1398.5|1400.5|1399|1401|1399|1400.5|1398.5|2442
1643982590000|2022-02-04 13:49:50|1401||1401||1401||1401||551
1643982620000|2022-02-04 13:50:20||1399.5||1399.5||1399.5||1399.5|243
1643982630000|2022-02-04 13:50:30|||||||||500
1643982650000|2022-02-04 13:50:50|1401.5|1400|1402|1400.5|1402|1401|1401.5|1400|1746
1643982670000|2022-02-04 13:51:10|||||||||822
1643982710000|2022-02-04 13:51:50|1401.5|1401|1402|1400.5|1402|1401|1401.5|1400.5|5689
1643982750000|2022-02-04 13:52:30|||||||||262
1643982770000|2022-02-04 13:52:50|1401.5||1401.5||1401.5||1401.5||2
1643982780000|2022-02-04 13:53:00|||||||||790
1643982790000|2022-02-04 13:53:10||1401||1401||1401||1401|0
1643982820000|2022-02-04 13:53:40|1402|1400|1401.5|1400|1402|1400.5|1401|1400|720
1643982830000|2022-02-04 13:53:50||1400.5||1400.5||1400.5||1400.5|0
1643982850000|2022-02-04 13:54:10|1401|1400|1401|1399.5|1401|1400|1400.5|1399.5|1462
1643982890000|2022-02-04 13:54:50|||||||||1000
1643982900000|2022-02-04 13:55:00|1401.5|1400|1402.5|1400.5|1402.5|1401|1401.5|1399.5|1345
1643982920000|2022-02-04 13:55:20|||||||||501
1643982930000|2022-02-04 13:55:30||1401||1401||1401||1401|0
1643982950000|2022-02-04 13:55:50|1403||1403||1403||1403||883
1643983000000|2022-02-04 13:56:40|1402.5||1403||1403||1402.5||3
1643983050000|2022-02-04 13:57:30|1402.5||1402.5||1402.5||1402.5||0
1643983060000|2022-02-04 13:57:40|||||||||100
1643983070000|2022-02-04 13:57:50|1402|1400.5|1401.5|1399.5|1402|1401|1400.5|1399.5|1251
1643983080000|2022-02-04 13:58:00||1400||1400||1400||1400|0
1643983100000|2022-02-04 13:58:20||1399.5||1399.5||1399.5||1399.5|0
1643983120000|2022-02-04 13:58:40|1400|1400|1401|1399|1401.5|1400|1400|1399|92
1643983140000|2022-02-04 13:59:00||1399.5||1399||1399.5||1399|977
1643983150000|2022-02-04 13:59:10|1400.5||1400||1400.5||1400||130
1643983160000|2022-02-04 13:59:20|1400.5|1400|1399|1397.5|1401|1400|1398|1397.5|7674
1643983170000|2022-02-04 13:59:30|||||||||500
1643983180000|2022-02-04 13:59:40|1399.5|1398|1399.5|1398.5|1400|1398.5|1399.5|1398|292
1643983190000|2022-02-04 13:59:50||1398||1398||1398||1398|3172
1643983200000|2022-02-04 14:00:00|1400|1398.5|1400.5|1398.5|1401|1400|1399.5|1398|3238
1643983210000|2022-02-04 14:00:10|1399||1400||1400.5||1399||343
1643983280000|2022-02-04 14:01:20|1399.5|1398|1398|1397|1399.5|1398|1397.5|1396.5|1479
1643983290000|2022-02-04 14:01:30|1398.5||1398.5||1398.5||1398.5||3300
1643983300000|2022-02-04 14:01:40|1399|1398|1399.5|1397.5|1400|1398.5|1399|1396.5|2961
1643983320000|2022-02-04 14:02:00|1399|1396.5|1399|1397.5|1399|1397.5|1398.5|1396.5|69
1643983330000|2022-02-04 14:02:10|1398.5||1398.5||1399||1398.5||36
1643983340000|2022-02-04 14:02:20||1398||1398||1398||1398|0
1643983350000|2022-02-04 14:02:30||1397.5||1397.5||1397.5||1397.5|1450
1643983360000|2022-02-04 14:02:40||1398||1397.5||1398||1397.5|153
1643983410000|2022-02-04 14:03:30|1399|1398|1399.5|1398|1399.5|1398|1399|1398|785
1643983430000|2022-02-04 14:03:50|1400|1398.5|1400.5|1399.5|1400.5|1399.5|1400|1398.5|2547
1643983440000|2022-02-04 14:04:00|||||||||115
1643983470000|2022-02-04 14:04:30|||||||||241
1643983480000|2022-02-04 14:04:40|1401|1400|1400.5|1398.5|1401|1400.5|1399.5|1398|5208
1643983490000|2022-02-04 14:04:50|1400|1399|1400|1398.5|1400|1399|1400|1398.5|377
1643983510000|2022-02-04 14:05:10|1399.5|1398|1399|1397|1399.5|1398|1398.5|1397|476
1643983520000|2022-02-04 14:05:20|1398.5||1398||1399||1398||0
1643983550000|2022-02-04 14:05:50|1397.5|1396.5|1397.5|1396.5|1397.5|1396.5|1397.5|1396.5|580
1643983560000|2022-02-04 14:06:00|1397|1396|1397|1396|1397|1396|1397|1396|9
1643983590000|2022-02-04 14:06:30|||||||||58
1643983600000|2022-02-04 14:06:40|1396.5|1395.5|1396.5|1395|1396.5|1395.5|1396.5|1395|72
1643983610000|2022-02-04 14:06:50|||||||||48
1643983620000|2022-02-04 14:07:00|1396|1394.5|1395.5|1394|1396|1394.5|1395.5|1394|579
1643983630000|2022-02-04 14:07:10|1395||1395||1395||1395||3339
1643983640000|2022-02-04 14:07:20|||||||||108
1643983650000|2022-02-04 14:07:30|1395.5|1394.5|1397|1395.5|1397|1395.5|1395.5|1394.5|1601
1643983690000|2022-02-04 14:08:10|||||||||12
1643983710000|2022-02-04 14:08:30|1397.5|1396|1397.5|1395.5|1398|1396.5|1397.5|1395.5|542
1643983720000|2022-02-04 14:08:40|1398|1396|1398|1396.5|1398|1396.5|1398|1396|284
1643983760000|2022-02-04 14:09:20|1397.5|1396|1398.5|1397|1398.5|1397.5|1397.5|1396|1293
1643983770000|2022-02-04 14:09:30|1398||1398||1398||1398||0
1643983810000|2022-02-04 14:10:10|||||||||355
1643983830000|2022-02-04 14:10:30|||||||||133
1643983860000|2022-02-04 14:11:00|||||||||238
1643983890000|2022-02-04 14:11:30|1398.5|1397.5|1399.5|1398|1399.5|1398.5|1398.5|1397.5|1665
1643983900000|2022-02-04 14:11:40|1400|1399|1400|1399|1400|1399|1400|1399|48
1643983910000|2022-02-04 14:11:50|1399.5|1398.5|1399|1397.5|1399.5|1398.5|1398.5|1397|693
1643983920000|2022-02-04 14:12:00|1399.5||1399.5||1399.5||1399.5||354
1643983930000|2022-02-04 14:12:10||1398||1398||1398||1398|0
1643984030000|2022-02-04 14:13:50|1400|1398.5|1400|1398.5|1400|1398.5|1400|1398.5|772
1643984100000|2022-02-04 14:15:00|1400.5|1399|1400.5|1399|1400.5|1399.5|1400.5|1399|1556
1643984120000|2022-02-04 14:15:20||1399.5||1399.5||1399.5||1399.5|33
1643984130000|2022-02-04 14:15:30|1401|1400|1401.5|1400|1401.5|1400|1401|1400|553
1643984150000|2022-02-04 14:15:50|||||||||271
1643984230000|2022-02-04 14:17:10|||||||||70
1643984240000|2022-02-04 14:17:20||1400.5||1400.5||1400.5||1400.5|17
1643984290000|2022-02-04 14:18:10|1402||1402||1402||1402||1219
1643984300000|2022-02-04 14:18:20|||||||||100
1643984350000|2022-02-04 14:19:10|||||||||300
1643984360000|2022-02-04 14:19:20||1401||1400.5||1401||1400.5|371
1643984370000|2022-02-04 14:19:30|1401.5|1401|1401.5|1400.5|1401.5|1401|1401.5|1400.5|583
1643984400000|2022-02-04 14:20:00|||||||||106
1643984460000|2022-02-04 14:21:00|1401|1401|1401.5|1400|1401.5|1401|1401|1400|1608
1643984500000|2022-02-04 14:21:40|1401|1400.5|1401|1400.5|1401.5|1400.5|1401|1400.5|567
1643984510000|2022-02-04 14:21:50|1400.5|1400|1401.5|1400|1401.5|1400|1400.5|1400|199
1643984550000|2022-02-04 14:22:30||1400.5||1400||1400.5||1400|318
1643984560000|2022-02-04 14:22:40|||||||||70
1643984580000|2022-02-04 14:23:00|1401|1400.5|1401.5|1400|1401.5|1400.5|1401|1400|1985
1643984590000|2022-02-04 14:23:10|1401|1399.5|1401|1399.5|1401|1399.5|1401|1399.5|238
1643984600000|2022-02-04 14:23:20|1401.5|1400|1401|1399.5|1401.5|1400|1401|1399.5|3000
1643984610000|2022-02-04 14:23:30|||||||||830
1643984620000|2022-02-04 14:23:40|||||||||668
1643984630000|2022-02-04 14:23:50|||||||||473
1643984680000|2022-02-04 14:24:40|||||||||331
1643984690000|2022-02-04 14:24:50|||||||||168
1643984710000|2022-02-04 14:25:10||1400||1400||1400||1399.5|0
1643984720000|2022-02-04 14:25:20||1399.5||1400||1400||1399.5|0
1643984740000|2022-02-04 14:25:40|1400.5|1399.5|1400.5|1399|1400.5|1399.5|1400|1399|341
1643984750000|2022-02-04 14:25:50||1399.5||1399.5||1399.5||1399.5|0
1643984760000|2022-02-04 14:26:00|||||||||201
1643984810000|2022-02-04 14:26:50|1401|1400|1401|1399.5|1401|1400|1401|1399.5|109
1643984830000|2022-02-04 14:27:10|1400.5||1401||1401||1400.5||218
1643984920000|2022-02-04 14:28:40|||||||||100
1643984930000|2022-02-04 14:28:50|1401.5|1400|1401|1399.5|1401.5|1400.5|1400.5|1399.5|1231
1643984950000|2022-02-04 14:29:10|1400.5||1400.5||1401||1400.5||0
1643985000000|2022-02-04 14:30:00|1401|1400|1401.5|1400|1401.5|1400|1401|1399.5|391
1643985010000|2022-02-04 14:30:10||1400.5||1400||1400.5||1400|446
1643985030000|2022-02-04 14:30:30|1402|1400.5|1402|1400.5|1402|1400.5|1402|1400.5|214
1643985040000|2022-02-04 14:30:40|1402.5|1401|1403|1401.5|1403|1401.5|1402.5|1401|1306
1643985070000|2022-02-04 14:31:10||1402||1402||1402||1402|100
1643985090000|2022-02-04 14:31:30|1403.5|1402.5|1403.5|1402.5|1403.5|1402.5|1403.5|1402|273
1643985100000|2022-02-04 14:31:40||1402||1402||1402.5||1402|269
1643985120000|2022-02-04 14:32:00|1404|1402.5|1404|1402.5|1404|1402.5|1404|1402.5|210
1643985130000|2022-02-04 14:32:10|1404.5|1403|1404.5|1403|1404.5|1403.5|1404.5|1403|46
1643985150000|2022-02-04 14:32:30||1403.5||1403||1403.5||1403|0
1643985160000|2022-02-04 14:32:40|1404|1402.5|1401.5|1400.5|1404.5|1402.5|1401.5|1400.5|3013
1643985170000|2022-02-04 14:32:50|1401|1400|1401|1400|1401|1400|1401|1400|47
1643985180000|2022-02-04 14:33:00|1400.5|1399.5|1399|1397.5|1401|1399.5|1399|1397.5|472
1643985190000|2022-02-04 14:33:10|1398.5||1398.5||1398.5||1398.5||0
1643985200000|2022-02-04 14:33:20|1399|1398|1399.5|1397.5|1399.5|1398|1399|1397.5|1090
1643985210000|2022-02-04 14:33:30|1399||1399||1399||1399||12
1643985230000|2022-02-04 14:33:50|||||||||189
1643985240000|2022-02-04 14:34:00|||||||||163
1643985250000|2022-02-04 14:34:10|1399.5||1399.5||1399.5||1399.5||1
1643985260000|2022-02-04 14:34:20||1398||1398||1398||1398|14
1643985280000|2022-02-04 14:34:40|1399|1397.5|1399|1397.5|1399|1397.5|1399|1397.5|731
1643985300000|2022-02-04 14:35:00|1398.5|1397|1396|1394.5|1399|1397|1396|1394.5|1245
1643985310000|2022-02-04 14:35:10|1395.5||1395.5||1395.5||1395.5||0
1643985320000|2022-02-04 14:35:20|||||||||180
1643985340000|2022-02-04 14:35:40||1394||1393.5||1394||1393.5|0
1643985350000|2022-02-04 14:35:50|||||||||248
1643985370000|2022-02-04 14:36:10||1394||1393.5||1394||1393.5|398
1643985380000|2022-02-04 14:36:20|1396.5|1394|1397.5|1396|1397.5|1396|1396|1394|2184
1643985410000|2022-02-04 14:36:50|1398|1396.5|1398.5|1397|1399|1397.5|1398|1396.5|1252
1643985420000|2022-02-04 14:37:00|1399||1398.5||1399||1398.5||471
1643985430000|2022-02-04 14:37:10|1398||1398.5||1398.5||1398||36
1643985440000|2022-02-04 14:37:20|1399|1397.5|1399|1397.5|1399|1397.5|1399|1397.5|50
1643985450000|2022-02-04 14:37:30||1397||1397||1397||1397|0
1643985460000|2022-02-04 14:37:40|||||||||400
1643985470000|2022-02-04 14:37:50|1400.5|1397.5|1400.5|1398.5|1400.5|1400|1399.5|1397.5|3268
1643985480000|2022-02-04 14:38:00||1399||1399||1400||1399|114
1643985490000|2022-02-04 14:38:10|1400|1398.5|1400.5|1399|1400.5|1399|1400|1398.5|622
1643985530000|2022-02-04 14:38:50|1401|1399.5|1401|1400|1401|1400|1401|1399.5|582
1643985540000|2022-02-04 14:39:00|1400|1399.5|1400.5|1399|1400.5|1400|1399.5|1398.5|3023
1643985550000|2022-02-04 14:39:10||1399.5||1399.5||1399.5||1399.5|0
1643985600000|2022-02-04 14:40:00|1399.5|1399|1400.5|1399|1400.5|1399|1399.5|1397.5|1062
1643985610000|2022-02-04 14:40:10|1401|1399.5|1401|1399.5|1401|1400|1401|1399.5|209
1643985620000|2022-02-04 14:40:20|||||||||638
1643985630000|2022-02-04 14:40:30||1400||1399.5||1400||1399.5|0
1643985660000|2022-02-04 14:41:00|1400.5|1399|1400.5|1398.5|1400.5|1399|1399|1398|1431
1643985680000|2022-02-04 14:41:20||1399.5||1399||1399.5||1398.5|0
1643985690000|2022-02-04 14:41:30|1401||1401||1401||1401||52
1643985700000|2022-02-04 14:41:40||1399.5||1399.5||1399.5||1399.5|0
1643985740000|2022-02-04 14:42:20|||||||||6
1643985780000|2022-02-04 14:43:00||1400.5||1399.5||1400.5||1399.5|260
1643985790000|2022-02-04 14:43:10|1400.5||1400.5||1400.5||1400.5||0
1643985800000|2022-02-04 14:43:20|1401||1401||1401||1401||100
1643985810000|2022-02-04 14:43:30|||||||||246
1643985830000|2022-02-04 14:43:50|1400.5||1400.5||1400.5||1400.5||729
1643985860000|2022-02-04 14:44:20|1400|1399|1400.5|1399.5|1400.5|1400|1400|1399|13428
1643985870000|2022-02-04 14:44:30||1399||1399||1399||1399|665
1643985900000|2022-02-04 14:45:00|1401|1399.5|1401|1399.5|1401.5|1400.5|1401|1399.5|4725
1643985910000|2022-02-04 14:45:10|1400.5|1400|1400.5|1399|1400.5|1400|1400.5|1399|336
1643985930000|2022-02-04 14:45:30|||||||||61
1643985940000|2022-02-04 14:45:40|1401|1399.5|1401|1400|1401|1400|1401|1399.5|1054
1643985960000|2022-02-04 14:46:00||1399.5||1399.5||1399.5||1399.5|97
1643985970000|2022-02-04 14:46:10|1400.5|1400|1401|1399.5|1401|1400|1400.5|1399.5|1874
1643985980000|2022-02-04 14:46:20|||||||||1000
1643985990000|2022-02-04 14:46:30||1400||1399.5||1400||1399.5|1341
1643986000000|2022-02-04 14:46:40||1400||1400||1400||1400|808
1643986010000|2022-02-04 14:46:50|1401.5|1400.5|1401.5|1400.5|1401.5|1400.5|1401.5|1400.5|177
1643986020000|2022-02-04 14:47:00|||||||||876
1643986030000|2022-02-04 14:47:10|||||||||273
1643986040000|2022-02-04 14:47:20|1402||1402||1402||1402||1625
1643986090000|2022-02-04 14:48:10|1402.5|1402|1403|1401.5|1403|1402|1401.5|1400.5|4149
1643986100000|2022-02-04 14:48:20||1402||1402||1402||1402|101
1643986120000|2022-02-04 14:48:40|1402.5|1401.5|1402.5|1401|1402.5|1402|1402.5|1401|1365
1643986130000|2022-02-04 14:48:50|||||||||70
1643986200000|2022-02-04 14:50:00|1402||1402||1402||1402||0
1643986230000|2022-02-04 14:50:30||1400.5||1400.5||1400.5||1400.5|504
1643986240000|2022-02-04 14:50:40|1401.5|1400|1401|1400|1401.5|1400|1400.5|1399.5|2561
1643986260000|2022-02-04 14:51:00||1400.5||1400||1400.5||1400|0
1643986270000|2022-02-04 14:51:10|1400|1399.5|1401|1400|1401.5|1400|1399.5|1398.5|4125
1643986290000|2022-02-04 14:51:30|||||||||2
1643986320000|2022-02-04 14:52:00|||||||||688
1643986340000|2022-02-04 14:52:20|1401.5|1401|1401.5|1400|1401.5|1401|1401|1400|1398
1643986360000|2022-02-04 14:52:40|||||||||709
1643986380000|2022-02-04 14:53:00|1401|1399|1400.5|1399|1401|1399|1400|1399|2385
1643986390000|2022-02-04 14:53:10|||||||||350
1643986410000|2022-02-04 14:53:30|||||||||1000
1643986420000|2022-02-04 14:53:40|||||||||213
1643986430000|2022-02-04 14:53:50||1399.5||1399.5||1399.5||1399|679
1643986440000|2022-02-04 14:54:00|||||||||608
1643986450000|2022-02-04 14:54:10|||||||||27
1643986460000|2022-02-04 14:54:20|||||||||51
1643986490000|2022-02-04 14:54:50|1400|1399|1400.5|1399|1400.5|1399|1400|1399|766
1643986520000|2022-02-04 14:55:20|1400||1400.5||1400.5||1400||429
1643986560000|2022-02-04 14:56:00|1401|1399.5|1401.5|1400.5|1402|1401|1401|1399.5|5433
1643986570000|2022-02-04 14:56:10|1402||1401.5||1402||1401.5||218
1643986580000|2022-02-04 14:56:20|1402|1401|1403|1402|1404|1403|1402|1401|3828
1643986600000|2022-02-04 14:56:40|||||||||793
1643986610000|2022-02-04 14:56:50|||||||||140
1643986620000|2022-02-04 14:57:00|1403.5|1402.5|1405.5|1403.5|1405.5|1403.5|1403.5|1402.5|1416
1643986670000|2022-02-04 14:57:50|||||||||203
1643986710000|2022-02-04 14:58:30|1405||1405||1405||1405||0
1643986730000|2022-02-04 14:58:50|||||||||301
1643986740000|2022-02-04 14:59:00|1405.5||1405.5||1405.5||1405.5||698
1643986750000|2022-02-04 14:59:10||1404||1404||1404.5||1404|150
1643986760000|2022-02-04 14:59:20||1404.5||1404.5||1404.5||1404|2547
1643986780000|2022-02-04 14:59:40|1406||1406||1406||1406||256
1643986800000|2022-02-04 15:00:00||1405||1405||1405||1405|0
1643986810000|2022-02-04 15:00:10|1405.5|1404.5|1406|1404.5|1406|1404.5|1405.5|1404.5|407
1643986820000|2022-02-04 15:00:20|||||||||795
1643986830000|2022-02-04 15:00:30||1405||1405||1405||1405|230
1643986840000|2022-02-04 15:00:40|1406.5|1405.5|1407|1406|1407.5|1406|1406|1405.5|2081
1643986860000|2022-02-04 15:01:00|1407.5||1407.5||1407.5||1407.5||333
1643986870000|2022-02-04 15:01:10|1408|1406.5|1408.5|1407|1409|1407|1408|1406|587
1643986880000|2022-02-04 15:01:20|1409||1409||1409||1409||0
1643986930000|2022-02-04 15:02:10|1408.5||1408.5||1408.5||1408.5||1
1643986940000|2022-02-04 15:02:20|1408|1406.5|1405|1403.5|1408|1406.5|1404.5|1403.5|7978
1643986950000|2022-02-04 15:02:30|1404.5||1405||1405||1404.5||954
1643986970000|2022-02-04 15:02:50|1404.5|1403|1403.5|1402|1404.5|1403.5|1403.5|1402|2135
1643986980000|2022-02-04 15:03:00|1403|1401.5|1403.5|1401.5|1403.5|1401.5|1403|1401.5|16668
1643986990000|2022-02-04 15:03:10|1403|1401|1402.5|1401.5|1403|1401.5|1402.5|1400.5|3
1643987010000|2022-02-04 15:03:30|1403|1402|1403|1402|1403|1402|1403|1402|1597
1643987020000|2022-02-04 15:03:40|1403.5|1402.5|1403.5|1402.5|1403.5|1402.5|1403.5|1402.5|402
1643987030000|2022-02-04 15:03:50|1404|1403|1405.5|1404.5|1406|1405|1404|1403|5708
1643987040000|2022-02-04 15:04:00|1405|1404|1405|1404|1405|1404|1405|1403.5|1320
1643987050000|2022-02-04 15:04:10|1404.5|1403.5|1405|1403.5|1405.5|1403.5|1404.5|1403.5|1986
1643987060000|2022-02-04 15:04:20|1405.5|1404|1406|1404|1406.5|1406|1405.5|1404|4762
1643987070000|2022-02-04 15:04:30|1405|1403.5|1405|1403.5|1405|1403.5|1404.5|1403.5|1361
1643987080000|2022-02-04 15:04:40|1404.5||1404.5||1405||1404.5||1111
1643987090000|2022-02-04 15:04:50|1404|1403|1404|1403|1404.5|1403|1404|1403|1618
1643987100000|2022-02-04 15:05:00|1404.5|1403.5|1404|1402.5|1404.5|1403.5|1404|1402.5|6469
1643987110000|2022-02-04 15:05:10|1404.5|1402|1404|1403|1404.5|1403|1404|1402|531
1643987120000|2022-02-04 15:05:20|1404.5|1402.5|1404.5|1403.5|1404.5|1403.5|1403.5|1402.5|1301
1643987130000|2022-02-04 15:05:30|1404|1403|1403|1402|1404|1403|1403|1402|1418
1643987140000|2022-02-04 15:05:40|1402.5|1401.5|1402|1400.5|1403|1401.5|1402|1400.5|4626
1643987150000|2022-02-04 15:05:50|1401.5|1400|1402|1400.5|1402|1400.5|1401|1400|2147
1643987160000|2022-02-04 15:06:00|1402.5|1401|1403.5|1402|1403.5|1402|1402.5|1401|2990
1643987170000|2022-02-04 15:06:10|1404|1402.5|1414|1412.5|1414|1413|1404|1402.5|10540
1643987180000|2022-02-04 15:06:20|1414.5|1413|1415|1413.5|1415|1413.5|1414.5|1413|461
1643987190000|2022-02-04 15:06:30|1414.5|1413|1413|1411.5|1415|1413|1413|1411|4811
1643987200000|2022-02-04 15:06:40|1412.5|1411|1412|1410.5|1412.5|1411|1412|1410.5|1766
1643987210000|2022-02-04 15:06:50|||||||||88
1643987220000|2022-02-04 15:07:00|1412.5|1411|1414|1413|1414|1413.5|1412.5|1411|3750
1643987230000|2022-02-04 15:07:10|||||||||264
1643987240000|2022-02-04 15:07:20||1412.5||1412.5||1412.5||1412.5|255
1643987250000|2022-02-04 15:07:30|1413.5|1413|1414|1412.5|1414|1413|1413|1412.5|819
1643987280000|2022-02-04 15:08:00||1413||1413||1413||1413|0
1643987290000|2022-02-04 15:08:10|1414.5|1413.5|1416|1415|1416|1415|1414.5|1413.5|1456
1643987300000|2022-02-04 15:08:20|||||||||1755
1643987310000|2022-02-04 15:08:30|1416.5|1415.5|1418.5|1417|1418.5|1417.5|1416.5|1415.5|1066
1643987330000|2022-02-04 15:08:50||1417.5||1417.5||1417.5||1417.5|3
1643987340000|2022-02-04 15:09:00|1418|1417|1416|1414.5|1418.5|1417.5|1414|1412.5|8613
1643987350000|2022-02-04 15:09:10|1415|1415|1416|1414.5|1416|1415|1415|1414|1672
1643987360000|2022-02-04 15:09:20|1415.5|1414|1416|1414|1416|1414|1414|1413|1082
1643987370000|2022-02-04 15:09:30||1414.5||1414.5||1414.5||1414.5|199
1643987380000|2022-02-04 15:09:40|1415.5|1414|1415|1413|1415.5|1414|1415|1413|807
1643987390000|2022-02-04 15:09:50|1414.5|1413.5|1414.5|1412.5|1414.5|1413.5|1414.5|1412.5|0
1643987410000|2022-02-04 15:10:10|||||||||262
1643987420000|2022-02-04 15:10:20|1415|1413|1415|1413.5|1415|1413.5|1415|1413|0
1643987430000|2022-02-04 15:10:30|1414.5|1413|1415|1414|1415|1414|1414.5|1413|7
1643987440000|2022-02-04 15:10:40|1415.5|1413.5|1411.5|1410.5|1416|1413.5|1411.5|1410|3640
1643987450000|2022-02-04 15:10:50|1412.5|1411|1413|1411|1413|1411|1412.5|1411|0
1643987470000|2022-02-04 15:11:10|1412.5|1410.5|1413.5|1412|1413.5|1412|1412.5|1410.5|265
1643987480000|2022-02-04 15:11:20|1414|1412.5|1414|1412.5|1414|1412.5|1414|1412|292
1643987490000|2022-02-04 15:11:30|1413.5|1412|1411.5|1409|1414|1412.5|1410.5|1409|3078
1643987500000|2022-02-04 15:11:40|1411|1409.5|1411.5|1410|1411.5|1410|1411|1409.5|300
1643987510000|2022-02-04 15:11:50|1411||1411.5||1411.5||1411||196
1643987520000|2022-02-04 15:12:00|1410.5||1411.5||1411.5||1410.5||1
1643987530000|2022-02-04 15:12:10|1412|1410.5|1413.5|1411.5|1413.5|1412|1412|1410.5|9217
1643987560000|2022-02-04 15:12:40|||||||||26
1643987570000|2022-02-04 15:12:50|1412|1412|1412|1410|1412|1412|1411.5|1410|2597
1643987580000|2022-02-04 15:13:00|1411.5|1410.5|1411.5|1410.5|1411.5|1410.5|1411.5|1410.5|0
1643987590000|2022-02-04 15:13:10|1412|1410|1413.5|1411.5|1413.5|1411.5|1411.5|1410|335
1643987640000|2022-02-04 15:14:00|1414|1412|1413.5|1411.5|1415.5|1414|1413.5|1411.5|3207
1643987650000|2022-02-04 15:14:10|1414|1412|1416|1414.5|1416|1415|1414|1411.5|3531
1643987660000|2022-02-04 15:14:20|1416.5|1415|1416.5|1415|1416.5|1415|1416.5|1415|62
1643987700000|2022-02-04 15:15:00|||||||||5
1643987710000|2022-02-04 15:15:10|1417|1416|1417|1416|1417|1416|1416.5|1416|291
1643987720000|2022-02-04 15:15:20|1417.5||1417.5||1417.5||1417.5||51
1643987730000|2022-02-04 15:15:30|1418|1416.5|1418|1417|1418|1417|1418|1416.5|78
1643987740000|2022-02-04 15:15:40|1418.5|1418|1419|1418|1419|1418|1418.5|1418|2301
1643987750000|2022-02-04 15:15:50|1419.5|1418.5|1419.5|1418.5|1420|1418.5|1419.5|1418|888
1643987760000|2022-02-04 15:16:00|1420|1418|1419.5|1418.5|1420|1419.5|1419.5|1418|1609
1643987770000|2022-02-04 15:16:10|1419|1418|1419|1417.5|1419.5|1418|1418.5|1417|3047
1643987780000|2022-02-04 15:16:20|1418.5||1419||1419||1418.5||70
1643987810000|2022-02-04 15:16:50|||||||||97
1643987820000|2022-02-04 15:17:00||1418||1418||1418||1418|57
1643987830000|2022-02-04 15:17:10|||||||||105
1643987870000|2022-02-04 15:17:50|1419.5|1418.5|1421|1419.5|1421.5|1419.5|1419|1418|1328
1643987890000|2022-02-04 15:18:10|||||||||1
1643987920000|2022-02-04 15:18:40|1420.5||1420.5||1420.5||1420.5||0
1643987930000|2022-02-04 15:18:50|1421|1420|1421.5|1420.5|1421.5|1420.5|1421|1420|256
1643987940000|2022-02-04 15:19:00||1421||1420.5||1421||1420.5|673
1643987960000|2022-02-04 15:19:20|1422|1421|1423|1421|1423|1421|1422|1421|263
1643988030000|2022-02-04 15:20:30|1423.5|1422|1425.5|1424.5|1425.5|1424.5|1423.5|1421.5|2781
1643988040000|2022-02-04 15:20:40|1425|1424|1425|1423.5|1425|1424|1425|1423.5|970
1643988050000|2022-02-04 15:20:50|1424.5|1424|1423.5|1422.5|1425|1424|1423.5|1422.5|2267
1643988060000|2022-02-04 15:21:00|1423|1422|1423|1421.5|1423|1422|1423|1421.5|252
1643988090000|2022-02-04 15:21:30||1422||1421.5||1422||1421.5|346
1643988100000|2022-02-04 15:21:40|1422|1421|1421.5|1420.5|1423|1421|1421.5|1420.5|582
1643988120000|2022-02-04 15:22:00|1422||1422||1422||1422||105
1643988130000|2022-02-04 15:22:10|1421.5||1421.5||1421.5||1421.5||0
1643988160000|2022-02-04 15:22:40|1421|1420|1421|1420|1421.5|1420|1421|1420|51
1643988170000|2022-02-04 15:22:50|1421.5||1421.5||1421.5||1421.5||364
1643988180000|2022-02-04 15:23:00|1421|1419.5|1421|1419.5|1421.5|1419.5|1421|1419.5|1215
1643988190000|2022-02-04 15:23:10|1420.5|1419|1417.5|1416|1420.5|1419|1417.5|1415.5|1937
1643988200000|2022-02-04 15:23:20|1418|1416.5|1419|1417|1419|1417|1418|1416.5|2902
1643988210000|2022-02-04 15:23:30|1418.5|1416.5|1418|1416|1418.5|1416.5|1418|1416|330
1643988220000|2022-02-04 15:23:40|1417.5|1415.5|1416|1415|1417.5|1415.5|1416|1415|3906
1643988230000|2022-02-04 15:23:50||1414.5||1414.5||1414.5||1414.5|3
1643988240000|2022-02-04 15:24:00|||||||||439
1643988250000|2022-02-04 15:24:10|1416.5|1415|1416.5|1415|1416.5|1415|1416|1414.5|467
1643988260000|2022-02-04 15:24:20|1415.5|1415.5|1416.5|1415|1416.5|1415.5|1415.5|1415|122
1643988270000|2022-02-04 15:24:30||1415.5||1415.5||1415.5||1415.5|0
1643988290000|2022-02-04 15:24:50|||||||||500
1643988320000|2022-02-04 15:25:20|1416|1415|1415|1413.5|1416.5|1415.5|1415|1413.5|1157
1643988390000|2022-02-04 15:26:30|1415.5|1414|1416|1414.5|1416|1414.5|1415.5|1414|1635
1643988400000|2022-02-04 15:26:40|1415.5||1416||1416||1415.5||0
1643988410000|2022-02-04 15:26:50|1415.5||1416||1416||1415.5||0
1643988430000|2022-02-04 15:27:10|1415.5|1414|1415|1414|1416|1414.5|1414.5|1413.5|4934
1643988450000|2022-02-04 15:27:30|1415.5|1414.5|1416|1415|1416|1415|1415.5|1414.5|2457
1643988460000|2022-02-04 15:27:40|1415.5|1414.5|1415.5|1414.5|1415.5|1414.5|1415|1414.5|1521
1643988470000|2022-02-04 15:27:50|1415|1414|1415|1414.5|1415|1414.5|1415|1414|737
1643988480000|2022-02-04 15:28:00|1414.5|1414|1415|1414|1415|1414|1414.5|1414|439
1643988500000|2022-02-04 15:28:20|1414.5|1413.5|1415|1413.5|1415|1413.5|1414.5|1413.5|187
1643988510000|2022-02-04 15:28:30||1414||1413.5||1414||1413.5|479
1643988530000|2022-02-04 15:28:50|1415.5|1414|1415|1414|1415.5|1414.5|1415|1413.5|705
1643988540000|2022-02-04 15:29:00|1414.5|1413.5|1413|1411.5|1414.5|1413.5|1412.5|1411.5|2350
1643988550000|2022-02-04 15:29:10|1412.5||1413||1413||1412.5||0
1643988560000|2022-02-04 15:29:20|1413.5|1412|1414|1412|1414.5|1412.5|1413.5|1412|1562
1643988570000|2022-02-04 15:29:30|1413.5||1413.5||1413.5||1413.5||94
1643988580000|2022-02-04 15:29:40|1412.5|1411.5|1413.5|1411.5|1413.5|1411.5|1412.5|1411.5|0
1643988590000|2022-02-04 15:29:50|1413||1413||1413||1412.5||32
1643988600000|2022-02-04 15:30:00|1413.5||1412.5||1413.5||1412.5||0
1643988620000|2022-02-04 15:30:20|1411.5|1411|1412|1411|1412.5|1411.5|1411.5|1410.5|228
1643988670000|2022-02-04 15:31:10|1412.5||1412||1412.5||1412||0
1643988680000|2022-02-04 15:31:20|1412.5||1412.5||1412.5||1412.5||365
1643988720000|2022-02-04 15:32:00|||||||||690
1643988770000|2022-02-04 15:32:50|1412||1412||1412||1412||47
1643988810000|2022-02-04 15:33:30|1412.5|1411.5|1413.5|1412|1413.5|1412.5|1412.5|1411|2839
1643988820000|2022-02-04 15:33:40|1413|1412.5|1413|1411.5|1413.5|1412.5|1413|1411.5|500
1643988830000|2022-02-04 15:33:50|1413.5|1412|1413.5|1412|1413.5|1412|1413.5|1412|0
1643988840000|2022-02-04 15:34:00|||||||||265
1643988850000|2022-02-04 15:34:10||1412.5||1412||1412.5||1412|0
1643988860000|2022-02-04 15:34:20|1414|1412.5|1413.5|1412|1414|1413|1413.5|1412|1446
1643988890000|2022-02-04 15:34:50||1412.5||1412||1412.5||1412|0
1643988910000|2022-02-04 15:35:10|||||||||15636
1643988930000|2022-02-04 15:35:30||1413||1413||1413||1413|0
1643988940000|2022-02-04 15:35:40|1414||1414||1414||1414||410
1643988960000|2022-02-04 15:36:00|||||||||204
1643988980000|2022-02-04 15:36:20|||||||||2267
1643989010000|2022-02-04 15:36:50|1413.5|1412|1413|1412|1413.5|1412.5|1413|1412|862
1643989030000|2022-02-04 15:37:10|1412.5|1411.5|1412|1411|1412.5|1411.5|1412|1410.5|1234
1643989040000|2022-02-04 15:37:20||1410.5||1410.5||1410.5||1410.5|0
1643989070000|2022-02-04 15:37:50|1411.5|1410|1410.5|1409|1411.5|1410|1410.5|1409|3171
1643989080000|2022-02-04 15:38:00|||||||||210
1643989100000|2022-02-04 15:38:20|||||||||548
1643989120000|2022-02-04 15:38:40|1410|1408.5|1409.5|1408|1410|1408.5|1409.5|1408|463
1643989130000|2022-02-04 15:38:50|1409|1407.5|1408|1407|1409|1407.5|1408|1407|271
1643989140000|2022-02-04 15:39:00||1406.5||1406||1406.5||1405.5|0
1643989170000|2022-02-04 15:39:30|1408.5|1406.5|1408.5|1406.5|1409.5|1408|1408.5|1406.5|1545
1643989200000|2022-02-04 15:40:00|1409|1407|1409|1407.5|1409|1407.5|1409|1407|1003
1643989220000|2022-02-04 15:40:20|1408.5|1406.5|1409|1407|1409|1407.5|1408|1406.5|489
1643989230000|2022-02-04 15:40:30|1408.5|1407.5|1409|1407.5|1409|1407.5|1408.5|1407.5|324
1643989240000|2022-02-04 15:40:40|1408.5|1407|1409|1407.5|1409|1407.5|1408.5|1407|18
1643989250000|2022-02-04 15:40:50|1408.5|1407|1408|1406.5|1408.5|1407|1408|1406.5|77
1643989300000|2022-02-04 15:41:40|1408.5|1407|1409|1407|1409|1407|1408.5|1407|398
1643989310000|2022-02-04 15:41:50|1408.5|1407.5|1409|1407|1409|1408|1408.5|1407|226
1643989320000|2022-02-04 15:42:00|1408.5|1407.5|1409|1407.5|1409|1407.5|1408.5|1407.5|217
1643989330000|2022-02-04 15:42:10||1407||1407||1407||1407|0
1643989340000|2022-02-04 15:42:20|1408.5||1408.5||1408.5||1408.5||0
1643989410000|2022-02-04 15:43:30|1408|1406.5|1408.5|1406.5|1408.5|1407|1407.5|1406.5|485
1643989420000|2022-02-04 15:43:40|1408|1407|1408.5|1407|1408.5|1407|1408|1406.5|769
1643989430000|2022-02-04 15:43:50|1408||1408.5||1408.5||1408||214
1643989440000|2022-02-04 15:44:00|1408|1406.5|1408.5|1406.5|1408.5|1406.5|1408|1406.5|302
1643989450000|2022-02-04 15:44:10|1408|1406|1407.5|1406.5|1408|1406.5|1407|1406|91
1643989460000|2022-02-04 15:44:20|1408|1407|1408|1407|1408|1407|1408|1407|74
1643989470000|2022-02-04 15:44:30|1407.5||1408.5||1408.5||1407.5||136
1643989480000|2022-02-04 15:44:40|1408|1406.5|1407|1406|1408|1406.5|1407|1406|3060
1643989500000|2022-02-04 15:45:00|1406.5|1405.5|1405.5|1403.5|1406.5|1405.5|1405.5|1403.5|1472
1643989510000|2022-02-04 15:45:10||1404||1404||1404||1404|42
1643989520000|2022-02-04 15:45:20|||||||||149
1643989560000|2022-02-04 15:46:00|1405||1405||1405||1405||0
1643989570000|2022-02-04 15:46:10||1403||1403||1403||1403|127
1643989580000|2022-02-04 15:46:20|1404.5||1404.5||1404.5||1404.5||0
1643989590000|2022-02-04 15:46:30|1405|1403.5|1405|1404|1405|1404|1405|1403|215
1643989610000|2022-02-04 15:46:50|1405.5||1405.5||1405.5||1405.5||146
1643989620000|2022-02-04 15:47:00|1405||1405.5||1405.5||1405||0
1643989670000|2022-02-04 15:47:50||1404.5||1404.5||1404.5||1404.5|0
1643989680000|2022-02-04 15:48:00|1406|1405|1406|1405|1406|1405|1406|1405|693
1643989690000|2022-02-04 15:48:10|1406.5|1405.5|1407|1405.5|1407|1405.5|1406.5|1405.5|1163
1643989700000|2022-02-04 15:48:20|1407.5|1406|1409|1408|1409.5|1408.5|1407.5|1406|3522
1643989710000|2022-02-04 15:48:30|1409.5||1409.5||1409.5||1409||105
1643989750000|2022-02-04 15:49:10|1409||1409||1409||1409||0
1643989760000|2022-02-04 15:49:20|||||||||18566
1643989770000|2022-02-04 15:49:30|||||||||143
1643989790000|2022-02-04 15:49:50|||||||||352
1643989820000|2022-02-04 15:50:20|1408.5|1407.5|1408|1407|1408.5|1407.5|1407.5|1406.5|2341
1643989840000|2022-02-04 15:50:40||1406.5||1406.5||1406.5||1406.5|3
1643989850000|2022-02-04 15:50:50|1407.5|1406|1407.5|1405.5|1407.5|1406|1407.5|1405.5|342
1643989860000|2022-02-04 15:51:00||1406||1406||1406||1406|0
1643989870000|2022-02-04 15:51:10||1405.5||1405.5||1405.5||1405.5|0
1643989880000|2022-02-04 15:51:20|1407||1406.5||1407||1406.5||0
1643989900000|2022-02-04 15:51:40|1407|1406|1407|1406|1407|1406|1407|1406|68
1643989930000|2022-02-04 15:52:10|1406.5|1405.5|1407|1405.5|1407|1406|1406|1405.5|1137
1643989940000|2022-02-04 15:52:20|1406.5||1406.5||1406.5||1406.5||0
1643989960000|2022-02-04 15:52:40|1407||1407||1407||1407||308
1643990020000|2022-02-04 15:53:40|1407.5|1406|1407|1406|1407.5|1406.5|1406.5|1405.5|3551
1643990030000|2022-02-04 15:53:50|1407.5|1406.5|1407.5|1406.5|1407.5|1406.5|1407.5|1406.5|170
1643990110000|2022-02-04 15:55:10|1407|1406|1407|1406.5|1407.5|1406.5|1407|1406|2379
1643990120000|2022-02-04 15:55:20||1406||1406||1406||1406|4
1643990140000|2022-02-04 15:55:40|1406.5|1405.5|1406|1405|1407|1405.5|1406|1405|1037
1643990150000|2022-02-04 15:55:50|1406.5|1405.5|1406|1405|1406.5|1406|1406|1405|1545
1643990160000|2022-02-04 15:56:00|1405.5|1404.5|1405|1403.5|1405.5|1404.5|1404.5|1403.5|1267
1643990180000|2022-02-04 15:56:20|1404.5||1404.5||1404.5||1404.5||0
1643990200000|2022-02-04 15:56:40|1405||1404.5||1405||1404.5||39
1643990210000|2022-02-04 15:56:50|||||||||10
1643990220000|2022-02-04 15:57:00|1405|1404|1405|1404|1405|1404|1405|1404|587
1643990230000|2022-02-04 15:57:10|||||||||38
1643990240000|2022-02-04 15:57:20|1404.5|1403.5|1404.5|1404|1404.5|1404|1404.5|1403.5|408
1643990250000|2022-02-04 15:57:30|1404|1403.5|1404|1403|1404|1403.5|1404|1403|214
1643990260000|2022-02-04 15:57:40|||||||||138
1643990290000|2022-02-04 15:58:10|1403.5|1402.5|1403|1401.5|1404|1403|1403|1401.5|812
1643990300000|2022-02-04 15:58:20|1403.5|1402|1404|1402.5|1404|1402.5|1403|1402|472
1643990320000|2022-02-04 15:58:40|1403.5|1402|1403.5|1402.5|1403.5|1402.5|1403.5|1402|317
1643990340000|2022-02-04 15:59:00|1403|1402|1403|1402.5|1403|1402.5|1402.5|1402|439
1643990350000|2022-02-04 15:59:10|||||||||278
1643990360000|2022-02-04 15:59:20|||||||||5034
1643990370000|2022-02-04 15:59:30|1402.5|1401.5|1402|1401|1403|1402|1402|1401|5892
1643990400000|2022-02-04 16:00:00|1401.5|1400.5|1401|1400|1401.5|1400.5|1401|1400|586
1643990440000|2022-02-04 16:00:40|1401.5|1400.5|1401.5|1400.5|1402|1400.5|1399.5|1399|11538
1643990500000|2022-02-04 16:01:40|||||||||432
1643990510000|2022-02-04 16:01:50||1401||1401||1401||1401|0
1643990530000|2022-02-04 16:02:10|||||||||430
1643990540000|2022-02-04 16:02:20|1402|1401.5|1402|1401|1402|1401.5|1402|1401|3050
1643990570000|2022-02-04 16:02:50|1401.5|1400.5|1401.5|1401|1402|1401|1401|1400|1080
1643990580000|2022-02-04 16:03:00|1402||1402.5||1402.5||1402||543
1643990590000|2022-02-04 16:03:10|||||||||141
1643990620000|2022-02-04 16:03:40||1401.5||1401.5||1401.5||1401.5|0
1643990640000|2022-02-04 16:04:00||1402||1401.5||1402||1401.5|100
1643990650000|2022-02-04 16:04:10|1403|1402|1403|1401.5|1403|1402|1402.5|1401.5|706
1643990660000|2022-02-04 16:04:20||1402||1402||1402||1402|0
1643990710000|2022-02-04 16:05:10|1403.5|1402.5|1403.5|1402|1404.5|1403.5|1403.5|1402|12552
1643990730000|2022-02-04 16:05:30|1403|1402.5|1402.5|1402|1403.5|1402.5|1402.5|1402|373
1643990740000|2022-02-04 16:05:40|1403||1403||1403||1403||300
1643990750000|2022-02-04 16:05:50|1402.5|1401.5|1402.5|1401.5|1402.5|1401.5|1402.5|1401.5|2113
1643990760000|2022-02-04 16:06:00|1402|1401|1401.5|1401|1402|1401.5|1401.5|1401|1422
1643990770000|2022-02-04 16:06:10||1400.5||1400.5||1400.5||1400.5|2530
1643990780000|2022-02-04 16:06:20|1401|1400|1401|1400|1401.5|1400|1401|1400|917
1643990790000|2022-02-04 16:06:30|1400.5|1399|1400.5|1399|1400.5|1399|1400.5|1398.5|1997
1643990800000|2022-02-04 16:06:40||1399.5||1399.5||1399.5||1399.5|450
1643990820000|2022-02-04 16:07:00|||||||||300
1643990840000|2022-02-04 16:07:20||1400||1399.5||1400||1399.5|100
1643990850000|2022-02-04 16:07:30|1400|1399|1400.5|1399|1400.5|1399|1400|1399|387
1643990860000|2022-02-04 16:07:40|||||||||357
1643990870000|2022-02-04 16:07:50||1399.5||1399.5||1399.5||1399.5|0
1643990900000|2022-02-04 16:08:20|1400|1399|1400.5|1399|1400.5|1399|1399.5|1399|1173
1643990910000|2022-02-04 16:08:30|1401|1399.5|1401|1400|1401|1400|1400.5|1399.5|1846
1643990920000|2022-02-04 16:08:40||1400.5||1400||1400.5||1400|3457
1643990930000|2022-02-04 16:08:50|1401.5||1401.5||1401.5||1401.5||0
1643990940000|2022-02-04 16:09:00|1401|1399.5|1400.5|1400|1401|1400|1400|1399|3293
1643990980000|2022-02-04 16:09:40||1399.5||1399.5||1400||1399.5|699
1643990990000|2022-02-04 16:09:50|||||||||165
1643991000000|2022-02-04 16:10:00|||||||||816
1643991020000|2022-02-04 16:10:20|1400|1400|1400.5|1399|1400.5|1400|1399.5|1399|1496
1643991030000|2022-02-04 16:10:30|1399.5|1400|1400.5|1399.5|1400.5|1400|1399.5|1399.5|732
1643991040000|2022-02-04 16:10:40|1400|1399|1400.5|1399|1400.5|1400|1400|1398|2689
1643991060000|2022-02-04 16:11:00||1399.5||1399.5||1399.5||1399.5|188
1643991080000|2022-02-04 16:11:20|1401|1400|1401|1399.5|1401|1400|1401|1399.5|526
1643991110000|2022-02-04 16:11:50||1400||1400||1400||1400|0
1643991120000|2022-02-04 16:12:00|1401.5|1400.5|1402|1400.5|1402|1401|1401|1400.5|618
1643991150000|2022-02-04 16:12:30||1401||1401||1401||1401|27
1643991200000|2022-02-04 16:13:20|||||||||13
1643991230000|2022-02-04 16:13:50|||||||||445
1643991250000|2022-02-04 16:14:10|||||||||400
1643991260000|2022-02-04 16:14:20|1401.5|1400.5|1402|1400.5|1402|1401|1401.5|1400.5|1059
1643991280000|2022-02-04 16:14:40|||||||||55
1643991300000|2022-02-04 16:15:00|||||||||273
1643991320000|2022-02-04 16:15:20|1402|1400|1401.5|1400|1402|1400|1401.5|1400|138
1643991330000|2022-02-04 16:15:30|||||||||141
1643991380000|2022-02-04 16:16:20|1402|1400.5|1402|1400.5|1402|1400.5|1402|1400.5|136
1643991500000|2022-02-04 16:18:20|1402.5||1402||1402.5||1402||628
1643991640000|2022-02-04 16:20:40||1400||1400||1400||1400|7
1643991690000|2022-02-04 16:21:30|||||||||11
1643991730000|2022-02-04 16:22:10||1400.5||1400.5||1400.5||1400.5|0
1643991800000|2022-02-04 16:23:20|1402.5||1402.5||1402.5||1402.5||49
1643991840000|2022-02-04 16:24:00||1401||1401||1401||1401|0
1643991860000|2022-02-04 16:24:20|1403|1401.5|1403.5|1401.5|1403.5|1401.5|1403|1401.5|126
1643991890000|2022-02-04 16:24:50||1402||1402||1402||1402|27
1643991900000|2022-02-04 16:25:00|||||||||591
1643991910000|2022-02-04 16:25:10|||||||||127
1643991920000|2022-02-04 16:25:20|||||||||229
1643991940000|2022-02-04 16:25:40|1404|1402.5|1404|1402.5|1404|1402.5|1404|1402.5|0
1643991950000|2022-02-04 16:25:50|||||||||57
1643991960000|2022-02-04 16:26:00|1404.5|1403.5|1405|1404|1405|1404|1404.5|1403.5|101
1643991970000|2022-02-04 16:26:10|1405.5|1405|1406|1405|1406|1405|1405.5|1405|210
1643992010000|2022-02-04 16:26:50|1406.5||1406.5||1406.5||1406.5||50
1643992020000|2022-02-04 16:27:00|||||||||70
1643992030000|2022-02-04 16:27:10|||||||||33
1643992060000|2022-02-04 16:27:40|||||||||162
1643992080000|2022-02-04 16:28:00|1406|1404.5|1406|1404.5|1406|1405|1406|1404.5|206
1643992090000|2022-02-04 16:28:10|1405|1404|1405|1404|1405|1404|1405|1404|0
1643992100000|2022-02-04 16:28:20|1404.5|1403.5|1404|1403|1404.5|1403.5|1404|1403|106
1643992130000|2022-02-04 16:28:50|1403.5|1402.5|1403.5|1402.5|1403.5|1402.5|1403.5|1402.5|102
1643992140000|2022-02-04 16:29:00|1404||1404||1404||1404||0
1643992150000|2022-02-04 16:29:10|1403.5||1404||1404||1403.5||0
1643992170000|2022-02-04 16:29:30|1403.5|1402|1404|1402|1404|1402|1403.5|1402|29
1643992180000|2022-02-04 16:29:40|1404.5|1402.5|1404.5|1402.5|1404.5|1402.5|1404.5|1402.5|2
1644220810000|2022-02-07 08:00:10|1425|1412|1418.5|1413.5|1425|1414|1418.5|1412|4489
1644220820000|2022-02-07 08:00:20|1418||1416.5||1418||1416.5||0
1644220830000|2022-02-07 08:00:30|1416|1413|1413|1408|1416|1413|1413|1405.5|1134
1644220840000|2022-02-07 08:00:40|1412.5||1412.5||1412.5||1412.5||300
1644220870000|2022-02-07 08:01:10|1413|1408.5|1417.5|1413|1417.5|1413|1413|1408.5|999
1644220880000|2022-02-07 08:01:20|1417|1412.5|1417|1413.5|1417|1414|1417|1412.5|0
1644220890000|2022-02-07 08:01:30||1414||1414||1414||1414|59
1644220900000|2022-02-07 08:01:40|1417.5|1414.5|1420.5|1415|1421|1415|1417.5|1414.5|112
1644220910000|2022-02-07 08:01:50|1419.5|1414.5|1418.5|1414.5|1420.5|1414.5|1418.5|1414.5|0
1644220920000|2022-02-07 08:02:00|||||||||700
1644220930000|2022-02-07 08:02:10||1415||1415||1415||1415|0
1644220940000|2022-02-07 08:02:20|1418|1414.5|1418|1414.5|1418|1414.5|1418|1414.5|0
1644220950000|2022-02-07 08:02:30|1418.5|1415|1423|1418.5|1425.5|1418.5|1418.5|1415|258
1644220960000|2022-02-07 08:02:40|1425|1419.5|1424.5|1419|1427|1419.5|1424.5|1419|706
1644220980000|2022-02-07 08:03:00||1419.5||1419.5||1419.5||1419.5|39
1644221020000|2022-02-07 08:03:40|||||||||105
1644221030000|2022-02-07 08:03:50|||||||||140
1644221050000|2022-02-07 08:04:10|1427|1420|1427|1422|1427.5|1422|1425.5|1420|20
1644221060000|2022-02-07 08:04:20||1421.5||1421.5||1421.5||1421.5|19
1644221070000|2022-02-07 08:04:30||1422||1422||1422||1422|2
1644221080000|2022-02-07 08:04:40||1421.5||1421.5||1421.5||1421.5|0
1644221100000|2022-02-07 08:05:00||1422||1422||1422||1422|0
1644221160000|2022-02-07 08:06:00|1426.5|1421.5|1424|1421.5|1426.5|1421.5|1424|1421.5|185
1644221170000|2022-02-07 08:06:10|1424.5||1424.5||1424.5||1424.5||0
1644221210000|2022-02-07 08:06:50||1422||1422||1422||1422|0
1644221220000|2022-02-07 08:07:00|||||||||150
1644221240000|2022-02-07 08:07:20|||||||||623
1644221250000|2022-02-07 08:07:30|||||||||346
1644221260000|2022-02-07 08:07:40|||||||||42
1644221270000|2022-02-07 08:07:50|||||||||3
1644221280000|2022-02-07 08:08:00|1426.5|1423|1427.5|1424|1427.5|1424|1426.5|1423|445
1644221290000|2022-02-07 08:08:10|1426||1426||1426||1426||0
1644221300000|2022-02-07 08:08:20|1425|1423.5|1426|1423|1426|1424|1425|1423|551
1644221310000|2022-02-07 08:08:30||1424||1424||1424||1424|0
1644221350000|2022-02-07 08:09:10|1424.5|1423|1425.5|1420.5|1426|1423|1424|1420|360
1644221370000|2022-02-07 08:09:30|1424.5||1424||1424.5||1424||0
1644221420000|2022-02-07 08:10:20||1421||1420.5||1421||1420.5|0
1644221430000|2022-02-07 08:10:30|1423.5|1419|1416.5|1414.5|1423.5|1419|1416|1414.5|1467
1644221440000|2022-02-07 08:10:40|1416|1416|1417|1415|1419|1416|1416|1414.5|1756
1644221450000|2022-02-07 08:10:50|1415.5||1417||1417||1415.5||39
1644221460000|2022-02-07 08:11:00|1416||1417||1417||1416||203
1644221490000|2022-02-07 08:11:30|1419||1418.5||1419||1418.5||121
1644221500000|2022-02-07 08:11:40||1416||1416||1416||1416|0
1644221540000|2022-02-07 08:12:20|1419|1416.5|1419|1416.5|1419|1416.5|1419|1416.5|225
1644221550000|2022-02-07 08:12:30|1418.5||1418.5||1418.5||1418.5||0
1644221560000|2022-02-07 08:12:40|1418|1417|1417.5|1414.5|1418.5|1417|1417.5|1414.5|1615
1644221610000|2022-02-07 08:13:30|1417|1413.5|1415.5|1412.5|1417|1413.5|1415.5|1412.5|1079
1644221620000|2022-02-07 08:13:40|1415|1413|1414.5|1412.5|1415|1413.5|1414.5|1412.5|335
1644221630000|2022-02-07 08:13:50|1415|1413|1414.5|1413|1415.5|1413|1414.5|1412.5|2278
1644221640000|2022-02-07 08:14:00|1413.5|1412.5|1413.5|1412|1413.5|1412.5|1413.5|1410.5|336
1644221650000|2022-02-07 08:14:10|||||||||17
1644221670000|2022-02-07 08:14:30|1412.5|1411.5|1412.5|1410.5|1413.5|1412.5|1412.5|1410.5|444
1644221700000|2022-02-07 08:15:00|1413.5|1411|1413.5|1410.5|1414|1411|1413.5|1410.5|154
1644221770000|2022-02-07 08:16:10|1412.5|1411|1411.5|1410.5|1412.5|1411|1411|1410.5|100
1644221790000|2022-02-07 08:16:30|1411|1410|1411|1408.5|1411|1410|1411|1408.5|420
1644221890000|2022-02-07 08:18:10|1410.5|1408|1410|1408|1410.5|1408|1410|1407.5|377
1644221900000|2022-02-07 08:18:20||1407.5||1406||1407.5||1406|238
1644221910000|2022-02-07 08:18:30||1406.5||1406||1406.5||1406|0
1644221930000|2022-02-07 08:18:50||1406.5||1406.5||1407||1406.5|0
1644221940000|2022-02-07 08:19:00||1407||1406.5||1407||1406.5|1212
1644221950000|2022-02-07 08:19:10|1409.5|1406|1409|1406|1410|1406|1409|1406|45
1644221960000|2022-02-07 08:19:20||1405.5||1405.5||1405.5||1404.5|33
1644221970000|2022-02-07 08:19:30||1406||1405.5||1406||1404.5|0
1644221980000|2022-02-07 08:19:40|1408.5|1405|1408|1405.5|1408.5|1406|1408|1405|0
1644221990000|2022-02-07 08:19:50|1407|1404.5|1406.5|1404|1407|1404.5|1406.5|1404|2
1644222000000|2022-02-07 08:20:00|1406|1403.5|1404.5|1403|1406|1403.5|1404.5|1402|1528
1644222030000|2022-02-07 08:20:30|1405|1403.5|1405|1403.5|1405.5|1405|1405|1403|590
1644222040000|2022-02-07 08:20:40|1405.5|1404|1407|1405|1407|1405|1405.5|1404|293
1644222050000|2022-02-07 08:20:50|1406.5|1404.5|1406.5|1404|1406.5|1404.5|1406.5|1404|0
1644222060000|2022-02-07 08:21:00|1406|1403.5|1407|1405.5|1407|1405.5|1406|1403|694
1644222070000|2022-02-07 08:21:10|1406.5|1404.5|1407|1405|1407|1405.5|1406.5|1404.5|238
1644222110000|2022-02-07 08:21:50|1406.5|1404.5|1406.5|1403.5|1406.5|1404.5|1406.5|1403.5|108
1644222120000|2022-02-07 08:22:00||1404||1404||1404||1404|289
1644222140000|2022-02-07 08:22:20||1403.5||1403.5||1403.5||1403.5|0
1644222150000|2022-02-07 08:22:30||1403||1403.5||1403.5||1403|24
1644222160000|2022-02-07 08:22:40|1405.5|1403|1405|1403|1405.5|1403|1405|1403|1161
1644222180000|2022-02-07 08:23:00||1402.5||1402||1402.5||1402|102
1644222190000|2022-02-07 08:23:10|||||||||315
1644222210000|2022-02-07 08:23:30||1402.5||1402.5||1402.5||1402.5|1
1644222230000|2022-02-07 08:23:50||1402||1402||1402||1402|25
1644222240000|2022-02-07 08:24:00|||||||||413
1644222250000|2022-02-07 08:24:10|1404.5|1401.5|1401.5|1400|1404.5|1401.5|1401.5|1400|1309
1644222260000|2022-02-07 08:24:20|1400.5|1399.5|1400.5|1398.5|1400.5|1399.5|1400.5|1398|109
1644222270000|2022-02-07 08:24:30|1401.5|1399|1401.5|1399.5|1401.5|1399.5|1401.5|1399|44
1644222280000|2022-02-07 08:24:40|1401||1401||1401||1401||0
1644222290000|2022-02-07 08:24:50|1401.5||1401.5||1401.5||1401.5||0
1644222300000|2022-02-07 08:25:00|1402.5|1400|1402|1400|1402.5|1400|1402|1400|1467
1644222310000|2022-02-07 08:25:10||1399.5||1400||1400||1399.5|0
1644222330000|2022-02-07 08:25:30|1402.5|1400.5|1402.5|1400.5|1402.5|1400.5|1402.5|1400.5|0
1644222340000|2022-02-07 08:25:40|||||||||179
1644222350000|2022-02-07 08:25:50|1402|1400|1402|1399.5|1402|1400|1402|1399|334
1644222360000|2022-02-07 08:26:00|||||||||1036
1644222380000|2022-02-07 08:26:20|1402.5|1400|1402.5|1400|1402.5|1400|1402.5|1400|0
1644222410000|2022-02-07 08:26:50|||||||||75
1644222420000|2022-02-07 08:27:00|1403|1400.5|1403.5|1400.5|1404|1402|1403|1400.5|1417
1644222440000|2022-02-07 08:27:20|||||||||4955
1644222500000|2022-02-07 08:28:20||1401||1401||1401||1401|0
1644222530000|2022-02-07 08:28:50|||||||||80
1644222540000|2022-02-07 08:29:00|1403|1400.5|1401.5|1399.5|1403|1400.5|1401.5|1399.5|2228
1644222600000|2022-02-07 08:30:00|||||||||761
1644222610000|2022-02-07 08:30:10||1399||1398.5||1399||1398.5|235
1644222660000|2022-02-07 08:31:00|||||||||1228
1644222670000|2022-02-07 08:31:10||1399||1400||1400||1399|327
1644222690000|2022-02-07 08:31:30||1400.5||1400.5||1400.5||1400|490
1644222700000|2022-02-07 08:31:40|1401|1400|1401.5|1400|1402|1400.5|1401|1400|1063
1644222710000|2022-02-07 08:31:50|1400|1399.5|1400.5|1398.5|1400.5|1400|1400|1398|1130
1644222720000|2022-02-07 08:32:00|1401.5|1399|1402.5|1400.5|1402.5|1400.5|1401.5|1399|1780
1644222770000|2022-02-07 08:32:50|||||||||72
1644222780000|2022-02-07 08:33:00|1403|1401.5|1403.5|1401|1404|1402|1402.5|1400.5|3213
1644222790000|2022-02-07 08:33:10|1402.5|1400.5|1402.5|1400.5|1402.5|1401|1402.5|1400|0
1644222810000|2022-02-07 08:33:30|1401.5|1400|1401.5|1400|1401.5|1400|1401.5|1400|234
1644222820000|2022-02-07 08:33:40|1400.5|1399.5|1401.5|1399.5|1401.5|1399.5|1400.5|1398.5|382
1644222830000|2022-02-07 08:33:50|1401|1400.5|1401|1399.5|1401|1400.5|1401|1399.5|250
1644222840000|2022-02-07 08:34:00|1401.5||1401.5||1401.5||1401.5||808
1644222850000|2022-02-07 08:34:10||1400.5||1400.5||1400.5||1399.5|250
1644222860000|2022-02-07 08:34:20||1400||1400.5||1400.5||1400|0
1644222890000|2022-02-07 08:34:50|1403|1401.5|1402|1399|1403.5|1401.5|1402|1399|788
1644222900000|2022-02-07 08:35:00|||||||||633
1644222910000|2022-02-07 08:35:10||1399.5||1399.5||1399.5||1399.5|0
1644222920000|2022-02-07 08:35:20|||||||||476
1644222960000|2022-02-07 08:36:00|||||||||738
1644222980000|2022-02-07 08:36:20|||||||||2831
1644223010000|2022-02-07 08:36:50|1401.5|1399|1401|1398.5|1401.5|1399|1401|1398|284
1644223030000|2022-02-07 08:37:10|1400.5|1399|1402|1400|1402|1400|1400.5|1399|1862
1644223040000|2022-02-07 08:37:20|||||||||128
1644223080000|2022-02-07 08:38:00|1403|1400.5|1403|1401|1404.5|1402|1402.5|1400.5|3709
1644223100000|2022-02-07 08:38:20|1403.5|1401.5|1403.5|1401.5|1404.5|1403|1403.5|1401.5|381
1644223120000|2022-02-07 08:38:40|1402.5|1401|1401.5|1400|1402.5|1401|1401.5|1400|730
1644223130000|2022-02-07 08:38:50|1402|1399.5|1402|1400.5|1402|1400.5|1402|1399.5|0
1644223140000|2022-02-07 08:39:00|||||||||432
1644223160000|2022-02-07 08:39:20|||||||||1287
1644223180000|2022-02-07 08:39:40|1403|1401|1402.5|1400.5|1403|1401|1402.5|1400.5|907
1644223210000|2022-02-07 08:40:10|1403|1401|1403.5|1402|1403.5|1402|1403|1401|2857
1644223230000|2022-02-07 08:40:30|1403|1401.5|1403|1400.5|1403|1401.5|1403|1400.5|328
1644223260000|2022-02-07 08:41:00|||||||||1051
1644223290000|2022-02-07 08:41:30||1401||1401||1401||1401|0
1644223320000|2022-02-07 08:42:00|||||||||200
1644223390000|2022-02-07 08:43:10|||||||||220
1644223460000|2022-02-07 08:44:20|1404|1402|1403.5|1402.5|1404.5|1403.5|1403.5|1402|2108
1644223470000|2022-02-07 08:44:30|1404.5|1403|1407.5|1406|1409|1407|1404.5|1403|5156
1644223480000|2022-02-07 08:44:40|1407||1407||1407||1407||0
1644223490000|2022-02-07 08:44:50|1406.5|1405.5|1406.5|1405.5|1406.5|1405.5|1406.5|1405.5|517
1644223500000|2022-02-07 08:45:00|1407|1405|1407.5|1406.5|1407.5|1406.5|1407|1405|1119
1644223510000|2022-02-07 08:45:10|1407|1407|1408.5|1407|1409.5|1407.5|1407|1407|454
1644223530000|2022-02-07 08:45:30|1408||1408.5||1408.5||1408||189
1644223540000|2022-02-07 08:45:40|1408|1407.5|1407.5|1406|1408|1407.5|1407.5|1406|707
1644223550000|2022-02-07 08:45:50|1408|1406.5|1408|1406.5|1408.5|1407.5|1408|1406.5|63
1644223590000|2022-02-07 08:46:30|||||||||197
1644223600000|2022-02-07 08:46:40|1408.5|1407|1408.5|1407.5|1408.5|1407.5|1408.5|1407|835
1644223610000|2022-02-07 08:46:50|1409||1409||1409||1408.5||647
1644223620000|2022-02-07 08:47:00||1408||1408||1408||1407.5|684
1644223630000|2022-02-07 08:47:10|1408.5|1407|1408.5|1406.5|1408.5|1407|1408.5|1406.5|5112
1644223670000|2022-02-07 08:47:50|||||||||630
1644223680000|2022-02-07 08:48:00|||||||||2869
1644223690000|2022-02-07 08:48:10|||||||||178
1644223700000|2022-02-07 08:48:20|1409|1407.5|1410|1409|1410|1409|1409|1407.5|1745
1644223710000|2022-02-07 08:48:30|1410.5|1409.5|1409.5|1408|1411.5|1409.5|1409.5|1408|3001
1644223740000|2022-02-07 08:49:00|1409|1407|1408.5|1407|1409|1407|1408.5|1407|1132
1644223750000|2022-02-07 08:49:10|1409|1407.5|1409.5|1408.5|1410|1409.5|1409|1407.5|1086
1644223760000|2022-02-07 08:49:20|1409|1407|1409|1407.5|1409|1407.5|1408.5|1407|224
1644223770000|2022-02-07 08:49:30|||||||||178
1644223800000|2022-02-07 08:50:00|||||||||1383
1644223810000|2022-02-07 08:50:10|1409.5|1408|1410|1408.5|1410|1408.5|1409.5|1408|55
1644223830000|2022-02-07 08:50:30|1409|1409|1410|1408.5|1410|1409|1409|1408|1791
1644223840000|2022-02-07 08:50:40|||||||||100
1644223850000|2022-02-07 08:50:50|||||||||178
1644223860000|2022-02-07 08:51:00|||||||||2107
1644223870000|2022-02-07 08:51:10|1410.5|1409|1411.5|1410|1411.5|1410|1410|1409|2400
1644223880000|2022-02-07 08:51:20|1411|1409.5|1410.5|1408.5|1411|1409.5|1410.5|1408.5|875
1644223900000|2022-02-07 08:51:40|1411||1410.5||1411||1410.5||0
1644223920000|2022-02-07 08:52:00|1411|1409.5|1411.5|1409.5|1411.5|1409.5|1411|1409.5|561
1644223930000|2022-02-07 08:52:10||1410||1410||1410||1410|0
1644223940000|2022-02-07 08:52:20|1411|1410.5|1415|1412.5|1415|1414|1411|1410|2547
1644223950000|2022-02-07 08:52:30|1414.5|1413.5|1414.5|1413|1415|1413.5|1414.5|1412.5|156
1644223990000|2022-02-07 08:53:10|1413.5|1412.5|1413|1411|1413.5|1412.5|1413|1411|337
1644224000000|2022-02-07 08:53:20|1412.5|1411.5|1413|1411.5|1413|1411.5|1412.5|1411.5|0
1644224010000|2022-02-07 08:53:30|||||||||2
1644224030000|2022-02-07 08:53:50|1412.5|1411|1412.5|1410.5|1412.5|1411|1412|1410.5|1244
1644224040000|2022-02-07 08:54:00|||||||||1155
1644224070000|2022-02-07 08:54:30|||||||||448
1644224090000|2022-02-07 08:54:50|||||||||211
1644224100000|2022-02-07 08:55:00||1411||1410.5||1411||1410.5|0
1644224120000|2022-02-07 08:55:20|||||||||355
1644224140000|2022-02-07 08:55:40|||||||||391
1644224150000|2022-02-07 08:55:50|1412|1411|1412.5|1411|1413|1412.5|1412|1410.5|1658
1644224160000|2022-02-07 08:56:00|1412|1410.5|1413|1411|1413|1411.5|1412|1410.5|602
1644224170000|2022-02-07 08:56:10|1412.5||1412||1412.5||1412||0
1644224220000|2022-02-07 08:57:00||1411.5||1411||1411.5||1411|51
1644224230000|2022-02-07 08:57:10||1410.5||1411||1411||1410.5|1302
1644224240000|2022-02-07 08:57:20|1413|1411.5|1413|1411.5|1413|1411.5|1413|1411.5|68
1644224260000|2022-02-07 08:57:40|||||||||310
1644224290000|2022-02-07 08:58:10||1412||1412||1412||1411.5|176
1644224300000|2022-02-07 08:58:20||1411.5||1411.5||1411.5||1411.5|0
1644224340000|2022-02-07 08:59:00|||||||||469
1644224360000|2022-02-07 08:59:20|1412.5|1412|1412|1411|1412.5|1412|1412|1411|711
1644224370000|2022-02-07 08:59:30|1411.5|1410.5|1411|1410|1411.5|1410.5|1411|1410|1283
1644224380000|2022-02-07 08:59:40|1410.5|1410.5|1411.5|1410|1411.5|1410.5|1410.5|1410|433
1644224390000|2022-02-07 08:59:50||1410.5||1410.5||1410.5||1410.5|0
1644224400000|2022-02-07 09:00:00|1412||1412||1412||1412||1202
1644224410000|2022-02-07 09:00:10|1411||1412||1412||1411||24
1644224420000|2022-02-07 09:00:20|1411.5|1410|1408.5|1407.5|1411.5|1410|1408.5|1407|1024
1644224430000|2022-02-07 09:00:30|1407.5|1407|1408.5|1407.5|1408.5|1407.5|1407.5|1406.5|219
1644224440000|2022-02-07 09:00:40|1409|1408|1410|1408|1410|1408|1409|1408|97
1644224460000|2022-02-07 09:01:00|1410.5|1408.5|1411|1409|1411|1409|1410.5|1408.5|1149
1644224500000|2022-02-07 09:01:40|1410.5|1409.5|1410.5|1409.5|1410.5|1409.5|1410.5|1409.5|409
1644224520000|2022-02-07 09:02:00|1410||1410.5||1410.5||1410||685
1644224590000|2022-02-07 09:03:10|1410||1410||1410||1410||0
1644224600000|2022-02-07 09:03:20|1409|1409|1410|1408.5|1410|1409|1409|1408.5|896
1644224610000|2022-02-07 09:03:30|||||||||381
1644224620000|2022-02-07 09:03:40|1408.5|1408|1410|1408.5|1410|1408.5|1408.5|1408|296
1644224630000|2022-02-07 09:03:50|1409.5||1409.5||1409.5||1409.5||275
1644224640000|2022-02-07 09:04:00|1409|1409|1409|1407.5|1409|1409|1409|1407.5|2006
1644224650000|2022-02-07 09:04:10|1408.5||1409||1409||1408.5||439
1644224660000|2022-02-07 09:04:20||1408||1408||1408||1408|0
1644224710000|2022-02-07 09:05:10|1409.5|1408.5|1409.5|1408.5|1409.5|1408.5|1409.5|1408|709
1644224720000|2022-02-07 09:05:20|1408.5|1408|1409|1408|1409.5|1409|1408.5|1408|1391
1644224730000|2022-02-07 09:05:30|1409.5||1409.5||1409.5||1409.5||250
1644224750000|2022-02-07 09:05:50|1410|1408.5|1409.5|1408|1410.5|1408.5|1409.5|1408|1472
1644224760000|2022-02-07 09:06:00|1410|1408.5|1410.5|1409|1410.5|1409.5|1410|1408.5|1499
1644224770000|2022-02-07 09:06:10||1409.5||1409||1409.5||1409|0
1644224800000|2022-02-07 09:06:40|1411|1409.5|1411|1409.5|1411|1410|1411|1409|338
1644224820000|2022-02-07 09:07:00|1411.5|1410.5|1410.5|1409|1412|1410.5|1410.5|1409|1406
1644224850000|2022-02-07 09:07:30|1410||1410||1410||1410||2700
1644224860000|2022-02-07 09:07:40|1410.5|1409.5|1410.5|1409|1411|1409.5|1410.5|1409|1145
1644224870000|2022-02-07 09:07:50|1410||1410.5||1410.5||1410||150
1644224880000|2022-02-07 09:08:00|1410||1410||1410||1410||215
1644224910000|2022-02-07 09:08:30|1409.5|1408.5|1409.5|1407.5|1409.5|1408.5|1409.5|1407.5|297
1644224940000|2022-02-07 09:09:00|1409||1409||1409||1408.5||55
1644224960000|2022-02-07 09:09:20|1409.5|1408|1410.5|1409|1410.5|1409|1409.5|1408|1741
1644224980000|2022-02-07 09:09:40|1411|1409.5|1411|1409|1411|1410|1410.5|1409|1520
1644224990000|2022-02-07 09:09:50|1410.5|1409.5|1411|1409|1411|1409.5|1410.5|1409|94
1644225040000|2022-02-07 09:10:40|1411.5|1410|1413|1411|1413|1411|1411.5|1410|1473
1644225050000|2022-02-07 09:10:50|1413.5|1411.5|1416.5|1415|1416.5|1415|1413.5|1411.5|1881
1644225060000|2022-02-07 09:11:00|1417|1415.5|1418.5|1416|1418.5|1417|1417|1415.5|1249
1644225080000|2022-02-07 09:11:20|1418||1417.5||1418||1417.5||0
1644225090000|2022-02-07 09:11:30|1418||1418||1418||1418||0
1644225120000|2022-02-07 09:12:00|1417.5|1415.5|1417|1415.5|1417.5|1415.5|1416.5|1415.5|159
1644225150000|2022-02-07 09:12:30|1417.5|1416|1418.5|1417|1418.5|1417|1417.5|1416|229
1644225230000|2022-02-07 09:13:50|||||||||53
1644225240000|2022-02-07 09:14:00|1418||1418.5||1418.5||1418||0
1644225250000|2022-02-07 09:14:10|1419|1417.5|1418.5|1417|1419|1417.5|1418.5|1417|0
1644225270000|2022-02-07 09:14:30|||||||||1248
1644225300000|2022-02-07 09:15:00|||||||||758
1644225340000|2022-02-07 09:15:40|||||||||226
1644225350000|2022-02-07 09:15:50|1419|1417.5|1419|1417.5|1419|1417.5|1419|1417.5|592
1644225360000|2022-02-07 09:16:00|1419.5|1418.5|1418.5|1417.5|1419.5|1418.5|1418.5|1417.5|1477
1644225390000|2022-02-07 09:16:30|1418|1417|1418|1417|1418.5|1417|1418|1417|422
1644225400000|2022-02-07 09:16:40|1417.5||1418||1418.5||1417.5||332
1644225430000|2022-02-07 09:17:10|1417|1416|1417.5|1416|1418|1416|1417|1416|469
1644225450000|2022-02-07 09:17:30|1417|1415|1417|1415|1417|1415|1417|1415|571
1644225480000|2022-02-07 09:18:00|||||||||660
1644225500000|2022-02-07 09:18:20|||||||||207
1644225530000|2022-02-07 09:18:50|1416.5||1416||1416.5||1416||607
1644225540000|2022-02-07 09:19:00|||||||||315
1644225550000|2022-02-07 09:19:10|1416.5||1416.5||1416.5||1416.5||214
1644225600000|2022-02-07 09:20:00|1416|1414.5|1415.5|1414|1416|1414.5|1415|1414|1867
1644225620000|2022-02-07 09:20:20|||||||||390
1644225650000|2022-02-07 09:20:50|1415|1413.5|1415|1413.5|1415|1413.5|1415|1413.5|278
1644225660000|2022-02-07 09:21:00|1414.5|1413|1411.5|1410.5|1414.5|1413|1411.5|1410.5|2576
1644225670000|2022-02-07 09:21:10||1410||1410||1410||1410|256
1644225680000|2022-02-07 09:21:20|1411|1409.5|1410.5|1409.5|1411|1409.5|1410.5|1409.5|518
1644225700000|2022-02-07 09:21:40|1410||1410.5||1410.5||1410||110
1644225710000|2022-02-07 09:21:50|1410|1409|1410|1409|1410|1409|1410|1409|760
1644225720000|2022-02-07 09:22:00|||||||||1544
1644225730000|2022-02-07 09:22:10|1410.5|1409.5|1409.5|1408.5|1411|1409.5|1409|1408.5|31658
1644225740000|2022-02-07 09:22:20|1409||1409||1409||1409||0
1644225750000|2022-02-07 09:22:30|1409.5||1409.5||1409.5||1409.5||27
1644225780000|2022-02-07 09:23:00|||||||||556
1644225820000|2022-02-07 09:23:40|1409|1408|1408.5|1407|1409|1408|1408|1407|948
1644225830000|2022-02-07 09:23:50|1408|1407.5|1408|1407|1408|1407.5|1408|1407|1136
1644225840000|2022-02-07 09:24:00|1407.5|1406.5|1407.5|1406.5|1408|1406.5|1407.5|1406.5|1152
1644225850000|2022-02-07 09:24:10|1407|1406|1406.5|1405|1407.5|1406|1406.5|1405|1623
1644225860000|2022-02-07 09:24:20|1406||1406||1406||1406||231
1644225870000|2022-02-07 09:24:30|1406.5|1405.5|1407|1406|1407|1406|1406|1405.5|1423
1644225890000|2022-02-07 09:24:50|||||||||231
1644225900000|2022-02-07 09:25:00|1407.5||1407.5||1407.5||1407.5||1080
1644225910000|2022-02-07 09:25:10|1407||1407.5||1407.5||1407||0
1644225950000|2022-02-07 09:25:50|||||||||23
1644225960000|2022-02-07 09:26:00|||||||||522
1644225970000|2022-02-07 09:26:10|1407||1407||1407||1407||0
1644225980000|2022-02-07 09:26:20|1407.5||1407.5||1407.5||1407.5||0
1644226020000|2022-02-07 09:27:00|||||||||795
1644226080000|2022-02-07 09:28:00|||||||||585
1644226090000|2022-02-07 09:28:10|1408|1406.5|1407|1406|1408|1407|1407|1406|1710
1644226100000|2022-02-07 09:28:20|1407.5|1406.5|1407.5|1406|1407.5|1406.5|1407|1406|101
1644226120000|2022-02-07 09:28:40|1407|1405.5|1407|1405.5|1407|1406|1406|1405|1934
1644226130000|2022-02-07 09:28:50|1406.5|1405|1406|1405|1406.5|1405|1406|1405|1367
1644226140000|2022-02-07 09:29:00|1405.5|1404.5|1406|1404.5|1406|1404.5|1405.5|1404.5|1239
1644226150000|2022-02-07 09:29:10|1405.5|1404|1403.5|1402.5|1405.5|1404|1403.5|1402.5|944
1644226160000|2022-02-07 09:29:20|1403|1402|1401.5|1400|1403|1402|1401.5|1400|1922
1644226170000|2022-02-07 09:29:30|1401|1400.5|1400.5|1399|1401|1400.5|1400|1399|6397
1644226180000|2022-02-07 09:29:40|1400|1398.5|1400.5|1399.5|1400.5|1399.5|1399.5|1398|298
1644226190000|2022-02-07 09:29:50|1401|1400.5|1399.5|1398.5|1401|1400.5|1399.5|1398.5|4656
1644226200000|2022-02-07 09:30:00|1400|1399|1401.5|1400|1401.5|1400|1400|1399|6220
1644226210000|2022-02-07 09:30:10|1401|1399.5|1401.5|1399.5|1402|1400.5|1400.5|1399.5|1577
1644226230000|2022-02-07 09:30:30|1402|1400|1401.5|1400|1402|1400|1401|1399.5|0
1644226240000|2022-02-07 09:30:40|||||||||1
1644226250000|2022-02-07 09:30:50|1401||1401.5||1401.5||1401||150
1644226260000|2022-02-07 09:31:00|1401||1401.5||1401.5||1401||1042
1644226290000|2022-02-07 09:31:30|1402|1400.5|1402|1400.5|1402|1400.5|1401.5|1400.5|1184
1644226320000|2022-02-07 09:32:00|1402.5|1401|1402|1401|1402.5|1401|1402|1401|2037
1644226330000|2022-02-07 09:32:10|1401.5|1400.5|1402|1400.5|1402|1401.5|1401.5|1400.5|309
1644226350000|2022-02-07 09:32:30|1402.5|1401|1402.5|1401|1402.5|1401|1402.5|1401|260
1644226370000|2022-02-07 09:32:50|1402|1400.5|1402|1400.5|1402|1400.5|1402|1400.5|150
1644226380000|2022-02-07 09:33:00|||||||||810
1644226390000|2022-02-07 09:33:10|||||||||916
1644226400000|2022-02-07 09:33:20|1401.5|1401|1401.5|1400|1402|1401|1401|1400|2818
1644226430000|2022-02-07 09:33:50|1402|1400.5|1402|1400.5|1402|1400.5|1402|1400.5|626
1644226440000|2022-02-07 09:34:00|||||||||409
1644226460000|2022-02-07 09:34:20|1401.5|1400|1401.5|1400|1401.5|1400|1401.5|1399.5|515
1644226490000|2022-02-07 09:34:50|1401|1399.5|1401.5|1399.5|1401.5|1399.5|1400.5|1399|432
1644226500000|2022-02-07 09:35:00|1400.5|1399|1400.5|1398.5|1401|1399|1400.5|1398.5|526
1644226510000|2022-02-07 09:35:10|1399.5|1399|1401|1399|1401|1399|1399.5|1399|253
1644226560000|2022-02-07 09:36:00|||||||||1154
1644226630000|2022-02-07 09:37:10|||||||||633
1644226680000|2022-02-07 09:38:00|1401.5|1399.5|1402|1400|1402|1400|1401|1399.5|2027
1644226690000|2022-02-07 09:38:10|1401.5|1399.5|1400.5|1399|1401.5|1399.5|1400.5|1398.5|1683
1644226700000|2022-02-07 09:38:20||1398.5||1398.5||1398.5||1398.5|280
1644226740000|2022-02-07 09:39:00|1400||1400||1400||1400||0
1644226750000|2022-02-07 09:39:10|1400.5|1399|1401|1399|1401.5|1400|1400|1399|1905
1644226770000|2022-02-07 09:39:30|1401.5|1400|1401.5|1400|1401.5|1400.5|1401.5|1400|153
1644226810000|2022-02-07 09:40:10|1401||1401.5||1401.5||1401||0
1644226850000|2022-02-07 09:40:50|1402|1400.5|1402|1400.5|1402|1401|1402|1400.5|67
1644226880000|2022-02-07 09:41:20|||||||||2004
1644226900000|2022-02-07 09:41:40|1401.5|1400|1401.5|1399.5|1401.5|1400|1401.5|1399.5|909
1644226940000|2022-02-07 09:42:20|1401|1400|1401.5|1400|1401.5|1400|1401|1400|463
1644226970000|2022-02-07 09:42:50|1402|1400.5|1401.5|1400|1402|1400.5|1401.5|1400|354
1644227000000|2022-02-07 09:43:20||1400.5||1400||1400.5||1400|212
1644227030000|2022-02-07 09:43:50|1401|1400.5|1401.5|1400.5|1401.5|1400.5|1401|1400.5|778
1644227040000|2022-02-07 09:44:00|||||||||34
1644227080000|2022-02-07 09:44:40||1401||1401||1401||1401|0
1644227090000|2022-02-07 09:44:50|1401|1400.5|1401|1399.5|1401|1400.5|1401|1399.5|1317
1644227100000|2022-02-07 09:45:00||1400||1400||1400||1400|339
1644227150000|2022-02-07 09:45:50||1400.5||1400||1400.5||1400|829
1644227160000|2022-02-07 09:46:00|1401.5|1400.5|1406|1404.5|1406|1404.5|1401.5|1400.5|5173
1644227170000|2022-02-07 09:46:10|1406.5|1405|1408|1406|1408|1406|1406.5|1405|609
1644227180000|2022-02-07 09:46:20|1408.5||1408.5||1408.5||1408.5||0
1644227250000|2022-02-07 09:47:30|1408||1408||1408||1408||0
1644227260000|2022-02-07 09:47:40|1408.5|1406.5|1408.5|1407|1408.5|1407|1408|1406.5|219
1644227290000|2022-02-07 09:48:10|1408|1406.5|1408|1406|1408|1406.5|1408|1406|296
1644227310000|2022-02-07 09:48:30|1407.5|1405.5|1407|1405.5|1407.5|1405.5|1407|1405.5|244
1644227340000|2022-02-07 09:49:00|1407.5|1406|1408|1406|1408|1406|1407.5|1406|0
1644227400000|2022-02-07 09:50:00|1407.5|1405.5|1405.5|1404.5|1407.5|1405.5|1405.5|1404.5|1267
1644227410000|2022-02-07 09:50:10|1405|1404|1405|1404|1405|1404|1405|1404|411
1644227420000|2022-02-07 09:50:20|||||||||195
1644227430000|2022-02-07 09:50:30||1403.5||1403.5||1403.5||1403.5|136
1644227470000|2022-02-07 09:51:10|1404.5|1403|1404|1403|1404.5|1403|1403.5|1403|771
1644227490000|2022-02-07 09:51:30|1404.5||1404||1405||1404||871
1644227500000|2022-02-07 09:51:40|1405|1403.5|1404|1403|1405|1403.5|1404|1403|224
1644227510000|2022-02-07 09:51:50|1405|1403.5|1405|1403.5|1405|1403.5|1405|1403.5|742
1644227520000|2022-02-07 09:52:00|1404.5||1404.5||1404.5||1404.5||326
1644227690000|2022-02-07 09:54:50|1404|1404|1404|1402.5|1404|1404|1404|1402.5|2146
1644227700000|2022-02-07 09:55:00|||||||||138
1644227730000|2022-02-07 09:55:30|1404.5|1403|1404|1403|1404.5|1403|1404|1403|318
1644227740000|2022-02-07 09:55:40|1405.5|1403.5|1405|1403.5|1405.5|1404|1404|1403|593
1644227760000|2022-02-07 09:56:00|||||||||303
1644227780000|2022-02-07 09:56:20|||||||||606
1644227820000|2022-02-07 09:57:00|1404|1403|1404|1402.5|1404|1403|1404|1402.5|38
1644227850000|2022-02-07 09:57:30|1403.5||1403.5||1403.5||1403.5||4
1644227930000|2022-02-07 09:58:50|||||||||765
1644227950000|2022-02-07 09:59:10|1404|1403|1404|1403|1404|1403|1403.5|1402.5|290
1644228000000|2022-02-07 10:00:00|1403.5|1402.5|1404|1403|1404|1403|1403.5|1402.5|427
1644228010000|2022-02-07 10:00:10|1403.5|1403.5|1404|1403|1404|1403.5|1403.5|1403|1156
1644228060000|2022-02-07 10:01:00|||||||||1
1644228190000|2022-02-07 10:03:10|||||||||14
1644228240000|2022-02-07 10:04:00|||||||||1
1644228300000|2022-02-07 10:05:00|||||||||219
1644228360000|2022-02-07 10:06:00|||||||||312
1644228400000|2022-02-07 10:06:40|1403.5||1404||1404||1403.5||31
1644228420000|2022-02-07 10:07:00|||||||||6
1644228480000|2022-02-07 10:08:00|||||||||246
1644228500000|2022-02-07 10:08:20|||||||||10
1644228530000|2022-02-07 10:08:50|1405|1403.5|1404|1403|1405|1404|1404|1403|2279
1644228550000|2022-02-07 10:09:10||1402.5||1402.5||1402.5||1402.5|345
1644228560000|2022-02-07 10:09:20|||||||||945
1644228600000|2022-02-07 10:10:00|1403|1402|1402.5|1401|1403|1402|1402.5|1401|1819
1644228610000|2022-02-07 10:10:10|1402|1400.5|1400.5|1399.5|1402|1400.5|1400.5|1399.5|1482
1644228630000|2022-02-07 10:10:30|1401.5||1401.5||1401.5||1401||985
1644228640000|2022-02-07 10:10:40|||||||||52
1644228650000|2022-02-07 10:10:50|1401||1400.5||1401||1400.5||380
1644228660000|2022-02-07 10:11:00|||||||||536
1644228670000|2022-02-07 10:11:10|1401|1400|1400.5|1399.5|1401|1400|1400.5|1399.5|951
1644228680000|2022-02-07 10:11:20|1400|1399|1400.5|1399|1400.5|1399|1399.5|1398|814
1644228690000|2022-02-07 10:11:30|1401.5|1399.5|1401|1399|1401.5|1399.5|1401|1399|0
1644228710000|2022-02-07 10:11:50|||||||||1
1644228730000|2022-02-07 10:12:10|1400.5|1398.5|1400|1398|1400.5|1398.5|1399.5|1398|433
1644228740000|2022-02-07 10:12:20|1399.5|1397.5|1399|1397.5|1399.5|1397.5|1398.5|1397.5|1315
1644228770000|2022-02-07 10:12:50|1398.5||1398.5||1399||1398.5||0
1644228780000|2022-02-07 10:13:00|1399|1398|1399|1398.5|1399|1398.5|1399|1398|668
1644228790000|2022-02-07 10:13:10|1399.5|1398|1400.5|1399.5|1401|1399.5|1399.5|1398|1876
1644228800000|2022-02-07 10:13:20||1399||1399||1399||1399|152
1644228820000|2022-02-07 10:13:40|||||||||280
1644228850000|2022-02-07 10:14:10|1400|1399.5|1402|1401.5|1402|1401.5|1400|1399.5|3428
1644228860000|2022-02-07 10:14:20|1402.5||1402.5||1402.5||1402.5||17
1644228870000|2022-02-07 10:14:30|1403|1402|1403.5|1402|1403.5|1402|1402.5|1402|556
1644228900000|2022-02-07 10:15:00|1402.5|1401.5|1402.5|1401.5|1402.5|1401.5|1402|1401.5|2686
1644228910000|2022-02-07 10:15:10|1402|1401|1401|1399.5|1402.5|1401|1401|1399.5|362
1644228940000|2022-02-07 10:15:40|1401.5|1400|1402.5|1401|1402.5|1401.5|1401.5|1400|1034
1644228950000|2022-02-07 10:15:50|||||||||294
1644228960000|2022-02-07 10:16:00|1403|1402|1403.5|1402|1404|1402.5|1402.5|1402|2762
1644228970000|2022-02-07 10:16:10|1404|1402.5|1404|1402.5|1404|1402.5|1404|1402.5|209
1644228980000|2022-02-07 10:16:20|1403.5|1402|1402.5|1401.5|1403.5|1402|1402.5|1401|788
1644228990000|2022-02-07 10:16:30|1401.5|1401|1402.5|1401|1402.5|1401|1401.5|1400.5|463
1644229000000|2022-02-07 10:16:40|1403|1401.5|1407|1406|1407.5|1406|1403|1401|2336
1644229010000|2022-02-07 10:16:50|1407.5|1405.5|1408|1406|1408|1406|1407.5|1405.5|990
1644229020000|2022-02-07 10:17:00|||||||||1
1644229050000|2022-02-07 10:17:30|1407.5||1407.5||1407.5||1407.5||0
1644229060000|2022-02-07 10:17:40|1407||1407||1407.5||1407||299
1644229140000|2022-02-07 10:19:00|||||||||1
1644229150000|2022-02-07 10:19:10|1406.5|1405.5|1406.5|1405|1406.5|1405.5|1406.5|1405|186
1644229180000|2022-02-07 10:19:40|1406|1404.5|1405.5|1404.5|1406|1404.5|1405.5|1404.5|41
1644229200000|2022-02-07 10:20:00||1404||1404||1404||1404|160
1644229300000|2022-02-07 10:21:40|1405|1404.5|1405|1404|1405|1404.5|1405|1404|0
1644229320000|2022-02-07 10:22:00|1405.5|1404.5|1407|1406|1407|1406|1405.5|1404.5|1100
1644229340000|2022-02-07 10:22:20|1407.5|1406.5|1407.5|1406.5|1407.5|1406.5|1407.5|1406|776
1644229440000|2022-02-07 10:24:00|1408|1407|1409|1407|1409|1408|1408|1407|874
1644229450000|2022-02-07 10:24:10|1408.5||1408.5||1408.5||1408.5||0
1644229530000|2022-02-07 10:25:30|1408|1406.5|1407.5|1406|1408|1406.5|1407.5|1406|383
1644229540000|2022-02-07 10:25:40|1407|1405.5|1405.5|1404|1407|1405.5|1405.5|1404|1084
1644229560000|2022-02-07 10:26:00|1405|1403.5|1407.5|1405.5|1407.5|1405.5|1404.5|1403.5|1379
1644229620000|2022-02-07 10:27:00|1407||1407.5||1407.5||1407||0
1644229730000|2022-02-07 10:28:50|||||||||100
1644229740000|2022-02-07 10:29:00|1408|1406.5|1411.5|1409|1411.5|1410.5|1408|1406.5|2598
1644229750000|2022-02-07 10:29:10||1410.5||1410.5||1411||1409|168
1644229780000|2022-02-07 10:29:40|1411|1410|1411|1410|1411|1410|1411|1410|696
1644229820000|2022-02-07 10:30:20|1411.5|1410.5|1411|1410|1411.5|1410.5|1411|1410|59
1644229860000|2022-02-07 10:31:00|1410.5|1409|1410.5|1409|1410.5|1409|1410.5|1409|156
1644229890000|2022-02-07 10:31:30|1410|1408|1409.5|1408|1410|1408|1409.5|1408|103
1644229940000|2022-02-07 10:32:20||1408.5||1408||1408.5||1408|0
1644229990000|2022-02-07 10:33:10||1408.5||1408||1408.5||1408|0
1644230100000|2022-02-07 10:35:00|1409|1407.5|1408|1406.5|1409|1408|1408|1406|1537
1644230120000|2022-02-07 10:35:20||1407||1406.5||1407||1406.5|0
1644230150000|2022-02-07 10:35:50|1409|1407|1409.5|1408|1409.5|1408.5|1409|1407|376
1644230160000|2022-02-07 10:36:00|1410|1408.5|1410|1409|1410|1409|1410|1408.5|147
1644230200000|2022-02-07 10:36:40||1409.5||1409||1409.5||1409|44
1644230220000|2022-02-07 10:37:00|||||||||12
1644230260000|2022-02-07 10:37:40|1410.5|1409.5|1410.5|1409|1410.5|1409.5|1410.5|1409|60
1644230280000|2022-02-07 10:38:00||1409.5||1409||1409.5||1409|51
1644230290000|2022-02-07 10:38:10||1409.5||1409.5||1409.5||1409.5|0
1644230450000|2022-02-07 10:40:50|||||||||92
1644230500000|2022-02-07 10:41:40|1410|1409|1410|1408.5|1410|1409|1410|1408.5|1021
1644230510000|2022-02-07 10:41:50|||||||||44
1644230520000|2022-02-07 10:42:00|||||||||18
1644230570000|2022-02-07 10:42:50|||||||||6
1644230610000|2022-02-07 10:43:30||1409||1409||1409||1409|0
1644230620000|2022-02-07 10:43:40|1410.5|1409.5|1410|1408|1411|1410|1409|1408|1929
1644230640000|2022-02-07 10:44:00|1410.5|1408.5|1411|1410|1411|1410|1410.5|1408.5|351
1644230650000|2022-02-07 10:44:10|1411.5|1410.5|1411|1409.5|1411.5|1410.5|1410.5|1409.5|1162
1644230670000|2022-02-07 10:44:30|1410.5|1409|1410.5|1408.5|1410.5|1409|1410.5|1408.5|329
1644230690000|2022-02-07 10:44:50||1409||1409||1409||1409|0
1644230700000|2022-02-07 10:45:00|1410|1408.5|1409.5|1408|1410|1408.5|1409.5|1407.5|100
1644230740000|2022-02-07 10:45:40|1410|1408.5|1409.5|1408|1410.5|1408.5|1409.5|1408|174
1644230750000|2022-02-07 10:45:50||1408.5||1408.5||1408.5||1408.5|0
1644230760000|2022-02-07 10:46:00|1410|1409|1410.5|1409|1410.5|1410|1410|1409|338
1644230820000|2022-02-07 10:47:00|1411|1409.5|1411|1410|1411.5|1410.5|1411|1409.5|343
1644230830000|2022-02-07 10:47:10|1410|1409|1410|1409|1410|1409|1410|1409|242
1644230870000|2022-02-07 10:47:50|1410.5|1409.5|1410.5|1409.5|1410.5|1410|1410.5|1409|194
1644230880000|2022-02-07 10:48:00|||||||||97
1644230890000|2022-02-07 10:48:10||1410||1409.5||1410||1409.5|0
1644230910000|2022-02-07 10:48:30|1411.5|1410|1411.5|1410.5|1411.5|1410.5|1411.5|1410|14
1644231020000|2022-02-07 10:50:20|1411|1410|1410|1409|1411|1410|1410|1409|611
1644231030000|2022-02-07 10:50:30|1409|1408.5|1409|1407.5|1409|1408.5|1409|1407|405
1644231060000|2022-02-07 10:51:00|1410|1408|1409.5|1408|1410|1408|1409.5|1407.5|41
1644231110000|2022-02-07 10:51:50|||||||||225
1644231180000|2022-02-07 10:53:00|||||||||41
1644231240000|2022-02-07 10:54:00|||||||||36
1644231260000|2022-02-07 10:54:20|||||||||211
1644231300000|2022-02-07 10:55:00|1409||1409||1409.5||1409||0
1644231360000|2022-02-07 10:56:00|1408.5|1407.5|1408|1407|1408.5|1407.5|1408|1407|517
1644231380000|2022-02-07 10:56:20|1407.5|1406.5|1407.5|1406|1407.5|1406.5|1407.5|1406|76
1644231440000|2022-02-07 10:57:20||1407||1406||1407||1406|150
1644231520000|2022-02-07 10:58:40|1407||1407||1407.5||1407||0
1644231550000|2022-02-07 10:59:10|1407.5|1406.5|1407.5|1406.5|1407.5|1406.5|1407.5|1406.5|176
1644231560000|2022-02-07 10:59:20||1406||1406.5||1406.5||1406|0
1644231590000|2022-02-07 10:59:50|1407|1405.5|1407|1405.5|1407|1405.5|1407|1405.5|312
1644231620000|2022-02-07 11:00:20||1406||1406||1406||1406|0
1644231690000|2022-02-07 11:01:30||1405.5||1405.5||1406||1405.5|51
1644231780000|2022-02-07 11:03:00||1406||1406||1406||1406|785
1644231850000|2022-02-07 11:04:10|1406.5|1405.5|1406|1404.5|1406.5|1405.5|1405.5|1404.5|633
1644231960000|2022-02-07 11:06:00|1406.5|1405|1406.5|1405.5|1406.5|1405.5|1406.5|1404.5|287
1644232030000|2022-02-07 11:07:10|1406||1406.5||1406.5||1406||61
1644232040000|2022-02-07 11:07:20|||||||||11
1644232160000|2022-02-07 11:09:20|||||||||31
1644232200000|2022-02-07 11:10:00|1406|1405|1405|1404|1406|1405|1405|1404|717
1644232210000|2022-02-07 11:10:10|||||||||70
1644232230000|2022-02-07 11:10:30|1404.5||1405||1405||1404.5||128
1644232260000|2022-02-07 11:11:00|||||||||3908
1644232280000|2022-02-07 11:11:20|1405.5|1404.5|1405.5|1404.5|1405.5|1404.5|1405.5|1404.5|1257
1644232290000|2022-02-07 11:11:30|1406|1405|1405.5|1404.5|1406.5|1405.5|1405.5|1404.5|1438
1644232310000|2022-02-07 11:11:50|1405|1405|1406.5|1406|1406.5|1406|1405|1405|929
1644232320000|2022-02-07 11:12:00|1407|1406.5|1408|1407|1408|1407|1407|1406.5|1095
1644232340000|2022-02-07 11:12:20|||||||||100
1644232440000|2022-02-07 11:14:00|||||||||276
1644232500000|2022-02-07 11:15:00|1407.5|1406.5|1406.5|1405|1407.5|1406.5|1406.5|1405|1056
1644232540000|2022-02-07 11:15:40|||||||||10
1644232560000|2022-02-07 11:16:00||1405.5||1406||1406||1405.5|295
1644232570000|2022-02-07 11:16:10||1405.5||1405.5||1405.5||1405.5|129
1644232600000|2022-02-07 11:16:40|1406|1405|1406|1405|1406.5|1405|1406|1405|100
1644232630000|2022-02-07 11:17:10|1406.5|1405.5|1406.5|1405|1406.5|1405.5|1406.5|1405|467
1644232670000|2022-02-07 11:17:50|1407|1405.5|1407.5|1405.5|1407.5|1405.5|1407|1405.5|235
1644232780000|2022-02-07 11:19:40|||||||||350
1644232800000|2022-02-07 11:20:00||1406||1406||1406||1406|0
1644232820000|2022-02-07 11:20:20||1405.5||1405.5||1405.5||1405.5|0
1644232850000|2022-02-07 11:20:50||1406.5||1406.5||1406.5||1406.5|0
1644232950000|2022-02-07 11:22:30|1408|1407|1408|1407|1408.5|1407|1408|1407|1165
1644232960000|2022-02-07 11:22:40|1408.5||1408.5||1408.5||1408.5||204
1644232970000|2022-02-07 11:22:50|1408||1408||1408||1408||0
1644232980000|2022-02-07 11:23:00|1408.5|1407.5|1409|1408|1409|1408|1408|1407.5|220
1644233010000|2022-02-07 11:23:30|1409.5|1408.5|1409.5|1408.5|1409.5|1408.5|1409.5|1408|315
1644233020000|2022-02-07 11:23:40|1409||1409.5||1409.5||1409||242
1644233040000|2022-02-07 11:24:00|||||||||860
1644233140000|2022-02-07 11:25:40|1409|1408|1409.5|1408|1409.5|1408|1409|1408|19
1644233150000|2022-02-07 11:25:50||1408.5||1408.5||1408.5||1408.5|0
1644233160000|2022-02-07 11:26:00|||||||||238
1644233290000|2022-02-07 11:28:10|1409|1407.5|1409|1407.5|1409|1407.5|1409|1407.5|896
1644233340000|2022-02-07 11:29:00||1408||1408||1408||1407.5|0
1644233510000|2022-02-07 11:31:50|||||||||705
1644233560000|2022-02-07 11:32:40|1409.5|1408.5|1409.5|1409|1410|1409|1409|1408.5|1695
1644233570000|2022-02-07 11:32:50|||||||||80
1644233580000|2022-02-07 11:33:00||1408.5||1408.5||1408.5||1408.5|511
1644233620000|2022-02-07 11:33:40|||||||||412
1644233700000|2022-02-07 11:35:00|1410|1409|1409.5|1408.5|1410|1409|1409.5|1408.5|1628
1644233710000|2022-02-07 11:35:10|1409|1408|1409|1407.5|1409|1408|1408.5|1407.5|1182
1644233720000|2022-02-07 11:35:20|1409.5|1408|1409.5|1408|1409.5|1408|1409.5|1408|358
1644233740000|2022-02-07 11:35:40|1409|1407.5|1409|1407.5|1409|1407.5|1409|1407.5|0
1644233760000|2022-02-07 11:36:00||1408.5||1408.5||1408.5||1408.5|356
1644233770000|2022-02-07 11:36:10|1409.5||1409.5||1409.5||1409.5||136
1644233790000|2022-02-07 11:36:30|||||||||100
1644233830000|2022-02-07 11:37:10|||||||||25
1644233850000|2022-02-07 11:37:30|1409|1408|1408|1407|1409|1408|1408|1407|1752
1644233860000|2022-02-07 11:37:40|1408.5|1407.5|1409|1407.5|1409|1407.5|1408|1407|1599
1644233900000|2022-02-07 11:38:20|1408.5|1407|1408.5|1407|1408.5|1407|1408.5|1407|0
1644233950000|2022-02-07 11:39:10|||||||||45
1644233970000|2022-02-07 11:39:30|||||||||178
1644234000000|2022-02-07 11:40:00|1409|1407.5|1409.5|1408.5|1409.5|1408.5|1409|1407.5|686
1644234010000|2022-02-07 11:40:10|1410|1409|1409|1407.5|1410.5|1409.5|1409|1407.5|1261
1644234050000|2022-02-07 11:40:50|1408.5|1407|1408|1406.5|1408.5|1407|1408|1406.5|0
1644234090000|2022-02-07 11:41:30|1407.5|1406|1407|1406|1407.5|1406|1407|1406|376
1644234110000|2022-02-07 11:41:50|1408|1406.5|1408|1406.5|1408|1406.5|1408|1406.5|207
1644234120000|2022-02-07 11:42:00||1406||1406||1406||1406|0
1644234140000|2022-02-07 11:42:20||1406.5||1406.5||1406.5||1406.5|0
1644234150000|2022-02-07 11:42:30|1408.5|1407|1409|1407.5|1409|1407.5|1408.5|1407|218
1644234220000|2022-02-07 11:43:40|||||||||905
1644234240000|2022-02-07 11:44:00||1408||1408||1408||1408|0
1644234290000|2022-02-07 11:44:50|||||||||162
1644234320000|2022-02-07 11:45:20||1407.5||1407.5||1407.5||1407.5|0
1644234340000|2022-02-07 11:45:40||1408.5||1408.5||1408.5||1408.5|0
1644234350000|2022-02-07 11:45:50|||||||||49
1644234360000|2022-02-07 11:46:00|||||||||121
1644234410000|2022-02-07 11:46:50||1408||1408||1408||1408|118
1644234450000|2022-02-07 11:47:30|||||||||92
1644234480000|2022-02-07 11:48:00|||||||||100
1644234590000|2022-02-07 11:49:50|1408.5|1407.5|1409|1408.5|1409|1408.5|1407.5|1406.5|1157
1644234610000|2022-02-07 11:50:10|1409.5||1409||1409.5||1409||510
1644234620000|2022-02-07 11:50:20||1408||1408||1408||1408|237
1644234730000|2022-02-07 11:52:10|1408.5|1407.5|1409|1407.5|1409|1407.5|1408.5|1407.5|91
1644234750000|2022-02-07 11:52:30|1408.5||1408.5||1408.5||1408.5||0
1644234860000|2022-02-07 11:54:20|1408|1407|1408|1407|1408|1407|1408|1407|241
1644234870000|2022-02-07 11:54:30|1407.5|1406.5|1407.5|1406.5|1407.5|1406.5|1407.5|1406.5|288
1644234910000|2022-02-07 11:55:10|||||||||131
1644234930000|2022-02-07 11:55:30|1408|1407|1408|1406.5|1408|1407|1408|1406.5|569
1644234940000|2022-02-07 11:55:40||1407||1407||1407||1407|178
1644234960000|2022-02-07 11:56:00|1408.5|1407.5|1408.5|1407.5|1408.5|1407.5|1408.5|1407.5|91
1644234980000|2022-02-07 11:56:20|||||||||23
1644235010000|2022-02-07 11:56:50|||||||||70
1644235020000|2022-02-07 11:57:00|1409|1408|1409|1408|1409|1408|1409|1407.5|49
1644235170000|2022-02-07 11:59:30|1408.5|1407|1408.5|1407|1408.5|1407|1408.5|1406.5|743
1644235200000|2022-02-07 12:00:00||1407.5||1407||1407.5||1407|0
1644235220000|2022-02-07 12:00:20||1407.5||1407.5||1407.5||1407.5|0
1644235250000|2022-02-07 12:00:50|||||||||230
1644235260000|2022-02-07 12:01:00||1408||1407.5||1408||1407.5|359
1644235280000|2022-02-07 12:01:20|1408|1407|1408.5|1407|1408.5|1407|1408|1406.5|36
1644235320000|2022-02-07 12:02:00|||||||||12
1644235340000|2022-02-07 12:02:20|1409||1409||1409||1409||69
1644235370000|2022-02-07 12:02:50||1407.5||1407.5||1407.5||1407.5|0
1644235420000|2022-02-07 12:03:40|1408.5||1409||1409||1408.5||0
1644235430000|2022-02-07 12:03:50|1408.5||1408.5||1408.5||1408.5||0
1644235470000|2022-02-07 12:04:30|1408|1407|1407.5|1406.5|1408|1407|1407.5|1406.5|503
1644235500000|2022-02-07 12:05:00|1407|1406|1406|1404|1407.5|1406|1406|1404|775
1644235510000|2022-02-07 12:05:10|1405.5|1403.5|1404.5|1403.5|1405.5|1403.5|1404|1403.5|820
1644235550000|2022-02-07 12:05:50|1404|1403|1404.5|1403|1404.5|1403|1404|1403|567
1644235560000|2022-02-07 12:06:00|||||||||189
1644235760000|2022-02-07 12:09:20|1403.5|1402.5|1402.5|1401.5|1404.5|1402.5|1402.5|1401.5|1228
1644235770000|2022-02-07 12:09:30||1401||1401||1401||1401|186
1644235780000|2022-02-07 12:09:40|||||||||102
1644235990000|2022-02-07 12:13:10|||||||||232
1644236020000|2022-02-07 12:13:40|||||||||202
1644236080000|2022-02-07 12:14:40|1403|1401.5|1404|1403|1404|1403|1403|1401.5|1176
1644236090000|2022-02-07 12:14:50|1404.5|1403.5|1406|1404.5|1406.5|1405|1404.5|1403.5|218
1644236110000|2022-02-07 12:15:10||1405||1405||1405||1405|298
1644236120000|2022-02-07 12:15:20|1406.5|1405.5|1406|1404.5|1406.5|1406|1405.5|1404.5|1341
1644236190000|2022-02-07 12:16:30|1406.5|1405|1406|1404.5|1406.5|1405|1406|1404.5|225
1644236220000|2022-02-07 12:17:00|||||||||44
1644236250000|2022-02-07 12:17:30||1405||1405||1405||1405|0
1644236260000|2022-02-07 12:17:40||1404.5||1405||1405||1404.5|0
1644236280000|2022-02-07 12:18:00|1406.5||1406.5||1406.5||1406.5||277
1644236330000|2022-02-07 12:18:50|1406||1406.5||1406.5||1406||0
1644236340000|2022-02-07 12:19:00|1406|1404.5|1405|1403.5|1406.5|1404.5|1405|1403.5|1879
1644236370000|2022-02-07 12:19:30|||||||||52
1644236450000|2022-02-07 12:20:50|||||||||500
1644236660000|2022-02-07 12:24:20|1404.5||1404.5||1404.5||1404.5||0
1644236670000|2022-02-07 12:24:30|1405.5|1404|1406|1404.5|1406|1404.5|1405|1404|881
1644236740000|2022-02-07 12:25:40||1405||1405||1405||1405|0
1644236750000|2022-02-07 12:25:50|1405.5|1404.5|1404.5|1403.5|1405.5|1404.5|1404.5|1403.5|1116
1644236760000|2022-02-07 12:26:00|1405||1404.5||1405||1404.5||0
1644236830000|2022-02-07 12:27:10|||||||||58
1644236930000|2022-02-07 12:28:50|||||||||54
1644236940000|2022-02-07 12:29:00|1405|1404|1405|1404|1405|1404|1405|1404|183
1644237010000|2022-02-07 12:30:10|1404.5|1403|1404.5|1403|1404.5|1403|1404.5|1403|0
1644237040000|2022-02-07 12:30:40|||||||||55
1644237140000|2022-02-07 12:32:20|1405|1403.5|1405|1403.5|1405|1403.5|1405|1403.5|244
1644237190000|2022-02-07 12:33:10|1405.5|1404|1405.5|1404|1405.5|1404.5|1405.5|1403.5|280
1644237310000|2022-02-07 12:35:10|1405|1403.5|1404|1403|1405.5|1403.5|1404|1403|1676
1644237480000|2022-02-07 12:38:00|1404.5|1403.5|1403.5|1402|1404.5|1403.5|1403.5|1402|3300
1644237540000|2022-02-07 12:39:00|||||||||17
1644237650000|2022-02-07 12:40:50|||||||||57
1644237860000|2022-02-07 12:44:20||1402.5||1402||1402.5||1402|172
1644237900000|2022-02-07 12:45:00|1403|1401.5|1401.5|1401|1403|1401.5|1401.5|1400.5|1580
1644237910000|2022-02-07 12:45:10|1402|1400.5|1401|1400|1402|1400.5|1401|1400|4377
1644237920000|2022-02-07 12:45:20|1400.5|1399.5|1401|1399.5|1401|1399.5|1400.5|1399.5|401
1644237940000|2022-02-07 12:45:40|1400.5||1400.5||1400.5||1400.5||90
1644237960000|2022-02-07 12:46:00|1400|1400|1400.5|1399.5|1400.5|1400|1400|1399.5|372
1644237970000|2022-02-07 12:46:10||1400||1400||1400||1400|0
1644237980000|2022-02-07 12:46:20|||||||||7
1644238030000|2022-02-07 12:47:10|1400|1399.5|1400.5|1399.5|1400.5|1399.5|1400|1399.5|61
1644238060000|2022-02-07 12:47:40|1400||1400.5||1400.5||1400||0
1644238070000|2022-02-07 12:47:50|1400|1399|1400|1399|1400.5|1399|1400|1399|543
1644238090000|2022-02-07 12:48:10|1399.5|1399.5|1400|1399|1400|1399.5|1399.5|1399|167
1644238130000|2022-02-07 12:48:50|||||||||116
1644238140000|2022-02-07 12:49:00|1399.5||1400||1400||1399.5||389
1644238160000|2022-02-07 12:49:20|1400.5|1399.5|1400.5|1399.5|1401|1399.5|1399.5|1399|2724
1644238170000|2022-02-07 12:49:30|1400||1400||1400||1400||0
1644238230000|2022-02-07 12:50:30|1401|1400|1401|1400|1401|1400|1400.5|1400|1241
1644238270000|2022-02-07 12:51:10|1401.5|1400.5|1402.5|1401.5|1402.5|1401.5|1401.5|1400|2585
1644238280000|2022-02-07 12:51:20|||||||||700
1644238420000|2022-02-07 12:53:40||1402||1401.5||1402||1401.5|487
1644238460000|2022-02-07 12:54:20|1402|1401|1402|1401|1402|1401.5|1402|1401|768
1644238530000|2022-02-07 12:55:30|1401.5|1400.5|1401|1400|1401.5|1400.5|1401|1400|1102
1644238540000|2022-02-07 12:55:40|||||||||800
1644238560000|2022-02-07 12:56:00|1400.5||1401||1401||1400.5||874
1644238610000|2022-02-07 12:56:50|||||||||16
1644238710000|2022-02-07 12:58:30|1400.5|1399.5|1399|1398|1401|1399.5|1399|1398|3231
1644238720000|2022-02-07 12:58:40|1398.5|1397.5|1398.5|1397.5|1398.5|1397.5|1398.5|1397.5|59
1644238730000|2022-02-07 12:58:50|||||||||274
1644238740000|2022-02-07 12:59:00|1399|1398|1401|1400|1401|1400|1399|1398|3298
1644238750000|2022-02-07 12:59:10|1400.5|1399|1401|1399.5|1401|1400|1400.5|1399|1192
1644238760000|2022-02-07 12:59:20||1400||1400||1400||1400|0
1644238780000|2022-02-07 12:59:40|1400.5||1400.5||1400.5||1400.5||0
1644238800000|2022-02-07 13:00:00||1399.5||1399.5||1399.5||1399.5|187
1644238810000|2022-02-07 13:00:10|1400|1399|1399.5|1398|1400|1399|1399|1398|775
1644238840000|2022-02-07 13:00:40|1399|1397.5|1399|1397.5|1399|1397.5|1398.5|1397.5|0
1644238850000|2022-02-07 13:00:50|1398.5|1398|1399|1398|1399|1398|1398.5|1398|114
1644238890000|2022-02-07 13:01:30|1399.5||1399||1399.5||1399||557
1644238920000|2022-02-07 13:02:00|1398.5|1397.5|1398.5|1397.5|1398.5|1397.5|1398.5|1397.5|229
1644238940000|2022-02-07 13:02:20|1399||1399||1399||1399||0
1644238950000|2022-02-07 13:02:30|||||||||1567
1644238960000|2022-02-07 13:02:40|||||||||1706
1644239000000|2022-02-07 13:03:20|||||||||1715
1644239010000|2022-02-07 13:03:30|||||||||1092
1644239070000|2022-02-07 13:04:30||1398||1398||1398||1398|0
1644239100000|2022-02-07 13:05:00|1399.5|1397.5|1400|1398.5|1400|1399|1399.5|1397.5|918
1644239120000|2022-02-07 13:05:20|1400.5|1399|1400.5|1399|1400.5|1399|1400.5|1399|24
1644239130000|2022-02-07 13:05:30|1400|1399.5|1400|1398.5|1400|1399.5|1398.5|1397.5|533
1644239160000|2022-02-07 13:06:00|||||||||146
1644239240000|2022-02-07 13:07:20||1399||1398.5||1399||1398.5|0
1644239250000|2022-02-07 13:07:30|||||||||7
1644239280000|2022-02-07 13:08:00|1400.5|1399|1401|1399.5|1401|1400|1400.5|1399|765
1644239310000|2022-02-07 13:08:30||1400||1399.5||1400||1399.5|0
1644239400000|2022-02-07 13:10:00|||||||||65
1644239410000|2022-02-07 13:10:10|1400.5||1400.5||1400.5||1400.5||0
1644239420000|2022-02-07 13:10:20||1399||1399||1399||1399|83
1644239450000|2022-02-07 13:10:50|||||||||61
1644239480000|2022-02-07 13:11:20|||||||||175
1644239490000|2022-02-07 13:11:30|1400|1398.5|1399.5|1398.5|1400.5|1398.5|1398.5|1398|992
1644239500000|2022-02-07 13:11:40|1399|1398|1399.5|1398.5|1399.5|1398.5|1399|1398|368
1644239510000|2022-02-07 13:11:50||1399||1399||1399||1399|636
1644239520000|2022-02-07 13:12:00|1400||1400||1400||1400||267
1644239650000|2022-02-07 13:14:10|||||||||963
1644239680000|2022-02-07 13:14:40|1399.5|1398.5|1398.5|1397.5|1399.5|1398.5|1398.5|1397.5|1803
1644239690000|2022-02-07 13:14:50|1398|1397|1396.5|1395.5|1398|1397|1396|1395.5|2642
1644239700000|2022-02-07 13:15:00|1397|1396|1399|1398|1399|1398|1397|1396|1454
1644239710000|2022-02-07 13:15:10|1399.5|1398.5|1399.5|1398.5|1399.5|1398.5|1399.5|1398.5|182
1644239760000|2022-02-07 13:16:00|1400|1399|1399.5|1399|1400|1399|1399.5|1399|683
1644239770000|2022-02-07 13:16:10|1400||1400||1400||1400||190
1644239920000|2022-02-07 13:18:40|||||||||1
1644240000000|2022-02-07 13:20:00|1399.5|1398.5|1399|1397|1399.5|1398.5|1398.5|1397|1267
1644240040000|2022-02-07 13:20:40||1397.5||1397.5||1397.5||1397.5|69
1644240060000|2022-02-07 13:21:00|1398|1397|1399|1397|1399|1397|1398|1397|102
1644240090000|2022-02-07 13:21:30||1397.5||1397.5||1398||1397.5|3
1644240150000|2022-02-07 13:22:30||1398||1398.5||1398.5||1398|617
1644240170000|2022-02-07 13:22:50|1400||1400||1400||1400||85
1644240200000|2022-02-07 13:23:20|1399.5|1398|1398.5|1398|1399.5|1398|1398.5|1398|885
1644240210000|2022-02-07 13:23:30||1397.5||1397.5||1397.5||1397.5|427
1644240240000|2022-02-07 13:24:00||1397||1397||1397||1397|380
1644240430000|2022-02-07 13:27:10|||||||||110
1644240540000|2022-02-07 13:29:00|1398||1398.5||1398.5||1398||10
1644240570000|2022-02-07 13:29:30|||||||||200
1644240620000|2022-02-07 13:30:20|1398||1398||1398||1398||0
1644240640000|2022-02-07 13:30:40|1397.5|1396.5|1397.5|1396.5|1398|1396.5|1397.5|1396.5|289
1644240660000|2022-02-07 13:31:00|||||||||73
1644240670000|2022-02-07 13:31:10|1397|1396|1397|1396|1397.5|1396|1397|1396|346
1644240690000|2022-02-07 13:31:30|||||||||132
1644240700000|2022-02-07 13:31:40|1396.5|1395|1396.5|1395|1396.5|1395|1396.5|1395|159
1644240720000|2022-02-07 13:32:00|1396|1394.5|1396|1394.5|1396.5|1394.5|1396|1394.5|287
1644240750000|2022-02-07 13:32:30|1395.5||1395.5||1395.5||1395.5||0
1644240770000|2022-02-07 13:32:50|1396|1395|1396.5|1395.5|1397|1395.5|1396|1395|1498
1644240820000|2022-02-07 13:33:40|||||||||4
1644240850000|2022-02-07 13:34:10|1396|1395|1396|1395|1396|1395|1396|1395|513
1644240860000|2022-02-07 13:34:20|1396.5||1396||1396.5||1396||0
1644240870000|2022-02-07 13:34:30|||||||||133
1644240900000|2022-02-07 13:35:00|1395.5|1394.5|1396|1394.5|1396|1394.5|1395.5|1394.5|429
1644240910000|2022-02-07 13:35:10|1395.5|1395|1396|1395|1396|1395|1395.5|1395|485
1644240960000|2022-02-07 13:36:00||1395.5||1395||1395.5||1395|251
1644241030000|2022-02-07 13:37:10|1395.5|1394.5|1395.5|1394.5|1396|1395|1395.5|1394.5|763
1644241140000|2022-02-07 13:39:00|||||||||1
1644241240000|2022-02-07 13:40:40|1395|1394|1395|1394|1395.5|1394|1394.5|1394|92
1644241260000|2022-02-07 13:41:00|1394.5|1393.5|1394.5|1393.5|1394.5|1393.5|1394|1393.5|153
1644241270000|2022-02-07 13:41:10|1395|1394|1395|1394|1395|1394|1394.5|1394|1731
1644241350000|2022-02-07 13:42:30|||||||||178
1644241360000|2022-02-07 13:42:40|1394.5|1393|1393.5|1393|1395|1394.5|1393.5|1392|6318
1644241370000|2022-02-07 13:42:50|1392.5|1392|1392.5|1391|1392.5|1392|1392.5|1391|3078
1644241380000|2022-02-07 13:43:00|1391.5||1392||1392.5||1391.5||402
1644241390000|2022-02-07 13:43:10|||||||||30
1644241400000|2022-02-07 13:43:20|1391.5|1390|1391.5|1390|1391.5|1390|1391|1390|60
1644241440000|2022-02-07 13:44:00|1391|1391|1391.5|1391|1392|1391|1391|1390|3686
1644241450000|2022-02-07 13:44:10|1392|1390.5|1392|1391.5|1392|1391.5|1391|1390.5|464
1644241490000|2022-02-07 13:44:50|1391.5|1391|1391.5|1391|1391.5|1391|1391.5|1391|462
1644241510000|2022-02-07 13:45:10|||||||||2
1644241530000|2022-02-07 13:45:30|1391|1390.5|1391|1390|1391|1391|1391|1390|526
1644241550000|2022-02-07 13:45:50|||||||||19
1644241580000|2022-02-07 13:46:20|1391.5|1390.5|1391|1390|1392|1390.5|1391|1390|1279
1644241610000|2022-02-07 13:46:50|1390.5|1389.5|1391|1389.5|1391|1389.5|1390.5|1389.5|611
1644241620000|2022-02-07 13:47:00|1390.5|1389|1389.5|1389|1390.5|1389|1389.5|1389|913
1644241660000|2022-02-07 13:47:40||1388.5||1388.5||1388.5||1388.5|831
1644241670000|2022-02-07 13:47:50|||||||||30
1644241700000|2022-02-07 13:48:20||1388||1388||1388||1388|2
1644241740000|2022-02-07 13:49:00|1389|1388.5|1389.5|1388|1389.5|1388.5|1389|1387.5|0
1644241830000|2022-02-07 13:50:30|1390|1388.5|1390|1388.5|1390|1389|1389.5|1388.5|1373
1644241940000|2022-02-07 13:52:20|||||||||1000
1644241950000|2022-02-07 13:52:30||1389||1389||1389||1389|0
1644242000000|2022-02-07 13:53:20||1388.5||1389||1389||1388.5|193
1644242010000|2022-02-07 13:53:30|||||||||773
1644242040000|2022-02-07 13:54:00|||||||||11
1644242080000|2022-02-07 13:54:40|1389.5|1389.5|1389.5|1388.5|1390|1389.5|1389.5|1388.5|1380
1644242160000|2022-02-07 13:56:00|||||||||217
1644242190000|2022-02-07 13:56:30|1389|1388|1388|1387|1389|1388|1388|1387|569
1644242220000|2022-02-07 13:57:00|1387.5||1388||1388||1387.5||458
1644242270000|2022-02-07 13:57:50|1387.5|1386.5|1387.5|1386.5|1388|1386.5|1387.5|1386|54
1644242280000|2022-02-07 13:58:00||1386||1386||1386||1386|0
1644242340000|2022-02-07 13:59:00|||||||||140
1644242480000|2022-02-07 14:01:20||1386.5||1386.5||1386.5||1386.5|8
1644242490000|2022-02-07 14:01:30|||||||||243
1644242500000|2022-02-07 14:01:40|1388|1387|1389|1388|1389|1388|1388|1386|3345
1644242510000|2022-02-07 14:01:50|1389.5|1387.5|1389|1387.5|1389.5|1388|1389|1387.5|816
1644242520000|2022-02-07 14:02:00|1388.5|1388|1389|1388|1389|1388|1388.5|1387.5|357
1644242530000|2022-02-07 14:02:10||1388.5||1388||1388.5||1388|460
1644242610000|2022-02-07 14:03:30|||||||||19274
1644242630000|2022-02-07 14:03:50||1388.5||1388||1388.5||1388|59
1644242650000|2022-02-07 14:04:10|||||||||100
1644242750000|2022-02-07 14:05:50|1388.5|1387.5|1388.5|1387.5|1389|1388|1388.5|1387.5|1054
1644242760000|2022-02-07 14:06:00|||||||||105
1644242800000|2022-02-07 14:06:40|||||||||9198
1644242910000|2022-02-07 14:08:30|||||||||54
1644242930000|2022-02-07 14:08:50|||||||||180
1644242970000|2022-02-07 14:09:30|||||||||214
1644243010000|2022-02-07 14:10:10|1388|1387|1388.5|1387.5|1388.5|1387.5|1387.5|1387|2311
1644243020000|2022-02-07 14:10:20|1388|1388|1390.5|1389.5|1391|1389.5|1388|1388|2734
1644243030000|2022-02-07 14:10:30|1390|1389|1390|1389|1390|1389|1390|1389|118
1644243050000|2022-02-07 14:10:50|1389|1388.5|1389.5|1388|1390|1389|1389|1388|697
1644243140000|2022-02-07 14:12:20|||||||||572
1644243180000|2022-02-07 14:13:00||1388.5||1388.5||1388.5||1388.5|0
1644243230000|2022-02-07 14:13:50|1389|1388|1389.5|1388|1389.5|1388|1389|1388|321
1644243240000|2022-02-07 14:14:00|||||||||461
1644243250000|2022-02-07 14:14:10|1389||1389||1389||1389||288
1644243270000|2022-02-07 14:14:30|||||||||7
1644243310000|2022-02-07 14:15:10|1388.5|1387.5|1384.5|1383|1388.5|1387.5|1384.5|1383|4053
1644243330000|2022-02-07 14:15:30|||||||||360
1644243350000|2022-02-07 14:15:50|1384||1384.5||1384.5||1384||51
1644243360000|2022-02-07 14:16:00||1383.5||1383.5||1383.5||1383.5|0
1644243380000|2022-02-07 14:16:20|||||||||7
1644243390000|2022-02-07 14:16:30|||||||||4
1644243420000|2022-02-07 14:17:00|||||||||1105
1644243430000|2022-02-07 14:17:10|1385.5|1384|1386.5|1385|1387|1386|1384.5|1384|3043
1644243440000|2022-02-07 14:17:20||1385.5||1385.5||1386||1385.5|612
1644243450000|2022-02-07 14:17:30|1386|1385|1386.5|1385|1386.5|1385|1386|1385|77
1644243480000|2022-02-07 14:18:00|||||||||90
1644243490000|2022-02-07 14:18:10|||||||||143
1644243540000|2022-02-07 14:19:00|1386||1386.5||1386.5||1386||0
1644243570000|2022-02-07 14:19:30||1385.5||1385.5||1385.5||1385.5|0
1644243580000|2022-02-07 14:19:40|||||||||143
1644243590000|2022-02-07 14:19:50|1386|1385|1386.5|1385.5|1386.5|1385.5|1386|1385|628
1644243660000|2022-02-07 14:21:00|||||||||698
1644243680000|2022-02-07 14:21:20|||||||||76
1644243730000|2022-02-07 14:22:10|||||||||68
1644243790000|2022-02-07 14:23:10|1387|1386|1387.5|1386|1387.5|1387|1386.5|1386|2223
1644243800000|2022-02-07 14:23:20||1386.5||1386.5||1386.5||1386.5|0
1644243830000|2022-02-07 14:23:50|||||||||169
1644243840000|2022-02-07 14:24:00|1388|1387|1387.5|1386.5|1388|1387|1387.5|1386.5|645
1644243900000|2022-02-07 14:25:00|1387|1387|1387|1385.5|1387|1387|1387|1385.5|1515
1644243940000|2022-02-07 14:25:40|1384.5|1385|1381.5|1380.5|1384.5|1385|1381.5|1380.5|9626
1644243960000|2022-02-07 14:26:00|1382.5|1381|1383.5|1382|1383.5|1382|1382|1380.5|1875
1644243970000|2022-02-07 14:26:10|1383||1383.5||1383.5||1383||0
1644243980000|2022-02-07 14:26:20|||||||||93
1644243990000|2022-02-07 14:26:30|1383||1383||1383||1383||0
1644244000000|2022-02-07 14:26:40|1382.5|1381.5|1382.5|1381|1382.5|1381.5|1382.5|1381|1012
1644244010000|2022-02-07 14:26:50|1382||1382||1382||1382||0
1644244020000|2022-02-07 14:27:00|1382.5|1381.5|1383|1381.5|1383|1382|1382.5|1381.5|1472
1644244090000|2022-02-07 14:28:10|||||||||1
1644244100000|2022-02-07 14:28:20|1383.5|1382|1384|1382.5|1384|1383|1383.5|1382|686
1644244130000|2022-02-07 14:28:50|||||||||300
1644244170000|2022-02-07 14:29:30||1383||1382.5||1383||1382.5|44
1644244190000|2022-02-07 14:29:50|||||||||119
1644244200000|2022-02-07 14:30:00|||||||||41
1644244220000|2022-02-07 14:30:20|1383|1381.5|1382|1381|1383|1382|1382|1381|1823
1644244250000|2022-02-07 14:30:50|1381.5|1380.5|1382|1380.5|1382|1380.5|1381.5|1380.5|294
1644244260000|2022-02-07 14:31:00||1381||1381||1381||1381|180
1644244270000|2022-02-07 14:31:10||1381.5||1381||1381.5||1381|326
1644244280000|2022-02-07 14:31:20|||||||||100
1644244290000|2022-02-07 14:31:30|1382.5|1381.5|1383.5|1382|1383.5|1382|1382.5|1381.5|405
1644244320000|2022-02-07 14:32:00|1384|1382.5|1384|1382.5|1384|1382.5|1384|1382.5|2635
1644244330000|2022-02-07 14:32:10|1384.5|1383|1384.5|1383.5|1384.5|1383.5|1384.5|1383|243
1644244340000|2022-02-07 14:32:20||1384||1383.5||1384||1383.5|524
1644244350000|2022-02-07 14:32:30|1385|1384|1385.5|1384|1385.5|1384|1385|1384|234
1644244390000|2022-02-07 14:33:10|||||||||180
1644244410000|2022-02-07 14:33:30|1385||1385.5||1385.5||1385||0
1644244440000|2022-02-07 14:34:00||1384.5||1384||1384.5||1384|238
1644244500000|2022-02-07 14:35:00|||||||||357
1644244520000|2022-02-07 14:35:20||1384.5||1384.5||1384.5||1384.5|0
1644244540000|2022-02-07 14:35:40|1386|1385|1386|1385|1386|1385|1386|1385|1314
1644244550000|2022-02-07 14:35:50|1386.5|1385.5|1388|1386.5|1388|1386.5|1386|1385.5|1035
1644244560000|2022-02-07 14:36:00|1388.5|1387|1389.5|1388.5|1389.5|1388.5|1388.5|1387|215
1644244570000|2022-02-07 14:36:10|1390|1389|1390|1389|1390.5|1389|1390|1388.5|630
1644244580000|2022-02-07 14:36:20||1389.5||1389||1389.5||1389|257
1644244600000|2022-02-07 14:36:40|||||||||1
1644244610000|2022-02-07 14:36:50|||||||||66
1644244670000|2022-02-07 14:37:50|1390.5||1390.5||1390.5||1390.5||184
1644244680000|2022-02-07 14:38:00|||||||||65
1644244710000|2022-02-07 14:38:30||1389.5||1389.5||1389.5||1389.5|581
1644244730000|2022-02-07 14:38:50|1391|1390|1390.5|1390|1391|1390.5|1390.5|1389.5|948
1644244740000|2022-02-07 14:39:00|1391.5|1390.5|1392|1390.5|1392|1390.5|1391|1390.5|824
1644244770000|2022-02-07 14:39:30|||||||||309
1644244780000|2022-02-07 14:39:40|1392.5|1391|1392.5|1391|1392.5|1391|1392.5|1391|460
1644244790000|2022-02-07 14:39:50|1392|1391.5|1392|1391|1392.5|1391.5|1392|1391|625
1644244800000|2022-02-07 14:40:00|1391.5|1390.5|1391.5|1389.5|1391.5|1390.5|1390.5|1389.5|2217
1644244850000|2022-02-07 14:40:50|||||||||80
1644244880000|2022-02-07 14:41:20|||||||||62
1644244890000|2022-02-07 14:41:30|||||||||80
1644244900000|2022-02-07 14:41:40|1391|1390.5|1391.5|1389.5|1391.5|1390.5|1390.5|1389.5|842
1644244910000|2022-02-07 14:41:50|1391||1391||1391||1390.5||0
1644244940000|2022-02-07 14:42:20|1390.5||1391||1391||1390.5||81
1644244980000|2022-02-07 14:43:00|1390.5||1390.5||1390.5||1390.5||386
1644244990000|2022-02-07 14:43:10|1390||1390.5||1390.5||1390||438
1644245010000|2022-02-07 14:43:30||1390||1389.5||1390||1389.5|1055
1644245020000|2022-02-07 14:43:40||1390||1390||1390||1390|191
1644245030000|2022-02-07 14:43:50|1391||1391||1391||1391||295
1644245040000|2022-02-07 14:44:00|1391.5|1390.5|1391|1390.5|1391.5|1390.5|1391|1390.5|523
1644245050000|2022-02-07 14:44:10|1390.5|1390|1391|1389.5|1391|1390|1390.5|1389.5|1465
1644245060000|2022-02-07 14:44:20|1390.5|1390|1391|1389.5|1391|1390|1390.5|1389.5|90
1644245070000|2022-02-07 14:44:30|1390.5||1390.5||1390.5||1390.5||61
1644245080000|2022-02-07 14:44:40|||||||||159
1644245100000|2022-02-07 14:45:00|1390|1389|1389|1388|1390|1389|1389|1388|1822
1644245110000|2022-02-07 14:45:10|1389.5|1388.5|1389.5|1388|1389.5|1388.5|1389.5|1388|1035
1644245120000|2022-02-07 14:45:20|||||||||159
1644245130000|2022-02-07 14:45:30|1389||1389||1389||1389||2
1644245140000|2022-02-07 14:45:40||1387.5||1387.5||1387.5||1387.5|578
1644245180000|2022-02-07 14:46:20|||||||||100
1644245190000|2022-02-07 14:46:30|1388.5||1388.5||1388.5||1388.5||1
1644245200000|2022-02-07 14:46:40|||||||||7253
1644245210000|2022-02-07 14:46:50|1389|1388|1389.5|1388|1389.5|1388|1389|1388|1314
1644245220000|2022-02-07 14:47:00|||||||||715
1644245240000|2022-02-07 14:47:20|1390|1388.5|1390.5|1389|1390.5|1389|1389.5|1388.5|1210
1644245260000|2022-02-07 14:47:40|||||||||177
1644245270000|2022-02-07 14:47:50|||||||||722
1644245280000|2022-02-07 14:48:00|1391|1389.5|1391|1390|1391|1390|1391|1389.5|614
1644245290000|2022-02-07 14:48:10|||||||||17
1644245320000|2022-02-07 14:48:40|1391.5|1390.5|1391.5|1390.5|1391.5|1390.5|1391.5|1390.5|239
1644245350000|2022-02-07 14:49:10|||||||||42
1644245360000|2022-02-07 14:49:20|||||||||226
1644245400000|2022-02-07 14:50:00|1392|1391|1392|1391|1392|1391|1392|1391|223
1644245420000|2022-02-07 14:50:20|1392.5|1391.5|1392.5|1391.5|1392.5|1391.5|1392.5|1391.5|161
1644245440000|2022-02-07 14:50:40|1393|1392|1393.5|1392|1393.5|1392|1393|1392|152
1644245450000|2022-02-07 14:50:50||1392.5||1392.5||1392.5||1392.5|423
1644245470000|2022-02-07 14:51:10|||||||||232
1644245500000|2022-02-07 14:51:40|1393|1392|1393.5|1392|1393.5|1392|1393|1392|686
1644245520000|2022-02-07 14:52:00|||||||||180
1644245540000|2022-02-07 14:52:20|||||||||77
1644245580000|2022-02-07 14:53:00|1393||1393||1393||1393||66
1644245590000|2022-02-07 14:53:10|1393.5|1392.5|1392.5|1391.5|1393.5|1392.5|1392.5|1391.5|1421
1644245610000|2022-02-07 14:53:30|1391.5|1391|1392.5|1391.5|1392.5|1391.5|1391.5|1391|806
1644245630000|2022-02-07 14:53:50|1393|1392|1393.5|1392|1393.5|1392|1392.5|1391.5|829
1644245690000|2022-02-07 14:54:50|1393||1393.5||1393.5||1393||0
1644245700000|2022-02-07 14:55:00|||||||||135
1644245720000|2022-02-07 14:55:20|||||||||215
1644245730000|2022-02-07 14:55:30|||||||||26
1644245740000|2022-02-07 14:55:40|||||||||1
1644245760000|2022-02-07 14:56:00|1394|1392.5|1395.5|1394|1395.5|1394.5|1394|1392.5|3626
1644245770000|2022-02-07 14:56:10||1394.5||1394.5||1394.5||1394.5|0
1644245780000|2022-02-07 14:56:20|1396|1395|1398|1397|1398|1397|1396|1395|9868
1644245790000|2022-02-07 14:56:30||1396.5||1396.5||1396.5||1396.5|0
1644245810000|2022-02-07 14:56:50||1397||1397||1397||1397|0
1644245840000|2022-02-07 14:57:20|1397.5|1397.5|1397.5|1396.5|1398.5|1398|1397|1396|5027
1644245850000|2022-02-07 14:57:30|1397|1396|1397|1395.5|1397|1396.5|1396|1395.5|1482
1644245860000|2022-02-07 14:57:40|1396.5|1395|1396|1395|1396.5|1395|1396|1395|337
1644245920000|2022-02-07 14:58:40|||||||||79
1644245970000|2022-02-07 14:59:30||1395.5||1395||1395.5||1395|100
1644245990000|2022-02-07 14:59:50|1397|1395.5|1396|1395|1397|1396|1396|1395|2480
1644246000000|2022-02-07 15:00:00|||||||||85
1644246010000|2022-02-07 15:00:10|1395.5|1394.5|1394.5|1393.5|1395.5|1394.5|1394|1393.5|1355
1644246030000|2022-02-07 15:00:30|1394|1393|1394|1393|1394|1393.5|1393.5|1393|2100
1644246050000|2022-02-07 15:00:50|||||||||486
1644246060000|2022-02-07 15:01:00||1393.5||1393.5||1393.5||1393.5|0
1644246070000|2022-02-07 15:01:10|1394.5||1394.5||1394.5||1394.5||3725
1644246080000|2022-02-07 15:01:20|1394||1394||1394||1394||906
1644246090000|2022-02-07 15:01:30|1394.5|1393|1394.5|1393.5|1394.5|1393.5|1394.5|1393|619
1644246110000|2022-02-07 15:01:50|1395|1394|1395|1394|1395|1394|1395|1394|694
1644246130000|2022-02-07 15:02:10|||||||||100
1644246150000|2022-02-07 15:02:30|||||||||2
1644246170000|2022-02-07 15:02:50|1394.5|1393.5|1394.5|1393.5|1394.5|1394|1394.5|1393.5|702
1644246250000|2022-02-07 15:04:10|||||||||1715
1644246270000|2022-02-07 15:04:30|1395|1394|1395.5|1394.5|1395.5|1395|1394.5|1394|1945
1644246290000|2022-02-07 15:04:50|1395||1395.5||1395.5||1395||288
1644246330000|2022-02-07 15:05:30|||||||||6
1644246360000|2022-02-07 15:06:00|1395|1394|1395.5|1394|1395.5|1394|1395|1394|890
1644246400000|2022-02-07 15:06:40|1395||1395||1395||1395||66
1644246410000|2022-02-07 15:06:50|||||||||45
1644246490000|2022-02-07 15:08:10|||||||||18642
1644246580000|2022-02-07 15:09:40|1394.5||1394.5||1394.5||1394.5||0
1644246600000|2022-02-07 15:10:00|1395|1394.5|1395|1394.5|1395|1394.5|1394.5|1394.5|1687
1644246610000|2022-02-07 15:10:10|1394.5|1394|1394|1393.5|1394.5|1394|1394|1393|2707
1644246640000|2022-02-07 15:10:40|1394.5||1394.5||1394.5||1394||1132
1644246650000|2022-02-07 15:10:50|1395|1394|1394.5|1393.5|1395|1394|1394.5|1393.5|2593
1644246680000|2022-02-07 15:11:20|1394|1393|1394.5|1393.5|1394.5|1393.5|1394|1393|831
1644246700000|2022-02-07 15:11:40|||||||||100
1644246740000|2022-02-07 15:12:20|1394|1393|1394|1393|1394.5|1393|1393|1392.5|2572
1644246810000|2022-02-07 15:13:30|1393.5||1393.5||1393.5||1393.5||0
1644246820000|2022-02-07 15:13:40|1394||1394||1394||1393.5||750
1644246830000|2022-02-07 15:13:50|1393.5||1393.5||1394||1393.5||186
1644246840000|2022-02-07 15:14:00|||||||||437
1644246850000|2022-02-07 15:14:10|||||||||50135
1644246860000|2022-02-07 15:14:20||1392.5||1392.5||1393||1392.5|1065
1644246910000|2022-02-07 15:15:10|||||||||175
1644246920000|2022-02-07 15:15:20|||||||||1
1644246960000|2022-02-07 15:16:00|||||||||234
1644247040000|2022-02-07 15:17:20|1393|1392|1392.5|1391.5|1393.5|1392|1392|1391.5|3055
1644247050000|2022-02-07 15:17:30|1393|1392|1393.5|1392|1393.5|1392|1392.5|1391.5|966
1644247070000|2022-02-07 15:17:50|1394|1392.5|1394|1393|1394|1393|1394|1392.5|863
1644247090000|2022-02-07 15:18:10|1393.5|1392.5|1393.5|1392.5|1393.5|1393|1392.5|1391.5|1228
1644247100000|2022-02-07 15:18:20|1393||1393||1393||1393||72
1644247120000|2022-02-07 15:18:40||1391.5||1391.5||1391.5||1391.5|315
1644247130000|2022-02-07 15:18:50|1392.5||1392.5||1392.5||1392.5||0
1644247150000|2022-02-07 15:19:10|1393||1393||1393||1393||0
1644247190000|2022-02-07 15:19:50|1392.5||1392.5||1392.5||1392.5||0
1644247220000|2022-02-07 15:20:20|1392|1391|1392|1391|1392|1391.5|1392|1391|863
1644247270000|2022-02-07 15:21:10|1391.5|1390.5|1390|1389|1391.5|1390.5|1389.5|1389|2792
1644247290000|2022-02-07 15:21:30|1390.5|1389.5|1391.5|1390.5|1391.5|1390.5|1390.5|1389|2155
1644247320000|2022-02-07 15:22:00|1392||1392||1392||1392||74
1644247360000|2022-02-07 15:22:40|1392.5|1391.5|1394.5|1393.5|1395|1393.5|1392.5|1391.5|950
1644247370000|2022-02-07 15:22:50|1394|1393|1394.5|1393|1394.5|1393|1394|1393|674
1644247420000|2022-02-07 15:23:40||1393.5||1393.5||1393.5||1393.5|0
1644247440000|2022-02-07 15:24:00|1394|1393|1394.5|1393|1394.5|1393|1393.5|1392.5|1098
1644247500000|2022-02-07 15:25:00|||||||||13576
1644247510000|2022-02-07 15:25:10|1394|1392.5|1392.5|1391.5|1394|1392.5|1392.5|1391.5|1824
1644247530000|2022-02-07 15:25:30|1393|1392|1394|1393|1394.5|1393|1393|1391.5|2842
1644247540000|2022-02-07 15:25:40|1393.5|1392.5|1394|1392.5|1394|1393|1393.5|1392.5|589
1644247580000|2022-02-07 15:26:20||1393||1393||1393||1393|0
1644247620000|2022-02-07 15:27:00|1394.5|1393.5|1394.5|1393.5|1394.5|1393.5|1394.5|1393.5|363
1644247650000|2022-02-07 15:27:30|1395|1394|1395.5|1394.5|1395.5|1394.5|1395|1394|773
1644247660000|2022-02-07 15:27:40|||||||||138
1644247670000|2022-02-07 15:27:50|1396|1395|1397|1396|1397|1396|1396|1395|675
1644247740000|2022-02-07 15:29:00|1396.5|1395.5|1395.5|1394.5|1396.5|1395.5|1395.5|1394.5|3120
1644247770000|2022-02-07 15:29:30|||||||||157
1644247780000|2022-02-07 15:29:40|1396|1395|1395.5|1395|1396|1395|1395.5|1394.5|73276
1644247790000|2022-02-07 15:29:50|1395|1394.5|1395|1394|1395.5|1394.5|1395|1394|1942
1644247800000|2022-02-07 15:30:00|1394.5|1393.5|1394|1393|1394.5|1393.5|1394|1393|468
1644247810000|2022-02-07 15:30:10|1393.5|1392.5|1393.5|1392.5|1393.5|1392.5|1393.5|1392.5|367
1644247830000|2022-02-07 15:30:30|1393||1393||1393.5||1393||0
1644247840000|2022-02-07 15:30:40|||||||||100
1644247860000|2022-02-07 15:31:00|1393.5||1393.5||1393.5||1393.5||260
1644247910000|2022-02-07 15:31:50|1394|1393|1394|1393|1394.5|1393|1394|1393|1103
1644247950000|2022-02-07 15:32:30|||||||||161
1644247980000|2022-02-07 15:33:00|||||||||25
1644247990000|2022-02-07 15:33:10|1394.5|1393.5|1395|1394|1395|1394|1394.5|1393.5|419
1644248000000|2022-02-07 15:33:20|1395.5|1394.5|1395.5|1394.5|1395.5|1394.5|1395.5|1394.5|247
1644248020000|2022-02-07 15:33:40|||||||||25667
1644248030000|2022-02-07 15:33:50||1395||1395||1395||1395|666
1644248040000|2022-02-07 15:34:00|1396.5||1396.5||1396.5||1396.5||211
1644248060000|2022-02-07 15:34:20|1396||1396.5||1396.5||1396||0
1644248070000|2022-02-07 15:34:30|1396||1396||1396||1396||66
1644248080000|2022-02-07 15:34:40|1396.5||1396.5||1396.5||1396.5||168
1644248190000|2022-02-07 15:36:30||1395.5||1395.5||1395.5||1395.5|1000
1644248200000|2022-02-07 15:36:40|1397|1396|1397|1395.5|1397|1396|1397|1395.5|486
1644248210000|2022-02-07 15:36:50|||||||||1
1644248220000|2022-02-07 15:37:00|1397.5|1396|1397.5|1396|1397.5|1396|1397.5|1396|352
1644248260000|2022-02-07 15:37:40||1396.5||1396.5||1396.5||1396.5|0
1644248270000|2022-02-07 15:37:50||1397||1396.5||1397||1396.5|172
1644248320000|2022-02-07 15:38:40|||||||||66
1644248360000|2022-02-07 15:39:20|1397|1396|1396.5|1395.5|1397.5|1396|1396|1395|3530
1644248380000|2022-02-07 15:39:40|||||||||89
1644248400000|2022-02-07 15:40:00|1396|1395|1396|1395|1396.5|1395|1396|1395|1157
1644248420000|2022-02-07 15:40:20|1395.5|1394.5|1395.5|1394|1395.5|1394.5|1395|1394|546
1644248440000|2022-02-07 15:40:40|1395|1393.5|1394.5|1393.5|1395|1393.5|1394.5|1393.5|357
1644248460000|2022-02-07 15:41:00|1394||1394.5||1394.5||1394||0
1644248490000|2022-02-07 15:41:30|1394|1393|1394.5|1393|1394.5|1393|1394|1393|357
1644248510000|2022-02-07 15:41:50|1394||1394||1394.5||1394||0
1644248520000|2022-02-07 15:42:00||1393.5||1393.5||1393.5||1393.5|0
1644248530000|2022-02-07 15:42:10|1394.5|1393|1394.5|1393.5|1394.5|1393.5|1394|1393|697
1644248540000|2022-02-07 15:42:20|1394|1393|1395|1394|1395|1394|1394|1393|1401
1644248560000|2022-02-07 15:42:40|||||||||66
1644248610000|2022-02-07 15:43:30|1394.5|1393|1394|1393|1395|1393|1394|1393|1398
1644248620000|2022-02-07 15:43:40||1393.5||1393||1393.5||1393|107
1644248630000|2022-02-07 15:43:50||1393.5||1393||1393.5||1393|84
1644248640000|2022-02-07 15:44:00|||||||||540
1644248650000|2022-02-07 15:44:10|||||||||2850
1644248730000|2022-02-07 15:45:30||1393.5||1393||1393.5||1393|76
1644248740000|2022-02-07 15:45:40||1393.5||1393||1393.5||1393|72
1644248750000|2022-02-07 15:45:50|||||||||66
1644248770000|2022-02-07 15:46:10|||||||||142
1644248880000|2022-02-07 15:48:00|||||||||66
1644248890000|2022-02-07 15:48:10|1393.5|1392.5|1393.5|1392.5|1394|1392.5|1393.5|1392.5|2734
1644248900000|2022-02-07 15:48:20|1394|1393|1395.5|1394|1395.5|1394|1394|1393|1740
1644248920000|2022-02-07 15:48:40|1396|1394.5|1396|1395|1396|1395|1396|1394.5|669
1644248940000|2022-02-07 15:49:00|1396.5||1396.5||1396.5||1396.5||218
1644248950000|2022-02-07 15:49:10|||||||||38
1644248960000|2022-02-07 15:49:20|1396||1396||1396||1396||0
1644248990000|2022-02-07 15:49:50|1396.5||1396.5||1396.5||1396.5||123
1644249000000|2022-02-07 15:50:00|||||||||731
1644249010000|2022-02-07 15:50:10|||||||||97
1644249020000|2022-02-07 15:50:20|1397|1395.5|1397|1395|1397|1396|1397|1395|133
1644249030000|2022-02-07 15:50:30|||||||||465
1644249070000|2022-02-07 15:51:10|||||||||50
1644249090000|2022-02-07 15:51:30||1395.5||1396||1396||1395|477
1644249100000|2022-02-07 15:51:40|||||||||234
1644249110000|2022-02-07 15:51:50|1397.5|1396.5|1398|1396.5|1398|1396.5|1397.5|1396.5|962
1644249120000|2022-02-07 15:52:00||1397||1396.5||1397||1396.5|160
1644249130000|2022-02-07 15:52:10|1398.5|1397|1399|1398|1399.5|1398|1398.5|1397|738
1644249140000|2022-02-07 15:52:20|1399.5|1398.5|1399.5|1398.5|1399.5|1398.5|1399.5|1398.5|198
1644249200000|2022-02-07 15:53:20|1400|1399|1400|1398.5|1400|1399|1400|1398.5|347
1644249240000|2022-02-07 15:54:00|||||||||355
1644249250000|2022-02-07 15:54:10|||||||||66
1644249270000|2022-02-07 15:54:30|||||||||195
1644249300000|2022-02-07 15:55:00|1399.5|1399|1399.5|1399|1399.5|1399|1399.5|1399|9571
1644249310000|2022-02-07 15:55:10|1400||1400||1400||1400||802
1644249350000|2022-02-07 15:55:50|||||||||430
1644249360000|2022-02-07 15:56:00|||||||||444
1644249370000|2022-02-07 15:56:10|1400.5|1399.5|1400.5|1399.5|1400.5|1399.5|1400.5|1399.5|1470
1644249380000|2022-02-07 15:56:20|1400||1400||1400||1400||247
1644249390000|2022-02-07 15:56:30|1400.5||1400||1400.5||1400||166
1644249420000|2022-02-07 15:57:00|||||||||124
1644249430000|2022-02-07 15:57:10|1400.5|1400|1401.5|1400|1402.5|1400.5|1400.5|1400|1270
1644249450000|2022-02-07 15:57:30|1402|1400.5|1402|1400.5|1402|1400.5|1402|1400.5|1007
1644249460000|2022-02-07 15:57:40|||||||||340
1644249480000|2022-02-07 15:58:00|||||||||67
1644249500000|2022-02-07 15:58:20||1401||1400.5||1401.5||1400.5|834
1644249550000|2022-02-07 15:59:10|||||||||608
1644249600000|2022-02-07 16:00:00||1401||1401||1401||1401|147
1644249630000|2022-02-07 16:00:30|1400.5|1401.5|1398.5|1397.5|1400.5|1401.5|1398.5|1397.5|11177
1644249640000|2022-02-07 16:00:40|1398||1398.5||1398.5||1398||333
1644249670000|2022-02-07 16:01:10|1399|1398|1399|1398|1399|1398|1398.5|1398|1708
1644249720000|2022-02-07 16:02:00|1399.5|1398.5|1400.5|1399.5|1401|1400|1399|1398.5|7040
1644249730000|2022-02-07 16:02:10|1400|1399|1400|1399|1400|1399|1400|1399|392
1644249780000|2022-02-07 16:03:00|1399.5|1398.5|1399.5|1398.5|1399.5|1399|1399.5|1398|1338
1644249800000|2022-02-07 16:03:20|1399|1398|1399|1398|1399|1398|1399|1398|132
1644249820000|2022-02-07 16:03:40|1398.5|1397.5|1398.5|1398|1398.5|1398|1398.5|1397.5|773
1644249840000|2022-02-07 16:04:00||1397.5||1397.5||1398||1397.5|157
1644249850000|2022-02-07 16:04:10|1398|1397|1398|1397|1398|1397|1398|1397|182
1644249870000|2022-02-07 16:04:30|||||||||100
1644249920000|2022-02-07 16:05:20|1398.5|1397.5|1398.5|1397.5|1399|1397.5|1398|1397|2352
1644249950000|2022-02-07 16:05:50|||||||||42
1644250040000|2022-02-07 16:07:20|||||||||2315
1644250090000|2022-02-07 16:08:10|1399|1398|1399|1398|1399|1398|1399|1397.5|632
1644250100000|2022-02-07 16:08:20|||||||||222
1644250130000|2022-02-07 16:08:50|1399.5|1398.5|1399.5|1398.5|1399.5|1398.5|1399.5|1398|272
1644250140000|2022-02-07 16:09:00||1398||1398.5||1398.5||1398|1630
1644250170000|2022-02-07 16:09:30|||||||||75
1644250180000|2022-02-07 16:09:40|||||||||50
1644250240000|2022-02-07 16:10:40|1400|1399|1400|1399|1400|1399|1400|1399|607
1644250250000|2022-02-07 16:10:50|1400.5|1399.5|1401.5|1400.5|1401.5|1400.5|1400|1399.5|497
1644250300000|2022-02-07 16:11:40||1401||1400.5||1401||1400.5|6061
1644250320000|2022-02-07 16:12:00|1402|1401|1402|1400.5|1402|1401|1402|1400.5|293
1644250330000|2022-02-07 16:12:10|1401.5||1401.5||1401.5||1401.5||0
1644250340000|2022-02-07 16:12:20||1401||1401||1401||1401|0
1644250350000|2022-02-07 16:12:30||1400.5||1400.5||1400.5||1400.5|90
1644250360000|2022-02-07 16:12:40|||||||||138
1644250370000|2022-02-07 16:12:50||1401||1401||1401||1401|0
1644250380000|2022-02-07 16:13:00|||||||||158
1644250390000|2022-02-07 16:13:10||1400.5||1400.5||1400.5||1400.5|330
1644250400000|2022-02-07 16:13:20||1401||1400.5||1401||1400.5|322
1644250420000|2022-02-07 16:13:40|||||||||1925
1644250430000|2022-02-07 16:13:50||1401||1401||1401||1400.5|602
1644250440000|2022-02-07 16:14:00||1400.5||1400.5||1400.5||1400.5|143
1644250450000|2022-02-07 16:14:10|||||||||1815
1644250460000|2022-02-07 16:14:20||1401||1400.5||1401||1400.5|9
1644250480000|2022-02-07 16:14:40|||||||||142
1644250490000|2022-02-07 16:14:50|||||||||354
1644250520000|2022-02-07 16:15:20|1402|1401|1402|1401|1402|1401.5|1402|1401|962
1644250530000|2022-02-07 16:15:30|1401.5|1400.5|1401.5|1401|1401.5|1401|1401.5|1400.5|882
1644250540000|2022-02-07 16:15:40|1402||1402||1402||1402||266
1644250560000|2022-02-07 16:16:00|||||||||4486
1644250580000|2022-02-07 16:16:20|1402.5|1401.5|1402.5|1401|1402.5|1401.5|1402|1401|863
1644250600000|2022-02-07 16:16:40||1401.5||1401.5||1401.5||1401.5|0
1644250610000|2022-02-07 16:16:50|1402|1401|1402|1401|1402|1401|1402|1401|649
1644250630000|2022-02-07 16:17:10||1401.5||1401||1401.5||1401|9488
1644250640000|2022-02-07 16:17:20|1401.5|1400.5|1404.5|1403|1405|1403|1401|1400|7008
1644250650000|2022-02-07 16:17:30|1404||1404||1404.5||1404||1183
1644250660000|2022-02-07 16:17:40|1404.5|1403.5|1405|1403.5|1405|1404|1404.5|1403|566
1644250670000|2022-02-07 16:17:50||1404||1404||1404||1404|2434
1644250680000|2022-02-07 16:18:00||1404.5||1404||1404.5||1404|74
1644250690000|2022-02-07 16:18:10|||||||||690
1644250710000|2022-02-07 16:18:30|1405.5|1404.5|1406.5|1405|1407|1405|1405.5|1404.5|893
1644250720000|2022-02-07 16:18:40||1405.5||1405.5||1405.5||1405.5|445
1644250730000|2022-02-07 16:18:50|1406|1406.5|1407|1405.5|1408.5|1407|1406|1405.5|5524
1644250740000|2022-02-07 16:19:00|||||||||64
1644250750000|2022-02-07 16:19:10||1406||1405.5||1406||1405.5|0
1644250780000|2022-02-07 16:19:40||1406||1406||1406||1406|80
1644250800000|2022-02-07 16:20:00|1407.5|1406.5|1408|1407|1408|1407|1407.5|1406.5|2972
1644250810000|2022-02-07 16:20:10|1409.5|1407.5|1409|1407.5|1410|1408|1408|1407|2128
1644250820000|2022-02-07 16:20:20|1409.5|1408|1412.5|1410.5|1413|1411|1409.5|1408|1260
1644250830000|2022-02-07 16:20:30|1412||1412||1412||1412||0
1644250840000|2022-02-07 16:20:40|||||||||233
1644250850000|2022-02-07 16:20:50|1412.5|1412|1413|1412|1413|1412|1412.5|1412|374
1644250860000|2022-02-07 16:21:00||1412.5||1412.5||1412.5||1412.5|415
1644250870000|2022-02-07 16:21:10|1412.5|1412|1411.5|1410.5|1412.5|1412|1411.5|1410.5|14405
1644250880000|2022-02-07 16:21:20|||||||||80
1644250920000|2022-02-07 16:22:00|1411|1410|1411.5|1410.5|1411.5|1410.5|1411|1410|2593
1644250930000|2022-02-07 16:22:10|1412|1411|1411.5|1410.5|1412|1411|1411.5|1410.5|1050
1644250940000|2022-02-07 16:22:20|1412|1411|1412|1411|1412.5|1412|1411.5|1410.5|5350
1644250950000|2022-02-07 16:22:30|||||||||223
1644250960000|2022-02-07 16:22:40|1412.5|1411.5|1415|1413.5|1415|1414|1412.5|1411|1495
1644250980000|2022-02-07 16:23:00|1414.5|1413|1414|1412.5|1414.5|1413.5|1413.5|1412.5|2162
1644250990000|2022-02-07 16:23:10|1414.5|1413|1412|1411.5|1414.5|1414|1412|1411|6947
1644251000000|2022-02-07 16:23:20|1412.5|1411|1412|1411|1412.5|1411|1412|1411|3250
1644251010000|2022-02-07 16:23:30|1412.5|1411.5|1412|1411.5|1414|1413|1412|1411|4804
1644251020000|2022-02-07 16:23:40|1411.5|1409.5|1412|1410.5|1412|1411|1410|1408|5065
1644251030000|2022-02-07 16:23:50||1411||1410.5||1411.5||1410.5|356
1644251040000|2022-02-07 16:24:00|1412.5|1411|1414|1413|1414|1413|1412.5|1411|935
1644251060000|2022-02-07 16:24:20|||||||||301
1644251080000|2022-02-07 16:24:40|1413.5|1412.5|1412.5|1410.5|1413.5|1413|1412.5|1410.5|3650
1644251090000|2022-02-07 16:24:50|||||||||105
1644251100000|2022-02-07 16:25:00|1413|1411|1413|1411.5|1414|1413|1413|1410.5|3514
1644251110000|2022-02-07 16:25:10|1413.5|1412|1414|1413|1414|1413|1413.5|1411.5|1049
1644251120000|2022-02-07 16:25:20|1413.5|1412.5|1413.5|1411.5|1413.5|1412.5|1413|1411.5|4400
1644251130000|2022-02-07 16:25:30|||||||||69
1644251140000|2022-02-07 16:25:40|1414|1412.5|1414|1412.5|1414.5|1413.5|1413.5|1411.5|5443
1644251160000|2022-02-07 16:26:00|1413.5|1413|1412.5|1411.5|1413.5|1413|1412|1410.5|2919
1644251170000|2022-02-07 16:26:10||1411||1411.5||1411.5||1410.5|1132
1644251180000|2022-02-07 16:26:20||1411||1411||1411||1411|19
1644251190000|2022-02-07 16:26:30|||||||||18455
1644251220000|2022-02-07 16:27:00|||||||||88
1644251230000|2022-02-07 16:27:10|||||||||86
1644251240000|2022-02-07 16:27:20||1411.5||1411.5||1411.5||1411.5|86
1644251250000|2022-02-07 16:27:30|||||||||1026
1644251260000|2022-02-07 16:27:40|1413|1412|1412.5|1411.5|1413.5|1412|1412.5|1411.5|957
1644251280000|2022-02-07 16:28:00|||||||||256
1644251290000|2022-02-07 16:28:10|1412|1412|1412.5|1411|1413|1412|1412|1411|1044
1644251300000|2022-02-07 16:28:20|||||||||73
1644251310000|2022-02-07 16:28:30|1413|1411.5|1413|1411.5|1413|1411.5|1413|1411.5|536
1644251320000|2022-02-07 16:28:40|1412.5|1412|1412.5|1411|1412.5|1412|1412.5|1411|375
1644251330000|2022-02-07 16:28:50||1411.5||1411||1411.5||1411|240
1644251340000|2022-02-07 16:29:00||1411.5||1411||1411.5||1411|615
1644251350000|2022-02-07 16:29:10|1412|1411.5|1412|1411|1412|1411.5|1411.5|1411|651
1644251360000|2022-02-07 16:29:20|1411|1410.5|1411|1409|1412|1410.5|1411|1409|1565
1644251370000|2022-02-07 16:29:30|1410.5|1408.5|1409.5|1408|1410.5|1408.5|1409.5|1407.5|1464
1644251380000|2022-02-07 16:29:40||1407.5||1407.5||1407.5||1407.5|27
1644251390000|2022-02-07 16:29:50|1409|1408|1409.5|1408|1409.5|1408|1409|1408|418
1644307510000|2022-02-08 08:05:10|1299.5|1290.5|1285.5|1279.5|1299.5|1292.5|1276.5|1263.5|7353
1644307520000|2022-02-08 08:05:20|1282.5|1279|1273.5|1269|1285.5|1279.5|1271|1264.5|7646
1644307530000|2022-02-08 08:05:30|1273|1267.5|1267|1264|1274|1271.5|1266.5|1263|11799
1644307540000|2022-02-08 08:05:40|1269|1264.5|1271.5|1265.5|1272|1269|1264.5|1264|3452
1644307550000|2022-02-08 08:05:50|1272|1266|1296|1275.5|1299.5|1277|1272|1266|2065
1644307560000|2022-02-08 08:06:00|1295.5|1276|1283.5|1279|1295.5|1280.5|1280|1276|2390
1644307570000|2022-02-08 08:06:10|1284|1280|1291|1285.5|1296.5|1295.5|1284|1280|4091
1644307580000|2022-02-08 08:06:20|1289.5|1263|1288.5|1280|1291|1285|1282.5|1263|5052
1644307590000|2022-02-08 08:06:30|1289.5|1278.5|1296|1290.5|1296.5|1292|1289.5|1278.5|2572
1644307600000|2022-02-08 08:06:40|1296.5|1291|1300|1296.5|1300|1298.5|1296|1291|8983
1644307610000|2022-02-08 08:06:50|1298.5|1295|1298|1292|1298.5|1295|1298|1290.5|1640
1644307620000|2022-02-08 08:07:00||1292.5||1293||1293||1292.5|9750
1644307630000|2022-02-08 08:07:10|1296.5|1293.5|1298|1294.5|1299|1294.5|1296|1293.5|5360
1644307640000|2022-02-08 08:07:20|1299.5|1295|1300|1298|1302.5|1299|1299|1295|89156
1644307650000|2022-02-08 08:07:30|1302.5|1298.5|1302|1298.5|1305|1301|1298.5|1296|10004
1644307660000|2022-02-08 08:07:40|1303|1299|1303|1300|1303|1301.5|1303|1299|267
1644307670000|2022-02-08 08:07:50|1302.5|1300.5|1306|1303.5|1307.5|1307|1302.5|1299.5|4497
1644307680000|2022-02-08 08:08:00|1305.5|1304|1305|1298.5|1306|1304|1304.5|1297.5|11275
1644307690000|2022-02-08 08:08:10|1304.5|1298|1304|1298.5|1304.5|1299|1299.5|1297|10929
1644307700000|2022-02-08 08:08:20|1303.5|1299|1303|1300|1303.5|1301|1302.5|1299|6500
1644307710000|2022-02-08 08:08:30|1302.5|1301|1302|1300|1303|1301.5|1301|1299.5|17620
1644307720000|2022-02-08 08:08:40|1301.5|1300.5|1302.5|1300|1302.5|1301|1301.5|1299.5|23106
1644307730000|2022-02-08 08:08:50|1302|1299.5|1301|1300|1307|1306.5|1301|1299.5|29106
1644307740000|2022-02-08 08:09:00|1300.5|1299.5|1293.5|1291.5|1300.5|1300|1289|1288.5|19779
1644307750000|2022-02-08 08:09:10|1293|1291|1294.5|1290.5|1298|1292.5|1293|1290|4939
1644307760000|2022-02-08 08:09:20|1296|1291|1296|1293|1296.5|1293.5|1295|1291|714
1644307770000|2022-02-08 08:09:30|1296.5|1293.5|1299.5|1295|1300|1295|1295.5|1293.5|2557
1644307780000|2022-02-08 08:09:40|1300||1299.5||1300||1299.5||739
1644307790000|2022-02-08 08:09:50|1298.5|1295.5|1296.5|1295|1299.5|1296|1296.5|1295|3791
1644307800000|2022-02-08 08:10:00|1297|1295.5|1298.5|1296|1298.5|1296.5|1297|1295|14166
1644307810000|2022-02-08 08:10:10|1298|1296.5|1298|1296|1298|1296.5|1298|1296|1179
1644307820000|2022-02-08 08:10:20|1297|1295|1298|1296|1298|1296.5|1296|1295|2012
1644307830000|2022-02-08 08:10:30|1298.5|1296.5|1299.5|1297.5|1299.5|1297.5|1298.5|1296|1168
1644307840000|2022-02-08 08:10:40|1300|1299.5|1299.5|1296.5|1301.5|1299.5|1299.5|1296.5|10883
1644307850000|2022-02-08 08:10:50|1300|1297|1299.5|1297|1300.5|1297|1299.5|1297|3190
1644307860000|2022-02-08 08:11:00|1298.5|1296.5|1298|1294.5|1298.5|1296.5|1295.5|1291.5|5913
1644307870000|2022-02-08 08:11:10||1296.5||1294.5||1297.5||1294.5|293
1644307880000|2022-02-08 08:11:20|1297.5|1295|1298.5|1297|1298.5|1297|1296.5|1294.5|6254
1644307890000|2022-02-08 08:11:30|1300|1298|1300|1298|1300|1298|1298|1295|3340
1644307900000|2022-02-08 08:11:40|1300.5|1299|1300|1298|1300.5|1299|1300|1298|1774
1644307910000|2022-02-08 08:11:50|1299.5|1298.5|1298.5|1295.5|1299.5|1298.5|1297.5|1295|2145
1644307920000|2022-02-08 08:12:00|1299.5|1296|1299.5|1296|1299.5|1296|1298.5|1296|6539
1644307930000|2022-02-08 08:12:10|1300|1297|1300|1299|1300.5|1299|1300|1297|5531
1644307940000|2022-02-08 08:12:20|1300.5|1298.5|1299.5|1296|1300.5|1299|1299.5|1296|6193
1644307950000|2022-02-08 08:12:30|1300|1297|1300|1298|1300.5|1299.5|1298.5|1296|4536
1644307960000|2022-02-08 08:12:40|1299.5|1298.5|1299|1296.5|1299.5|1298.5|1299|1296|543
1644307970000|2022-02-08 08:12:50|1299.5|1297|1298.5|1296|1299.5|1298|1297.5|1295.5|3579
1644307980000|2022-02-08 08:13:00|1297.5|1295.5|1299|1296|1299|1297|1297.5|1295|2196
1644307990000|2022-02-08 08:13:10||1297||1297||1297||1297|194
1644308000000|2022-02-08 08:13:20|1298.5|1296.5|1297.5|1296|1298.5|1296.5|1297.5|1296|4246
1644308010000|2022-02-08 08:13:30|1296.5|1295.5|1299.5|1297|1300|1297.5|1294.5|1292.5|5613
1644308020000|2022-02-08 08:13:40|1299|1297.5|1299|1297|1299|1298|1299|1297|813
1644308030000|2022-02-08 08:13:50|1298.5|1297.5|1299.5|1297|1299.5|1298|1298.5|1297|1210
1644308040000|2022-02-08 08:14:00|1299|1297.5|1298|1294.5|1299|1298.5|1298|1294.5|4617
1644308050000|2022-02-08 08:14:10||1295.5||1295.5||1296||1294.5|2494
1644308060000|2022-02-08 08:14:20||1294.5||1294.5||1294.5||1294.5|193
1644308070000|2022-02-08 08:14:30|1297.5|1295|1297|1294.5|1299.5|1298|1296|1294.5|6057
1644308080000|2022-02-08 08:14:40|1296|1294|1296|1294|1297|1294.5|1293|1291|3258
1644308090000|2022-02-08 08:14:50|1297|1294.5|1297.5|1296|1297.5|1296|1297|1294.5|825
1644308100000|2022-02-08 08:15:00|1297|1295.5|1297|1293.5|1297.5|1295.5|1297|1293.5|5440
1644308110000|2022-02-08 08:15:10|1296.5|1294|1296.5|1293.5|1297|1295|1295|1293.5|3239
1644308130000|2022-02-08 08:15:30|1297|1294|1298.5|1295.5|1298.5|1296|1296.5|1293.5|1057
1644308140000|2022-02-08 08:15:40|1298|1296|1298|1295.5|1298|1296|1297.5|1295.5|193
1644308150000|2022-02-08 08:15:50|1297.5|1295|1297|1295|1297.5|1295.5|1296.5|1295|2502
1644308160000|2022-02-08 08:16:00|1297.5|1295.5|1299|1297|1300|1299|1297.5|1295.5|7775
1644308170000|2022-02-08 08:16:10|||||||||772
1644308180000|2022-02-08 08:16:20||1297.5||1297||1297.5||1297|166
1644308190000|2022-02-08 08:16:30|1298.5|1298|1298.5|1297|1299.5|1298|1298|1296.5|2450
1644308200000|2022-02-08 08:16:40|1297.5|1296.5|1298.5|1296.5|1298.5|1297.5|1297.5|1296|2427
1644308210000|2022-02-08 08:16:50|1299|1297|1298.5|1296.5|1299|1298|1298.5|1296.5|3550
1644308220000|2022-02-08 08:17:00|1299|1297|1300|1297.5|1300|1297.5|1298.5|1297|6419
1644308230000|2022-02-08 08:17:10|1300.5|1298|1300.5|1299|1301.5|1300.5|1300|1298|7036
1644308240000|2022-02-08 08:17:20|1300|1298.5|1299.5|1298|1300|1298.5|1299.5|1298|1114
1644308250000|2022-02-08 08:17:30|1298|1297.5|1298|1296.5|1299|1297.5|1297|1296.5|5000
1644308260000|2022-02-08 08:17:40|1299|1297|1299.5|1298|1300|1298|1298.5|1296.5|2982
1644308270000|2022-02-08 08:17:50|1300|1298.5|1299.5|1298|1301.5|1299|1299.5|1297.5|139268
1644308280000|2022-02-08 08:18:00|1299|1297.5|1291.5|1290|1299|1297.5|1289.5|1287|45057
1644308290000|2022-02-08 08:18:10|1291|1289|1292|1290.5|1293|1291.5|1291|1288|6712
1644308300000|2022-02-08 08:18:20|1293|1291.5|1296|1293.5|1298|1294.5|1293|1291.5|1150
1644308310000|2022-02-08 08:18:30|1295|1292|1293|1290.5|1295|1293.5|1293|1290|1817
1644308320000|2022-02-08 08:18:40|1293.5|1293.5|1297|1295|1297.5|1295|1293.5|1293.5|1305
1644308330000|2022-02-08 08:18:50|1299|1296|1295.5|1293.5|1299|1297|1295.5|1293.5|1617
1644308340000|2022-02-08 08:19:00|1295|1292|1295.5|1291.5|1296|1292|1293|1290|2641
1644308350000|2022-02-08 08:19:10|1296|1293.5|1294.5|1290.5|1297|1294|1293|1290|2194
1644308360000|2022-02-08 08:19:20|1294|1291.5|1294.5|1292.5|1294.5|1292.5|1294|1291.5|1204
1644308370000|2022-02-08 08:19:30|1293.5|1291.5|1292.5|1290|1293.5|1291.5|1286.5|1285|18285
1644308380000|2022-02-08 08:19:40|1291.5|1290.5|1291|1290|1291.5|1290.5|1291|1288.5|2739
1644308390000|2022-02-08 08:19:50|1290.5|1289.5|1291.5|1289.5|1291.5|1290|1290.5|1287.5|6991
1644308400000|2022-02-08 08:20:00|1291|1289|1291.5|1290|1291.5|1290|1291|1288|6381
1644308410000|2022-02-08 08:20:10|1292.5|1291|1291.5|1290|1292.5|1291|1291.5|1290|3125
1644308420000|2022-02-08 08:20:20|1292.5|1290.5|1292.5|1290.5|1292.5|1290.5|1292.5|1290|1747
1644308430000|2022-02-08 08:20:30|||||||||188
1644308440000|2022-02-08 08:20:40|1292|1291|1292.5|1291|1292.5|1291|1292|1291|577
1644308450000|2022-02-08 08:20:50|1293.5|1292|1293|1291|1293.5|1292|1293|1291|8362
1644308460000|2022-02-08 08:21:00|1292|1290|1290.5|1289|1292|1290|1289.5|1288|14191
1644308470000|2022-02-08 08:21:10||1290||1289||1290||1289|2065
1644308480000|2022-02-08 08:21:20|1291.5|1289.5|1292|1290|1292|1291|1291.5|1289|2343
1644308500000|2022-02-08 08:21:40||1291||1290||1291||1290|198
1644308520000|2022-02-08 08:22:00|1291.5|1289.5|1285|1282.5|1291.5|1290|1285|1282.5|4617
1644308530000|2022-02-08 08:22:10|1284.5|1281.5|1279|1277|1284.5|1281.5|1278|1275.5|4318
1644308540000|2022-02-08 08:22:20|1278.5|1276|1279.5|1278|1279.5|1278.5|1278|1275.5|2656
1644308550000|2022-02-08 08:22:30|||||||||2344
1644308560000|2022-02-08 08:22:40|1280.5|1278.5|1284|1282.5|1285|1284|1280.5|1278.5|13284
1644308570000|2022-02-08 08:22:50||1283||1282.5||1283||1282.5|1328
1644308580000|2022-02-08 08:23:00|1283|1280.5|1280|1278|1283|1280.5|1280|1276.5|3081
1644308590000|2022-02-08 08:23:10|1279.5|1278.5|1282.5|1280.5|1282.5|1280.5|1279.5|1278.5|4146
1644308610000|2022-02-08 08:23:30|1283.5|1281|1283|1281.5|1284|1281.5|1283|1280.5|1329
1644308620000|2022-02-08 08:23:40|1282|1281|1282|1280|1282|1281|1282|1280|1502
1644308630000|2022-02-08 08:23:50|1281|1277.5|1280.5|1278.5|1281|1280|1279|1277|2774
1644308640000|2022-02-08 08:24:00|1279.5|1278|1278|1273.5|1279.5|1278|1278|1273.5|2396
1644308650000|2022-02-08 08:24:10||1274||1275||1275||1274|85
1644308660000|2022-02-08 08:24:20||1275.5||1275.5||1275.5||1275.5|763
1644308670000|2022-02-08 08:24:30|1278.5|1276|1281|1279.5|1282|1279.5|1278.5|1275.5|4092
1644308680000|2022-02-08 08:24:40|1282|1279|1280|1278.5|1282|1280|1280|1278|1416
1644308690000|2022-02-08 08:24:50|1281|1279|1279|1277|1281.5|1279.5|1278.5|1276.5|3808
1644308700000|2022-02-08 08:25:00|1278|1275.5|1283.5|1281.5|1283.5|1281.5|1278|1275.5|5675
1644308710000|2022-02-08 08:25:10|1283|1280.5|1283|1280.5|1283|1282|1283|1280.5|516
1644308720000|2022-02-08 08:25:20||1281.5||1281||1281.5||1280.5|447
1644308730000|2022-02-08 08:25:30|1283.5|1281.5|1285|1282.5|1285.5|1284.5|1283.5|1281|2684
1644308740000|2022-02-08 08:25:40|1284.5|1281.5|1283.5|1282|1284.5|1282|1283|1281.5|111
1644308750000|2022-02-08 08:25:50|||||||||996
1644308760000|2022-02-08 08:26:00|1283|1281|1278.5|1276|1283.5|1281.5|1278.5|1276|5308
1644308770000|2022-02-08 08:26:10|1278|1276.5|1278|1275.5|1278.5|1276.5|1276.5|1274|4273
1644308780000|2022-02-08 08:26:20|1280|1276|1281|1279.5|1283|1280|1279|1276|1506
1644308790000|2022-02-08 08:26:30|1280.5|1280|1281|1279.5|1281|1280|1280|1279|1683
1644308800000|2022-02-08 08:26:40|1280.5|1277.5|1279.5|1277|1280.5|1278.5|1279|1276|2693
1644308810000|2022-02-08 08:26:50|1279|1277.5|1279.5|1278|1279.5|1278|1279|1277.5|980
1644308820000|2022-02-08 08:27:00|1279|1277.5|1279|1277|1279|1277.5|1279|1277|3501
1644308830000|2022-02-08 08:27:10|||||||||842
1644308840000|2022-02-08 08:27:20|1277.5|1276.5|1278|1276.5|1279|1276.5|1277.5|1275.5|1832
1644308850000|2022-02-08 08:27:30|1278.5|1277.5|1280.5|1278.5|1282|1279.5|1278|1276.5|6947
1644308860000|2022-02-08 08:27:40|1281|1279|1282|1279.5|1283|1282|1281|1279|1482
1644308870000|2022-02-08 08:27:50|1281|1278|1282|1280|1282|1280|1278|1276.5|4079
1644308880000|2022-02-08 08:28:00|1283|1281|1284.5|1282|1285.5|1283|1282|1281|4323
1644308890000|2022-02-08 08:28:10||1283||1282||1283||1282|1316
1644308900000|2022-02-08 08:28:20|1284||1284||1284||1284||0
1644308910000|2022-02-08 08:28:30|1283|1280|1282|1280|1283|1280|1282|1280|556
1644308920000|2022-02-08 08:28:40|1282.5|1281|1280.5|1278|1283|1282.5|1280.5|1278|25069
1644308930000|2022-02-08 08:28:50|1281|1278.5|1281|1279.5|1281|1279.5|1280.5|1278|6343
1644308940000|2022-02-08 08:29:00|1281.5|1280|1284|1282.5|1285.5|1282.5|1281.5|1279.5|4527
1644308950000|2022-02-08 08:29:10|1284.5|1282|1280.5|1278.5|1284.5|1284|1280.5|1278.5|1802
1644308960000|2022-02-08 08:29:20|1280|1278|1279.5|1278|1280|1278|1279.5|1278|113
1644308970000|2022-02-08 08:29:30|1280|1278.5|1282.5|1280.5|1283.5|1280.5|1280|1278.5|5010
1644308980000|2022-02-08 08:29:40|1282|1281|1283|1279.5|1283.5|1281|1280|1278|3077
1644308990000|2022-02-08 08:29:50|1283.5|1280.5|1285.5|1284|1286.5|1284.5|1283.5|1280.5|2338
1644309000000|2022-02-08 08:30:00|1284.5|1282|1284.5|1281.5|1284.5|1282.5|1284.5|1281.5|3354
1644309010000|2022-02-08 08:30:10|1284|1282|1283.5|1282|1284|1282.5|1283.5|1282|280
1644309020000|2022-02-08 08:30:20|1283|1280.5|1282.5|1279.5|1283|1281.5|1281.5|1279.5|6446
1644309040000|2022-02-08 08:30:40|||||||||1000
1644309050000|2022-02-08 08:30:50|1281.5|1280|1280|1278|1281.5|1280|1275|1273.5|7776
1644309060000|2022-02-08 08:31:00|1279|1279|1282.5|1281.5|1283|1281.5|1279|1278|11024
1644309070000|2022-02-08 08:31:10|1283|1282|1283.5|1282|1283.5|1282.5|1283|1281.5|1709
1644309080000|2022-02-08 08:31:20|||||||||100
1644309090000|2022-02-08 08:31:30|1283|1282.5|1283.5|1282|1283.5|1282.5|1282.5|1282|794
1644309100000|2022-02-08 08:31:40|1284|1282.5|1284|1283|1284|1283|1283.5|1282|5081
1644309110000|2022-02-08 08:31:50|1283.5|1282|1283.5|1282|1283.5|1283|1283.5|1282|2421
1644309120000|2022-02-08 08:32:00|1284|1281.5|1283.5|1281.5|1284|1283.5|1283.5|1281.5|5118
1644309130000|2022-02-08 08:32:10|1284|1282.5|1284|1282.5|1284|1283|1284|1282.5|453
1644309140000|2022-02-08 08:32:20|1283.5|1283|1283.5|1282|1284|1283|1283.5|1281.5|1816
1644309150000|2022-02-08 08:32:30|1284|1282.5|1284.5|1282.5|1284.5|1282.5|1284|1282|1821
1644309160000|2022-02-08 08:32:40|1284|1283.5|1283.5|1281.5|1284|1283.5|1281.5|1279|3108
1644309170000|2022-02-08 08:32:50|1283|1282|1282.5|1281|1283.5|1282|1282|1280.5|1245
1644309180000|2022-02-08 08:33:00|1283|1281.5|1283|1281.5|1283|1282|1283|1281.5|1328
1644309190000|2022-02-08 08:33:10|1282|1280.5|1277.5|1277|1282|1280.5|1277.5|1276.5|2738
1644309200000|2022-02-08 08:33:20|1277|1276.5|1278.5|1276.5|1278.5|1277|1276|1275|4302
1644309210000|2022-02-08 08:33:30|1277.5|1275.5|1276|1274.5|1277.5|1276.5|1276|1274.5|2385
1644309220000|2022-02-08 08:33:40|1277.5|1274|1282.5|1280|1284|1281.5|1276.5|1274|11818
1644309230000|2022-02-08 08:33:50|1281.5|1280.5|1280|1278.5|1281.5|1280.5|1279.5|1278|6323
1644309240000|2022-02-08 08:34:00|1279.5|1278|1278.5|1276.5|1279.5|1278|1278.5|1276.5|771
1644309250000|2022-02-08 08:34:10|1277.5|1276|1275.5|1274|1277.5|1276|1275.5|1274|4460
1644309260000|2022-02-08 08:34:20|1276|1274.5|1275.5|1274|1277.5|1276|1275.5|1274|5579
1644309270000|2022-02-08 08:34:30|1275|1273.5|1278|1277|1278.5|1277|1275|1273.5|14641
1644309280000|2022-02-08 08:34:40|1277|1276.5|1278|1276.5|1278|1276.5|1277|1276.5|864
1644309290000|2022-02-08 08:34:50|||||||||1190
1644309300000|2022-02-08 08:35:00|1277.5|1277|1277|1276|1278|1277|1277|1276|18827
1644309310000|2022-02-08 08:35:10|1278|1275.5|1278|1277.5|1278|1277.5|1278|1275.5|4913
1644309320000|2022-02-08 08:35:20||1277||1277||1277.5||1277|3954
1644309330000|2022-02-08 08:35:30|1277.5|1276.5|1278|1276|1278|1276.5|1277.5|1276|1697
1644309350000|2022-02-08 08:35:50|1277.5|1276.5|1277.5|1276|1277.5|1276.5|1277.5|1276|159
1644309360000|2022-02-08 08:36:00|1277|1276.5|1276.5|1275.5|1277.5|1277|1276.5|1275.5|8821
1644309370000|2022-02-08 08:36:10|1277|1275|1276.5|1275.5|1278|1277|1276.5|1275|9347
1644309380000|2022-02-08 08:36:20|1277|1276|1278|1277|1278|1277|1276.5|1275.5|5569
1644309390000|2022-02-08 08:36:30|1277.5|1276|1279|1277|1280|1278.5|1277.5|1276|3400
1644309400000|2022-02-08 08:36:40|1278|1276.5|1279|1276.5|1279|1278|1277.5|1276|3280
1644309410000|2022-02-08 08:36:50|1279.5|1276|1280|1278|1280|1278.5|1278.5|1276|5750
1644309420000|2022-02-08 08:37:00|1280.5|1279|1280.5|1279|1280.5|1279|1280.5|1278|2742
1644309430000|2022-02-08 08:37:10|1281|1279.5|1281|1280|1281|1280|1281|1279.5|272
1644309440000|2022-02-08 08:37:20|1280.5|1279.5|1282|1279|1282|1281|1280|1278.5|4902
1644309450000|2022-02-08 08:37:30|1281.5|1280|1282|1280|1282|1280.5|1281.5|1280|172
1644309460000|2022-02-08 08:37:40|1281.5||1281.5||1281.5||1281.5||194
1644309470000|2022-02-08 08:37:50||1280.5||1280.5||1280.5||1280.5|200
1644309480000|2022-02-08 08:38:00|1281|1281|1287|1285|1287|1285|1281|1281|4342
1644309490000|2022-02-08 08:38:10|1288|1286|1286.5|1285|1288|1286|1286.5|1285|888
1644309500000|2022-02-08 08:38:20|1287.5|1285.5|1289|1287|1289|1287|1287.5|1285|1756
1644309510000|2022-02-08 08:38:30|1288.5|1286.5|1287.5|1286|1288.5|1287|1287.5|1286|844
1644309520000|2022-02-08 08:38:40|1286.5|1286.5|1287|1286|1287.5|1286.5|1286.5|1285|343
1644309530000|2022-02-08 08:38:50|1287.5|1286.5|1288|1286.5|1288|1287.5|1287.5|1286.5|1584
1644309540000|2022-02-08 08:39:00|1287.5|1286|1287.5|1286.5|1287.5|1286.5|1287|1286|1450
1644309550000|2022-02-08 08:39:10|1288|1287.5|1290|1289|1290|1289|1288|1287.5|5695
1644309560000|2022-02-08 08:39:20|1289.5|1288|1290|1288.5|1290.5|1290|1289.5|1288|1265
1644309570000|2022-02-08 08:39:30|1289.5|1289.5|1289.5|1288|1289.5|1289.5|1289.5|1288|465
1644309580000|2022-02-08 08:39:40|1288.5|1287|1287.5|1286.5|1289.5|1287.5|1287|1286.5|1878
1644309590000|2022-02-08 08:39:50|||||||||2093
1644309600000|2022-02-08 08:40:00|1287|1286|1287|1285.5|1287|1286|1287|1285|1407
1644309610000|2022-02-08 08:40:10|1286.5|1285|1286.5|1285|1286.5|1285.5|1286|1285|752
1644309620000|2022-02-08 08:40:20|1286|1284|1286|1285|1287.5|1285.5|1285|1284|4774
1644309630000|2022-02-08 08:40:30|1285.5|1284.5|1286|1285.5|1286.5|1285.5|1284.5|1283.5|2263
1644309640000|2022-02-08 08:40:40|1285.5|1285|1284.5|1283|1285.5|1285|1284.5|1282.5|1245
1644309650000|2022-02-08 08:40:50|1285|1283.5|1285.5|1283.5|1286|1285|1284.5|1283.5|8376
1644309660000|2022-02-08 08:41:00|1287|1284|1286.5|1285.5|1287.5|1285.5|1286|1284|4525
1644309670000|2022-02-08 08:41:10|1287.5|1286|1294.5|1293|1294.5|1293|1287.5|1286|16026
1644309680000|2022-02-08 08:41:20|1295.5|1294.5|1297|1296|1297.5|1296|1294.5|1293|2601
1644309690000|2022-02-08 08:41:30|1296.5|1295.5|1296.5|1294|1296.5|1296|1296.5|1294|1025
1644309700000|2022-02-08 08:41:40|1296|1294.5|1295.5|1293|1296.5|1295|1295|1292|2703
1644309710000|2022-02-08 08:41:50|1297|1294|1296|1294|1297|1295.5|1296|1294|788
1644309720000|2022-02-08 08:42:00|1295.5|1294.5|1296|1294.5|1296|1295.5|1295.5|1294.5|666
1644309730000|2022-02-08 08:42:10|1296.5|1295|1296|1294.5|1297|1296.5|1296|1294.5|2032
1644309740000|2022-02-08 08:42:20|1297|1295|1299.5|1297.5|1299.5|1297.5|1297|1295|2781
1644309750000|2022-02-08 08:42:30|1299|1297|1298|1296|1299|1297|1298|1294.5|3778
1644309760000|2022-02-08 08:42:40|1297|1295.5|1292.5|1290|1297|1296|1292.5|1290|755
1644309770000|2022-02-08 08:42:50||1290.5||1290.5||1290.5||1290.5|154
1644309780000|2022-02-08 08:43:00|1292|1290|1292|1290|1293|1291.5|1291.5|1290|1969
1644309790000|2022-02-08 08:43:10|1292.5|1290.5|1292|1290|1293|1292|1292|1290|10741
1644309800000|2022-02-08 08:43:20|1291|1289.5|1289|1287.5|1291|1289.5|1289|1287.5|1558
1644309820000|2022-02-08 08:43:40|||||||||736
1644309830000|2022-02-08 08:43:50|1289.5|1288|1288.5|1287|1289.5|1288|1288.5|1287|2915
1644309840000|2022-02-08 08:44:00|1288|1285|1287|1285|1288|1285.5|1287|1285|1810
1644309850000|2022-02-08 08:44:10|1285.5|1282.5|1288.5|1285|1288.5|1285.5|1282|1280|9341
1644309860000|2022-02-08 08:44:20|1288|1287|1287|1283|1288|1287.5|1287|1282|1864
1644309870000|2022-02-08 08:44:30|1286.5|1282.5|1284|1282|1286.5|1283|1284|1280|2411
1644309900000|2022-02-08 08:45:00|1283|1281|1284|1282.5|1284|1282.5|1283|1281|1852
1644309910000|2022-02-08 08:45:10|1283.5|1281|1283.5|1282|1284|1283|1281|1280|15423
1644309920000|2022-02-08 08:45:20|1284|1282.5|1284|1283.5|1284|1283.5|1284|1282.5|797
1644309930000|2022-02-08 08:45:30||1282.5||1283.5||1283.5||1282.5|327
1644309940000|2022-02-08 08:45:40|1283|1282.5|1283|1281|1284|1283.5|1283|1281|706
1644309950000|2022-02-08 08:45:50|1284||1283||1284||1283||0
1644309960000|2022-02-08 08:46:00|1282.5|1282.5|1282|1280.5|1282.5|1282.5|1281.5|1280.5|1523
1644309970000|2022-02-08 08:46:10|1281|1280|1279.5|1278|1282|1280|1279.5|1278|1537
1644309980000|2022-02-08 08:46:20|1279|1277|1279|1277|1279|1278|1277|1275|4301
1644310000000|2022-02-08 08:46:40|1278.5|1278|1280|1279|1281|1280|1278.5|1277|3429
1644310010000|2022-02-08 08:46:50|1281|1279.5|1281|1279|1281|1280.5|1280|1279|3970
1644310020000|2022-02-08 08:47:00|1280|1278|1278.5|1277|1281|1278|1278.5|1276.5|3946
1644310030000|2022-02-08 08:47:10|||||||||2853
1644310040000|2022-02-08 08:47:20|1279|1277.5|1282|1280|1282|1280|1279|1277.5|1271
1644310050000|2022-02-08 08:47:30|1281.5|1280.5|1282.5|1282|1282.5|1282|1281.5|1280|1063
1644310060000|2022-02-08 08:47:40|1283|1280|1282.5|1280.5|1283|1280.5|1282.5|1280|615
1644310070000|2022-02-08 08:47:50|1282|1280|1283|1282|1283|1282|1282|1280|417
1644310080000|2022-02-08 08:48:00|1282.5|1281.5|1281.5|1280|1282.5|1281.5|1281.5|1280|4165
1644310090000|2022-02-08 08:48:10|||||||||161
1644310100000|2022-02-08 08:48:20|1283|1280.5|1281.5|1280|1283|1281.5|1281.5|1280|691
1644310120000|2022-02-08 08:48:40|||||||||1986
1644310130000|2022-02-08 08:48:50|||||||||1534
1644310140000|2022-02-08 08:49:00|1281|1280.5|1277|1275|1281|1280.5|1275|1274|6929
1644310160000|2022-02-08 08:49:20|1277.5|1275.5|1279|1277|1280|1279|1277.5|1275.5|5620
1644310170000|2022-02-08 08:49:30|1278.5|1276.5|1278.5|1275|1278.5|1276.5|1278.5|1275|0
1644310180000|2022-02-08 08:49:40|1278|1275.5|1279|1276.5|1279|1277|1276.5|1275|3554
1644310190000|2022-02-08 08:49:50|1279.5|1278|1279.5|1276.5|1280|1279.5|1279.5|1276.5|2782
1644310200000|2022-02-08 08:50:00|1280|1278|1281|1279.5|1281|1279.5|1280|1278|622
1644310210000|2022-02-08 08:50:10|1280|1280|1279|1277.5|1280|1280|1279|1276.5|2479
1644310220000|2022-02-08 08:50:20|1280|1278|1280.5|1278|1281|1279|1280|1278|546
1644310230000|2022-02-08 08:50:30|1281|1279|1280.5|1279.5|1281|1280.5|1280|1278|9454
1644310240000|2022-02-08 08:50:40|1280|1278|1279.5|1278|1280.5|1279.5|1279.5|1278|3171
1644310250000|2022-02-08 08:50:50|1279|1277.5|1276.5|1275|1279|1277.5|1276.5|1275|1859
1644310260000|2022-02-08 08:51:00|1276|1274.5|1275.5|1274|1276|1275|1275|1274|7569
1644310270000|2022-02-08 08:51:10|1275|1273|1274.5|1273.5|1275.5|1274|1273.5|1272|25888
1644310280000|2022-02-08 08:51:20|1275|1275|1276|1273|1276.5|1276|1274.5|1272.5|6631
1644310290000|2022-02-08 08:51:30|1275||1276||1276||1275||1349
1644310300000|2022-02-08 08:51:40|1275||1276||1276||1275||305
1644310310000|2022-02-08 08:51:50|1276.5|1274.5|1276.5|1275|1276.5|1275|1276|1274.5|796
1644310320000|2022-02-08 08:52:00|1275.5|1274|1275.5|1273|1275.5|1274|1275.5|1273|3624
1644310330000|2022-02-08 08:52:10|1276|1274|1278|1276.5|1278.5|1276.5|1276|1274|2193
1644310340000|2022-02-08 08:52:20|1277|1276|1277|1275|1278|1277|1276|1274|2490
1644310350000|2022-02-08 08:52:30|1278|1275.5|1277|1275|1278|1277|1277|1275|1421
1644310360000|2022-02-08 08:52:40|||||||||196
1644310370000|2022-02-08 08:52:50|||||||||27
1644310380000|2022-02-08 08:53:00|||||||||2901
1644310390000|2022-02-08 08:53:10|1276.5|1274.5|1274|1272.5|1276.5|1274.5|1274|1272|992
1644310400000|2022-02-08 08:53:20|||||||||30
1644310410000|2022-02-08 08:53:30|1273.5|1273|1272|1270.5|1273.5|1273|1272|1270|1080
1644310420000|2022-02-08 08:53:40|1272.5|1270|1271.5|1268.5|1272.5|1270.5|1270.5|1268.5|1419
1644310430000|2022-02-08 08:53:50|1271|1268|1270.5|1268|1271|1268|1270.5|1268|227
1644310440000|2022-02-08 08:54:00|1270|1267.5|1264.5|1261.5|1270|1267.5|1264.5|1261.5|6822
1644310450000|2022-02-08 08:54:10|1264|1260.5|1269.5|1267.5|1269.5|1267.5|1262.5|1260|8359
1644310460000|2022-02-08 08:54:20|1270|1268.5|1272|1269.5|1272.5|1271.5|1270|1268.5|3140
1644310470000|2022-02-08 08:54:30|1271|1269|1271|1268.5|1271|1269|1270|1267.5|1309
1644310480000|2022-02-08 08:54:40|||||||||703
1644310500000|2022-02-08 08:55:00|1270.5|1269|1271|1269|1272|1270|1270.5|1269|3438
1644310510000|2022-02-08 08:55:10|1272|1270|1274|1271.5|1274|1272|1272|1270|1634
1644310520000|2022-02-08 08:55:20|1272|1271|1273|1271|1274|1271|1272|1271|693
1644310530000|2022-02-08 08:55:30|1272.5|1271.5|1273|1271.5|1273|1272.5|1272.5|1271|768
1644310540000|2022-02-08 08:55:40|1274|1272.5|1274.5|1273|1274.5|1273.5|1273.5|1272.5|1266
1644310560000|2022-02-08 08:56:00|1275.5|1273.5|1276|1273.5|1277|1276.5|1275.5|1273.5|3329
1644310570000|2022-02-08 08:56:10|1275.5|1273|1275|1272.5|1275.5|1273.5|1273.5|1272|1808
1644310590000|2022-02-08 08:56:30|1274.5|1272|1274.5|1272|1274.5|1272|1274.5|1272|246
1644310600000|2022-02-08 08:56:40|1274|1272.5|1273.5|1271.5|1274|1272.5|1273|1271.5|1654
1644310610000|2022-02-08 08:56:50|1274|1272.5|1272.5|1271|1274|1273|1272.5|1271|2010
1644310620000|2022-02-08 08:57:00|1273|1271.5|1273|1272|1273|1272|1273|1271|3745
1644310640000|2022-02-08 08:57:20|1272|1271.5|1273|1271.5|1273|1272|1272|1271|573
1644310650000|2022-02-08 08:57:30|1272.5|1271|1272.5|1271|1272.5|1271|1272.5|1271|761
1644310660000|2022-02-08 08:57:40|1273|1271.5|1273|1271|1273|1271.5|1273|1271|792
1644310670000|2022-02-08 08:57:50|||||||||390
1644310680000|2022-02-08 08:58:00|1272.5||1272.5||1272.5||1272.5||0
1644310690000|2022-02-08 08:58:10|1272|1270|1266|1263.5|1272|1271|1266|1263|5891
1644310700000|2022-02-08 08:58:20|1265.5|1262|1263|1261.5|1265.5|1263|1262|1260|2372
1644310710000|2022-02-08 08:58:30|1263.5|1263|1268|1265.5|1269.5|1266.5|1263.5|1263|5919
1644310720000|2022-02-08 08:58:40|1267.5|1264.5|1268.5|1267|1268.5|1267|1267|1263.5|1810
1644310730000|2022-02-08 08:58:50|1269.5|1267.5|1271|1269|1271|1269.5|1269|1267|4608
1644310740000|2022-02-08 08:59:00|1270|1267.5|1269|1267.5|1270|1267.5|1269|1267|207
1644310750000|2022-02-08 08:59:10|1270|1268|1270|1268.5|1271|1270|1269.5|1268|1781
1644310760000|2022-02-08 08:59:20|1269|1267.5|1269.5|1267.5|1270|1268|1269|1267.5|519
1644310770000|2022-02-08 08:59:30|1270|1268|1270.5|1268|1272.5|1270.5|1270|1267.5|4920
1644310780000|2022-02-08 08:59:40|1269.5|1267.5|1272|1270.5|1272|1270.5|1269.5|1267.5|7651
1644310800000|2022-02-08 09:00:00|1271.5|1269.5|1272|1270|1272|1270|1270|1269.5|5444
1644310810000|2022-02-08 09:00:10|1273|1271|1273|1271|1273|1272|1273|1271|1018
1644310820000|2022-02-08 09:00:20|1272|1270.5|1274|1271.5|1274.5|1273|1271.5|1270|4725
1644310830000|2022-02-08 09:00:30|1274.5|1272|1274.5|1273|1274.5|1273|1274|1272|326
1644310840000|2022-02-08 09:00:40|1273.5|1272.5|1272.5|1271|1273.5|1272.5|1272.5|1270.5|2529
1644310850000|2022-02-08 09:00:50||1270.5||1270.5||1270.5||1270.5|133
1644310860000|2022-02-08 09:01:00|1273.5|1271|1274|1272.5|1274.5|1272.5|1272.5|1271|2454
1644310870000|2022-02-08 09:01:10|1273.5|1271|1272.5|1271|1274.5|1272.5|1272.5|1271|2880
1644310880000|2022-02-08 09:01:20|1272|1270.5|1270.5|1268|1272|1270.5|1270.5|1268|946
1644310890000|2022-02-08 09:01:30|1271.5|1268.5|1273.5|1271.5|1274|1272|1270.5|1268.5|1751
1644310910000|2022-02-08 09:01:50|||||||||124
1644310920000|2022-02-08 09:02:00||1271||1271||1271||1271|275
1644310930000|2022-02-08 09:02:10|1273|1270.5|1270.5|1268.5|1273|1270.5|1270.5|1268.5|2591
1644310940000|2022-02-08 09:02:20|1271|1270|1277|1273.5|1278|1273.5|1270.5|1268.5|7740
1644310950000|2022-02-08 09:02:30|1276.5|1273|1274.5|1272.5|1276.5|1273|1274|1272|2773
1644310960000|2022-02-08 09:02:40|1275|1273.5|1275.5|1274.5|1276|1275|1274.5|1272.5|1605
1644310970000|2022-02-08 09:02:50|1276|1275|1275.5|1274|1276|1275|1275.5|1273.5|6474
1644310980000|2022-02-08 09:03:00|1275|1274.5|1274.5|1273|1275.5|1274.5|1274.5|1272.5|11747
1644310990000|2022-02-08 09:03:10|1275.5|1273.5|1275|1273|1275.5|1274.5|1275|1273|1616
1644311010000|2022-02-08 09:03:30|1274|1272.5|1271.5|1269|1274|1272.5|1270|1267.5|3469
1644311020000|2022-02-08 09:03:40|||||||||329
1644311030000|2022-02-08 09:03:50|1273.5|1269.5|1272.5|1271|1273.5|1272|1272.5|1269.5|4267
1644311040000|2022-02-08 09:04:00|1273.5|1272|1270|1268|1273.5|1272|1268.5|1267|17714
1644311050000|2022-02-08 09:04:10|1270.5|1267.5|1270.5|1269|1271.5|1269.5|1268.5|1267|26187
1644311060000|2022-02-08 09:04:20|1270|1269.5|1271|1270|1271.5|1270|1270|1268|3945
1644311070000|2022-02-08 09:04:30|1271.5|1269.5|1271.5|1270|1272.5|1271|1270.5|1268|11263
1644311080000|2022-02-08 09:04:40|1271|1269.5|1270.5|1268.5|1271|1270|1269.5|1267.5|8667
1644311090000|2022-02-08 09:04:50|1271|1269.5|1271.5|1269.5|1272|1270.5|1270.5|1268.5|7477
1644311100000|2022-02-08 09:05:00|1271|1270|1272|1270|1272.5|1271|1271|1269.5|5712
1644311110000|2022-02-08 09:05:10|1272.5|1269.5|1267.5|1264.5|1272.5|1269.5|1266.5|1263|7297
1644311120000|2022-02-08 09:05:20|1267|1265|1259.5|1257|1267|1265.5|1258.5|1257|12698
1644311130000|2022-02-08 09:05:30|1260|1258.5|1265|1261.5|1265.5|1261.5|1260|1258.5|5912
1644311140000|2022-02-08 09:05:40|1265.5|1263|1271.5|1269.5|1273|1271|1265|1263|5926
1644311150000|2022-02-08 09:05:50|1272.5|1270.5|1271.5|1269.5|1272.5|1270.5|1270.5|1268|1889
1644311160000|2022-02-08 09:06:00|1273|1270|1270.5|1268|1273|1271|1270|1268|7456
1644311170000|2022-02-08 09:06:10|1271|1269|1271.5|1270|1271.5|1270|1270|1269|3760
1644311180000|2022-02-08 09:06:20|1271|1269|1270|1268|1271|1270|1269|1268|1473
1644311190000|2022-02-08 09:06:30|1269|1267|1269.5|1267.5|1270|1268.5|1268.5|1265.5|7055
1644311200000|2022-02-08 09:06:40|1269|1266.5|1268.5|1267|1269|1267|1266|1263.5|6040
1644311210000|2022-02-08 09:06:50|1268|1266|1268|1266|1268|1266|1268|1266|934
1644311220000|2022-02-08 09:07:00|1267.5|1265.5|1264|1261.5|1267.5|1266|1264|1261.5|4536
1644311230000|2022-02-08 09:07:10|1263.5|1261|1265.5|1263.5|1266|1263.5|1261.5|1260|10560
1644311240000|2022-02-08 09:07:20|1267|1264.5|1266.5|1263.5|1267|1265|1265|1263|4190
1644311250000|2022-02-08 09:07:30|1267|1262.5|1265|1262.5|1267|1262.5|1264.5|1262|1923
1644311260000|2022-02-08 09:07:40|1265.5|1264|1265|1262.5|1265.5|1264|1265|1262.5|978
1644311270000|2022-02-08 09:07:50|||||||||415
1644311280000|2022-02-08 09:08:00|1264.5|1261.5|1263.5|1261.5|1264.5|1261.5|1263|1261.5|3282
1644311290000|2022-02-08 09:08:10|1264|1262|1267|1264.5|1268|1265.5|1264|1262|2168
1644311300000|2022-02-08 09:08:20|1266.5||1266||1266.5||1266||0
1644311310000|2022-02-08 09:08:30|1266.5||1266||1266.5||1266||785
1644311320000|2022-02-08 09:08:40|1266.5|1265|1267.5|1266|1268.5|1266.5|1266|1265|4092
1644311330000|2022-02-08 09:08:50|1267|1265.5|1267|1265|1267.5|1266|1266.5|1265|3380
1644311340000|2022-02-08 09:09:00||1266||1265||1266||1265|3637
1644311350000|2022-02-08 09:09:10|1266|1264.5|1266|1264.5|1267|1265|1265.5|1264.5|861
1644311360000|2022-02-08 09:09:20||1265||1264.5||1265||1264.5|490
1644311380000|2022-02-08 09:09:40|1265.5|1264|1265|1264|1266|1264.5|1265|1263|2036
1644311390000|2022-02-08 09:09:50|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|541
1644311400000|2022-02-08 09:10:00|1266|1263.5|1264.5|1263|1266|1263.5|1264.5|1263|4120
1644311410000|2022-02-08 09:10:10|1263.5|1264|1262.5|1260.5|1263.5|1264|1262|1260.5|10367
1644311420000|2022-02-08 09:10:20|1263|1262|1264.5|1263|1264.5|1264|1262.5|1260.5|7803
1644311430000|2022-02-08 09:10:30|1265|1264|1265|1264|1265|1264|1264.5|1263|1362
1644311440000|2022-02-08 09:10:40|1265.5|1264.5|1265|1264|1266.5|1264.5|1265|1262|2004
1644311450000|2022-02-08 09:10:50|1265.5|1264.5|1265.5|1264|1265.5|1265|1264.5|1263|6853
1644311460000|2022-02-08 09:11:00|1265|1264.5|1264.5|1263|1265.5|1264.5|1264|1263|8705
1644311470000|2022-02-08 09:11:10|1265|1263.5|1265|1263.5|1265|1264|1264.5|1263.5|2597
1644311480000|2022-02-08 09:11:20|1264.5|1264|1263|1261.5|1265|1264|1262.5|1261.5|11429
1644311490000|2022-02-08 09:11:30|1262.5|1262|1263|1262|1263|1262|1262.5|1261.5|2805
1644311500000|2022-02-08 09:11:40|1264.5|1263|1266|1265|1266|1265|1263.5|1263|2263
1644311510000|2022-02-08 09:11:50|1266.5|1266|1267|1264.5|1267.5|1266|1266.5|1264.5|1634
1644311520000|2022-02-08 09:12:00|||||||||62
1644311540000|2022-02-08 09:12:20|1266.5|1263|1260.5|1259|1266.5|1264|1260.5|1258.5|2189
1644311550000|2022-02-08 09:12:30|1260|1259.5|1262|1259|1262|1259.5|1259|1255|3926
1644311560000|2022-02-08 09:12:40|1261.5||1261.5||1261.5||1261.5||335
1644311580000|2022-02-08 09:13:00|||||||||1532
1644311590000|2022-02-08 09:13:10|1260.5|1256.5|1259.5|1255|1260.5|1256.5|1259.5|1255|389
1644311610000|2022-02-08 09:13:30|1257.5|1254|1257.5|1255.5|1257.5|1255.5|1253.5|1250|10085
1644311630000|2022-02-08 09:13:50||1255||1255.5||1255.5||1255|1350
1644311640000|2022-02-08 09:14:00|1257|1255|1255.5|1253|1257|1255|1255.5|1253|3430
1644311650000|2022-02-08 09:14:10||1252.5||1252||1252.5||1252|0
1644311660000|2022-02-08 09:14:20|1255|1255|1254.5|1252|1255|1255|1254.5|1252|990
1644311670000|2022-02-08 09:14:30|1254|1251.5|1256|1254.5|1256|1254.5|1253|1250.5|3830
1644311680000|2022-02-08 09:14:40|1255.5|1255|1254.5|1252.5|1255.5|1255|1254.5|1252.5|419
1644311690000|2022-02-08 09:14:50|1254||1254||1254||1254||0
1644311700000|2022-02-08 09:15:00|1253.5|1252|1253|1251|1253.5|1252|1253|1250.5|889
1644311710000|2022-02-08 09:15:10|1253.5|1251.5|1251.5|1250.5|1253.5|1252|1251.5|1250|2400
1644311720000|2022-02-08 09:15:20||1250||1250||1250.5||1250|532
1644311730000|2022-02-08 09:15:30|1252|1250.5|1251.5|1250|1252|1250.5|1251.5|1250|1046
1644311740000|2022-02-08 09:15:40|1251|1250.5|1253.5|1252|1254.5|1252|1250.5|1249|5224
1644311750000|2022-02-08 09:15:50|||||||||100
1644311760000|2022-02-08 09:16:00|1253|1252.5|1252.5|1251|1254|1252.5|1252.5|1251|597
1644311770000|2022-02-08 09:16:10|1252|1250|1252|1250|1252|1250|1252|1250|2910
1644311780000|2022-02-08 09:16:20|1251.5|1250.5|1253|1251.5|1253|1251.5|1251.5|1250.5|1320
1644311790000|2022-02-08 09:16:30|1254|1252|1254|1252|1254|1253.5|1253.5|1252|1565
1644311800000|2022-02-08 09:16:40|1253.5|1253|1256|1253|1256|1253|1253.5|1253|616
1644311810000|2022-02-08 09:16:50|1255.5|1253.5|1257.5|1256.5|1257.5|1256.5|1255.5|1253|1186
1644311820000|2022-02-08 09:17:00|1258|1257|1257.5|1254.5|1258|1257|1257.5|1254.5|2914
1644311830000|2022-02-08 09:17:10|||||||||397
1644311850000|2022-02-08 09:17:30|||||||||795
1644311860000|2022-02-08 09:17:40|1255|1254|1254.5|1252|1257.5|1254.5|1254|1252|1335
1644311880000|2022-02-08 09:18:00|1255|1253|1256.5|1255|1257|1255|1254.5|1253|4532
1644311890000|2022-02-08 09:18:10|1257|1256|1257.5|1254.5|1258|1256|1257|1254.5|666
1644311900000|2022-02-08 09:18:20||1255||1255||1255||1254.5|0
1644311940000|2022-02-08 09:19:00|1256.5|1254.5|1256|1253.5|1256.5|1254.5|1256|1253.5|2111
1644311950000|2022-02-08 09:19:10||1254||1254||1254||1254|50
1644311960000|2022-02-08 09:19:20|1255|1253|1254.5|1251|1255|1253|1254.5|1251|2228
1644311980000|2022-02-08 09:19:40|||||||||175
1644312000000|2022-02-08 09:20:00|1254|1250.5|1253.5|1250|1254|1250.5|1253.5|1250|2359
1644312020000|2022-02-08 09:20:20|1253|1249.5|1252|1250|1253|1251|1251.5|1249.5|978
1644312030000|2022-02-08 09:20:30||1249.5||1250||1250||1249.5|0
1644312040000|2022-02-08 09:20:40|||||||||40
1644312050000|2022-02-08 09:20:50|1251.5|1249.5|1250.5|1248|1251.5|1249.5|1250.5|1248|2100
1644312060000|2022-02-08 09:21:00|1250|1247.5|1247.5|1245.5|1250|1247.5|1247.5|1245|3539
1644312080000|2022-02-08 09:21:20|||||||||1
1644312090000|2022-02-08 09:21:30|1246.5|1244|1246.5|1244|1247.5|1244.5|1245.5|1243.5|355
1644312100000|2022-02-08 09:21:40|||||||||1
1644312110000|2022-02-08 09:21:50|1247|1244.5|1251.5|1250|1251.5|1250|1247|1244.5|1970
1644312120000|2022-02-08 09:22:00|1252.5|1251|1255|1252|1255.5|1253|1252.5|1251|1665
1644312130000|2022-02-08 09:22:10|||||||||498
1644312160000|2022-02-08 09:22:40|1254|1251.5|1254|1251.5|1254|1251.5|1254|1251|290
1644312170000|2022-02-08 09:22:50|||||||||964
1644312180000|2022-02-08 09:23:00|||||||||1855
1644312200000|2022-02-08 09:23:20|||||||||792
1644312210000|2022-02-08 09:23:30|1255|1252|1255|1252.5|1255|1252.5|1255|1252|530
1644312220000|2022-02-08 09:23:40|||||||||157
1644312230000|2022-02-08 09:23:50|1254||1254||1254||1254||2086
1644312240000|2022-02-08 09:24:00|||||||||70
1644312250000|2022-02-08 09:24:10|1254.5|1253|1253.5|1250.5|1255|1253|1253.5|1250.5|1563
1644312260000|2022-02-08 09:24:20|1253|1250|1251.5|1248|1253|1250.5|1251.5|1248|521
1644312270000|2022-02-08 09:24:30|||||||||226
1644312280000|2022-02-08 09:24:40|1251|1247.5|1250.5|1246.5|1251|1247.5|1250.5|1245.5|1852
1644312290000|2022-02-08 09:24:50|||||||||839
1644312300000|2022-02-08 09:25:00|||||||||3133
1644312310000|2022-02-08 09:25:10|1251|1247|1253.5|1252|1253.5|1252|1250|1247|4338
1644312320000|2022-02-08 09:25:20|1254|1253|1255.5|1253|1256|1254|1254|1253|980
1644312330000|2022-02-08 09:25:30|1256|1255|1256.5|1255|1257.5|1255.5|1255.5|1253.5|3740
1644312340000|2022-02-08 09:25:40|1256|1254.5|1255|1253|1256|1254.5|1255|1253|1738
1644312350000|2022-02-08 09:25:50|1254.5|1252.5|1254.5|1252.5|1254.5|1253|1254.5|1252.5|404
1644312360000|2022-02-08 09:26:00|1254|1252|1255|1252.5|1255|1253.5|1254|1251.5|607
1644312370000|2022-02-08 09:26:10|1256.5|1253|1255|1253.5|1256.5|1254.5|1255|1253|638
1644312380000|2022-02-08 09:26:20|1255.5|1253|1255|1253.5|1255.5|1254.5|1255|1253|989
1644312410000|2022-02-08 09:26:50|1254|1253|1253.5|1250.5|1254|1253|1253.5|1250.5|1748
1644312440000|2022-02-08 09:27:20|1254|1252|1254|1252.5|1254|1252.5|1254|1252|1120
1644312450000|2022-02-08 09:27:30|1253.5|1252|1253.5|1252|1253.5|1252|1253.5|1252|155
1644312460000|2022-02-08 09:27:40|1254|1253|1254|1252|1254|1253|1254|1252|3289
1644312470000|2022-02-08 09:27:50|1253.5||1253.5||1253.5||1253.5||0
1644312480000|2022-02-08 09:28:00|1253|1251.5|1253|1250.5|1253|1251.5|1252|1250.5|2421
1644312490000|2022-02-08 09:28:10|1253.5|1251|1253.5|1252|1253.5|1252|1253.5|1251|1003
1644312510000|2022-02-08 09:28:30||1251||1251||1251||1251|624
1644312520000|2022-02-08 09:28:40|1253|1250.5|1253|1251|1253|1251|1253|1250.5|794
1644312530000|2022-02-08 09:28:50|1252.5|1250.5|1252|1250.5|1252.5|1251|1251.5|1250.5|1063
1644312540000|2022-02-08 09:29:00|1251.5|1250|1250|1248|1251.5|1250|1249.5|1247|4908
1644312550000|2022-02-08 09:29:10|1250.5|1249|1252|1250|1252|1250|1250.5|1249|2114
1644312560000|2022-02-08 09:29:20|||||||||707
1644312570000|2022-02-08 09:29:30|1251.5||1251.5||1251.5||1251.5||1158
1644312580000|2022-02-08 09:29:40|1252|1250.5|1251.5|1250|1252|1251.5|1251.5|1250|2200
1644312600000|2022-02-08 09:30:00|1252|1250.5|1252|1250.5|1252|1250.5|1252|1250|319
1644312610000|2022-02-08 09:30:10|1252.5|1252|1253.5|1252|1253.5|1252|1252|1252|1690
1644312620000|2022-02-08 09:30:20|||||||||100
1644312630000|2022-02-08 09:30:30|1253|1251.5|1253|1250.5|1253|1251.5|1253|1250.5|830
1644312640000|2022-02-08 09:30:40|||||||||505
1644312660000|2022-02-08 09:31:00||1251||1251||1252||1251|1334
1644312670000|2022-02-08 09:31:10|1252.5|1252|1252.5|1251|1252.5|1252|1252.5|1251|337
1644312690000|2022-02-08 09:31:30|||||||||200
1644312700000|2022-02-08 09:31:40|1252|1251.5|1254|1252.5|1254|1252.5|1252|1250.5|12525
1644312710000|2022-02-08 09:31:50|||||||||158
1644312720000|2022-02-08 09:32:00|1253.5|1252|1253.5|1251.5|1253.5|1252|1252|1251|1691
1644312730000|2022-02-08 09:32:10||1253||1251.5||1253||1251.5|252
1644312740000|2022-02-08 09:32:20|1252.5|1251|1252.5|1251|1252.5|1251|1252.5|1251|1020
1644312750000|2022-02-08 09:32:30|||||||||106
1644312770000|2022-02-08 09:32:50|1252|1250.5|1252|1250|1252.5|1251.5|1249|1247|27053
1644312780000|2022-02-08 09:33:00|1251.5|1249.5|1249|1247|1251.5|1249.5|1249|1247|3671
1644312790000|2022-02-08 09:33:10|1248.5|1246|1249|1246.5|1249|1246.5|1248.5|1246|287
1644312800000|2022-02-08 09:33:20|||||||||1979
1644312810000|2022-02-08 09:33:30|1249.5|1248.5|1249.5|1247.5|1249.5|1248.5|1246.5|1245|7608
1644312820000|2022-02-08 09:33:40|1249|1248|1250.5|1248.5|1251.5|1249.5|1248.5|1247.5|660
1644312830000|2022-02-08 09:33:50||1249||1249||1249||1249|596
1644312850000|2022-02-08 09:34:10|1251.5|1249.5|1251.5|1249.5|1252.5|1252|1251.5|1249.5|3059
1644312860000|2022-02-08 09:34:20||1250||1250||1250.5||1250|460
1644312870000|2022-02-08 09:34:30||1250.5||1250||1250.5||1250|67
1644312880000|2022-02-08 09:34:40|1250.5|1250.5|1252|1250|1252.5|1251.5|1250.5|1250|839
1644312900000|2022-02-08 09:35:00|||||||||848
1644312910000|2022-02-08 09:35:10|1252.5|1250.5|1254.5|1252.5|1255|1253|1252.5|1250|4255
1644312920000|2022-02-08 09:35:20|1254|1252|1254|1252|1254|1252|1254|1252|212
1644312930000|2022-02-08 09:35:30|1253|1251|1250.5|1246.5|1253|1251|1250.5|1246.5|2774
1644312940000|2022-02-08 09:35:40|1250|1247|1249.5|1247|1250|1247|1249.5|1247|108
1644312950000|2022-02-08 09:35:50|||||||||10000
1644312960000|2022-02-08 09:36:00|1249|1248.5|1248|1247|1249|1248.5|1248|1247|1285
1644312970000|2022-02-08 09:36:10|1248.5|1247.5|1248|1246.5|1250.5|1249.5|1245.5|1245|29813
1644312980000|2022-02-08 09:36:20|1247.5|1246|1246|1244.5|1247.5|1246|1245.5|1243.5|6187
1644312990000|2022-02-08 09:36:30|1246.5|1245|1248|1246.5|1249|1248|1246|1244|7231
1644313000000|2022-02-08 09:36:40|1247.5|1246|1247|1245|1247.5|1246|1247|1244|258
1644313020000|2022-02-08 09:37:00|1246.5|1244|1246|1244|1246.5|1244|1246|1243.5|1939
1644313030000|2022-02-08 09:37:10|||||||||614
1644313040000|2022-02-08 09:37:20|1245.5|1243.5|1245.5|1243.5|1245.5|1244|1245.5|1243.5|181
1644313050000|2022-02-08 09:37:30|1246|1244|1246.5|1245|1246.5|1245.5|1246|1243.5|5022
1644313060000|2022-02-08 09:37:40|1246|1244|1246.5|1244.5|1246.5|1245|1246|1244|673
1644313070000|2022-02-08 09:37:50|1246|1244|1246|1244|1246|1244|1246|1244|100
1644313080000|2022-02-08 09:38:00|1245|1243.5|1243.5|1242|1245.5|1244|1243.5|1242|2020
1644313090000|2022-02-08 09:38:10|||||||||11
1644313100000|2022-02-08 09:38:20|1243|1241.5|1241.5|1239|1243|1241.5|1241.5|1239|1800
1644313110000|2022-02-08 09:38:30|1241|1238|1239.5|1237|1241|1238|1239.5|1237|433
1644313120000|2022-02-08 09:38:40|||||||||77
1644313130000|2022-02-08 09:38:50|||||||||1
1644313140000|2022-02-08 09:39:00|1238|1236.5|1234.5|1232.5|1238|1236.5|1234.5|1232|3395
1644313150000|2022-02-08 09:39:10|1234|1231.5|1231.5|1229|1234|1231.5|1231|1228.5|2532
1644313160000|2022-02-08 09:39:20|1232|1230|1232|1230|1232.5|1231|1232|1230|1524
1644313170000|2022-02-08 09:39:30|1232.5|1231|1237.5|1234.5|1238|1234.5|1232|1231|4982
1644313180000|2022-02-08 09:39:40|1236.5|1235|1237.5|1235|1237.5|1235|1236.5|1235|282
1644313190000|2022-02-08 09:39:50|1236.5|1234.5|1237.5|1235.5|1239.5|1236.5|1235.5|1233.5|2164
1644313200000|2022-02-08 09:40:00|1237|1235|1235.5|1233|1237.5|1235.5|1235.5|1233|2435
1644313210000|2022-02-08 09:40:10|1235|1232.5|1235|1233.5|1235.5|1234|1234.5|1232.5|1890
1644313220000|2022-02-08 09:40:20|1234.5|1233|1235.5|1233.5|1235.5|1233.5|1234.5|1233|862
1644313230000|2022-02-08 09:40:30|1236.5|1234|1235|1233|1237|1235.5|1235|1233|1964
1644313240000|2022-02-08 09:40:40|1234.5|1232.5|1234.5|1232.5|1235.5|1233.5|1234|1232|1650
1644313250000|2022-02-08 09:40:50|1234||1234||1234.5||1234||2122
1644313260000|2022-02-08 09:41:00|1234.5|1232|1234|1231.5|1234.5|1232|1234|1231.5|899
1644313270000|2022-02-08 09:41:10|1234.5|1232.5|1232.5|1230|1235|1233|1232.5|1230|5546
1644313280000|2022-02-08 09:41:20|1232|1230.5|1230|1227|1232.5|1230.5|1229.5|1226.5|1732
1644313290000|2022-02-08 09:41:30|1229.5||1229.5||1229.5||1229.5||214
1644313300000|2022-02-08 09:41:40|1229|1226.5|1228.5|1226.5|1229|1226.5|1228.5|1226.5|642
1644313310000|2022-02-08 09:41:50|1229|1227.5|1229|1227|1229.5|1228.5|1229|1226.5|1212
1644313320000|2022-02-08 09:42:00|||||||||1
1644313330000|2022-02-08 09:42:10|1230|1228|1229|1227.5|1230|1228|1229|1227|2036
1644313340000|2022-02-08 09:42:20||1228||1227.5||1228||1227.5|160
1644313350000|2022-02-08 09:42:30|||||||||582
1644313360000|2022-02-08 09:42:40|1228.5|1228|1226.5|1225|1229|1228|1226.5|1225|1997
1644313370000|2022-02-08 09:42:50|1225.5|1224.5|1226|1223.5|1226|1224.5|1224.5|1222|3480
1644313380000|2022-02-08 09:43:00|1226.5|1224.5|1226|1223.5|1226.5|1224.5|1225.5|1223.5|1681
1644313390000|2022-02-08 09:43:10|1226.5|1225|1227|1225.5|1228|1225.5|1226.5|1224.5|2929
1644313400000|2022-02-08 09:43:20|1226.5|1225|1227.5|1225|1228|1226.5|1226|1224.5|2400
1644313410000|2022-02-08 09:43:30|1227|1224.5|1226.5|1224.5|1227|1225.5|1225.5|1223.5|10658
1644313420000|2022-02-08 09:43:40|1227.5|1225.5|1232.5|1229.5|1232.5|1229.5|1227.5|1224.5|3262
1644313430000|2022-02-08 09:43:50|1234.5|1230|1234.5|1231.5|1236.5|1234|1232.5|1230|3992
1644313440000|2022-02-08 09:44:00|1234|1232|1236.5|1234.5|1236.5|1234.5|1233|1232|2636
1644313450000|2022-02-08 09:44:10|1237|1235|1236.5|1233.5|1239|1236.5|1236.5|1232.5|3386
1644313460000|2022-02-08 09:44:20|1237.5|1234.5|1236.5|1235|1238|1236|1236|1234.5|22585
1644313470000|2022-02-08 09:44:30|1237|1235.5|1237|1235|1237|1236|1237|1235|361
1644313480000|2022-02-08 09:44:40|1237.5|1236|1237|1235.5|1238|1236|1237|1235.5|1174
1644313490000|2022-02-08 09:44:50|1237.5|1236|1237|1235|1237.5|1236|1237|1235|427
1644313500000|2022-02-08 09:45:00|1238|1235.5|1238|1236|1238.5|1236.5|1236.5|1235|1438
1644313510000|2022-02-08 09:45:10|1237.5|1236.5|1238|1236.5|1238.5|1236.5|1237.5|1236|5676
1644313520000|2022-02-08 09:45:20|1237|1236|1234|1232|1238|1236|1233.5|1231.5|4185
1644313530000|2022-02-08 09:45:30|1234.5|1233|1234.5|1232.5|1235|1233.5|1234|1232|2519
1644313540000|2022-02-08 09:45:40|1234|1233|1234.5|1233|1234.5|1233|1234|1232.5|1321
1644313550000|2022-02-08 09:45:50|1234|1232.5|1233.5|1231.5|1234|1232.5|1233|1231|2317
1644313560000|2022-02-08 09:46:00|1233|1231|1233|1230.5|1233|1231.5|1232|1229|3516
1644313570000|2022-02-08 09:46:10|1232.5|1229.5|1231.5|1229.5|1232.5|1229.5|1231.5|1229.5|0
1644313580000|2022-02-08 09:46:20|1231|1229|1229|1226.5|1231|1229|1228.5|1225|1494
1644313590000|2022-02-08 09:46:30|1228.5|1225.5|1228.5|1225.5|1228.5|1225.5|1228.5|1225.5|1610
1644313600000|2022-02-08 09:46:40|||||||||516
1644313610000|2022-02-08 09:46:50|1229|1226.5|1229|1226|1229.5|1228.5|1229|1225.5|5222
1644313620000|2022-02-08 09:47:00|1228.5|1225.5|1230|1227.5|1230.5|1230|1227.5|1225.5|4421
1644313630000|2022-02-08 09:47:10|||||||||275
1644313640000|2022-02-08 09:47:20|1229.5|1226.5|1227.5|1225.5|1229.5|1226.5|1227.5|1225|3212
1644313650000|2022-02-08 09:47:30|||||||||810
1644313660000|2022-02-08 09:47:40|1227|1226|1230|1228|1231.5|1229|1227|1225.5|5489
1644313670000|2022-02-08 09:47:50|1230.5|1229|1230.5|1229|1230.5|1229|1230.5|1229|801
1644313680000|2022-02-08 09:48:00|1232|1230|1233.5|1230.5|1234|1231.5|1230.5|1229|1340
1644313690000|2022-02-08 09:48:10|1233||1233||1233||1233||0
1644313700000|2022-02-08 09:48:20|1233.5|1231.5|1234|1232|1234|1232|1233|1231.5|1175
1644313710000|2022-02-08 09:48:30|1235.5|1233|1234|1232|1236|1234|1234|1232|1614
1644313720000|2022-02-08 09:48:40|1233|1231.5|1232.5|1230.5|1233|1231.5|1231|1228|2246
1644313730000|2022-02-08 09:48:50|1232||1232||1232||1232||844
1644313740000|2022-02-08 09:49:00|1232.5|1231|1231.5|1227.5|1233.5|1232|1231.5|1227|3360
1644313750000|2022-02-08 09:49:10|1231|1228|1229|1226.5|1231|1228|1229|1226|315
1644313760000|2022-02-08 09:49:20||1226||1226||1226.5||1226|2472
1644313780000|2022-02-08 09:49:40|1228.5|1226.5|1228|1226|1228.5|1226.5|1227|1225.5|2709
1644313800000|2022-02-08 09:50:00|1227.5|1226.5|1227.5|1226.5|1228|1226.5|1227.5|1226|3322
1644313810000|2022-02-08 09:50:10|||||||||40
1644313820000|2022-02-08 09:50:20|||||||||129
1644313830000|2022-02-08 09:50:30|1228|1227|1229.5|1228|1229.5|1228|1228|1227|2616
1644313840000|2022-02-08 09:50:40|1231|1228.5|1231.5|1229.5|1233|1230.5|1231|1228.5|1138
1644313850000|2022-02-08 09:50:50|1230.5|1229|1230|1228|1231.5|1229.5|1228.5|1227.5|1972
1644313860000|2022-02-08 09:51:00|1230.5|1229|1231|1230|1231|1230|1230.5|1229|477
1644313870000|2022-02-08 09:51:10|1230.5|1229|1233.5|1231.5|1234|1231.5|1230.5|1229|3058
1644313880000|2022-02-08 09:51:20|1233|1231|1233|1230.5|1233|1231|1233|1230.5|271
1644313890000|2022-02-08 09:51:30|1234|1231|1235.5|1234|1235.5|1234|1234|1231|2038
1644313900000|2022-02-08 09:51:40|1236|1234.5|1239|1237|1239|1238|1236|1234.5|1354
1644313910000|2022-02-08 09:51:50|1238.5|1237.5|1237.5|1235.5|1238.5|1238|1236.5|1234.5|1761
1644313920000|2022-02-08 09:52:00|1238|1236|1241|1237.5|1241|1237.5|1238|1236|1922
1644313930000|2022-02-08 09:52:10|1242.5|1238|1244.5|1241.5|1246|1243.5|1242.5|1238|1641
1644313940000|2022-02-08 09:52:20|1244|1242.5|1242|1240.5|1245.5|1244.5|1242|1240.5|1582
1644313950000|2022-02-08 09:52:30|1241|1239.5|1241|1239|1241|1239.5|1240.5|1237.5|79
1644313960000|2022-02-08 09:52:40|||||||||142
1644313970000|2022-02-08 09:52:50|1240.5|1237.5|1239.5|1235.5|1240.5|1237.5|1239.5|1235|503
1644314000000|2022-02-08 09:53:20|||||||||470
1644314010000|2022-02-08 09:53:30|1239|1235|1238.5|1235.5|1239|1235.5|1238.5|1235|1247
1644314020000|2022-02-08 09:53:40|1239||1239||1239||1239||961
1644314040000|2022-02-08 09:54:00|1239.5|1236|1238.5|1236.5|1239.5|1237|1238|1235.5|4552
1644314050000|2022-02-08 09:54:10|||||||||573
1644314060000|2022-02-08 09:54:20|1237.5|1235.5|1238|1236|1238|1237|1236.5|1235.5|2583
1644314070000|2022-02-08 09:54:30|1239|1237|1238|1235.5|1240|1238|1237|1235.5|4074
1644314080000|2022-02-08 09:54:40|1237|1234.5|1235|1233.5|1237|1234.5|1235|1233.5|812
1644314100000|2022-02-08 09:55:00|1235.5|1234|1235.5|1233.5|1235.5|1234|1235.5|1233.5|1948
1644314110000|2022-02-08 09:55:10||1234||1233.5||1234||1233.5|4762
1644314120000|2022-02-08 09:55:20|1234.5|1232.5|1234|1232|1234.5|1232.5|1233.5|1231.5|885
1644314130000|2022-02-08 09:55:30|1234.5|1233|1236|1234|1236.5|1235|1234.5|1233|2608
1644314140000|2022-02-08 09:55:40|1235.5||1235.5||1236||1235.5||200
1644314160000|2022-02-08 09:56:00||1235||1234||1235||1234|163
1644314170000|2022-02-08 09:56:10|1236|1234.5|1238|1235.5|1238|1235.5|1236|1234.5|2223
1644314180000|2022-02-08 09:56:20|||||||||276
1644314190000|2022-02-08 09:56:30|1238.5|1238|1238|1237.5|1239.5|1238.5|1236.5|1235|6702
1644314200000|2022-02-08 09:56:40|1238.5|1238|1239|1236.5|1239.5|1238|1238.5|1236.5|3580
1644314210000|2022-02-08 09:56:50|1239.5|1237|1239|1237|1239.5|1237.5|1239|1237|310
1644314220000|2022-02-08 09:57:00|1238|1235.5|1238|1236|1239|1236|1238|1235.5|248
1644314230000|2022-02-08 09:57:10|1239|1236.5|1241.5|1239|1243|1240.5|1239|1236.5|1245
1644314240000|2022-02-08 09:57:20|1241|1239.5|1245|1242|1246|1244|1241|1239.5|1077
1644314250000|2022-02-08 09:57:30|1244|1241.5|1244|1241.5|1245|1243|1243.5|1241.5|917
1644314260000|2022-02-08 09:57:40|||||||||56
1644314270000|2022-02-08 09:57:50|||||||||132
1644314310000|2022-02-08 09:58:30|||||||||301
1644314320000|2022-02-08 09:58:40|1245|1242.5|1246|1244|1246|1244|1245|1242.5|2047
1644314330000|2022-02-08 09:58:50|1247|1244.5|1248|1245|1248|1245|1247|1244.5|1824
1644314340000|2022-02-08 09:59:00|1247.5|1244.5|1244.5|1243|1247.5|1244.5|1244|1242|2316
1644314350000|2022-02-08 09:59:10|1244|1242|1245|1243.5|1245|1243.5|1244|1242|1260
1644314360000|2022-02-08 09:59:20|1245.5|1244|1246|1244.5|1246|1244.5|1245.5|1244|1301
1644314370000|2022-02-08 09:59:30|1247|1248|1248.5|1245|1249|1248|1247|1244.5|2445
1644314380000|2022-02-08 09:59:40||1245.5||1245.5||1245.5||1245.5|0
1644314390000|2022-02-08 09:59:50|1248|1246|1248|1245.5|1248|1246.5|1248|1245.5|1351
1644314400000|2022-02-08 10:00:00|||||||||631
1644314410000|2022-02-08 10:00:10|1247|1244.5|1246.5|1243.5|1247|1244.5|1246.5|1243.5|411
1644314420000|2022-02-08 10:00:20|||||||||50
1644314450000|2022-02-08 10:00:50|1246|1242.5|1244.5|1241.5|1246|1242.5|1244.5|1241.5|1295
1644314460000|2022-02-08 10:01:00||1242||1242||1242||1242|40
1644314480000|2022-02-08 10:01:20|1245.5|1243|1245.5|1243.5|1245.5|1243.5|1245.5|1243|1775
1644314490000|2022-02-08 10:01:30|1246|1244.5|1244.5|1242|1246|1244.5|1244.5|1242|637
1644314500000|2022-02-08 10:01:40|||||||||101
1644314520000|2022-02-08 10:02:00|1245|1243|1244.5|1242|1245|1244|1244.5|1242|1373
1644314540000|2022-02-08 10:02:20|||||||||799
1644314550000|2022-02-08 10:02:30|||||||||74
1644314560000|2022-02-08 10:02:40|1244|1241.5|1244.5|1242.5|1244.5|1242.5|1241.5|1238|6062
1644314570000|2022-02-08 10:02:50|1246|1243|1246|1244.5|1246.5|1244.5|1246|1243|1578
1644314580000|2022-02-08 10:03:00|1245.5|1243.5|1246|1245|1246.5|1245|1245.5|1243.5|527
1644314590000|2022-02-08 10:03:10|||||||||15
1644314600000|2022-02-08 10:03:20|1246.5|1245.5|1247.5|1246|1249|1247|1246|1244.5|1185
1644314630000|2022-02-08 10:03:50|1247|1245|1246.5|1243.5|1247|1245|1246.5|1242.5|572
1644314640000|2022-02-08 10:04:00|||||||||1000
1644314650000|2022-02-08 10:04:10||1242.5||1242.5||1242.5||1242.5|8
1644314670000|2022-02-08 10:04:30|||||||||7
1644314680000|2022-02-08 10:04:40|||||||||158
1644314690000|2022-02-08 10:04:50|1246|1242|1243|1238.5|1246|1242|1243|1238|3022
1644314700000|2022-02-08 10:05:00||1239||1239||1239||1238.5|370
1644314710000|2022-02-08 10:05:10|1243.5|1241|1244|1242|1244|1243|1243|1241|2691
1644314720000|2022-02-08 10:05:20|1244.5||1244.5||1245||1244.5||1272
1644314760000|2022-02-08 10:06:00|1244|1243.5|1244|1242|1244|1243.5|1244|1242|298
1644314770000|2022-02-08 10:06:10|1244.5|1242.5|1244|1242|1244.5|1244|1244|1242|1028
1644314800000|2022-02-08 10:06:40|1243|1241.5|1239|1237|1243|1241.5|1239|1236.5|1641
1644314810000|2022-02-08 10:06:50|1238|1237.5|1237.5|1236|1238|1237.5|1237.5|1236|833
1644314820000|2022-02-08 10:07:00|1237|1235.5|1238.5|1237.5|1238.5|1237.5|1236.5|1234.5|2736
1644314830000|2022-02-08 10:07:10|1238|1236.5|1238|1235|1238|1236.5|1238|1235|1530
1644314840000|2022-02-08 10:07:20|1237.5||1237||1237.5||1237||74
1644314860000|2022-02-08 10:07:40|1237.5|1235.5|1238.5|1237|1238.5|1237|1237.5|1235.5|3592
1644314870000|2022-02-08 10:07:50|1238|1236|1236|1234.5|1238|1236|1236|1233.5|8202
1644314880000|2022-02-08 10:08:00|1235.5|1234|1230|1228.5|1235.5|1234.5|1228|1225.5|10190
1644314890000|2022-02-08 10:08:10|1230.5|1229|1232|1230|1232|1230|1230.5|1229|1495
1644314900000|2022-02-08 10:08:20|1231|1230.5|1231.5|1230|1232|1230.5|1231|1229|2004
1644314910000|2022-02-08 10:08:30|1231|1229|1229|1226.5|1231.5|1230|1228.5|1226|4852
1644314920000|2022-02-08 10:08:40|1228.5|1226|1229|1227.5|1229.5|1228.5|1228|1226|5180
1644314930000|2022-02-08 10:08:50|1228.5|1228|1231|1229|1231|1229|1228.5|1228|2451
1644314940000|2022-02-08 10:09:00|1232|1229.5|1232|1230|1232|1230|1232|1229.5|429
1644314950000|2022-02-08 10:09:10|1231.5|1230.5|1232.5|1231.5|1233.5|1231.5|1231.5|1230|814
1644314960000|2022-02-08 10:09:20|1232|1232|1232|1229|1232|1232|1231|1229|4202
1644314970000|2022-02-08 10:09:30|1231.5|1229.5|1229.5|1227.5|1231.5|1230|1229.5|1227.5|1877
1644314980000|2022-02-08 10:09:40|1230|1228|1229.5|1228|1230|1228.5|1229|1227.5|877
1644314990000|2022-02-08 10:09:50|1230|1229|1229.5|1227.5|1230|1229|1229.5|1227.5|1282
1644315000000|2022-02-08 10:10:00|1230|1228.5|1230|1228.5|1230|1228.5|1230|1227.5|1166
1644315020000|2022-02-08 10:10:20|||||||||50
1644315030000|2022-02-08 10:10:30|1230.5|1229|1229.5|1228|1232.5|1230|1229.5|1227|3529
1644315040000|2022-02-08 10:10:40|1230|1229|1231|1229|1231|1229|1230|1229|1830
1644315050000|2022-02-08 10:10:50|1230.5|1228|1227.5|1226|1230.5|1228|1227.5|1226|2274
1644315060000|2022-02-08 10:11:00|1227|1225.5|1229|1227.5|1229|1228|1226.5|1225|22540
1644315070000|2022-02-08 10:11:10|1229.5|1228.5|1231.5|1228.5|1231.5|1229.5|1229|1228.5|2640
1644315080000|2022-02-08 10:11:20|1230.5|1229.5|1231.5|1230|1232.5|1230.5|1230.5|1228.5|819
1644315090000|2022-02-08 10:11:30|1232.5|1229.5|1232.5|1230.5|1232.5|1230.5|1231.5|1229.5|714
1644315100000|2022-02-08 10:11:40|1231.5|1231|1231|1229.5|1232.5|1231|1230|1228.5|996
1644315110000|2022-02-08 10:11:50|1230.5|1228.5|1231.5|1229.5|1231.5|1230.5|1230.5|1228.5|841
1644315120000|2022-02-08 10:12:00|1231|1229|1231|1228.5|1231|1229|1231|1228.5|1733
1644315130000|2022-02-08 10:12:10|1231.5|1229|1232.5|1231|1233|1231|1231.5|1229|1377
1644315140000|2022-02-08 10:12:20|||||||||186
1644315150000|2022-02-08 10:12:30|1233|1230|1233|1230|1234|1231|1233|1230|644
1644315160000|2022-02-08 10:12:40|1232|1231|1232|1230.5|1233|1231|1232|1230|374
1644315170000|2022-02-08 10:12:50|1231|1230|1232|1229|1232|1230|1230|1228.5|1147
1644315180000|2022-02-08 10:13:00|||||||||136
1644315190000|2022-02-08 10:13:10|1232.5|1230.5|1232|1229|1232.5|1232|1232|1229|1846
1644315200000|2022-02-08 10:13:20|1231.5|1230|1231|1229.5|1231.5|1230|1231|1229|759
1644315210000|2022-02-08 10:13:30|||||||||372
1644315220000|2022-02-08 10:13:40|1231.5|1230|1232|1230|1232|1230|1231.5|1230|893
1644315230000|2022-02-08 10:13:50|1231.5|1231.5|1230|1228.5|1232.5|1231.5|1229.5|1227|4568
1644315240000|2022-02-08 10:14:00|1229.5|1228|1229|1226|1229.5|1228|1229|1226|2383
1644315250000|2022-02-08 10:14:10||1226.5||1226.5||1226.5||1226.5|0
1644315260000|2022-02-08 10:14:20|1228.5|1227|1228.5|1226.5|1228.5|1228|1228|1226.5|443
1644315270000|2022-02-08 10:14:30|1229|1227|1230|1228.5|1230|1228.5|1229|1227|1848
1644315280000|2022-02-08 10:14:40|1230.5|1229|1230.5|1228.5|1230.5|1229|1230.5|1228.5|164
1644315290000|2022-02-08 10:14:50|1231|1229|1231|1229|1231|1229|1231|1229|161
1644315300000|2022-02-08 10:15:00|1232|1229.5|1231.5|1229|1232|1230|1231|1229|2879
1644315310000|2022-02-08 10:15:10|1231|1229.5|1231.5|1229.5|1232|1229.5|1231|1229.5|363
1644315320000|2022-02-08 10:15:20|1232|1230|1232|1230.5|1232.5|1231|1232|1229.5|1240
1644315330000|2022-02-08 10:15:30|1232.5|1231|1232|1230.5|1232.5|1231|1231.5|1230.5|763
1644315340000|2022-02-08 10:15:40|1232.5||1232||1232.5||1232||137
1644315350000|2022-02-08 10:15:50|1232.5|1231|1237|1235|1237.5|1236|1232.5|1231|4528
1644315360000|2022-02-08 10:16:00||1236||1234||1236||1234|2536
1644315370000|2022-02-08 10:16:10|1236|1235|1236|1234.5|1237|1235|1235|1233.5|703
1644315380000|2022-02-08 10:16:20|1236.5|1235|1237|1235|1237|1235.5|1236|1233.5|1916
1644315390000|2022-02-08 10:16:30|1238|1235.5|1235|1233.5|1238|1235.5|1235|1233.5|1128
1644315400000|2022-02-08 10:16:40|1235.5||1235||1235.5||1235||80
1644315410000|2022-02-08 10:16:50||1233||1232||1233||1232|196
1644315430000|2022-02-08 10:17:10|1234.5|1231.5|1234|1231|1234.5|1231.5|1234|1230.5|183
1644315440000|2022-02-08 10:17:20|1233.5|1231.5|1233.5|1231.5|1233.5|1232|1233.5|1231.5|166
1644315450000|2022-02-08 10:17:30|1234|1232|1235|1233.5|1236|1233.5|1233|1231.5|1774
1644315460000|2022-02-08 10:17:40|1236|1234|1238|1235|1238|1235|1236|1234|205
1644315470000|2022-02-08 10:17:50|1239|1235.5|1238|1235|1239|1236|1238|1235|709
1644315480000|2022-02-08 10:18:00|1238.5|1236|1239|1237|1239.5|1238|1238.5|1236|3207
1644315490000|2022-02-08 10:18:10|1238|1238|1239.5|1236.5|1239.5|1238|1238|1236|1722
1644315500000|2022-02-08 10:18:20||1237||1237.5||1238||1237|1794
1644315510000|2022-02-08 10:18:30|1240|1238.5|1242.5|1240.5|1243|1240.5|1239.5|1238.5|3884
1644315520000|2022-02-08 10:18:40|1243|1241.5|1243|1241|1243.5|1241.5|1243|1240.5|570
1644315530000|2022-02-08 10:18:50|1243.5|1241.5|1240.5|1238.5|1243.5|1241.5|1240|1237.5|1828
1644315540000|2022-02-08 10:19:00|1241|1239|1242|1239.5|1242|1241|1241|1239|587
1644315550000|2022-02-08 10:19:10|1241.5|1240.5|1241.5|1239.5|1242|1240.5|1241.5|1239.5|150
1644315560000|2022-02-08 10:19:20|1240.5|1238.5|1240|1238|1240.5|1239.5|1240|1238|944
1644315570000|2022-02-08 10:19:30|1239.5|1237.5|1241.5|1238|1241.5|1238|1239.5|1237.5|991
1644315580000|2022-02-08 10:19:40|||||||||261
1644315590000|2022-02-08 10:19:50|||||||||100
1644315600000|2022-02-08 10:20:00|1241||1241||1241||1241||400
1644315610000|2022-02-08 10:20:10|1241.5|1238.5|1241|1239|1241.5|1239|1241|1238.5|334
1644315620000|2022-02-08 10:20:20|1241.5|1241|1241|1239|1241.5|1241|1241|1239|577
1644315630000|2022-02-08 10:20:30|1240|1238.5|1240.5|1239|1241|1239.5|1240|1238|1615
1644315640000|2022-02-08 10:20:40|1240|1237.5|1239.5|1237.5|1240.5|1238|1239.5|1237.5|474
1644315650000|2022-02-08 10:20:50|||||||||15
1644315670000|2022-02-08 10:21:10||1238||1237.5||1238||1237.5|895
1644315680000|2022-02-08 10:21:20|||||||||154
1644315690000|2022-02-08 10:21:30|1239|1237|1238|1236.5|1239|1237|1237.5|1236|2076
1644315700000|2022-02-08 10:21:40|1239|1237|1239.5|1237.5|1239.5|1238|1239|1237|2409
1644315710000|2022-02-08 10:21:50|||||||||238
1644315730000|2022-02-08 10:22:10||1238||1238||1238||1237.5|311
1644315740000|2022-02-08 10:22:20|||||||||1820
1644315750000|2022-02-08 10:22:30|1240|1238.5|1243|1241.5|1243|1241.5|1239.5|1238.5|3062
1644315760000|2022-02-08 10:22:40|1244.5|1242|1244.5|1242.5|1244.5|1242.5|1244.5|1242|79
1644315780000|2022-02-08 10:23:00|1245.5||1245.5||1245.5||1245.5||106
1644315790000|2022-02-08 10:23:10||1243||1243.5||1243.5||1243|0
1644315800000|2022-02-08 10:23:20|1246|1244|1246|1244.5|1246|1245|1246|1244|1134
1644315810000|2022-02-08 10:23:30|1246.5|1245|1244.5|1242.5|1246.5|1246|1244.5|1242.5|2502
1644315820000|2022-02-08 10:23:40|1245|1243.5|1245.5|1244.5|1245.5|1244.5|1245|1243.5|735
1644315830000|2022-02-08 10:23:50|||||||||136
1644315840000|2022-02-08 10:24:00|1246|1245|1246.5|1244.5|1246.5|1245|1246|1244.5|1152
1644315850000|2022-02-08 10:24:10|1247|1245|1247.5|1245|1247.5|1245|1247|1245|788
1644315880000|2022-02-08 10:24:40|||||||||9198
1644315890000|2022-02-08 10:24:50|1249|1246|1248.5|1246.5|1249|1247|1247.5|1245|2010
1644315900000|2022-02-08 10:25:00|||||||||118
1644315910000|2022-02-08 10:25:10|||||||||100
1644315920000|2022-02-08 10:25:20|1249|1247|1249|1247|1249|1247|1249|1247|0
1644315930000|2022-02-08 10:25:30|1249.5|1248|1248.5|1247|1249.5|1248|1248.5|1247|365
1644315940000|2022-02-08 10:25:40|1249||1249||1249||1249||134
1644315950000|2022-02-08 10:25:50|1249.5|1247.5|1248.5|1247|1249.5|1248.5|1248.5|1247|843
1644315960000|2022-02-08 10:26:00|1248|1245.5|1247.5|1245.5|1248|1245.5|1247.5|1245.5|465
1644315980000|2022-02-08 10:26:20|1246.5|1244.5|1246|1242|1246.5|1244.5|1246|1241.5|944
1644315990000|2022-02-08 10:26:30||1242.5||1243||1243||1242.5|2000
1644316000000|2022-02-08 10:26:40||1242||1242||1242||1242|314
1644316020000|2022-02-08 10:27:00|1245.5|1242.5|1246|1244|1249.5|1245|1243.5|1242.5|18485
1644316030000|2022-02-08 10:27:10|1245|1243.5|1245|1243|1246|1243.5|1245|1242.5|398
1644316040000|2022-02-08 10:27:20|1246|1244|1246|1244|1246|1244|1246|1244|176
1644316050000|2022-02-08 10:27:30|1245|1243|1247|1245|1247|1245|1245|1243|1841
1644316060000|2022-02-08 10:27:40|1246.5|1245.5|1246.5|1245|1246.5|1245.5|1246.5|1245|430
1644316070000|2022-02-08 10:27:50|||||||||558
1644316080000|2022-02-08 10:28:00|||||||||200
1644316090000|2022-02-08 10:28:10||1244||1245||1245||1244|0
1644316100000|2022-02-08 10:28:20|1248|1245.5|1248|1245.5|1248|1245.5|1248|1245.5|1829
1644316110000|2022-02-08 10:28:30|1248.5|1246.5|1248.5|1247|1250.5|1249.5|1248.5|1246.5|3346
1644316120000|2022-02-08 10:28:40|1248|1247.5|1248.5|1247|1248.5|1247.5|1248|1247|213
1644316130000|2022-02-08 10:28:50|1249.5|1247.5|1249.5|1248.5|1249.5|1248.5|1249.5|1247.5|2260
1644316140000|2022-02-08 10:29:00|1250|1247.5|1252|1249.5|1253|1250.5|1250|1247.5|6256
1644316150000|2022-02-08 10:29:10|1251.5|1248.5|1249|1246.5|1251.5|1249.5|1249|1246.5|1882
1644316160000|2022-02-08 10:29:20|1248.5|1247.5|1248.5|1247|1248.5|1247.5|1248.5|1247|0
1644316170000|2022-02-08 10:29:30|1248|1246.5|1245|1242|1248|1246.5|1245|1242|2116
1644316180000|2022-02-08 10:29:40||1242.5||1243||1243||1242.5|952
1644316190000|2022-02-08 10:29:50|1244.5||1244.5||1244.5||1244.5||0
1644316200000|2022-02-08 10:30:00|1244|1242.5|1243.5|1242.5|1244|1242.5|1243.5|1242.5|757
1644316210000|2022-02-08 10:30:10|1244|1243|1247.5|1244|1247.5|1244|1244|1243|3016
1644316220000|2022-02-08 10:30:20|1248||1248||1248||1248||158
1644316230000|2022-02-08 10:30:30|1249.5|1244.5|1249|1246|1249.5|1246|1249|1244.5|75
1644316260000|2022-02-08 10:31:00|1250|1246.5|1250|1248|1250|1248|1249|1246.5|189
1644316280000|2022-02-08 10:31:20|1251|1249|1251|1249|1251|1250|1250.5|1248|571
1644316310000|2022-02-08 10:31:50|||||||||93
1644316320000|2022-02-08 10:32:00|1250.5|1249.5|1255|1252.5|1255.5|1252.5|1250.5|1249.5|1465
1644316330000|2022-02-08 10:32:10|1255.5|1253.5|1256.5|1254|1256.5|1254|1255.5|1253.5|104
1644316340000|2022-02-08 10:32:20|1257|1255|1256.5|1252.5|1257|1255.5|1256.5|1252.5|1655
1644316350000|2022-02-08 10:32:30|1256|1252|1255.5|1253|1256|1254.5|1255.5|1252|305
1644316360000|2022-02-08 10:32:40|1255|1253.5|1254.5|1252|1255|1254|1254.5|1252|329
1644316380000|2022-02-08 10:33:00|1254|1252.5|1254|1252.5|1254|1252.5|1254|1252.5|261
1644316390000|2022-02-08 10:33:10|1254.5|1253|1255|1253|1255|1253|1254|1253|4061
1644316400000|2022-02-08 10:33:20|||||||||1
1644316410000|2022-02-08 10:33:30|||||||||255
1644316420000|2022-02-08 10:33:40|1254|1253.5|1254.5|1252.5|1255.5|1253.5|1254|1252.5|2028
1644316430000|2022-02-08 10:33:50|1254|1253|1255.5|1254|1255.5|1254|1254|1253|296
1644316450000|2022-02-08 10:34:10|1256|1254.5|1256|1254.5|1256|1254.5|1255.5|1254.5|469
1644316460000|2022-02-08 10:34:20|1256.5|1255|1256|1254|1256.5|1255|1256|1254|691
1644316470000|2022-02-08 10:34:30|||||||||1
1644316480000|2022-02-08 10:34:40|1257|1255|1258.5|1255.5|1258.5|1256.5|1257|1255|1703
1644316490000|2022-02-08 10:34:50||1255||1255.5||1255.5||1255|0
1644316500000|2022-02-08 10:35:00|||||||||800
1644316510000|2022-02-08 10:35:10||1256||1256||1256||1255.5|19
1644316520000|2022-02-08 10:35:20||1257||1256||1257||1256|138
1644316530000|2022-02-08 10:35:30|1259|1257|1260.5|1258|1260.5|1259|1259|1257|3432
1644316540000|2022-02-08 10:35:40|1261|1258.5|1261|1259|1261|1259|1260.5|1258.5|0
1644316550000|2022-02-08 10:35:50|1261.5|1260|1263|1260.5|1263.5|1261|1261.5|1260|1345
1644316560000|2022-02-08 10:36:00|1261.5|1261|1261|1258|1261.5|1261|1261|1258|1750
1644316570000|2022-02-08 10:36:10|1260.5||1260||1260.5||1260||0
1644316580000|2022-02-08 10:36:20|1259.5|1257|1258|1256.5|1259.5|1257|1257.5|1256|1854
1644316590000|2022-02-08 10:36:30|1257.5|1256|1259|1256.5|1259|1256.5|1257.5|1256|1605
1644316600000|2022-02-08 10:36:40|1260.5|1257|1260.5|1258.5|1260.5|1258.5|1260.5|1257|642
1644316610000|2022-02-08 10:36:50|1260||1260||1260||1260||876
1644316620000|2022-02-08 10:37:00|1260.5|1259|1262.5|1261|1262.5|1261|1260.5|1259|2770
1644316630000|2022-02-08 10:37:10|1262|1260.5|1262|1260.5|1262|1260.5|1262|1260.5|0
1644316640000|2022-02-08 10:37:20|1262.5|1261|1262|1260.5|1262.5|1261|1262|1260.5|419
1644316650000|2022-02-08 10:37:30|||||||||135
1644316660000|2022-02-08 10:37:40|1263|1261|1262.5|1260.5|1263|1262.5|1262.5|1260.5|1186
1644316670000|2022-02-08 10:37:50||1261||1261||1261||1261|137
1644316680000|2022-02-08 10:38:00|1262|1260.5|1262.5|1260.5|1262.5|1261|1262|1260.5|193
1644316690000|2022-02-08 10:38:10|||||||||700
1644316700000|2022-02-08 10:38:20|1262||1262||1262.5||1262||130
1644316710000|2022-02-08 10:38:30|1262.5|1261|1263|1261|1263|1262.5|1262.5|1261|1943
1644316720000|2022-02-08 10:38:40|1262.5|1260.5|1262.5|1260.5|1262.5|1261|1262.5|1260.5|1132
1644316730000|2022-02-08 10:38:50|1262|1261|1261|1260|1262|1261|1261|1260|1658
1644316740000|2022-02-08 10:39:00|1261.5|1260.5|1262|1260.5|1262|1260.5|1261.5|1260.5|1281
1644316760000|2022-02-08 10:39:20|1262.5|1261|1263|1261.5|1263|1261.5|1262.5|1261|890
1644316770000|2022-02-08 10:39:30|1260.5|1260.5|1263|1261|1263|1261.5|1260.5|1260|1558
1644316780000|2022-02-08 10:39:40|1262.5||1263||1263||1262.5||60
1644316790000|2022-02-08 10:39:50|1263.5|1262|1263.5|1261.5|1264|1263|1263.5|1261|1548
1644316800000|2022-02-08 10:40:00|1263||1263||1263||1263||0
1644316810000|2022-02-08 10:40:10|1262.5|1261|1262.5|1260.5|1262.5|1262|1261.5|1260|5281
1644316830000|2022-02-08 10:40:30|1262||1262||1262||1262||863
1644316850000|2022-02-08 10:40:50|1262.5|1261|1263.5|1262.5|1263.5|1262.5|1262.5|1261|2745
1644316860000|2022-02-08 10:41:00|1264|1263|1265.5|1263|1266|1265|1264|1262|1822
1644316870000|2022-02-08 10:41:10|1266|1262|1264.5|1262|1266|1262|1264.5|1262|848
1644316880000|2022-02-08 10:41:20|1265|1262.5|1266|1265|1266|1265|1264|1262.5|543
1644316890000|2022-02-08 10:41:30|1266.5|1265.5|1267.5|1265.5|1267.5|1265.5|1266.5|1265.5|108
1644316900000|2022-02-08 10:41:40|1268|1266|1267.5|1265|1269.5|1267|1266|1265|1472
1644316910000|2022-02-08 10:41:50|1268|1265.5|1268|1266.5|1268|1266.5|1268|1265.5|213
1644316920000|2022-02-08 10:42:00|1267.5|1265|1267.5|1265|1267.5|1265|1267.5|1265|1723
1644316930000|2022-02-08 10:42:10|1268|1265.5|1270|1268|1270|1268|1267.5|1265.5|1481
1644316970000|2022-02-08 10:42:50|1271.5|1268.5|1271.5|1269|1271.5|1269|1271.5|1268.5|286
1644316980000|2022-02-08 10:43:00|1272||1272||1272||1272||2774
1644316990000|2022-02-08 10:43:10|1271.5||1272||1272||1271.5||552
1644317000000|2022-02-08 10:43:20|||||||||38
1644317020000|2022-02-08 10:43:40|1271.5|1270.5|1271.5|1269|1272.5|1271.5|1271.5|1269|2351
1644317030000|2022-02-08 10:43:50|1272.5|1270|1274|1272|1275|1273|1272.5|1270|2327
1644317040000|2022-02-08 10:44:00|1274.5|1272.5|1274.5|1273|1274.5|1273|1274|1272.5|2149
1644317050000|2022-02-08 10:44:10|1274|1272.5|1272.5|1271|1274|1272.5|1271.5|1271|5483
1644317060000|2022-02-08 10:44:20|1273|1271.5|1273.5|1271.5|1274|1271.5|1273|1271.5|310
1644317070000|2022-02-08 10:44:30|1274|1274|1274.5|1272.5|1274.5|1274|1274|1271.5|1505
1644317080000|2022-02-08 10:44:40|1274|1273|1274.5|1273|1274.5|1273|1274|1272.5|227
1644317090000|2022-02-08 10:44:50|||||||||148
1644317100000|2022-02-08 10:45:00|||||||||300
1644317110000|2022-02-08 10:45:10|1275|1274|1279|1277|1280|1277|1275|1273|30142
1644317120000|2022-02-08 10:45:20|1280|1278|1281|1278.5|1283.5|1280|1279.5|1277|5918
1644317130000|2022-02-08 10:45:30|1280|1279|1281|1280|1281|1280|1280|1278.5|4825
1644317140000|2022-02-08 10:45:40|1282.5|1280.5|1282|1280|1282.5|1280.5|1282|1280|296
1644317150000|2022-02-08 10:45:50|1282.5|1280.5|1282|1280.5|1282.5|1280.5|1282|1280.5|0
1644317160000|2022-02-08 10:46:00||1281.5||1280.5||1281.5||1280.5|265
1644317170000|2022-02-08 10:46:10|1282.5|1281|1283.5|1282|1283.5|1282.5|1282.5|1281|5203
1644317180000|2022-02-08 10:46:20|1283|1282.5|1280|1278|1283|1282.5|1280|1278|7115
1644317190000|2022-02-08 10:46:30|1279.5|1279.5|1280|1278|1280|1279.5|1278|1276.5|3132
1644317200000|2022-02-08 10:46:40||1278.5||1278.5||1279||1278.5|3525
1644317210000|2022-02-08 10:46:50|1280.5|1279|1282|1280.5|1283|1280.5|1280.5|1278.5|1125
1644317230000|2022-02-08 10:47:10|1282.5|1281|1283|1281.5|1283|1281.5|1282.5|1280.5|587
1644317240000|2022-02-08 10:47:20|1282.5|1282|1284|1282.5|1284.5|1282.5|1282.5|1282|1795
1644317250000|2022-02-08 10:47:30|1284.5|1283.5|1284.5|1283.5|1286|1283.5|1284.5|1283.5|2150
1644317260000|2022-02-08 10:47:40|1286|1284|1286.5|1284.5|1287|1286|1286|1284|2309
1644317270000|2022-02-08 10:47:50|1287|1285|1287|1285|1287|1285|1287|1285|947
1644317280000|2022-02-08 10:48:00|1286.5|1286|1286|1285|1287.5|1286|1285|1282.5|4581
1644317290000|2022-02-08 10:48:10|1285.5|1284.5|1286|1284.5|1286|1285.5|1285.5|1284|2089
1644317300000|2022-02-08 10:48:20|1287|1285|1287|1284.5|1287.5|1287|1287|1284.5|2332
1644317310000|2022-02-08 10:48:30|1286|1282.5|1285.5|1283.5|1286|1283.5|1285|1282.5|877
1644317320000|2022-02-08 10:48:40|1285|1282.5|1285|1282.5|1285|1282.5|1285|1282.5|400
1644317330000|2022-02-08 10:48:50|1284.5|1283.5|1278.5|1276|1284.5|1283.5|1277.5|1274|8948
1644317340000|2022-02-08 10:49:00|1279|1276.5|1278.5|1276|1280|1279|1277|1275|4368
1644317350000|2022-02-08 10:49:10|1279.5|1277|1273.5|1271|1281.5|1279|1272|1271|12518
1644317360000|2022-02-08 10:49:20|1274.5|1271.5|1275|1273.5|1275.5|1273.5|1274|1271.5|3846
1644317370000|2022-02-08 10:49:30|1274.5|1272.5|1275|1273.5|1275|1273.5|1274|1272.5|470
1644317380000|2022-02-08 10:49:40|1274|1274.5|1277.5|1275.5|1277.5|1275.5|1271|1267.5|6987
1644317390000|2022-02-08 10:49:50|1278|1274|1277.5|1275|1278|1275|1276|1274|1168
1644317400000|2022-02-08 10:50:00|1277|1275.5|1276|1274|1277|1276|1275.5|1273|1047
1644317410000|2022-02-08 10:50:10|1276.5|1275|1277|1275|1277|1275|1276.5|1275|215
1644317420000|2022-02-08 10:50:20|||||||||227
1644317430000|2022-02-08 10:50:30|1276.5|1274|1275.5|1273.5|1276.5|1274.5|1273.5|1271|15963
1644317440000|2022-02-08 10:50:40|1275|1271|1275.5|1273|1275.5|1273|1274.5|1271|1145
1644317450000|2022-02-08 10:50:50|1274.5|1273.5|1281.5|1280|1282|1280|1274.5|1273.5|8972
1644317460000|2022-02-08 10:51:00|1281|1280.5|1280.5|1280|1282|1281|1280.5|1278.5|4067
1644317470000|2022-02-08 10:51:10|1280|1278.5|1279.5|1277.5|1280|1278.5|1279|1276.5|1179
1644317480000|2022-02-08 10:51:20|1279|1276.5|1279|1276.5|1279|1276.5|1279|1276.5|250
1644317490000|2022-02-08 10:51:30|||||||||133
1644317500000|2022-02-08 10:51:40|1278.5|1277|1278.5|1276.5|1278.5|1277|1278.5|1276.5|531
1644317520000|2022-02-08 10:52:00|1277.5|1275|1277|1275|1278.5|1276|1277|1274.5|3051
1644317530000|2022-02-08 10:52:10|1278|1276|1281.5|1279|1281.5|1279|1278|1275.5|8529
1644317540000|2022-02-08 10:52:20|1282|1280|1283|1281|1283.5|1281|1282|1280|2242
1644317550000|2022-02-08 10:52:30|1284|1281.5|1283.5|1281|1284|1283|1283.5|1281|4147
1644317560000|2022-02-08 10:52:40|||||||||1195
1644317570000|2022-02-08 10:52:50|1283|1280|1282.5|1277.5|1283|1280|1282.5|1277.5|853
1644317580000|2022-02-08 10:53:00|1282|1276|1277.5|1275|1282|1276|1277.5|1275|3540
1644317590000|2022-02-08 10:53:10|1277|1275.5|1277|1275|1277|1275.5|1276.5|1275|739
1644317600000|2022-02-08 10:53:20||1275.5||1275.5||1275.5||1275|1224
1644317610000|2022-02-08 10:53:30|||||||||250
1644317630000|2022-02-08 10:53:50|1276.5|1276|1282.5|1281.5|1282.5|1281.5|1276.5|1276|3758
1644317640000|2022-02-08 10:54:00|1283.5|1280.5|1283.5|1281.5|1283.5|1283|1282.5|1280.5|1532
1644317660000|2022-02-08 10:54:20|||||||||4057
1644317670000|2022-02-08 10:54:30|1283|1279.5|1282|1279.5|1283|1280.5|1282|1279.5|622
1644317680000|2022-02-08 10:54:40|1281.5||1281.5||1281.5||1281.5||0
1644317690000|2022-02-08 10:54:50|1282|1280.5|1286|1284.5|1288|1285|1282|1279.5|5273
1644317700000|2022-02-08 10:55:00|1285.5|1284|1284|1282.5|1287|1284.5|1283.5|1280.5|5308
1644317710000|2022-02-08 10:55:10|1285|1283|1285|1283|1285.5|1283|1284|1282|3818
1644317730000|2022-02-08 10:55:30|||||||||100
1644317750000|2022-02-08 10:55:50|||||||||19
1644317760000|2022-02-08 10:56:00||1284||1283||1284||1283|164
1644317770000|2022-02-08 10:56:10|1285.5|1284|1285.5|1284.5|1286|1284.5|1285.5|1283.5|4027
1644317780000|2022-02-08 10:56:20|1286|1285|1286.5|1284.5|1287|1286|1286|1284.5|1073
1644317790000|2022-02-08 10:56:30|1286|1285.5|1286|1284.5|1286|1285.5|1286|1284.5|2308
1644317800000|2022-02-08 10:56:40|1285.5|1285|1286.5|1284|1286.5|1285|1285|1283.5|2574
1644317810000|2022-02-08 10:56:50|1286|1283|1283.5|1281.5|1286|1284|1282.5|1279.5|1536
1644317820000|2022-02-08 10:57:00|1284.5|1282|1286|1283.5|1286|1283.5|1284.5|1282|4436
1644317830000|2022-02-08 10:57:10|||||||||1895
1644317840000|2022-02-08 10:57:20|1285.5|1282|1284.5|1282.5|1285.5|1282.5|1284.5|1282|3999
1644317850000|2022-02-08 10:57:30|1284||1284||1284||1284||0
1644317860000|2022-02-08 10:57:40|1284.5|1283|1284.5|1283|1284.5|1283|1284.5|1283|485
1644317870000|2022-02-08 10:57:50|1285.5|1283.5|1288|1286|1288|1286|1285.5|1283.5|4110
1644317890000|2022-02-08 10:58:10|1287.5|1286.5|1287.5|1286|1287.5|1287|1287.5|1286|318
1644317900000|2022-02-08 10:58:20|1286.5|1284|1285|1282.5|1286.5|1284|1284.5|1281.5|1013
1644317910000|2022-02-08 10:58:30|1285.5|1283|1285.5|1283.5|1285.5|1284.5|1285.5|1283|743
1644317920000|2022-02-08 10:58:40|1286|1284|1288|1286|1288|1286|1286|1284|642
1644317930000|2022-02-08 10:58:50|1287.5|1286.5|1288|1286.5|1288|1286.5|1287.5|1286.5|72
1644317940000|2022-02-08 10:59:00|1287.5|1286|1287|1286|1287.5|1286|1287|1286|728
1644317950000|2022-02-08 10:59:10|1286.5|1285.5|1281|1278|1287|1285.5|1281|1276.5|12638
1644317960000|2022-02-08 10:59:20|1280.5|1277|1278|1275.5|1280.5|1280|1278|1275|1261
1644317970000|2022-02-08 10:59:30|1277.5|1276|1278.5|1276.5|1278.5|1277.5|1277.5|1276|621
1644317980000|2022-02-08 10:59:40|1278|1275|1277.5|1275.5|1278|1276.5|1277|1275|2044
1644317990000|2022-02-08 10:59:50|1277|1275|1276.5|1275|1277.5|1275.5|1276.5|1275|361
1644318000000|2022-02-08 11:00:00|1276|1275.5|1277|1275|1277.5|1276.5|1275.5|1275|7323
1644318010000|2022-02-08 11:00:10|1276.5||1276.5||1276.5||1276.5||0
1644318020000|2022-02-08 11:00:20|||||||||187
1644318030000|2022-02-08 11:00:30|1276|1273.5|1276|1275|1276.5|1275.5|1275.5|1273.5|3815
1644318040000|2022-02-08 11:00:40|1276.5|1273|1275.5|1275|1276.5|1275|1275|1273|9005
1644318050000|2022-02-08 11:00:50||1274.5||1275||1275||1274.5|2650
1644318060000|2022-02-08 11:01:00||1274||1275||1275||1274|8021
1644318070000|2022-02-08 11:01:10||1274||1275||1275||1274|2952
1644318080000|2022-02-08 11:01:20|||||||||2703
1644318090000|2022-02-08 11:01:30|1275|1274|1275.5|1275|1275.5|1275|1274.5|1272.5|4337
1644318100000|2022-02-08 11:01:40|||||||||600
1644318110000|2022-02-08 11:01:50|||||||||905
1644318120000|2022-02-08 11:02:00|||||||||399
1644318130000|2022-02-08 11:02:10|||||||||100
1644318150000|2022-02-08 11:02:30|||||||||943
1644318160000|2022-02-08 11:02:40|||||||||100
1644318170000|2022-02-08 11:02:50|||||||||1166
1644318180000|2022-02-08 11:03:00|||||||||22
1644318200000|2022-02-08 11:03:20|||||||||121
1644318210000|2022-02-08 11:03:30||1274.5||1275||1275||1274.5|663
1644318230000|2022-02-08 11:03:50|||||||||38
1644318240000|2022-02-08 11:04:00||1274.5||1275||1275||1274.5|3741
1644318250000|2022-02-08 11:04:10|||||||||4
1644318260000|2022-02-08 11:04:20|1275|1274.5|1275.5|1275|1275.5|1275|1275|1272|4579
1644318270000|2022-02-08 11:04:30||1273||1275||1275||1273|6621
1644318280000|2022-02-08 11:04:40||1274||1275||1275||1274|1267
1644318300000|2022-02-08 11:05:00|1275|1273|1275.5|1275|1275.5|1275|1275|1273|2670
1644318310000|2022-02-08 11:05:10|||||||||2909
1644318330000|2022-02-08 11:05:30|||||||||197
1644318350000|2022-02-08 11:05:50|1275|1274|1275.5|1275|1275.5|1275|1274.5|1273|4267
1644318360000|2022-02-08 11:06:00|1275|1274|1274.5|1273.5|1275.5|1275|1274.5|1271|4711
1644318370000|2022-02-08 11:06:10|1275.5|1271.5|1275.5|1275|1275.5|1275|1275|1271.5|6902
1644318400000|2022-02-08 11:06:40|||||||||1663
1644318410000|2022-02-08 11:06:50|||||||||609
1644318420000|2022-02-08 11:07:00|1275|1273.5|1275.5|1275|1275.5|1275|1275|1273.5|4680
1644318430000|2022-02-08 11:07:10|||||||||2108
1644318440000|2022-02-08 11:07:20|||||||||1047
1644318450000|2022-02-08 11:07:30|||||||||76
1644318460000|2022-02-08 11:07:40|1275|1274.5|1270.5|1266|1275.5|1275|1261|1260.5|23785
1644318470000|2022-02-08 11:07:50|1271|1268|1278.5|1275|1280.5|1276|1270.5|1268|16673
1644318490000|2022-02-08 11:08:10|1276.5||1276||1276.5||1276||198
1644318500000|2022-02-08 11:08:20|||||||||360
1644318510000|2022-02-08 11:08:30|1275.5||1276||1276||1275.5||1094
1644318520000|2022-02-08 11:08:40|1275.5||1276||1276||1275.5||507
1644318530000|2022-02-08 11:08:50|||||||||543
1644318540000|2022-02-08 11:09:00|1275.5||1275.5||1276||1275.5||3416
1644318550000|2022-02-08 11:09:10|1275|1273|1275.5|1275|1275.5|1275|1275|1273|3349
1644318560000|2022-02-08 11:09:20|1275|1273.5|1275|1272.5|1275|1273.5|1275|1272.5|3959
1644318570000|2022-02-08 11:09:30|1274.5|1272|1265.5|1264|1274.5|1272|1265.5|1262.5|1589
1644318580000|2022-02-08 11:09:40|1266|1265|1267|1265|1270.5|1269|1265.5|1264.5|4236
1644318590000|2022-02-08 11:09:50|1266|1264|1266|1264|1267|1265|1266|1264|25
1644318600000|2022-02-08 11:10:00|1265.5|1262.5|1256.5|1254.5|1265.5|1262.5|1254|1250.5|13396
1644318610000|2022-02-08 11:10:10|1257|1255|1261|1258.5|1262|1260|1257|1255|16310
1644318630000|2022-02-08 11:10:30|1260.5|1259|1260|1257.5|1260.5|1259|1259.5|1257.5|1779
1644318640000|2022-02-08 11:10:40||1258||1258||1258||1258|0
1644318650000|2022-02-08 11:10:50|1260.5|1259|1264.5|1262|1265.5|1262|1260.5|1259|1974
1644318670000|2022-02-08 11:11:10|1264|1260.5|1263|1261|1264|1261|1263|1260.5|355
1644318680000|2022-02-08 11:11:20|1262.5|1260.5|1257.5|1255.5|1262.5|1260.5|1256|1254.5|5660
1644318690000|2022-02-08 11:11:30|1258.5|1256|1258|1256|1263|1259.5|1257.5|1256|6251
1644318700000|2022-02-08 11:11:40|1257.5|1255.5|1257|1255.5|1257.5|1256.5|1256|1253.5|1007
1644318710000|2022-02-08 11:11:50|1257.5|1256|1256.5|1254.5|1257.5|1256|1256.5|1254.5|257
1644318730000|2022-02-08 11:12:10|1255.5|1252.5|1255.5|1254|1256.5|1254.5|1254.5|1251.5|2412
1644318740000|2022-02-08 11:12:20|1256.5|1254.5|1257.5|1255|1259.5|1257|1256.5|1254.5|4199
1644318750000|2022-02-08 11:12:30|||||||||1000
1644318760000|2022-02-08 11:12:40|1259.5|1255.5|1260.5|1256|1260.5|1256|1259.5|1255.5|197
1644318770000|2022-02-08 11:12:50|||||||||1200
1644318780000|2022-02-08 11:13:00|1261.5|1256.5|1260.5|1257|1261.5|1257|1260.5|1256.5|120
1644318790000|2022-02-08 11:13:10|1260||1260||1260||1260||0
1644318800000|2022-02-08 11:13:20|1259.5|1256.5|1258|1256.5|1259.5|1256.5|1257.5|1256|1176
1644318810000|2022-02-08 11:13:30|1257.5|1256|1257|1254.5|1257.5|1256.5|1256.5|1254.5|2104
1644318820000|2022-02-08 11:13:40|1256.5|1253.5|1253.5|1252.5|1256.5|1254|1253.5|1251.5|899
1644318830000|2022-02-08 11:13:50|1252.5|1250|1255|1251.5|1255|1251.5|1251.5|1250|2218
1644318840000|2022-02-08 11:14:00|||||||||255
1644318850000|2022-02-08 11:14:10|||||||||406
1644318860000|2022-02-08 11:14:20|1256|1253|1257.5|1254.5|1257.5|1254.5|1256|1253|1892
1644318870000|2022-02-08 11:14:30|1259.5|1255|1262.5|1260|1263|1261|1259.5|1255|1498
1644318880000|2022-02-08 11:14:40|1263.5|1260.5|1264.5|1261.5|1265|1261.5|1262.5|1260.5|899
1644318890000|2022-02-08 11:14:50|1265|1262|1264.5|1263.5|1265|1263.5|1264.5|1262|728
1644318900000|2022-02-08 11:15:00|1264|1262.5|1262.5|1259.5|1264|1263.5|1262|1259.5|2383
1644318910000|2022-02-08 11:15:10|1261.5|1258.5|1261.5|1258|1261.5|1258.5|1261.5|1258|4790
1644318920000|2022-02-08 11:15:20|1261|1257.5|1258|1255.5|1261|1257.5|1258|1255.5|1527
1644318930000|2022-02-08 11:15:30|1257|1256.5|1257|1255|1257|1256.5|1257|1255|746
1644318940000|2022-02-08 11:15:40|1256.5|1255.5|1262|1260.5|1263|1261.5|1256.5|1255|11639
1644318960000|2022-02-08 11:16:00|1261.5|1260|1260.5|1258.5|1261.5|1260|1260.5|1258.5|2037
1644318970000|2022-02-08 11:16:10|||||||||391
1644318980000|2022-02-08 11:16:20|1260|1257.5|1260|1258.5|1260|1258.5|1259.5|1257.5|704
1644318990000|2022-02-08 11:16:30|1259.5|1257.5|1258.5|1256.5|1259.5|1257.5|1258.5|1256.5|2456
1644319000000|2022-02-08 11:16:40|1258|1257.5|1259.5|1257.5|1260|1258.5|1258|1257.5|837
1644319010000|2022-02-08 11:16:50||1258||1258||1258||1258|0
1644319020000|2022-02-08 11:17:00|1259|1257.5|1259.5|1258|1259.5|1258|1259|1257|2207
1644319030000|2022-02-08 11:17:10|1259|1257.5|1260.5|1258|1261|1259|1255|1253|60599
1644319040000|2022-02-08 11:17:20|1260|1258.5|1260.5|1258|1261.5|1260|1260|1258|2835
1644319050000|2022-02-08 11:17:30|1261.5|1259|1262.5|1260|1262.5|1260|1260|1258|334
1644319060000|2022-02-08 11:17:40|1261.5|1260.5|1264.5|1261.5|1265|1261.5|1261.5|1260.5|1385
1644319070000|2022-02-08 11:17:50|1265||1265||1265||1265||0
1644319080000|2022-02-08 11:18:00|1264.5|1262.5|1264.5|1262|1265|1264|1264.5|1261.5|2289
1644319090000|2022-02-08 11:18:10|1263.5|1260.5|1263|1260.5|1263.5|1260.5|1263|1260.5|566
1644319100000|2022-02-08 11:18:20|1262.5|1262|1262|1260.5|1262.5|1262.5|1262|1260.5|384
1644319110000|2022-02-08 11:18:30|1261.5|1260|1261.5|1260|1262|1260|1261.5|1258|1288
1644319130000|2022-02-08 11:18:50|1262.5|1260.5|1262.5|1260.5|1264.5|1263|1262.5|1260.5|1672
1644319140000|2022-02-08 11:19:00||1260||1260.5||1260.5||1260|357
1644319160000|2022-02-08 11:19:20|1262|1260|1262|1260|1262|1260|1262|1260|372
1644319180000|2022-02-08 11:19:40|1261.5||1261.5||1261.5||1261.5||0
1644319190000|2022-02-08 11:19:50|1261|1258.5|1261|1258.5|1261|1258.5|1258.5|1258|1307
1644319200000|2022-02-08 11:20:00|1260|1259|1260|1259|1260.5|1259|1260|1258.5|14
1644319220000|2022-02-08 11:20:20|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|0
1644319230000|2022-02-08 11:20:30|1259|1257|1257.5|1255|1259|1257|1257.5|1255|844
1644319240000|2022-02-08 11:20:40|1257||1257||1257||1257||0
1644319250000|2022-02-08 11:20:50|1256.5||1256.5||1256.5||1256.5||0
1644319260000|2022-02-08 11:21:00|1257|1255.5|1259|1257|1259.5|1258|1256.5|1255|4533
1644319270000|2022-02-08 11:21:10||1258||1257||1258||1257|20
1644319280000|2022-02-08 11:21:20||1257.5||1257.5||1257.5||1257|0
1644319290000|2022-02-08 11:21:30|1258.5|1257|1258|1255.5|1258.5|1257|1258|1255.5|937
1644319300000|2022-02-08 11:21:40||1256.5||1256.5||1256.5||1256.5|0
1644319310000|2022-02-08 11:21:50|1257.5|1255.5|1257.5|1255.5|1257.5|1255.5|1257.5|1255.5|0
1644319320000|2022-02-08 11:22:00|1257|1256.5|1257.5|1255.5|1257.5|1256.5|1256.5|1255.5|502
1644319330000|2022-02-08 11:22:10|1257||1257||1257||1257||795
1644319350000|2022-02-08 11:22:30|||||||||157
1644319370000|2022-02-08 11:22:50|||||||||1
1644319380000|2022-02-08 11:23:00|1256.5||1256.5||1256.5||1256.5||8
1644319390000|2022-02-08 11:23:10|1255.5|1255|1256.5|1255|1256.5|1255.5|1255|1253.5|3239
1644319400000|2022-02-08 11:23:20|||||||||231
1644319410000|2022-02-08 11:23:30|1256||1256||1256.5||1256||1671
1644319420000|2022-02-08 11:23:40|1256.5|1255.5|1256|1255|1256.5|1255.5|1256|1255|3227
1644319430000|2022-02-08 11:23:50|1256.5|1255.5|1256.5|1255.5|1256.5|1255.5|1256|1255.5|2981
1644319440000|2022-02-08 11:24:00||1255||1255.5||1255.5||1255|1159
1644319450000|2022-02-08 11:24:10|1256||1256.5||1256.5||1256||1029
1644319460000|2022-02-08 11:24:20|1256|1255|1256|1255|1256|1255|1256|1255|624
1644319470000|2022-02-08 11:24:30|1255.5|1254.5|1255.5|1255|1255.5|1255|1255.5|1254.5|9953
1644319480000|2022-02-08 11:24:40|1255|1253.5|1255.5|1255|1255.5|1255|1255|1253.5|9414
1644319490000|2022-02-08 11:24:50|1256||1256||1256||1255.5||4179
1644319500000|2022-02-08 11:25:00|1256.5|1255.5|1256.5|1255|1256.5|1255.5|1256.5|1255|1488
1644319510000|2022-02-08 11:25:10|1257|1255.5|1257|1255|1257|1255.5|1257|1255|376
1644319550000|2022-02-08 11:25:50|||||||||594
1644319560000|2022-02-08 11:26:00|1257.5|1255.5|1258|1256.5|1258|1256.5|1257.5|1255.5|3037
1644319570000|2022-02-08 11:26:10|1259|1257.5|1262|1259.5|1262|1259.5|1259|1257.5|1589
1644319580000|2022-02-08 11:26:20|1261||1260.5||1261||1260.5||97
1644319590000|2022-02-08 11:26:30|1260|1260|1262|1260|1262|1260|1260|1260|762
1644319620000|2022-02-08 11:27:00|1263|1261|1262.5|1260.5|1263|1262|1262.5|1260.5|1114
1644319630000|2022-02-08 11:27:10|1262|1259|1261.5|1259.5|1262|1259.5|1260.5|1259|131
1644319640000|2022-02-08 11:27:20|1260.5|1259|1260.5|1259|1260.5|1259|1260.5|1259|298
1644319650000|2022-02-08 11:27:30|1261.5|1259.5|1262|1261|1263|1261.5|1260.5|1259.5|1720
1644319660000|2022-02-08 11:27:40|1263|1261.5|1264|1261.5|1264|1262|1262.5|1261.5|1674
1644319680000|2022-02-08 11:28:00|1263.5||1263.5||1263.5||1263.5||97
1644319690000|2022-02-08 11:28:10|1264|1262|1264.5|1263|1265|1263.5|1264|1262|1982
1644319700000|2022-02-08 11:28:20|1263.5|1262|1263.5|1262|1263.5|1262|1263.5|1262|450
1644319730000|2022-02-08 11:28:50||1263||1262||1263||1262|261
1644319740000|2022-02-08 11:29:00||1261.5||1261.5||1261.5||1261.5|993
1644319750000|2022-02-08 11:29:10|1262|1261|1261|1260|1262|1261|1260|1258.5|821
1644319760000|2022-02-08 11:29:20|1260.5|1259.5|1258|1256.5|1260.5|1259.5|1258|1256.5|697
1644319770000|2022-02-08 11:29:30|1257.5|1255.5|1259|1256.5|1259.5|1256.5|1257|1255|1315
1644319780000|2022-02-08 11:29:40|||||||||175
1644319800000|2022-02-08 11:30:00|1258.5|1257.5|1259|1256.5|1259|1257.5|1258.5|1256.5|404
1644319810000|2022-02-08 11:30:10|1259.5|1257|1261.5|1260|1262|1260|1259|1257|1185
1644319820000|2022-02-08 11:30:20|||||||||788
1644319840000|2022-02-08 11:30:40|1261|1259|1258.5|1256.5|1261|1259|1258.5|1255.5|1871
1644319860000|2022-02-08 11:31:00|1259|1257|1258|1256.5|1260|1257.5|1258|1256.5|1523
1644319880000|2022-02-08 11:31:20|||||||||8
1644319890000|2022-02-08 11:31:30|1257.5||1257.5||1257.5||1257.5||80
1644319910000|2022-02-08 11:31:50|1256.5|1255.5|1257.5|1256|1257.5|1256.5|1256.5|1255.5|113
1644319930000|2022-02-08 11:32:10|1257|1255.5|1257|1255.5|1257.5|1256|1257|1255.5|1616
1644319940000|2022-02-08 11:32:20|1256.5|1256|1257.5|1255.5|1257.5|1256|1256.5|1255.5|987
1644319950000|2022-02-08 11:32:30|1257|1256|1257|1256|1257.5|1256|1257|1255.5|61
1644319960000|2022-02-08 11:32:40|1256.5|1255|1258|1257|1258|1257|1256.5|1255|1757
1644319970000|2022-02-08 11:32:50|||||||||1
1644319980000|2022-02-08 11:33:00|1257.5||1258||1258||1257.5||1452
1644319990000|2022-02-08 11:33:10|1257.5||1258||1258||1257.5||46
1644320010000|2022-02-08 11:33:30|||||||||77
1644320020000|2022-02-08 11:33:40|1257.5||1258||1258||1257.5||207
1644320030000|2022-02-08 11:33:50|1257.5|1256|1258.5|1256.5|1258.5|1257|1257.5|1255.5|8593
1644320040000|2022-02-08 11:34:00|1258|1255.5|1256|1255|1258|1255.5|1256|1255|2841
1644320050000|2022-02-08 11:34:10|1257|1255.5|1257|1255.5|1257|1255.5|1257|1255.5|2140
1644320080000|2022-02-08 11:34:40|||||||||20
1644320090000|2022-02-08 11:34:50|||||||||237
1644320100000|2022-02-08 11:35:00|1258|1256|1258|1256.5|1258|1256.5|1257.5|1256|895
1644320130000|2022-02-08 11:35:30|1257|1255.5|1257|1255|1257|1255.5|1257|1255|909
1644320140000|2022-02-08 11:35:40|||||||||20
1644320150000|2022-02-08 11:35:50|1256.5||1256.5||1256.5||1256.5||0
1644320160000|2022-02-08 11:36:00|||||||||113
1644320180000|2022-02-08 11:36:20||1255.5||1255.5||1255.5||1255|826
1644320190000|2022-02-08 11:36:30|1256|1255|1256|1255|1256.5|1255|1256|1255|93
1644320200000|2022-02-08 11:36:40|1255.5||1256||1256||1255.5||1687
1644320210000|2022-02-08 11:36:50|1255.5|1253.5|1255.5|1255|1255.5|1255|1255.5|1253.5|4556
1644320220000|2022-02-08 11:37:00||1253.5||1255||1255||1253.5|2699
1644320230000|2022-02-08 11:37:10|||||||||1535
1644320240000|2022-02-08 11:37:20|1255|1253.5|1255.5|1255|1255.5|1255|1255|1253.5|4068
1644320250000|2022-02-08 11:37:30|||||||||863
1644320260000|2022-02-08 11:37:40|1255|1253.5|1255.5|1255|1255.5|1255|1255|1253.5|4771
1644320270000|2022-02-08 11:37:50||1253.5||1255||1255||1253.5|2012
1644320280000|2022-02-08 11:38:00|||||||||758
1644320290000|2022-02-08 11:38:10|||||||||671
1644320300000|2022-02-08 11:38:20|1256||1255.5||1256||1255.5||91350
1644320310000|2022-02-08 11:38:30|||||||||291
1644320330000|2022-02-08 11:38:50|||||||||157
1644320360000|2022-02-08 11:39:20|||||||||367
1644320370000|2022-02-08 11:39:30|||||||||728
1644320390000|2022-02-08 11:39:50|||||||||194
1644320400000|2022-02-08 11:40:00|||||||||584
1644320410000|2022-02-08 11:40:10|||||||||2010
1644320430000|2022-02-08 11:40:30|||||||||713
1644320440000|2022-02-08 11:40:40|||||||||1087
1644320450000|2022-02-08 11:40:50|||||||||34
1644320460000|2022-02-08 11:41:00|1256|1255.5|1256.5|1255|1257|1256|1256|1255|6276
1644320470000|2022-02-08 11:41:10|||||||||331
1644320480000|2022-02-08 11:41:20|||||||||39
1644320490000|2022-02-08 11:41:30|1256||1256||1256||1256||0
1644320500000|2022-02-08 11:41:40|||||||||14
1644320510000|2022-02-08 11:41:50|1256.5||1256.5||1256.5||1256.5||185
1644320520000|2022-02-08 11:42:00|||||||||157
1644320530000|2022-02-08 11:42:10|||||||||441
1644320540000|2022-02-08 11:42:20|||||||||286
1644320550000|2022-02-08 11:42:30|||||||||294
1644320570000|2022-02-08 11:42:50|||||||||250
1644320580000|2022-02-08 11:43:00|||||||||20
1644320590000|2022-02-08 11:43:10|||||||||97
1644320620000|2022-02-08 11:43:40|1256||1256||1256.5||1256||1357
1644320630000|2022-02-08 11:43:50|1255.5|1254.5|1255.5|1255|1255.5|1255|1255.5|1254.5|1632
1644320640000|2022-02-08 11:44:00|1255|1254.5|1255.5|1255|1255.5|1255|1255|1254.5|1205
1644320650000|2022-02-08 11:44:10|||||||||866
1644320660000|2022-02-08 11:44:20|||||||||245
1644320670000|2022-02-08 11:44:30|1256||1256||1256||1255.5||2423
1644320680000|2022-02-08 11:44:40|1256.5|1255.5|1256|1255.5|1256.5|1255.5|1256|1255|1032
1644320690000|2022-02-08 11:44:50||1255||1255||1255||1255|1634
1644320700000|2022-02-08 11:45:00|||||||||760
1644320720000|2022-02-08 11:45:20|||||||||618
1644320730000|2022-02-08 11:45:30|||||||||157
1644320740000|2022-02-08 11:45:40|1255.5|1254.5|1255.5|1255|1255.5|1255|1255.5|1254.5|1924
1644320750000|2022-02-08 11:45:50|||||||||1192
1644320760000|2022-02-08 11:46:00|||||||||304
1644320770000|2022-02-08 11:46:10|1256||1255.5||1256||1255.5||1911
1644320780000|2022-02-08 11:46:20|||||||||4
1644320820000|2022-02-08 11:47:00||1254.5||1255||1255||1254.5|1882
1644320830000|2022-02-08 11:47:10|||||||||2330
1644320840000|2022-02-08 11:47:20|||||||||130
1644320860000|2022-02-08 11:47:40|||||||||2947
1644320870000|2022-02-08 11:47:50|||||||||589
1644320880000|2022-02-08 11:48:00|1255|1254|1255.5|1255|1255.5|1255|1254|1251|10692
1644320890000|2022-02-08 11:48:10|||||||||200
1644320900000|2022-02-08 11:48:20|||||||||894
1644320910000|2022-02-08 11:48:30|||||||||329
1644320940000|2022-02-08 11:49:00||1253.5||1255||1255||1253.5|451
1644320950000|2022-02-08 11:49:10|||||||||200
1644320960000|2022-02-08 11:49:20|||||||||270
1644320980000|2022-02-08 11:49:40|||||||||611
1644320990000|2022-02-08 11:49:50|||||||||227
1644321000000|2022-02-08 11:50:00|||||||||633
1644321010000|2022-02-08 11:50:10|||||||||1696
1644321020000|2022-02-08 11:50:20|||||||||148
1644321040000|2022-02-08 11:50:40|||||||||234
1644321050000|2022-02-08 11:50:50||1254.5||1255||1255||1254.5|2176
1644321060000|2022-02-08 11:51:00||1254||1255||1255||1254|3371
1644321070000|2022-02-08 11:51:10|||||||||1190
1644321080000|2022-02-08 11:51:20|||||||||1024
1644321090000|2022-02-08 11:51:30|||||||||677
1644321100000|2022-02-08 11:51:40|||||||||138
1644321110000|2022-02-08 11:51:50|||||||||51
1644321130000|2022-02-08 11:52:10|||||||||153
1644321140000|2022-02-08 11:52:20|||||||||1162
1644321150000|2022-02-08 11:52:30|||||||||855
1644321160000|2022-02-08 11:52:40|||||||||135
1644321170000|2022-02-08 11:52:50|||||||||147
1644321180000|2022-02-08 11:53:00||1254.5||1255||1255||1254.5|736
1644321190000|2022-02-08 11:53:10|||||||||1192
1644321200000|2022-02-08 11:53:20|1255|1254|1253|1250.5|1255|1254|1247.5|1246.5|15542
1644321210000|2022-02-08 11:53:30|1255|1252|1255.5|1255|1255.5|1255|1254|1250.5|9861
1644321220000|2022-02-08 11:53:40|||||||||164
1644321230000|2022-02-08 11:53:50|||||||||688
1644321250000|2022-02-08 11:54:10||1254||1255||1255||1254|1173
1644321260000|2022-02-08 11:54:20|||||||||196
1644321270000|2022-02-08 11:54:30|||||||||118
1644321280000|2022-02-08 11:54:40|||||||||69
1644321290000|2022-02-08 11:54:50|||||||||179
1644321300000|2022-02-08 11:55:00||1254||1255||1255||1254|2083
1644321310000|2022-02-08 11:55:10|1255|1254|1255.5|1255|1255.5|1255|1255|1253|5046
1644321320000|2022-02-08 11:55:20|||||||||392
1644321340000|2022-02-08 11:55:40|||||||||480
1644321350000|2022-02-08 11:55:50|||||||||275
1644321360000|2022-02-08 11:56:00|||||||||1005
1644321370000|2022-02-08 11:56:10|||||||||303
1644321390000|2022-02-08 11:56:30|||||||||378
1644321400000|2022-02-08 11:56:40|||||||||1250
1644321410000|2022-02-08 11:56:50|||||||||2076
1644321420000|2022-02-08 11:57:00|||||||||644
1644321430000|2022-02-08 11:57:10|||||||||7
1644321440000|2022-02-08 11:57:20||1254||1255||1255||1254|1526
1644321450000|2022-02-08 11:57:30|||||||||1250
1644321460000|2022-02-08 11:57:40|||||||||1500
1644321470000|2022-02-08 11:57:50|||||||||8
1644321480000|2022-02-08 11:58:00|||||||||542
1644321490000|2022-02-08 11:58:10|||||||||554
1644321500000|2022-02-08 11:58:20|||||||||566
1644321510000|2022-02-08 11:58:30|||||||||212
1644321520000|2022-02-08 11:58:40|||||||||69
1644321530000|2022-02-08 11:58:50|||||||||50
1644321540000|2022-02-08 11:59:00|||||||||897
1644321560000|2022-02-08 11:59:20|||||||||143
1644321570000|2022-02-08 11:59:30|1256||1255.5||1256||1255.5||2438
1644321600000|2022-02-08 12:00:00||1254||1255||1255||1254|1099
1644321610000|2022-02-08 12:00:10||1254||1255||1255||1254|557
1644321630000|2022-02-08 12:00:30|||||||||1088
1644321640000|2022-02-08 12:00:40|||||||||1300
1644321660000|2022-02-08 12:01:00|||||||||1500
1644321700000|2022-02-08 12:01:40|1256||1255.5||1256||1255.5||1574
1644321710000|2022-02-08 12:01:50|1256|1255.5|1256|1255|1256|1255.5|1256|1255|1514
1644321720000|2022-02-08 12:02:00|||||||||1062
1644321730000|2022-02-08 12:02:10|||||||||26
1644321750000|2022-02-08 12:02:30|1255.5||1255.5||1255.5||1255.5||217
1644321760000|2022-02-08 12:02:40||1254.5||1255||1255||1254.5|1048
1644321780000|2022-02-08 12:03:00|||||||||9
1644321790000|2022-02-08 12:03:10|||||||||638
1644321800000|2022-02-08 12:03:20|||||||||398
1644321810000|2022-02-08 12:03:30|||||||||535
1644321840000|2022-02-08 12:04:00|||||||||1737
1644321860000|2022-02-08 12:04:20|||||||||1256
1644321870000|2022-02-08 12:04:30|||||||||358
1644321880000|2022-02-08 12:04:40|||||||||151
1644321890000|2022-02-08 12:04:50|||||||||222
1644321900000|2022-02-08 12:05:00|1255|1254|1255.5|1255|1256|1255|1247.5|1244.5|24100
1644321910000|2022-02-08 12:05:10|1256||1256||1256||1256||791
1644321940000|2022-02-08 12:05:40|1255.5||1255.5||1255.5||1255.5||371
1644321950000|2022-02-08 12:05:50|||||||||432
1644321960000|2022-02-08 12:06:00|||||||||200
1644321970000|2022-02-08 12:06:10|||||||||2878
1644321980000|2022-02-08 12:06:20|||||||||18407
1644321990000|2022-02-08 12:06:30|||||||||1109
1644322000000|2022-02-08 12:06:40|||||||||375
1644322010000|2022-02-08 12:06:50|||||||||470
1644322030000|2022-02-08 12:07:10|||||||||686
1644322050000|2022-02-08 12:07:30|||||||||520
1644322060000|2022-02-08 12:07:40|||||||||200
1644322080000|2022-02-08 12:08:00|||||||||219
1644322090000|2022-02-08 12:08:10|||||||||197
1644322100000|2022-02-08 12:08:20|||||||||500
1644322110000|2022-02-08 12:08:30|1255|1254.5|1245.5|1242|1255.5|1255|1245.5|1242|8842
1644322120000|2022-02-08 12:08:40|1245|1241.5|1244|1241|1246|1243.5|1241.5|1240|4880
1644322130000|2022-02-08 12:08:50|1243.5|1240.5|1241|1239.5|1243.5|1240.5|1239|1237.5|2023
1644322140000|2022-02-08 12:09:00|1241.5|1238|1240|1236|1241.5|1239|1240|1235.5|400
1644322150000|2022-02-08 12:09:10|1239.5|1235.5|1236.5|1234.5|1239.5|1235.5|1234.5|1233|4207
1644322160000|2022-02-08 12:09:20||1235.5||1234.5||1235.5||1234.5|298
1644322170000|2022-02-08 12:09:30|1236|1233|1234.5|1232|1236|1234|1234.5|1232|891
1644322180000|2022-02-08 12:09:40|1234|1231|1236|1234|1236|1234|1230.5|1228|34404
1644322190000|2022-02-08 12:09:50|||||||||1927
1644322200000|2022-02-08 12:10:00|1236.5|1234.5|1238|1235.5|1239|1236.5|1236.5|1234.5|4555
1644322210000|2022-02-08 12:10:10|1238.5|1236|1239.5|1237.5|1239.5|1237.5|1238.5|1235.5|13943
1644322220000|2022-02-08 12:10:20|||||||||417
1644322230000|2022-02-08 12:10:30|1240|1238.5|1242.5|1241|1243|1241|1240|1238.5|3469
1644322240000|2022-02-08 12:10:40|1242|1240.5|1243.5|1241|1244|1242|1242|1240.5|7346
1644322250000|2022-02-08 12:10:50|1243|1240.5|1241.5|1238.5|1243|1241|1241.5|1238|1794
1644322260000|2022-02-08 12:11:00||1239||1239.5||1239.5||1239|300
1644322270000|2022-02-08 12:11:10|||||||||40
1644322280000|2022-02-08 12:11:20|||||||||200
1644322290000|2022-02-08 12:11:30|||||||||299
1644322300000|2022-02-08 12:11:40|||||||||1804
1644322310000|2022-02-08 12:11:50||1239||1239||1239||1239|1360
1644322330000|2022-02-08 12:12:10|||||||||24
1644322340000|2022-02-08 12:12:20|||||||||138
1644322350000|2022-02-08 12:12:30|||||||||97
1644322380000|2022-02-08 12:13:00|||||||||17
1644322400000|2022-02-08 12:13:20|1241|1238.5|1240|1238.5|1241|1239|1236.5|1233.5|5291
1644322410000|2022-02-08 12:13:30|1239.5|1239|1239.5|1238.5|1240|1239|1239.5|1238.5|1025
1644322430000|2022-02-08 12:13:50|1239|1237.5|1236|1232.5|1239|1237.5|1236|1231|775
1644322440000|2022-02-08 12:14:00|1235.5|1232|1232.5|1231|1235.5|1232|1232|1230.5|744
1644322450000|2022-02-08 12:14:10|1233|1231.5|1238|1236|1238|1236|1233|1231.5|3708
1644322460000|2022-02-08 12:14:20|1237.5|1235.5|1235.5|1234.5|1237.5|1236|1235.5|1233|1482
1644322470000|2022-02-08 12:14:30|||||||||19
1644322490000|2022-02-08 12:14:50|1235||1235.5||1235.5||1235||48
1644322500000|2022-02-08 12:15:00|1237.5|1235|1237.5|1236|1238|1236|1237.5|1235|1317
1644322510000|2022-02-08 12:15:10||1236.5||1236.5||1236.5||1236.5|700
1644322520000|2022-02-08 12:15:20|1237|1236|1237|1234.5|1237|1236|1237|1234|556
1644322530000|2022-02-08 12:15:30||1234||1234||1234||1234|0
1644322540000|2022-02-08 12:15:40|||||||||300
1644322560000|2022-02-08 12:16:00||1235.5||1234||1235.5||1234|92
1644322590000|2022-02-08 12:16:30|||||||||300
1644322600000|2022-02-08 12:16:40|||||||||764
1644322610000|2022-02-08 12:16:50|1235.5|1232|1233|1230.5|1235.5|1232|1233|1229.5|763
1644322620000|2022-02-08 12:17:00||1230||1230.5||1230.5||1230|0
1644322630000|2022-02-08 12:17:10|1232.5|1231.5|1234|1231.5|1234|1232.5|1232.5|1231.5|1068
1644322640000|2022-02-08 12:17:20|||||||||192
1644322650000|2022-02-08 12:17:30|1233.5||1233.5||1233.5||1233.5||0
1644322670000|2022-02-08 12:17:50|1233|1230.5|1230.5|1228.5|1233|1230.5|1229.5|1227.5|5019
1644322680000|2022-02-08 12:18:00|1229.5|1227.5|1233|1231.5|1233|1231.5|1229|1227|3712
1644322690000|2022-02-08 12:18:10|1233.5|1232.5|1234|1232.5|1234|1232.5|1233.5|1232.5|97
1644322700000|2022-02-08 12:18:20|1233.5|1231.5|1232.5|1230|1233.5|1231.5|1232.5|1229.5|425
1644322710000|2022-02-08 12:18:30|1232|1229|1230.5|1229|1232|1229|1230.5|1229|53
1644322720000|2022-02-08 12:18:40|1232.5|1229.5|1232.5|1230.5|1232.5|1230.5|1232.5|1229.5|1311
1644322730000|2022-02-08 12:18:50|1232|1230|1231|1228.5|1232|1230|1230.5|1227.5|1108
1644322740000|2022-02-08 12:19:00|||||||||185
1644322750000|2022-02-08 12:19:10|||||||||199
1644322760000|2022-02-08 12:19:20||1229.5||1229.5||1229.5||1229.5|1220
1644322770000|2022-02-08 12:19:30|1232|1230|1232.5|1230|1232.5|1230|1231|1230|424
1644322780000|2022-02-08 12:19:40|1233|1231|1237.5|1235|1238.5|1237.5|1233|1231|4223
1644322790000|2022-02-08 12:19:50|1238.5|1236|1238.5|1237|1239|1237.5|1238.5|1236|542
1644322800000|2022-02-08 12:20:00|1237.5|1236|1237.5|1235|1237.5|1236|1237.5|1235|1688
1644322810000|2022-02-08 12:20:10||1235.5||1235.5||1235.5||1235.5|0
1644322820000|2022-02-08 12:20:20|1238.5|1236|1241.5|1239|1242|1239|1238.5|1236|4234
1644322830000|2022-02-08 12:20:30|||||||||300
1644322840000|2022-02-08 12:20:40|||||||||202
1644322850000|2022-02-08 12:20:50|||||||||97
1644322860000|2022-02-08 12:21:00|1241|1239.5|1240.5|1239|1241|1239.5|1240.5|1238|1596
1644322870000|2022-02-08 12:21:10|1241.5|1239.5|1241|1239|1241.5|1240|1241|1239|378
1644322890000|2022-02-08 12:21:30|1240.5|1238.5|1241|1238|1241|1238.5|1240.5|1238|0
1644322900000|2022-02-08 12:21:40||1239||1239||1239||1239|0
1644322930000|2022-02-08 12:22:10|1240.5||1240.5||1240.5||1240.5||0
1644322940000|2022-02-08 12:22:20|1241|1239.5|1241|1239|1241|1239.5|1240.5|1239|778
1644322950000|2022-02-08 12:22:30|1240.5|1238.5|1240.5|1238.5|1240.5|1238.5|1240.5|1238|679
1644322960000|2022-02-08 12:22:40|1240|1238|1240|1238|1240|1238|1240|1238|432
1644322970000|2022-02-08 12:22:50|1240.5|1238.5|1241.5|1240|1241.5|1240.5|1240.5|1238.5|2344
1644322980000|2022-02-08 12:23:00||1241||1240||1241||1240|450
1644323010000|2022-02-08 12:23:30|1241|1239.5|1241|1239.5|1241.5|1240|1241|1239.5|723
1644323020000|2022-02-08 12:23:40|1240.5|1239|1240.5|1238.5|1240.5|1239|1240.5|1238.5|442
1644323030000|2022-02-08 12:23:50|1241.5|1239.5|1241.5|1239.5|1241.5|1240.5|1240.5|1239.5|344
1644323040000|2022-02-08 12:24:00||1240||1240.5||1240.5||1240|97
1644323050000|2022-02-08 12:24:10|1242.5|1241|1243.5|1241.5|1243.5|1241.5|1242.5|1241|720
1644323060000|2022-02-08 12:24:20|1244.5|1242|1244.5|1243|1245.5|1245|1244.5|1242|7244
1644323070000|2022-02-08 12:24:30|1245|1243.5|1249|1246.5|1249|1246.5|1245|1243.5|2111
1644323080000|2022-02-08 12:24:40|1248.5||1248||1248.5||1248||161
1644323090000|2022-02-08 12:24:50|1247.5|1245.5|1246.5|1243.5|1247.5|1245.5|1245|1243|1189
1644323100000|2022-02-08 12:25:00|1246|1243|1242.5|1240.5|1246|1243|1242.5|1239.5|1189
1644323110000|2022-02-08 12:25:10|1242|1239.5|1242|1240.5|1242.5|1240.5|1241.5|1239.5|41
1644323120000|2022-02-08 12:25:20|1242.5|1241|1246|1243.5|1247|1244.5|1242.5|1240.5|2034
1644323130000|2022-02-08 12:25:30|1246.5|1244.5|1247|1245|1247|1245|1246|1244|97
1644323140000|2022-02-08 12:25:40|1246.5|1243.5|1245.5|1241.5|1246.5|1243.5|1245.5|1241.5|97
1644323160000|2022-02-08 12:26:00|1245|1242.5|1245|1242.5|1245|1243.5|1244.5|1242.5|226
1644323170000|2022-02-08 12:26:10||1243.5||1242.5||1243.5||1242.5|3129
1644323180000|2022-02-08 12:26:20|1245.5|1244|1249.5|1246.5|1250|1246.5|1245.5|1244|1801
1644323190000|2022-02-08 12:26:30|1250|1247|1249.5|1247.5|1250|1247.5|1249.5|1247|159
1644323200000|2022-02-08 12:26:40|1249|1247|1247.5|1244|1249|1247|1246.5|1244|1413
1644323210000|2022-02-08 12:26:50|1246.5|1244.5|1246.5|1244.5|1247.5|1245|1246.5|1244.5|0
1644323220000|2022-02-08 12:27:00|1246||1246||1246||1246||75
1644323240000|2022-02-08 12:27:20|||||||||135
1644323250000|2022-02-08 12:27:30|||||||||97
1644323270000|2022-02-08 12:27:50|1245.5|1244|1244|1241|1245.5|1244|1244|1240.5|738
1644323280000|2022-02-08 12:28:00|1243.5|1241.5|1245|1243|1245|1243|1243|1241.5|1257
1644323290000|2022-02-08 12:28:10|1244.5|1242.5|1244.5|1242.5|1244.5|1243|1243.5|1242|809
1644323300000|2022-02-08 12:28:20|||||||||97
1644323310000|2022-02-08 12:28:30|||||||||40
1644323320000|2022-02-08 12:28:40|1244|1242|1244|1241.5|1244.5|1242|1244|1241.5|0
1644323330000|2022-02-08 12:28:50|1243.5|1242|1243.5|1241|1243.5|1242|1243.5|1241|326
1644323340000|2022-02-08 12:29:00|1243|1240|1242.5|1241|1243|1241.5|1242.5|1239|1250
1644323350000|2022-02-08 12:29:10|1242||1242||1242||1242||97
1644323360000|2022-02-08 12:29:20|1241.5|1240|1242|1241|1242|1241|1241.5|1239.5|255
1644323370000|2022-02-08 12:29:30|||||||||97
1644323380000|2022-02-08 12:29:40||1240||1241||1241||1240|194
1644323390000|2022-02-08 12:29:50||1240.5||1241||1241||1240.5|114
1644323400000|2022-02-08 12:30:00||1240.5||1241||1241||1240.5|92
1644323410000|2022-02-08 12:30:10|1242.5|1240.5|1242|1240.5|1242.5|1241.5|1242|1240.5|3030
1644323420000|2022-02-08 12:30:20||1241||1240.5||1241||1240.5|499
1644323460000|2022-02-08 12:31:00|1241.5|1240|1240.5|1239|1241.5|1240|1240.5|1239|3256
1644323470000|2022-02-08 12:31:10|1241.5|1239.5|1244|1242|1245|1242.5|1241.5|1239.5|6555
1644323480000|2022-02-08 12:31:20|1243.5||1243.5||1243.5||1243||0
1644323490000|2022-02-08 12:31:30|1244|1242.5|1245|1243|1245|1243|1243.5|1242.5|568
1644323510000|2022-02-08 12:31:50|||||||||321
1644323520000|2022-02-08 12:32:00|1245.5|1244|1245.5|1243|1245.5|1244|1245.5|1243|425
1644323540000|2022-02-08 12:32:20|1245|1243.5|1246|1244|1246|1244.5|1245|1243.5|68
1644323550000|2022-02-08 12:32:30|1245.5|1243.5|1246|1244|1246|1244|1245.5|1243.5|115
1644323560000|2022-02-08 12:32:40|1245.5|1244.5|1246|1244|1246|1244.5|1245.5|1244|500
1644323580000|2022-02-08 12:33:00|1245.5||1245.5||1245.5||1245.5||2321
1644323590000|2022-02-08 12:33:10|||||||||75
1644323620000|2022-02-08 12:33:40|1245|1243.5|1245|1244|1245|1244|1245|1243|1390
1644323630000|2022-02-08 12:33:50|1244.5|1243|1244|1243.5|1244.5|1243.5|1244|1243|374
1644323640000|2022-02-08 12:34:00||1243||1243||1243||1242.5|65
1644323660000|2022-02-08 12:34:20||1242.5||1242||1242.5||1242|280
1644323680000|2022-02-08 12:34:40||1242.5||1242.5||1242.5||1242.5|927
1644323690000|2022-02-08 12:34:50||1242||1242||1242||1242|150
1644323710000|2022-02-08 12:35:10|1243|1241.5|1243|1242|1243.5|1242.5|1243|1241.5|1954
1644323730000|2022-02-08 12:35:30|1243.5|1242.5|1245|1243.5|1245|1243.5|1243|1242|3097
1644323740000|2022-02-08 12:35:40|1245.5|1244|1245.5|1243.5|1245.5|1244|1245.5|1243.5|314
1644323760000|2022-02-08 12:36:00|1245|1244.5|1245|1243.5|1245|1244.5|1245|1243.5|107
1644323780000|2022-02-08 12:36:20|1244.5||1245||1245||1244.5||0
1644323790000|2022-02-08 12:36:30|||||||||804
1644323800000|2022-02-08 12:36:40|1245.5|1244|1246.5|1244|1246.5|1244|1245|1244|852
1644323810000|2022-02-08 12:36:50|1245||1246.5||1246.5||1245||50
1644323820000|2022-02-08 12:37:00|1246||1246||1246||1245.5||554
1644323830000|2022-02-08 12:37:10|1245.5|1243.5|1245|1243.5|1245.5|1243.5|1245|1243.5|341
1644323850000|2022-02-08 12:37:30|1246|1244|1245|1244|1246|1244|1245|1244|0
1644323860000|2022-02-08 12:37:40|1245.5|1245|1248.5|1246.5|1248.5|1246.5|1245.5|1245|1809
1644323870000|2022-02-08 12:37:50|1248||1248||1248||1248||79
1644323880000|2022-02-08 12:38:00|1248.5|1247|1248|1246.5|1248.5|1247|1248|1246.5|215
1644323890000|2022-02-08 12:38:10||1247||1246.5||1247||1246.5|150
1644323910000|2022-02-08 12:38:30|1248.5|1247|1249|1248|1249|1248|1248.5|1247|382
1644323920000|2022-02-08 12:38:40|1249.5|1249|1250|1248.5|1250|1249|1249|1248.5|624
1644323930000|2022-02-08 12:38:50||1249||1248.5||1249||1248.5|375
1644323940000|2022-02-08 12:39:00|1249.5|1249|1250|1249|1250|1249|1249.5|1249|457
1644323950000|2022-02-08 12:39:10|1250.5|1249.5|1253|1251.5|1254|1252.5|1250.5|1249.5|3482
1644323960000|2022-02-08 12:39:20|1253.5|1250.5|1253.5|1251.5|1253.5|1251.5|1253.5|1250.5|704
1644323970000|2022-02-08 12:39:30|1253|1251|1253|1251|1253|1251.5|1253|1251|140
1644323980000|2022-02-08 12:39:40||1251.5||1251||1251.5||1251|260
1644323990000|2022-02-08 12:39:50|1252.5||1252.5||1252.5||1252.5||0
1644324000000|2022-02-08 12:40:00|1251.5|1251.5|1252.5|1250.5|1252.5|1251.5|1251.5|1250|1516
1644324010000|2022-02-08 12:40:10|1252|1250|1252|1250|1252|1250.5|1252|1250|615
1644324020000|2022-02-08 12:40:20|||||||||97
1644324030000|2022-02-08 12:40:30||1250.5||1250.5||1250.5||1250.5|0
1644324040000|2022-02-08 12:40:40|1251|1250|1250.5|1249.5|1252|1250|1250.5|1249|4618
1644324050000|2022-02-08 12:40:50|1252|1249|1252|1250.5|1252|1250.5|1251|1249|16
1644324060000|2022-02-08 12:41:00|1253|1251|1253|1252|1253|1252.5|1252|1251|1612
1644324070000|2022-02-08 12:41:10||1252.5||1252||1252.5||1252|0
1644324080000|2022-02-08 12:41:20|1253.5|1252.5|1253.5|1252|1253.5|1252.5|1253|1252|997
1644324090000|2022-02-08 12:41:30|1253|1252.5|1253|1252|1253|1252.5|1253|1252|139
1644324110000|2022-02-08 12:41:50|1252.5|1252.5|1252.5|1250.5|1252.5|1252.5|1251.5|1250.5|1657
1644324120000|2022-02-08 12:42:00|1251.5|1250|1251.5|1250|1251.5|1250|1251.5|1250|185
1644324130000|2022-02-08 12:42:10|||||||||97
1644324150000|2022-02-08 12:42:30|1252.5|1250.5|1253|1252|1253|1252|1252.5|1250.5|2249
1644324180000|2022-02-08 12:43:00|1252.5||1253||1253||1252.5||46
1644324200000|2022-02-08 12:43:20|1253.5|1252.5|1253.5|1252|1253.5|1252.5|1253.5|1252|611
1644324210000|2022-02-08 12:43:30|1253||1253||1253||1253||259
1644324220000|2022-02-08 12:43:40|1253.5||1253||1253.5||1253||0
1644324230000|2022-02-08 12:43:50|||||||||65
1644324240000|2022-02-08 12:44:00|1253.5||1253.5||1253.5||1253.5||1690
1644324260000|2022-02-08 12:44:20|||||||||12
1644324270000|2022-02-08 12:44:30|1253|1252.5|1253.5|1252.5|1253.5|1252.5|1253|1252.5|881
1644324280000|2022-02-08 12:44:40|1254.5|1253|1254|1252.5|1254.5|1253|1253.5|1252.5|1223
1644324310000|2022-02-08 12:45:10|1253.5|1252|1253.5|1252.5|1253.5|1252.5|1253|1252|3241
1644324320000|2022-02-08 12:45:20|1253|1252|1253|1252|1253|1252|1253|1252|1081
1644324330000|2022-02-08 12:45:30|||||||||297
1644324340000|2022-02-08 12:45:40||1251.5||1252||1252||1251.5|1523
1644324350000|2022-02-08 12:45:50|1252.5|1251.5|1252|1251.5|1252.5|1252|1252|1251.5|8993
1644324360000|2022-02-08 12:46:00|||||||||176
1644324370000|2022-02-08 12:46:10|1252.5|1252|1253.5|1252|1254|1253|1252|1252|915
1644324380000|2022-02-08 12:46:20|1253|1253|1253|1252|1253|1253|1253|1252|730
1644324390000|2022-02-08 12:46:30|1253.5||1253.5||1253.5||1253.5||0
1644324400000|2022-02-08 12:46:40|1254.5|1252.5|1254.5|1253|1254.5|1253|1254.5|1252.5|144
1644324410000|2022-02-08 12:46:50|1254||1254||1254||1254||97
1644324420000|2022-02-08 12:47:00|||||||||97
1644324470000|2022-02-08 12:47:50|||||||||197
1644324490000|2022-02-08 12:48:10|1253.5|1252.5|1253|1252|1254|1252.5|1253|1251.5|5096
1644324500000|2022-02-08 12:48:20|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|0
1644324510000|2022-02-08 12:48:30|1253|1253|1253.5|1253|1254|1253|1253|1253|1651
1644324520000|2022-02-08 12:48:40|1254|1252.5|1253.5|1252.5|1254|1252.5|1253.5|1252.5|343
1644324530000|2022-02-08 12:48:50|||||||||157
1644324550000|2022-02-08 12:49:10|1252.5|1252|1252.5|1251|1252.5|1252|1252.5|1251|955
1644324560000|2022-02-08 12:49:20|1253.5|1251.5|1253.5|1251.5|1253.5|1251.5|1253.5|1251.5|142
1644324580000|2022-02-08 12:49:40|||||||||3172
1644324590000|2022-02-08 12:49:50|1253|1252|1253.5|1251.5|1253.5|1252.5|1253|1251.5|1968
1644324600000|2022-02-08 12:50:00|1254|1252|1254.5|1254|1255|1254|1254|1252|3959
1644324610000|2022-02-08 12:50:10|1255|1254.5|1255|1253.5|1255|1254.5|1255|1253.5|691
1644324620000|2022-02-08 12:50:20|||||||||118
1644324630000|2022-02-08 12:50:30|1254.5|1254|1255|1254|1255|1254|1254.5|1254|492
1644324640000|2022-02-08 12:50:40|1255.5|1254.5|1256|1254.5|1256.5|1254.5|1255|1254|6092
1644324650000|2022-02-08 12:50:50|1256.5|1255|1256|1255|1256.5|1255|1256|1254.5|3710
1644324660000|2022-02-08 12:51:00|1255.5|1254|1255.5|1254.5|1255.5|1254.5|1255.5|1254|611
1644324670000|2022-02-08 12:51:10|1255|1254|1254.5|1251.5|1255.5|1254|1254.5|1251.5|1239
1644324680000|2022-02-08 12:51:20|1254|1252|1254|1251.5|1254|1252.5|1254|1251.5|1311
1644324710000|2022-02-08 12:51:50|1253|1251|1251|1249.5|1253|1251|1250|1249|1693
1644324720000|2022-02-08 12:52:00||1250.5||1249.5||1250.5||1249.5|1069
1644324730000|2022-02-08 12:52:10|1250.5|1249|1250|1249|1250.5|1249|1250|1249|613
1644324740000|2022-02-08 12:52:20|1249.5|1248.5|1249.5|1247.5|1249.5|1248.5|1249.5|1247|557
1644324750000|2022-02-08 12:52:30||1247||1247.5||1247.5||1247|1079
1644324760000|2022-02-08 12:52:40|1249||1248.5||1249||1248.5||1270
1644324770000|2022-02-08 12:52:50|1248|1248|1249|1247.5|1249|1248|1248|1247.5|463
1644324790000|2022-02-08 12:53:10|1248.5|1247|1248|1245|1248.5|1247|1247|1244.5|652
1644324800000|2022-02-08 12:53:20|1247.5||1247||1247.5||1247||0
1644324810000|2022-02-08 12:53:30|1247.5||1247.5||1247.5||1247||192
1644324820000|2022-02-08 12:53:40|1249|1245.5|1249|1247|1249|1247|1247|1245.5|655
1644324830000|2022-02-08 12:53:50|1248.5|1246.5|1248.5|1247|1248.5|1247|1248.5|1246.5|0
1644324840000|2022-02-08 12:54:00|||||||||151
1644324860000|2022-02-08 12:54:20|1248|1246.5|1246|1244.5|1248|1246.5|1246|1244.5|641
1644324870000|2022-02-08 12:54:30|1245.5|1245|1246|1244.5|1246|1245|1245.5|1244.5|1072
1644324880000|2022-02-08 12:54:40|1246.5|1245|1246.5|1245|1247|1245|1246.5|1244.5|1086
1644324900000|2022-02-08 12:55:00|||||||||1681
1644324920000|2022-02-08 12:55:20|1246||1246||1246||1246||0
1644324930000|2022-02-08 12:55:30|||||||||467
1644324940000|2022-02-08 12:55:40|1245.5|1244|1245.5|1244|1245.5|1245|1245.5|1244|2706
1644324950000|2022-02-08 12:55:50|1246|1244.5|1247.5|1246|1247.5|1247|1246|1244.5|3260
1644324960000|2022-02-08 12:56:00|1248.5|1245.5|1247|1245.5|1248.5|1246|1247|1245.5|404
1644324970000|2022-02-08 12:56:10|1246.5|1245|1246|1245|1246.5|1245|1245.5|1244.5|752
1644324980000|2022-02-08 12:56:20|1246.5|1245.5|1246.5|1245|1247|1246|1246.5|1244.5|876
1644325010000|2022-02-08 12:56:50|||||||||273
1644325020000|2022-02-08 12:57:00|1246|1244.5|1246|1245|1246|1245|1245.5|1244.5|348
1644325040000|2022-02-08 12:57:20|1246.5|1245.5|1246|1245|1246.5|1245.5|1246|1245|551
1644325050000|2022-02-08 12:57:30|1246.5|1245.5|1246.5|1245.5|1246.5|1245.5|1246.5|1245.5|250
1644325060000|2022-02-08 12:57:40|1246||1246||1246||1246||5
1644325070000|2022-02-08 12:57:50|1245.5|1245|1246|1245|1246|1245.5|1245.5|1244.5|717
1644325080000|2022-02-08 12:58:00|1246.5||1246.5||1246.5||1246.5||426
1644325100000|2022-02-08 12:58:20|1246|1246|1246|1245|1246|1246|1246|1245|101
1644325110000|2022-02-08 12:58:30||1244.5||1244.5||1244.5||1244.5|690
1644325120000|2022-02-08 12:58:40|1245|1244|1241.5|1240|1245|1244.5|1241.5|1240|2989
1644325130000|2022-02-08 12:58:50|1242|1240.5|1242.5|1240.5|1242.5|1240.5|1242|1240.5|241
1644325140000|2022-02-08 12:59:00|1241.5|1240|1240|1238|1241.5|1240|1239|1237.5|1882
1644325150000|2022-02-08 12:59:10|1239.5|1237.5|1239|1237.5|1239.5|1237.5|1239|1237.5|15
1644325160000|2022-02-08 12:59:20|1238.5|1237|1236.5|1234|1238.5|1237|1233.5|1233|16164
1644325170000|2022-02-08 12:59:30|||||||||1330
1644325180000|2022-02-08 12:59:40|||||||||265
1644325190000|2022-02-08 12:59:50|1236|1234.5|1238.5|1236|1238.5|1236|1236|1234.5|3428
1644325200000|2022-02-08 13:00:00|1239|1236.5|1241.5|1239.5|1242|1240|1239|1236.5|5773
1644325210000|2022-02-08 13:00:10|1241|1240|1242|1239.5|1242|1240|1240|1237.5|868
1644325220000|2022-02-08 13:00:20|1241.5|1240|1241|1239.5|1241.5|1240|1241|1239.5|851
1644325230000|2022-02-08 13:00:30|||||||||298
1644325240000|2022-02-08 13:00:40|1240.5|1239|1240|1238.5|1240.5|1239|1239.5|1237.5|673
1644325250000|2022-02-08 13:00:50|||||||||299
1644325260000|2022-02-08 13:01:00|1240.5|1239.5|1240.5|1239|1240.5|1240|1240.5|1239|603
1644325270000|2022-02-08 13:01:10|1240|1239.5|1240.5|1239|1240.5|1239.5|1239.5|1238.5|672
1644325280000|2022-02-08 13:01:20|1240|1238.5|1240.5|1239|1240.5|1239|1240|1238.5|833
1644325310000|2022-02-08 13:01:50|1240|1238|1240|1238|1240|1239|1239.5|1237.5|713
1644325320000|2022-02-08 13:02:00|1239.5|1237.5|1240|1239|1240|1239.5|1239.5|1237.5|1260
1644325330000|2022-02-08 13:02:10||1238.5||1239||1239||1238.5|202
1644325340000|2022-02-08 13:02:20|1239.5|1238.5|1239.5|1238.5|1239.5|1239|1239.5|1238.5|380
1644325360000|2022-02-08 13:02:40|1240|1239|1240.5|1239|1240.5|1239|1240|1239|993
1644325370000|2022-02-08 13:02:50|1241|1239.5|1240.5|1239.5|1241|1240|1240.5|1239|2150
1644325380000|2022-02-08 13:03:00||1239||1239||1239||1239|310
1644325390000|2022-02-08 13:03:10|1239.5|1239.5|1240|1238.5|1240.5|1239.5|1239.5|1238.5|376
1644325400000|2022-02-08 13:03:20|1239|1237|1239|1238|1239.5|1238|1238.5|1237|1101
1644325410000|2022-02-08 13:03:30|1238.5|1237|1238.5|1237|1238.5|1237|1238.5|1237|371
1644325420000|2022-02-08 13:03:40|1239|1237.5|1240|1238|1240.5|1239|1239|1237.5|2823
1644325430000|2022-02-08 13:03:50|1240.5|1238.5|1240|1238.5|1240.5|1239|1240|1238.5|779
1644325440000|2022-02-08 13:04:00|1239.5|1238|1239|1238.5|1239.5|1238.5|1239|1238|793
1644325450000|2022-02-08 13:04:10|1240.5|1239|1240|1238.5|1240.5|1239|1240|1238.5|527
1644325460000|2022-02-08 13:04:20|||||||||2000
1644325480000|2022-02-08 13:04:40|||||||||299
1644325500000|2022-02-08 13:05:00|1239.5|1238|1239.5|1238|1239.5|1238.5|1239|1237.5|1452
1644325510000|2022-02-08 13:05:10|1239|1237.5|1238.5|1238|1239|1238|1238.5|1237.5|414
1644325520000|2022-02-08 13:05:20||1237.5||1237.5||1238||1237.5|612
1644325530000|2022-02-08 13:05:30|1239.5|1238|1239|1237.5|1239.5|1238|1239|1237.5|167
1644325540000|2022-02-08 13:05:40|1239.5|1238|1241.5|1240.5|1242|1240.5|1239.5|1238|2041
1644325550000|2022-02-08 13:05:50|1243|1241|1243|1241.5|1243.5|1241.5|1243|1241|102
1644325560000|2022-02-08 13:06:00|1242.5|1241|1241.5|1240|1242.5|1241|1241.5|1240|790
1644325570000|2022-02-08 13:06:10|1241||1241||1241||1241||304
1644325580000|2022-02-08 13:06:20|1240.5|1240.5|1241|1240|1241|1240.5|1240.5|1240|2115
1644325590000|2022-02-08 13:06:30|1240.5|1239.5|1241|1239.5|1241|1240|1240|1239|1007
1644325600000|2022-02-08 13:06:40|||||||||299
1644325610000|2022-02-08 13:06:50|1242|1240|1242|1240|1242.5|1241|1241.5|1240|1195
1644325620000|2022-02-08 13:07:00|1241.5|1239.5|1240.5|1239.5|1241.5|1240|1240.5|1239.5|991
1644325630000|2022-02-08 13:07:10|1241.5|1240|1242|1240|1242|1241|1241|1240|911
1644325640000|2022-02-08 13:07:20|1241.5||1241.5||1241.5||1241.5||97
1644325650000|2022-02-08 13:07:30|1241||1241||1241||1241||0
1644325660000|2022-02-08 13:07:40|1240.5|1239|1241|1240|1241.5|1240|1240.5|1239|718
1644325680000|2022-02-08 13:08:00|1240.5|1239|1240.5|1239|1241|1240|1240.5|1239|460
1644325690000|2022-02-08 13:08:10|||||||||299
1644325700000|2022-02-08 13:08:20|1240|1238.5|1239|1238|1240|1238.5|1238.5|1237.5|688
1644325710000|2022-02-08 13:08:30|1238.5|1237.5|1239|1237.5|1239|1238|1238.5|1237.5|637
1644325720000|2022-02-08 13:08:40|1238.5|1237|1236|1235|1238.5|1237|1236|1234.5|2037
1644325730000|2022-02-08 13:08:50|1235.5|1234|1235|1234|1235.5|1234|1234|1231.5|1596
1644325740000|2022-02-08 13:09:00|1234.5|1233.5|1238.5|1236.5|1240|1236.5|1234.5|1233.5|4762
1644325750000|2022-02-08 13:09:10|1239.5||1239.5||1239.5||1239.5||148
1644325760000|2022-02-08 13:09:20|1239||1239||1239||1239||0
1644325770000|2022-02-08 13:09:30||1237||1237.5||1237.5||1237|337
1644325780000|2022-02-08 13:09:40|1239.5|1238|1240.5|1239|1242|1240.5|1239.5|1238|1037
1644325790000|2022-02-08 13:09:50|1239.5|1238|1239|1238|1239.5|1238|1239|1238|3310
1644325800000|2022-02-08 13:10:00|1239.5|1239|1240|1238.5|1240.5|1239|1239.5|1237.5|589
1644325810000|2022-02-08 13:10:10|1240.5|1238|1239.5|1238.5|1240.5|1238.5|1239.5|1238|1796
1644325820000|2022-02-08 13:10:20|1239|1238|1238.5|1236.5|1239|1238.5|1238.5|1236.5|345
1644325830000|2022-02-08 13:10:30||1238||1236.5||1238||1236.5|475
1644325840000|2022-02-08 13:10:40|1238|1237.5|1239|1237.5|1239|1237.5|1238|1237.5|1040
1644325850000|2022-02-08 13:10:50|1240|1238.5|1240|1238.5|1240|1238.5|1240|1238.5|1606
1644325860000|2022-02-08 13:11:00|1240.5|1240|1241|1238.5|1241|1240|1240.5|1238.5|510
1644325870000|2022-02-08 13:11:10|||||||||80
1644325880000|2022-02-08 13:11:20|1240.5||1240.5||1240.5||1240.5||699
1644325910000|2022-02-08 13:11:50|1239.5|1238|1239.5|1237.5|1239.5|1238.5|1239.5|1237.5|2001
1644325920000|2022-02-08 13:12:00|1238.5|1237|1238|1236.5|1238.5|1237.5|1237|1235.5|1273
1644325930000|2022-02-08 13:12:10||1236||1236||1236||1235.5|0
1644325940000|2022-02-08 13:12:20|1237.5|1236.5|1237.5|1235.5|1238|1236.5|1237.5|1235.5|20
1644325950000|2022-02-08 13:12:30|1238||1237||1238||1237||40
1644325960000|2022-02-08 13:12:40|1236.5||1236.5||1236.5||1236.5||0
1644325970000|2022-02-08 13:12:50|1236|1235|1236|1234.5|1236.5|1235.5|1236|1234.5|1701
1644325980000|2022-02-08 13:13:00|1235.5|1234|1235.5|1234|1235.5|1234|1235.5|1234|359
1644325990000|2022-02-08 13:13:10|||||||||401
1644326000000|2022-02-08 13:13:20|1235|1234.5|1235.5|1234|1236|1234.5|1235|1234|2955
1644326020000|2022-02-08 13:13:40|1235|1233|1234.5|1233|1235|1233|1234.5|1233|117
1644326040000|2022-02-08 13:14:00|1234|1233.5|1234|1233|1234|1233.5|1234|1233|507
1644326050000|2022-02-08 13:14:10|1233.5|1233.5|1233.5|1230.5|1233.5|1233.5|1232.5|1230|5039
1644326060000|2022-02-08 13:14:20|||||||||201
1644326070000|2022-02-08 13:14:30|1233|1230|1231.5|1230.5|1233|1230.5|1231.5|1230|1838
1644326080000|2022-02-08 13:14:40|1232.5|1231|1232.5|1231|1232.5|1231|1232.5|1231|763
1644326090000|2022-02-08 13:14:50|1232||1232||1232||1232||404
1644326100000|2022-02-08 13:15:00|||||||||246
1644326110000|2022-02-08 13:15:10|1231.5|1230.5|1231.5|1230|1231.5|1230.5|1231.5|1230|1556
1644326120000|2022-02-08 13:15:20|||||||||565
1644326130000|2022-02-08 13:15:30|||||||||433
1644326140000|2022-02-08 13:15:40|1232|1230.5|1231.5|1230.5|1232|1231|1231.5|1230.5|693
1644326150000|2022-02-08 13:15:50|||||||||1251
1644326160000|2022-02-08 13:16:00|1232|1231|1236|1233|1236|1233|1231.5|1230.5|3358
1644326170000|2022-02-08 13:16:10|1236.5|1235|1236.5|1235|1236.5|1235.5|1236|1233|4660
1644326180000|2022-02-08 13:16:20|||||||||800
1644326190000|2022-02-08 13:16:30|||||||||300
1644326200000|2022-02-08 13:16:40|1236|1236|1236.5|1234.5|1236.5|1236|1234.5|1233|4133
1644326210000|2022-02-08 13:16:50|1237|1235.5|1237|1235.5|1237.5|1236|1237|1234.5|1756
1644326220000|2022-02-08 13:17:00|1237.5|1234.5|1237|1234.5|1237.5|1234.5|1237|1234.5|1300
1644326230000|2022-02-08 13:17:10|1236.5|1234|1234.5|1233.5|1236.5|1234|1234.5|1233|1504
1644326240000|2022-02-08 13:17:20||1233||1233||1233||1233|257
1644326250000|2022-02-08 13:17:30|||||||||307
1644326260000|2022-02-08 13:17:40|1234||1234||1234||1234||301
1644326270000|2022-02-08 13:17:50|||||||||300
1644326280000|2022-02-08 13:18:00|1233.5|1232|1234.5|1233|1234.5|1233|1233.5|1232|4735
1644326300000|2022-02-08 13:18:20|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|300
1644326310000|2022-02-08 13:18:30|1233.5|1232|1232|1230.5|1233.5|1232|1232|1230|1331
1644326320000|2022-02-08 13:18:40|||||||||301
1644326330000|2022-02-08 13:18:50|||||||||5000
1644326340000|2022-02-08 13:19:00|1231.5|1230|1231|1230|1231.5|1230.5|1231|1230|1355
1644326350000|2022-02-08 13:19:10|1230|1229.5|1230|1229|1230.5|1230|1230|1229|1601
1644326360000|2022-02-08 13:19:20|1230.5|1229.5|1234|1232|1234|1232|1230.5|1229.5|4460
1644326370000|2022-02-08 13:19:30|||||||||300
1644326380000|2022-02-08 13:19:40|||||||||851
1644326390000|2022-02-08 13:19:50|||||||||300
1644326400000|2022-02-08 13:20:00|1235.5|1233|1236.5|1234|1238.5|1235.5|1234|1232|3060
1644326410000|2022-02-08 13:20:10|1236||1236||1236||1236||0
1644326420000|2022-02-08 13:20:20|1235.5|1233.5|1234|1232.5|1236|1234|1234|1232.5|1023
1644326440000|2022-02-08 13:20:40|1235|1233|1235|1233|1235|1233|1235|1233|1242
1644326450000|2022-02-08 13:20:50|||||||||300
1644326460000|2022-02-08 13:21:00|||||||||300
1644326480000|2022-02-08 13:21:20|||||||||300
1644326500000|2022-02-08 13:21:40|1234.5||1234.5||1234.5||1234.5||300
1644326510000|2022-02-08 13:21:50||1234||1233||1234||1233|1000
1644326520000|2022-02-08 13:22:00|1235|1234|1236|1235|1237|1235.5|1234.5|1233|7374
1644326530000|2022-02-08 13:22:10|1235.5|1234.5|1235.5|1233.5|1236|1235|1235.5|1233.5|2694
1644326540000|2022-02-08 13:22:20|1236|1234.5|1237|1235.5|1237.5|1235.5|1236|1234.5|653
1644326550000|2022-02-08 13:22:30|1238|1236|1238|1236.5|1238|1236.5|1238|1236|152
1644326560000|2022-02-08 13:22:40|1237.5|1235.5|1237|1236|1237.5|1236|1236.5|1235.5|1118
1644326570000|2022-02-08 13:22:50|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|62
1644326580000|2022-02-08 13:23:00|1236|1235|1236|1234.5|1236|1235|1236|1234.5|2176
1644326590000|2022-02-08 13:23:10|1235.5|1234|1234|1232.5|1235.5|1234|1232.5|1230.5|4094
1644326600000|2022-02-08 13:23:20|1233.5|1233|1234.5|1233|1236|1234.5|1233.5|1233|1907
1644326610000|2022-02-08 13:23:30|1235.5|1233.5|1236|1235|1236|1235.5|1235.5|1233.5|1055
1644326620000|2022-02-08 13:23:40|1236.5|1235.5|1236.5|1235.5|1236.5|1236|1236.5|1235|1746
1644326630000|2022-02-08 13:23:50|1237|1236|1237|1235|1239.5|1236.5|1236.5|1235|3576
1644326640000|2022-02-08 13:24:00|1237.5|1236|1237.5|1236|1237.5|1236|1236.5|1235.5|874
1644326650000|2022-02-08 13:24:10|1238|1236.5|1238|1236|1239|1236.5|1238|1236|1518
1644326660000|2022-02-08 13:24:20|1237.5|1235.5|1238|1236.5|1238|1236.5|1236.5|1234|1143
1644326670000|2022-02-08 13:24:30|1238.5|1237|1238|1237|1238.5|1237|1238|1237|1479
1644326680000|2022-02-08 13:24:40||1236.5||1236.5||1237||1236.5|250
1644326700000|2022-02-08 13:25:00|1237.5|1235|1234|1231|1237.5|1235|1233.5|1230.5|1614
1644326710000|2022-02-08 13:25:10|1233.5|1230.5|1232|1230.5|1233.5|1231|1232|1230.5|201
1644326720000|2022-02-08 13:25:20|1231.5|1230|1229|1226.5|1231.5|1230.5|1229|1226|1453
1644326730000|2022-02-08 13:25:30|1229.5|1226|1229.5|1227|1229.5|1227|1229.5|1226|860
1644326740000|2022-02-08 13:25:40|1229|1226.5|1228|1227|1229|1227|1227|1226|651
1644326750000|2022-02-08 13:25:50|1228.5|1227.5|1232|1231|1232|1231|1228.5|1227.5|8474
1644326760000|2022-02-08 13:26:00|1231.5|1230.5|1231.5|1229.5|1231.5|1230.5|1231.5|1229.5|1301
1644326770000|2022-02-08 13:26:10|1231|1228.5|1230.5|1228.5|1231|1228.5|1229.5|1226.5|1307
1644326790000|2022-02-08 13:26:30|1230||1230||1230||1230||83
1644326810000|2022-02-08 13:26:50|1229.5|1228|1228.5|1226.5|1229.5|1228|1227.5|1226.5|1075
1644326820000|2022-02-08 13:27:00|1227.5|1226|1227.5|1226|1227.5|1226|1227.5|1226|554
1644326830000|2022-02-08 13:27:10|1227|1225.5|1226.5|1225|1227|1225.5|1226.5|1225|469
1644326850000|2022-02-08 13:27:30|1226|1223|1223.5|1222|1226|1223|1223.5|1222|1213
1644326860000|2022-02-08 13:27:40|1224.5|1222.5|1223.5|1222.5|1224.5|1222.5|1223.5|1222.5|274
1644326870000|2022-02-08 13:27:50|||||||||5
1644326880000|2022-02-08 13:28:00|1223|1222|1218|1217|1223|1222|1218|1217|8230
1644326890000|2022-02-08 13:28:10|1217.5|1216.5|1218|1216.5|1218|1216.5|1217.5|1216|983
1644326900000|2022-02-08 13:28:20|1217.5|1217.5|1219|1218|1219|1218|1217.5|1216.5|3804
1644326910000|2022-02-08 13:28:30|||||||||1142
1644326920000|2022-02-08 13:28:40|1218|1217.5|1218|1216.5|1219|1218|1218|1216.5|792
1644326930000|2022-02-08 13:28:50|1217.5||1217.5||1217.5||1217.5||570
1644326940000|2022-02-08 13:29:00|1218|1217|1217|1216|1219|1217|1217|1216|2307
1644326950000|2022-02-08 13:29:10|1217.5||1217.5||1217.5||1216.5||494
1644326960000|2022-02-08 13:29:20|||||||||1240
1644326970000|2022-02-08 13:29:30|1217|1217.5|1222.5|1220|1222.5|1220|1217|1217.5|6214
1644326980000|2022-02-08 13:29:40|1223||1223.5||1223.5||1223||4
1644327000000|2022-02-08 13:30:00|||||||||3558
1644327010000|2022-02-08 13:30:10|||||||||1324
1644327040000|2022-02-08 13:30:40|||||||||868
1644327050000|2022-02-08 13:30:50|1224|1221.5|1227.5|1225.5|1227.5|1226|1224|1221.5|2470
1644327060000|2022-02-08 13:31:00||1226||1225.5||1226||1225.5|1153
1644327070000|2022-02-08 13:31:10|1227|1224.5|1225|1223|1227|1224.5|1225|1223|1741
1644327080000|2022-02-08 13:31:20|1224|1222.5|1223.5|1221|1224|1222.5|1223.5|1221|1008
1644327110000|2022-02-08 13:31:50|1224|1222|1223.5|1221|1224.5|1223|1223.5|1221|1453
1644327120000|2022-02-08 13:32:00|||||||||385
1644327140000|2022-02-08 13:32:20||1221.5||1221||1221.5||1221|2
1644327150000|2022-02-08 13:32:30|||||||||121
1644327170000|2022-02-08 13:32:50|||||||||961
1644327190000|2022-02-08 13:33:10|1223|1220.5|1214|1212.5|1223|1220.5|1212|1210.5|7822
1644327200000|2022-02-08 13:33:20|1213.5|1212|1215.5|1214|1215.5|1214|1213.5|1212|1600
1644327210000|2022-02-08 13:33:30|1215||1215||1215||1215||60
1644327220000|2022-02-08 13:33:40|1214.5|1213.5|1214|1212.5|1214.5|1213.5|1214|1212.5|1272
1644327230000|2022-02-08 13:33:50|1213.5|1212|1213.5|1212|1213.5|1212|1213|1212|1145
1644327240000|2022-02-08 13:34:00|||||||||163
1644327250000|2022-02-08 13:34:10|1213|1211.5|1210|1208.5|1213|1211.5|1209.5|1208|1401
1644327260000|2022-02-08 13:34:20|1209.5|1209|1211|1209|1211|1210|1209.5|1209|1997
1644327270000|2022-02-08 13:34:30|1211.5|1209.5|1214|1212|1214|1213|1211|1209.5|2496
1644327280000|2022-02-08 13:34:40|1213.5|1211.5|1212|1210.5|1213.5|1211.5|1212|1210.5|878
1644327290000|2022-02-08 13:34:50|1211.5|1211|1213.5|1211|1213.5|1212|1211.5|1210.5|1032
1644327310000|2022-02-08 13:35:10|1212.5|1212|1213|1211|1213.5|1212|1212.5|1211|659
1644327320000|2022-02-08 13:35:20|1212.5|1211.5|1212.5|1210.5|1212.5|1211.5|1212.5|1210.5|478
1644327330000|2022-02-08 13:35:30|1213.5|1211.5|1212|1210.5|1213.5|1211.5|1212|1210.5|481
1644327340000|2022-02-08 13:35:40|1211|1210|1211|1209.5|1212|1210|1211|1209.5|1781
1644327350000|2022-02-08 13:35:50|1211.5|1210|1212|1210|1212|1210.5|1211.5|1210|2538
1644327360000|2022-02-08 13:36:00|||||||||725
1644327370000|2022-02-08 13:36:10|1211.5||1211.5||1211.5||1211.5||0
1644327400000|2022-02-08 13:36:40|1211|1209|1209.5|1207.5|1211|1209|1209.5|1207.5|2908
1644327420000|2022-02-08 13:37:00|||||||||1070
1644327430000|2022-02-08 13:37:10|1209|1208|1208.5|1207|1209|1208|1208.5|1207|364
1644327440000|2022-02-08 13:37:20|1208|1206.5|1205|1203|1208|1207|1205|1203|10558
1644327450000|2022-02-08 13:37:30|1205.5|1204|1206|1204.5|1206|1204.5|1205|1204|3510
1644327460000|2022-02-08 13:37:40|1205.5|1205|1207|1205|1207|1205|1205.5|1205|2494
1644327470000|2022-02-08 13:37:50|1207.5|1206|1211|1208.5|1211|1208.5|1207.5|1206|5797
1644327480000|2022-02-08 13:38:00|1211.5||1211.5||1211.5||1211.5||832
1644327490000|2022-02-08 13:38:10|1211|1209.5|1211|1210|1211|1210|1211|1209.5|874
1644327500000|2022-02-08 13:38:20|1211.5|1209.5|1210|1207.5|1211.5|1209.5|1210|1207.5|893
1644327510000|2022-02-08 13:38:30||1206.5||1206.5||1206.5||1206.5|0
1644327520000|2022-02-08 13:38:40|||||||||20
1644327530000|2022-02-08 13:38:50|||||||||938
1644327540000|2022-02-08 13:39:00|||||||||34
1644327550000|2022-02-08 13:39:10|||||||||2
1644327560000|2022-02-08 13:39:20|1209.5|1206|1209|1206|1209.5|1206|1209|1206|1143
1644327570000|2022-02-08 13:39:30||1206.5||1206.5||1206.5||1206.5|0
1644327610000|2022-02-08 13:40:10|||||||||150
1644327620000|2022-02-08 13:40:20|||||||||681
1644327630000|2022-02-08 13:40:30|||||||||1064
1644327640000|2022-02-08 13:40:40|||||||||60
1644327660000|2022-02-08 13:41:00|||||||||527
1644327670000|2022-02-08 13:41:10|||||||||2
1644327680000|2022-02-08 13:41:20|1208.5|1206|1209|1207.5|1209|1207.5|1208.5|1206|3195
1644327690000|2022-02-08 13:41:30|||||||||170
1644327700000|2022-02-08 13:41:40|1208.5|1206.5|1208.5|1206.5|1208.5|1206.5|1208.5|1206.5|1105
1644327710000|2022-02-08 13:41:50|1208|1206|1208|1206.5|1208|1206.5|1208|1206|955
1644327720000|2022-02-08 13:42:00|1207.5|1206|1207.5|1206|1207.5|1206|1207.5|1206|0
1644327740000|2022-02-08 13:42:20||1206.5||1206.5||1206.5||1206.5|100
1644327750000|2022-02-08 13:42:30|1208|1207.5|1211|1209.5|1211|1209.5|1208|1207.5|4084
1644327760000|2022-02-08 13:42:40|1210.5|1209|1210|1209|1210.5|1209.5|1210|1209|168
1644327770000|2022-02-08 13:42:50|1209.5|1208.5|1209.5|1207.5|1209.5|1208.5|1209.5|1207.5|1067
1644327780000|2022-02-08 13:43:00|1209||1209||1209||1209||2
1644327790000|2022-02-08 13:43:10|||||||||639
1644327800000|2022-02-08 13:43:20|1209.5|1209|1207.5|1206.5|1210.5|1209.5|1207.5|1206|5139
1644327810000|2022-02-08 13:43:30|1207|1206|1207|1205|1207|1206|1207|1205|657
1644327820000|2022-02-08 13:43:40|1206.5|1204.5|1205.5|1204.5|1206.5|1204.5|1205|1204|518
1644327830000|2022-02-08 13:43:50|1204.5|1204|1205.5|1204|1205.5|1204|1204.5|1204|9393
1644327840000|2022-02-08 13:44:00|||||||||1228
1644327850000|2022-02-08 13:44:10|||||||||1227
1644327860000|2022-02-08 13:44:20|1205|1203.5|1205|1203.5|1205|1203.5|1205|1203|1497
1644327870000|2022-02-08 13:44:30|1204.5|1203|1204.5|1202.5|1204.5|1203.5|1204.5|1202.5|1148
1644327880000|2022-02-08 13:44:40|1204||1204||1204||1204||97
1644327890000|2022-02-08 13:44:50|1203|1202|1202|1200.5|1203|1202|1199.5|1197.5|8451
1644327900000|2022-02-08 13:45:00|1201.5|1200|1200|1197.5|1201.5|1200|1199.5|1197|11073
1644327910000|2022-02-08 13:45:10|1199.5|1197|1197|1196|1199.5|1198|1197|1196|1425
1644327920000|2022-02-08 13:45:20|1197.5|1196.5|1195.5|1194.5|1197.5|1196.5|1195|1194|1839
1644327930000|2022-02-08 13:45:30|1195|1194|1195|1193.5|1195|1194|1195|1192.5|556
1644327940000|2022-02-08 13:45:40|||||||||1248
1644327950000|2022-02-08 13:45:50|1194.5|1192.5|1194.5|1192.5|1194.5|1193.5|1193.5|1192.5|2241
1644327960000|2022-02-08 13:46:00||1193.5||1193.5||1193.5||1193.5|515
1644327970000|2022-02-08 13:46:10|1195|1194|1196|1193.5|1197|1195.5|1195|1192.5|3844
1644327980000|2022-02-08 13:46:20|1195.5|1194.5|1196.5|1194|1196.5|1194.5|1195.5|1193.5|402
1644327990000|2022-02-08 13:46:30|1197|1195|1200|1198|1200|1198|1197|1195|1479
1644328000000|2022-02-08 13:46:40|1199|1196.5|1199|1196.5|1199|1197|1199|1196|1725
1644328010000|2022-02-08 13:46:50|||||||||3669
1644328020000|2022-02-08 13:47:00|1199.5|1197|1200|1198|1200.5|1199|1199|1197|4847
1644328030000|2022-02-08 13:47:10|1199.5|1197|1199|1197|1199.5|1198|1199|1197|334
1644328040000|2022-02-08 13:47:20|||||||||306
1644328050000|2022-02-08 13:47:30|1198.5|1196.5|1198|1197|1198.5|1197|1197.5|1196.5|740
1644328060000|2022-02-08 13:47:40|1197.5|1196.5|1197.5|1196|1197.5|1197|1197.5|1196|609
1644328070000|2022-02-08 13:47:50||1197||1196||1197||1196|70
1644328080000|2022-02-08 13:48:00|1198|1197|1200.5|1197|1200.5|1197|1198|1197|5119
1644328090000|2022-02-08 13:48:10|1200|1198|1202|1200.5|1202|1200.5|1200|1198|2895
1644328100000|2022-02-08 13:48:20|1203.5|1201|1204|1202.5|1206|1203.5|1203.5|1201|460
1644328110000|2022-02-08 13:48:30|1203.5|1202|1202|1200|1204.5|1202|1201.5|1200|1061
1644328120000|2022-02-08 13:48:40|1201.5|1199.5|1202|1200.5|1202|1200.5|1200.5|1199.5|777
1644328130000|2022-02-08 13:48:50|1201.5|1200|1201.5|1199.5|1201.5|1200|1201|1199|660
1644328140000|2022-02-08 13:49:00||1200||1200||1200.5||1200|195
1644328150000|2022-02-08 13:49:10|1200.5|1199.5|1200.5|1199|1201.5|1200|1200|1199|1652
1644328160000|2022-02-08 13:49:20|1200|1198.5|1200|1199|1200|1199|1200|1198|1018
1644328170000|2022-02-08 13:49:30|1199.5|1198|1201|1200.5|1201.5|1200.5|1199.5|1197|3894
1644328180000|2022-02-08 13:49:40|1201.5|1200|1202.5|1201|1202.5|1201.5|1201.5|1200|1526
1644328190000|2022-02-08 13:49:50|||||||||335
1644328200000|2022-02-08 13:50:00|1202|1200.5|1202|1200|1202|1200.5|1202|1200|815
1644328210000|2022-02-08 13:50:10|1202.5|1200.5|1205.5|1203|1205.5|1203|1202.5|1200.5|2165
1644328220000|2022-02-08 13:50:20|1203.5|1202|1203.5|1202|1203.5|1202|1203.5|1202|370
1644328230000|2022-02-08 13:50:30|1203|1200.5|1201|1198.5|1203|1200.5|1201|1197|919
1644328240000|2022-02-08 13:50:40|1201.5|1199|1201.5|1200|1203|1202|1201|1199|3992
1644328250000|2022-02-08 13:50:50|1202|1200.5|1205|1203|1205|1203|1201.5|1200.5|2987
1644328260000|2022-02-08 13:51:00|1205.5|1203.5|1205|1202|1207|1204|1205|1201|1983
1644328270000|2022-02-08 13:51:10|1205.5|1203|1205.5|1204|1205.5|1204.5|1205|1203|16242
1644328280000|2022-02-08 13:51:20|1206.5|1204.5|1206|1204.5|1208.5|1205.5|1205.5|1204|3963
1644328290000|2022-02-08 13:51:30|1206.5|1204|1203|1201|1206.5|1204.5|1203|1200|4583
1644328300000|2022-02-08 13:51:40|1204|1201.5|1204|1201.5|1204|1201.5|1204|1200|1490
1644328310000|2022-02-08 13:51:50|1204.5|1202|1201.5|1198|1205|1203.5|1201.5|1198|9262
1644328320000|2022-02-08 13:52:00|1201|1200|1199|1197.5|1201.5|1200|1198.5|1196.5|4408
1644328330000|2022-02-08 13:52:10|1198.5|1196.5|1200|1198|1200|1199|1197|1195|5773
1644328340000|2022-02-08 13:52:20|1199.5||1199.5||1199.5||1199.5||0
1644328350000|2022-02-08 13:52:30|1200|1199.5|1200|1198|1201|1200|1199.5|1198|8061
1644328360000|2022-02-08 13:52:40|||||||||40
1644328370000|2022-02-08 13:52:50|1201|1198.5|1200|1198|1201|1198.5|1200|1198|741
1644328380000|2022-02-08 13:53:00|1200.5|1198.5|1200.5|1198.5|1200.5|1198.5|1200.5|1198.5|3711
1644328390000|2022-02-08 13:53:10|||||||||165
1644328400000|2022-02-08 13:53:20|1201|1199|1201.5|1199.5|1202.5|1200.5|1201|1198.5|4491
1644328410000|2022-02-08 13:53:30|1201|1199|1201|1199.5|1201.5|1199.5|1200.5|1199|921
1644328420000|2022-02-08 13:53:40|||||||||217
1644328430000|2022-02-08 13:53:50|||||||||57
1644328440000|2022-02-08 13:54:00|1200.5|1199|1200.5|1199|1201|1199.5|1200|1199|434
1644328450000|2022-02-08 13:54:10||1199.5||1199.5||1199.5||1199.5|356
1644328460000|2022-02-08 13:54:20||1199||1199.5||1199.5||1199|269
1644328470000|2022-02-08 13:54:30||1199||1199||1199||1199|468
1644328480000|2022-02-08 13:54:40|||||||||208
1644328500000|2022-02-08 13:55:00|||||||||783
1644328510000|2022-02-08 13:55:10|||||||||435
1644328530000|2022-02-08 13:55:30|1201|1199.5|1205.5|1203.5|1207.5|1204.5|1201|1199.5|5900
1644328540000|2022-02-08 13:55:40|1204.5|1203|1203.5|1201.5|1205.5|1203|1203.5|1201.5|1375
1644328550000|2022-02-08 13:55:50|||||||||1000
1644328560000|2022-02-08 13:56:00|1203|1202|1203|1201.5|1203|1202|1203|1201.5|1033
1644328570000|2022-02-08 13:56:10|1202.5|1201|1202|1200|1202.5|1201|1201.5|1200|1159
1644328580000|2022-02-08 13:56:20||1200.5||1200.5||1200.5||1200.5|0
1644328590000|2022-02-08 13:56:30|1201.5|1201|1202|1200.5|1202|1201|1201.5|1200.5|372
1644328600000|2022-02-08 13:56:40|1202.5|1201|1203|1201.5|1203|1201.5|1202|1201|1650
1644328610000|2022-02-08 13:56:50|||||||||344
1644328620000|2022-02-08 13:57:00|1202.5|1200.5|1202|1200.5|1203|1200.5|1202|1200|703
1644328650000|2022-02-08 13:57:30|||||||||57
1644328660000|2022-02-08 13:57:40|1202.5|1201|1203.5|1200.5|1204|1203|1202.5|1200.5|2973
1644328670000|2022-02-08 13:57:50|1203|1199.5|1201|1200|1203|1200|1201|1199.5|617
1644328680000|2022-02-08 13:58:00|||||||||110
1644328690000|2022-02-08 13:58:10|1200.5|1199.5|1200.5|1199|1200.5|1200|1200.5|1199|3183
1644328700000|2022-02-08 13:58:20|1200|1199.5|1201|1199|1201|1199.5|1200|1199|1612
1644328720000|2022-02-08 13:58:40|1200.5||1200.5||1200.5||1200.5||0
1644328740000|2022-02-08 13:59:00|1199.5|1198.5|1195|1194|1199.5|1198.5|1195|1192|2163
1644328750000|2022-02-08 13:59:10|1195.5|1193.5|1195|1193.5|1195.5|1193.5|1194|1192.5|949
1644328760000|2022-02-08 13:59:20|1194.5|1192.5|1194.5|1193|1195.5|1194|1194|1192.5|5711
1644328770000|2022-02-08 13:59:30|1195|1193.5|1195|1193.5|1195|1193.5|1195|1193.5|400
1644328780000|2022-02-08 13:59:40|1194.5|1193|1194|1192.5|1194.5|1193|1194|1192.5|480
1644328790000|2022-02-08 13:59:50||1193||1192.5||1193||1192.5|994
1644328800000|2022-02-08 14:00:00|1193.5|1192|1188.5|1187|1193.5|1192|1188|1186.5|2422
1644328810000|2022-02-08 14:00:10|1188|1186.5|1188|1186.5|1188.5|1186.5|1187|1185|3011
1644328820000|2022-02-08 14:00:20|1188.5|1185.5|1191.5|1189|1192.5|1189|1188|1185.5|4689
1644328830000|2022-02-08 14:00:30|||||||||263
1644328850000|2022-02-08 14:00:50|||||||||1930
1644328860000|2022-02-08 14:01:00|1191||1191||1191.5||1191||118
1644328870000|2022-02-08 14:01:10|1191.5|1190|1191.5|1189|1193|1191|1191.5|1189|1010
1644328880000|2022-02-08 14:01:20|1190.5|1190|1193|1190|1193|1190|1190.5|1190|932
1644328890000|2022-02-08 14:01:30|||||||||1827
1644328900000|2022-02-08 14:01:40|1193.5|1190.5|1194|1192|1194|1192|1193.5|1190.5|421
1644328910000|2022-02-08 14:01:50|1193.5|1193|1195.5|1193|1195.5|1193|1193.5|1192|1381
1644328920000|2022-02-08 14:02:00|1195|1193.5|1195|1193.5|1195|1193.5|1195|1193.5|242
1644328930000|2022-02-08 14:02:10||1194||1194||1194||1194|0
1644328940000|2022-02-08 14:02:20|||||||||490
1644328950000|2022-02-08 14:02:30|1195.5||1195.5||1195.5||1195.5||55
1644328960000|2022-02-08 14:02:40|1196|1194.5|1197.5|1196|1197.5|1196.5|1196|1194.5|2906
1644328970000|2022-02-08 14:02:50|1197|1196.5|1197.5|1196|1197.5|1196.5|1197|1196|292
1644328990000|2022-02-08 14:03:10|||||||||807
1644329000000|2022-02-08 14:03:20|1198|1196.5|1199|1197.5|1199|1198|1198|1196.5|2502
1644329010000|2022-02-08 14:03:30|1198.5|1197|1198.5|1196.5|1198.5|1197|1198.5|1196.5|855
1644329020000|2022-02-08 14:03:40|||||||||300
1644329030000|2022-02-08 14:03:50|||||||||4928
1644329040000|2022-02-08 14:04:00|1198|1197|1197.5|1196|1198|1197|1197|1196|2923
1644329050000|2022-02-08 14:04:10|1196.5|1195.5|1198|1197.5|1198.5|1198|1196.5|1195.5|5278
1644329070000|2022-02-08 14:04:30|||||||||406
1644329080000|2022-02-08 14:04:40|1198.5|1198|1202|1201|1203|1201.5|1198.5|1197.5|5290
1644329090000|2022-02-08 14:04:50|1201.5|1200.5|1199.5|1197.5|1201.5|1200.5|1199.5|1197|4619
1644329100000|2022-02-08 14:05:00|1198.5|1197|1196.5|1195.5|1198.5|1197|1196|1195|550
1644329110000|2022-02-08 14:05:10|1196|1195|1196.5|1195.5|1196.5|1195.5|1196|1195|283
1644329120000|2022-02-08 14:05:20|1196|1195|1196|1195|1196|1195.5|1196|1195|756
1644329140000|2022-02-08 14:05:40|||||||||1
1644329150000|2022-02-08 14:05:50|1196.5|1195.5|1196|1195|1196.5|1195.5|1196|1195|314
1644329160000|2022-02-08 14:06:00|1196.5|1195.5|1196|1195|1196.5|1195.5|1196|1195|2214
1644329170000|2022-02-08 14:06:10|1195.5|1193.5|1196|1195|1196|1195|1195.5|1193.5|3087
1644329190000|2022-02-08 14:06:30|1195.5|1194.5|1195.5|1193.5|1195.5|1194.5|1195.5|1193.5|468
1644329200000|2022-02-08 14:06:40||1194||1194||1194||1194|0
1644329210000|2022-02-08 14:06:50|1196|1195|1195.5|1194|1196|1195.5|1195|1194|1239
1644329220000|2022-02-08 14:07:00|1195|1193.5|1195.5|1194|1195.5|1194.5|1195|1193.5|580
1644329230000|2022-02-08 14:07:10|1196|1194.5|1198.5|1196.5|1199.5|1197.5|1195|1194.5|4397
1644329240000|2022-02-08 14:07:20|1199|1197.5|1198.5|1197|1199|1197.5|1198.5|1196.5|422
1644329250000|2022-02-08 14:07:30||1197.5||1197||1197.5||1197|198
1644329260000|2022-02-08 14:07:40|||||||||306
1644329280000|2022-02-08 14:08:00|1198|1195.5|1198|1195|1198.5|1197|1197|1195|1570
1644329290000|2022-02-08 14:08:10|1197.5|1194.5|1196|1194|1197.5|1195|1195.5|1194|1501
1644329300000|2022-02-08 14:08:20|1195.5||1195.5||1195.5||1195.5||0
1644329310000|2022-02-08 14:08:30|1196|1195|1195.5|1194.5|1196.5|1195|1195.5|1194|2414
1644329320000|2022-02-08 14:08:40|1196|1195.5|1196|1195|1196.5|1195.5|1196|1194.5|1445
1644329330000|2022-02-08 14:08:50|1195.5|1194|1195|1193|1196|1194.5|1195|1193|3437
1644329340000|2022-02-08 14:09:00|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|1194|1193.5|42
1644329350000|2022-02-08 14:09:10|1195|1194|1193.5|1192|1195|1194|1192.5|1191|1783
1644329360000|2022-02-08 14:09:20|1193|1191.5|1195|1193.5|1195|1193.5|1191.5|1190|4923
1644329370000|2022-02-08 14:09:30|1194.5|1193|1195|1193.5|1195|1193.5|1194.5|1192.5|270
1644329380000|2022-02-08 14:09:40||1194||1193.5||1194||1193|1004
1644329390000|2022-02-08 14:09:50|||||||||100
1644329400000|2022-02-08 14:10:00|1194.5|1192.5|1193.5|1192|1194.5|1193|1193.5|1192|867
1644329410000|2022-02-08 14:10:10|||||||||244
1644329420000|2022-02-08 14:10:20|1194|1192.5|1196.5|1195.5|1196.5|1195.5|1194|1192.5|3689
1644329430000|2022-02-08 14:10:30|1196|1195|1198|1197|1198|1197|1196|1194.5|3834
1644329440000|2022-02-08 14:10:40|1197.5|1196.5|1197.5|1196.5|1198|1197|1197.5|1195|3410
1644329450000|2022-02-08 14:10:50|1197|1196|1195.5|1194|1197|1196.5|1195.5|1191.5|5213
1644329460000|2022-02-08 14:11:00|||||||||319
1644329470000|2022-02-08 14:11:10|1195|1194.5|1194.5|1192.5|1195.5|1195|1194.5|1192.5|7596
1644329480000|2022-02-08 14:11:20|1195|1193|1195.5|1194.5|1195.5|1195|1195|1193|4580
1644329490000|2022-02-08 14:11:30|1197|1195.5|1198.5|1197.5|1199|1198|1196|1195.5|1063
1644329500000|2022-02-08 14:11:40|1199|1198|1198.5|1196.5|1199|1198|1198|1196.5|2837
1644329510000|2022-02-08 14:11:50|1198||1198||1198||1198||220
1644329520000|2022-02-08 14:12:00||1196||1196||1196||1196|1849
1644329530000|2022-02-08 14:12:10|1197.5|1195|1196|1195|1197.5|1196|1196|1195|1184
1644329540000|2022-02-08 14:12:20||1195.5||1194.5||1195.5||1194|288
1644329550000|2022-02-08 14:12:30|1196.5|1195.5|1200|1198|1200|1198|1196.5|1194.5|2158
1644329560000|2022-02-08 14:12:40|||||||||165
1644329570000|2022-02-08 14:12:50|1200.5|1199|1202.5|1201.5|1202.5|1201.5|1200|1199|2707
1644329580000|2022-02-08 14:13:00|1203.5|1202|1204|1202|1205.5|1202.5|1203.5|1201.5|1120
1644329590000|2022-02-08 14:13:10|1203.5|1201.5|1203|1199.5|1203.5|1202.5|1203|1198.5|2384
1644329610000|2022-02-08 14:13:30|||||||||378
1644329620000|2022-02-08 14:13:40|||||||||374
1644329630000|2022-02-08 14:13:50|||||||||785
1644329640000|2022-02-08 14:14:00|||||||||97
1644329650000|2022-02-08 14:14:10|1201|1199|1201|1198.5|1203|1200.5|1200.5|1197.5|6057
1644329660000|2022-02-08 14:14:20|1200.5|1198|1205.5|1204.5|1206.5|1204.5|1200.5|1198|7265
1644329670000|2022-02-08 14:14:30|1206.5|1204|1205.5|1201.5|1206.5|1204.5|1205.5|1201.5|2810
1644329680000|2022-02-08 14:14:40|1205|1202|1205|1202.5|1205|1202.5|1203.5|1202|565
1644329690000|2022-02-08 14:14:50|1205.5|1203|1205.5|1203.5|1205.5|1204.5|1205|1203|916
1644329700000|2022-02-08 14:15:00|1205||1205||1205||1205||0
1644329710000|2022-02-08 14:15:10|||||||||109
1644329720000|2022-02-08 14:15:20|||||||||165
1644329730000|2022-02-08 14:15:30|1205.5|1204.5|1207|1205.5|1207.5|1206|1205|1203.5|2923
1644329740000|2022-02-08 14:15:40|1207.5|1206|1206.5|1204|1207.5|1206|1206.5|1203.5|5398
1644329750000|2022-02-08 14:15:50|||||||||1401
1644329760000|2022-02-08 14:16:00|1206|1204.5|1205|1202|1206|1204.5|1203.5|1201.5|3927
1644329770000|2022-02-08 14:16:10|1204.5||1204||1204.5||1204||36
1644329780000|2022-02-08 14:16:20|1204.5|1203|1204.5|1203|1204.5|1203.5|1204|1203|869
1644329790000|2022-02-08 14:16:30|1204|1202|1204|1201.5|1204.5|1202|1204|1201.5|552
1644329810000|2022-02-08 14:16:50|1203.5|1202|1203.5|1201.5|1203.5|1202|1203.5|1201.5|1755
1644329820000|2022-02-08 14:17:00|1203|1201|1202.5|1201|1203.5|1201.5|1201.5|1199.5|2385
1644329830000|2022-02-08 14:17:10|||||||||97
1644329840000|2022-02-08 14:17:20|1202|1201.5|1202.5|1201.5|1203|1201.5|1202|1201.5|1286
1644329850000|2022-02-08 14:17:30|1203|1202|1206.5|1204.5|1206.5|1204.5|1203|1202|3106
1644329860000|2022-02-08 14:17:40|1207|1205.5|1207|1205.5|1207.5|1206.5|1207|1205.5|2062
1644329870000|2022-02-08 14:17:50|1206.5|1206|1210.5|1208|1212.5|1209|1206.5|1206|3903
1644329880000|2022-02-08 14:18:00|1210|1207.5|1208.5|1206.5|1210|1207.5|1207.5|1205|547
1644329890000|2022-02-08 14:18:10|1207.5|1205.5|1207.5|1205.5|1207.5|1207|1206.5|1203.5|5659
1644329900000|2022-02-08 14:18:20|1208|1206|1208.5|1206.5|1209|1207.5|1208|1206|3652
1644329910000|2022-02-08 14:18:30|1209|1207.5|1210.5|1208|1211|1209|1209|1207.5|2929
1644329920000|2022-02-08 14:18:40|1210|1206.5|1209.5|1207|1210|1208|1209.5|1206.5|369
1644329930000|2022-02-08 14:18:50|1209|1205.5|1208.5|1206|1209|1206|1207.5|1205.5|1006
1644329940000|2022-02-08 14:19:00|||||||||508
1644329950000|2022-02-08 14:19:10|1208|1205.5|1207.5|1205.5|1208|1205.5|1207.5|1205.5|740
1644329960000|2022-02-08 14:19:20|1207|1206|1203.5|1201|1207|1206|1203.5|1198.5|1669
1644329970000|2022-02-08 14:19:30|1204.5|1201.5|1204.5|1202|1204.5|1202|1203.5|1201|1433
1644329980000|2022-02-08 14:19:40|1204|1202.5|1205|1203|1206|1203|1204|1202.5|1555
1644329990000|2022-02-08 14:19:50|1206||1206||1206||1206||297
1644330000000|2022-02-08 14:20:00|1205.5||1205.5||1205.5||1205.5||400
1644330010000|2022-02-08 14:20:10|||||||||97
1644330030000|2022-02-08 14:20:30|1205|1203.5|1207.5|1206|1207.5|1206|1205|1203.5|21455
1644330040000|2022-02-08 14:20:40|1208|1206.5|1209.5|1207.5|1210|1208.5|1208|1206.5|2244
1644330050000|2022-02-08 14:20:50|1210|1208|1210.5|1208.5|1211|1209.5|1210|1207.5|2353
1644330060000|2022-02-08 14:21:00|1211|1209|1213|1211|1213.5|1211.5|1210.5|1209|2227
1644330070000|2022-02-08 14:21:10|||||||||667
1644330080000|2022-02-08 14:21:20|||||||||230
1644330090000|2022-02-08 14:21:30|||||||||2861
1644330100000|2022-02-08 14:21:40|1212.5|1210.5|1211|1208.5|1212.5|1211|1211|1208.5|2247
1644330110000|2022-02-08 14:21:50|||||||||149
1644330120000|2022-02-08 14:22:00|1210.5|1208|1210|1208|1210.5|1208|1210|1208|406
1644330130000|2022-02-08 14:22:10|1209|1207.5|1208.5|1207|1209|1207.5|1207.5|1205|2041
1644330140000|2022-02-08 14:22:20|1208||1208||1208||1208||9
1644330160000|2022-02-08 14:22:40|1208.5|1207.5|1210|1208|1210.5|1209|1208.5|1207.5|4239
1644330170000|2022-02-08 14:22:50|1210.5|1208.5|1210.5|1208.5|1210.5|1208.5|1210.5|1208.5|101
1644330180000|2022-02-08 14:23:00|1211|1209|1210.5|1208.5|1211|1210.5|1210|1208.5|2504
1644330190000|2022-02-08 14:23:10|1209.5|1207|1209|1206.5|1209.5|1207|1209|1206.5|796
1644330220000|2022-02-08 14:23:40|1208.5|1207|1206.5|1204.5|1208.5|1207|1205.5|1202|3704
1644330230000|2022-02-08 14:23:50|1206|1205|1207.5|1206|1207.5|1206|1206|1205|989
1644330240000|2022-02-08 14:24:00|1207|1206.5|1209|1207|1209|1207|1207|1206|1677
1644330250000|2022-02-08 14:24:10|1208.5|1206|1208.5|1206|1208.5|1206|1208.5|1206|713
1644330260000|2022-02-08 14:24:20||1206.5||1206||1206.5||1206|1013
1644330270000|2022-02-08 14:24:30|1208|1206.5|1208|1206|1208|1206.5|1207|1205|2305
1644330280000|2022-02-08 14:24:40|1207|1205|1206.5|1203.5|1207|1205|1206.5|1203.5|841
1644330290000|2022-02-08 14:24:50|||||||||222
1644330300000|2022-02-08 14:25:00|1206||1205.5||1206||1205.5||3440
1644330310000|2022-02-08 14:25:10|1206|1204.5|1206|1204|1206|1205|1205.5|1204|1198
1644330320000|2022-02-08 14:25:20|1205.5|1203.5|1203.5|1201.5|1205.5|1203.5|1203.5|1201.5|3232
1644330330000|2022-02-08 14:25:30|1203|1201|1201.5|1200|1203|1201.5|1201.5|1200|2497
1644330340000|2022-02-08 14:25:40||1200.5||1200.5||1200.5||1200|262
1644330350000|2022-02-08 14:25:50|1201|1200|1201.5|1200|1201.5|1200.5|1201|1200|1079
1644330360000|2022-02-08 14:26:00|1201|1199.5|1196|1194.5|1201|1200|1194|1192|29987
1644330370000|2022-02-08 14:26:10|1196.5|1195|1198.5|1196.5|1199|1196.5|1196.5|1195|1847
1644330380000|2022-02-08 14:26:20|1198|1195.5|1191.5|1190|1198|1196.5|1190|1189|10063
1644330390000|2022-02-08 14:26:30|1192|1191.5|1192|1189.5|1193|1191.5|1191.5|1189|1910
1644330400000|2022-02-08 14:26:40|1192.5|1191|1192.5|1190|1194|1192|1192|1189.5|5213
1644330410000|2022-02-08 14:26:50|1192|1189.5|1191.5|1189.5|1192|1189.5|1191|1189|1607
1644330420000|2022-02-08 14:27:00|1192|1190.5|1192|1189.5|1193.5|1192|1191.5|1189.5|3624
1644330430000|2022-02-08 14:27:10|1192.5|1190|1192.5|1190|1192.5|1190|1192.5|1190|1793
1644330440000|2022-02-08 14:27:20|1193|1190.5|1197|1195|1197.5|1196.5|1193|1190.5|3455
1644330450000|2022-02-08 14:27:30|1198|1195.5|1198.5|1196.5|1199|1198|1197|1195|2456
1644330460000|2022-02-08 14:27:40|1199|1198|1197.5|1196|1199|1198|1197|1195.5|2678
1644330470000|2022-02-08 14:27:50|1196.5|1195.5|1196|1194.5|1197.5|1196|1195.5|1193|10931
1644330480000|2022-02-08 14:28:00|1195.5|1193.5|1195|1193.5|1196|1194.5|1195|1193|737
1644330490000|2022-02-08 14:28:10|1194.5|1193|1194.5|1192.5|1194.5|1193|1193.5|1191|2943
1644330500000|2022-02-08 14:28:20|1194|1193|1193.5|1192.5|1194.5|1193.5|1193.5|1191.5|3151
1644330510000|2022-02-08 14:28:30|1194|1191.5|1192|1190|1194|1192.5|1192|1190|1966
1644330520000|2022-02-08 14:28:40|1191.5|1190.5|1187|1185.5|1191.5|1190.5|1186.5|1185|3896
1644330530000|2022-02-08 14:28:50|||||||||837
1644330540000|2022-02-08 14:29:00|1186.5|1185|1186.5|1185|1187|1185.5|1184|1182.5|15531
1644330550000|2022-02-08 14:29:10|1187|1186|1189|1187|1190|1187.5|1187|1186|5581
1644330560000|2022-02-08 14:29:20|1188.5||1188.5||1188.5||1188.5||936
1644330570000|2022-02-08 14:29:30|1189|1187.5|1193|1191|1193|1191.5|1188.5|1187|3718
1644330580000|2022-02-08 14:29:40|1192.5|1190|1190.5|1189|1192.5|1190|1190|1188|2152
1644330590000|2022-02-08 14:29:50|1191||1191||1191||1191||41
1644330600000|2022-02-08 14:30:00|1190|1188.5|1189.5|1188|1191|1189|1189|1187.5|2271
1644330610000|2022-02-08 14:30:10|1189|1187.5|1187.5|1185.5|1189|1188|1185|1182|3481
1644330620000|2022-02-08 14:30:20|1188|1186.5|1188|1185.5|1188.5|1187|1188|1185.5|701
1644330630000|2022-02-08 14:30:30|||||||||1226
1644330640000|2022-02-08 14:30:40|1188.5|1186.5|1187.5|1185.5|1189|1188|1187.5|1185.5|2624
1644330650000|2022-02-08 14:30:50|||||||||41
1644330660000|2022-02-08 14:31:00|1188|1186.5|1187.5|1185.5|1188.5|1187|1187.5|1185.5|1765
1644330670000|2022-02-08 14:31:10|1187|1183|1184|1181.5|1187|1185.5|1182.5|1180|18830
1644330680000|2022-02-08 14:31:20|1183.5|1180.5|1185|1182.5|1185.5|1184.5|1181.5|1180|6190
1644330690000|2022-02-08 14:31:30|1184.5|1183.5|1183.5|1182|1185|1183.5|1183.5|1182|3729
1644330700000|2022-02-08 14:31:40|1185|1182.5|1184.5|1182.5|1185|1184|1184|1182.5|4067
1644330710000|2022-02-08 14:31:50|1185|1183.5|1184.5|1182.5|1185|1184.5|1184.5|1182.5|2098
1644330720000|2022-02-08 14:32:00|1182.5|1182|1184.5|1183.5|1185|1183.5|1182.5|1182|719
1644330730000|2022-02-08 14:32:10|1184|1183|1182.5|1181|1184.5|1183|1182|1180.5|4716
1644330740000|2022-02-08 14:32:20|||||||||333
1644330750000|2022-02-08 14:32:30|1182|1180.5|1180|1178.5|1182|1180.5|1179|1177.5|7292
1644330760000|2022-02-08 14:32:40|1179.5|1178|1176|1173.5|1179.5|1178|1176|1173|3171
1644330770000|2022-02-08 14:32:50|1175|1173|1171|1168|1175|1173|1171|1168|1413
1644331100000|2022-02-08 14:38:20|1174|1173|1167|1165|1174|1173|1165.5|1163.5|12688
1644331110000|2022-02-08 14:38:30|1167.5|1166|1171|1169.5|1172.5|1170.5|1167|1165|11266
1644331120000|2022-02-08 14:38:40|1171.5|1171|1171|1169.5|1172.5|1171|1170.5|1168.5|1498
1644331130000|2022-02-08 14:38:50||1170||1170||1170||1170|451
1644331140000|2022-02-08 14:39:00|1170|1169.5|1168|1165.5|1171.5|1169.5|1167|1164|4407
1644331150000|2022-02-08 14:39:10|1167.5|1164.5|1167|1164.5|1167.5|1164.5|1167|1164.5|4330
1644331160000|2022-02-08 14:39:20|1168|1165.5|1174.5|1172|1174.5|1173|1167|1165.5|7535
1644331170000|2022-02-08 14:39:30|1173.5|1172.5|1176.5|1175|1179|1176.5|1173.5|1171|8471
1644331180000|2022-02-08 14:39:40|1178.5|1175.5|1173.5|1171|1178.5|1177.5|1173.5|1171|26627
1644331190000|2022-02-08 14:39:50|1173|1169.5|1174|1172|1174.5|1172.5|1172.5|1169.5|3291
1644331200000|2022-02-08 14:40:00|1173|1171.5|1174.5|1171.5|1174.5|1172|1172|1171|4858
1644331210000|2022-02-08 14:40:10|1175|1172|1176.5|1175|1176.5|1175|1174.5|1172|2531
1644331220000|2022-02-08 14:40:20|1177.5|1176|1178.5|1177.5|1180|1178|1177.5|1176|5997
1644331230000|2022-02-08 14:40:30|1179|1178.5|1177.5|1176|1180|1178.5|1177.5|1175|3512
1644331240000|2022-02-08 14:40:40|||||||||496
1644331250000|2022-02-08 14:40:50||1175||1175||1175||1175|0
1644331260000|2022-02-08 14:41:00|1178|1176|1177|1175|1180|1179|1177|1175|2230
1644331270000|2022-02-08 14:41:10|1177.5|1175.5|1178.5|1177|1179|1177|1177|1175.5|1665
1644331280000|2022-02-08 14:41:20|1178|1176|1178|1176|1178|1176|1178|1175.5|575
1644331290000|2022-02-08 14:41:30|1177.5|1175.5|1176.5|1175|1177.5|1176|1176.5|1175|209
1644331300000|2022-02-08 14:41:40|1176|1174|1174.5|1173|1181.5|1178.5|1174.5|1172.5|19915
1644331310000|2022-02-08 14:41:50|1174|1172.5|1174|1172.5|1174|1172.5|1174|1172.5|103
1644331320000|2022-02-08 14:42:00|||||||||238
1644331330000|2022-02-08 14:42:10|1173.5|1173|1176.5|1174|1177|1175|1173.5|1172.5|3576
1644331340000|2022-02-08 14:42:20|1175.5|1173|1174.5|1173|1175.5|1174|1174.5|1172.5|1401
1644331350000|2022-02-08 14:42:30|1174|1172.5|1173.5|1172|1174|1172.5|1171|1170|9875
1644331360000|2022-02-08 14:42:40|1174.5|1173|1176|1174.5|1179.5|1177|1174.5|1173|989
1644331370000|2022-02-08 14:42:50|1177|1175|1178|1176|1178|1176|1177|1175|580
1644331380000|2022-02-08 14:43:00|1177.5|1175.5|1174.5|1173|1178|1176|1173.5|1172|4730
1644331390000|2022-02-08 14:43:10|1174|1172|1174.5|1173|1174.5|1173|1174|1172|44
1644331400000|2022-02-08 14:43:20|1174|1172|1174|1172|1174|1172|1174|1172|850
1644331410000|2022-02-08 14:43:30|||||||||249
1644331420000|2022-02-08 14:43:40|1173|1171|1170.5|1169|1173|1171.5|1170.5|1168.5|2765
1644331430000|2022-02-08 14:43:50|1170|1168.5|1169.5|1168|1170.5|1168.5|1169.5|1168|128
1644331440000|2022-02-08 14:44:00|1169|1167.5|1169|1167|1169.5|1169|1166.5|1165.5|5963
1644331450000|2022-02-08 14:44:10|1168.5|1166.5|1168.5|1167|1169.5|1168.5|1167|1165.5|2554
1644331460000|2022-02-08 14:44:20|1167.5|1166.5|1162.5|1161|1168.5|1166.5|1162.5|1161|6413
1644331470000|2022-02-08 14:44:30|1163|1161.5|1164.5|1163.5|1165|1163.5|1161|1160|4938
1644331480000|2022-02-08 14:44:40|1165|1164.5|1169|1167.5|1169.5|1167.5|1165|1164.5|2431
1644331490000|2022-02-08 14:44:50|1169.5|1168|1169.5|1168|1169.5|1168|1169.5|1168|2253
1644331500000|2022-02-08 14:45:00|1173|1168.5|1172|1169.5|1175|1173.5|1171.5|1168.5|5474
1644331510000|2022-02-08 14:45:10|1171.5|1170|1171|1168|1171.5|1170|1171|1168|773
1644331520000|2022-02-08 14:45:20|1170.5|1166.5|1169|1166|1170.5|1166.5|1169|1166|1820
1644331530000|2022-02-08 14:45:30|||||||||102
1644331540000|2022-02-08 14:45:40|1168.5|1165|1157.5|1155.5|1168.5|1165|1156.5|1154.5|7722
1644331550000|2022-02-08 14:45:50|1156.5|1155|1154|1153|1157.5|1155|1154|1153|312
1644331560000|2022-02-08 14:46:00|1153.5|1152.5|1156|1153.5|1159.5|1155.5|1151|1150|7263
1644331570000|2022-02-08 14:46:10|1155.5|1152.5|1159.5|1156.5|1160.5|1156.5|1154|1152.5|1267
1644331580000|2022-02-08 14:46:20|1160.5|1157.5|1160|1158|1160.5|1158.5|1158.5|1156.5|1573
1644331590000|2022-02-08 14:46:30|1159.5|1157|1159.5|1157.5|1160|1158|1158.5|1157|1119
1644331600000|2022-02-08 14:46:40|1159|1157|1160|1158|1160|1158|1158.5|1157|1104
1644331610000|2022-02-08 14:46:50|1159.5|1157|1160.5|1159|1161|1159|1158.5|1157|1337
1644331620000|2022-02-08 14:47:00|1161|1160|1161|1159|1161|1160|1160|1158.5|669
1644331630000|2022-02-08 14:47:10|1160|1158.5|1156.5|1153.5|1161|1158.5|1156.5|1153.5|5710
1644331640000|2022-02-08 14:47:20|1157|1154|1156.5|1155|1158.5|1157|1156.5|1154|4733
1644331650000|2022-02-08 14:47:30|1156|1153.5|1156|1154|1156.5|1154|1153.5|1150|7079
1644331660000|2022-02-08 14:47:40|1156.5|1155|1157.5|1156|1157.5|1156|1156|1154|1030
1644331670000|2022-02-08 14:47:50|1157|1155|1157|1154.5|1157|1155|1157|1154|207
1644331680000|2022-02-08 14:48:00||1155||1154.5||1155||1154.5|100
1644331700000|2022-02-08 14:48:20||1153.5||1153.5||1153.5||1153.5|332
1644331710000|2022-02-08 14:48:30|1158|1154|1159|1157|1159.5|1158|1157.5|1154|5654
1644331720000|2022-02-08 14:48:40|1158.5|1156.5|1158.5|1157.5|1159|1157.5|1158.5|1156.5|162
1644331730000|2022-02-08 14:48:50|||||||||171
1644331740000|2022-02-08 14:49:00|1159|1158|1160.5|1159|1160.5|1159|1158.5|1157.5|2559
1644331750000|2022-02-08 14:49:10|1161|1159.5|1163.5|1161|1163.5|1161|1161|1159.5|638
1644331760000|2022-02-08 14:49:20|1164|1161.5|1166.5|1164|1167.5|1165|1164|1161.5|1259
1644331770000|2022-02-08 14:49:30|||||||||170
1644331780000|2022-02-08 14:49:40|1166|1164.5|1165.5|1163|1166|1165|1164.5|1162.5|3826
1644331790000|2022-02-08 14:49:50||1162.5||1162||1162.5||1162|1134
1644331800000|2022-02-08 14:50:00|||||||||87
1644331810000|2022-02-08 14:50:10|1165|1161|1160.5|1157|1165|1161|1160.5|1156.5|3037
1644331820000|2022-02-08 14:50:20|1160|1156.5|1154|1150.5|1160|1156.5|1154|1150.5|2469
1644331830000|2022-02-08 14:50:30|1154.5|1151.5|1154.5|1152.5|1155.5|1153.5|1154|1151.5|746
1644331840000|2022-02-08 14:50:40|1156.5|1153.5|1154.5|1151|1156.5|1155|1154.5|1151|3763
1644331850000|2022-02-08 14:50:50|1154|1150.5|1148.5|1146.5|1154|1150.5|1148.5|1145.5|2522
1644331860000|2022-02-08 14:51:00|1149|1147|1156.5|1153.5|1157|1153.5|1148.5|1147|5016
1644331870000|2022-02-08 14:51:10|1155|1153|1159|1156|1159|1157|1154.5|1152.5|2525
1644331880000|2022-02-08 14:51:20|1158.5|1156.5|1157.5|1155.5|1159.5|1157|1157|1155|6002
1644331890000|2022-02-08 14:51:30|1157|1155|1157.5|1155.5|1157.5|1155.5|1157|1155|0
1644331900000|2022-02-08 14:51:40|1157|1155|1157.5|1155|1157.5|1155|1157|1155|5000
1644331910000|2022-02-08 14:51:50|1157|1156|1156.5|1155|1157.5|1156|1156.5|1155|1698
1644331920000|2022-02-08 14:52:00|1157|1155.5|1155.5|1153|1157|1156|1154.5|1152.5|10141
1644331930000|2022-02-08 14:52:10|1156.5|1154|1155|1153|1156.5|1155|1154.5|1153|1543
1644331940000|2022-02-08 14:52:20|1154.5|1152|1154.5|1152|1154.5|1152|1154.5|1152|850
1644331950000|2022-02-08 14:52:30||1152.5||1152||1152.5||1152|1
1644331960000|2022-02-08 14:52:40|1155|1153|1157.5|1155.5|1159.5|1155.5|1155|1152|11298
1644331980000|2022-02-08 14:53:00|||||||||160
1644331990000|2022-02-08 14:53:10|1157||1157.5||1157.5||1157||1506
1644332000000|2022-02-08 14:53:20|1157|1154.5|1157|1154.5|1157|1154.5|1157|1154.5|447
1644332010000|2022-02-08 14:53:30|1156|1154|1149|1147.5|1156|1154|1149|1147.5|3936
1644332020000|2022-02-08 14:53:40|1148.5|1147|1148|1146|1149|1147.5|1147.5|1145.5|652
1644332030000|2022-02-08 14:53:50|1147.5|1146.5|1148|1146|1149|1148|1147.5|1146|1757
1644332040000|2022-02-08 14:54:00|1147.5|1145.5|1147|1144|1147.5|1145.5|1147|1144|2301
1644332050000|2022-02-08 14:54:10|||||||||100
1644332060000|2022-02-08 14:54:20|1148|1144.5|1143|1141|1148|1145.5|1143|1140.5|4970
1644332070000|2022-02-08 14:54:30|1142.5|1140|1150|1147.5|1150|1147.5|1142|1140|3903
1644332080000|2022-02-08 14:54:40|1149.5|1147|1154|1151.5|1154|1151.5|1149.5|1147|9637
1644332090000|2022-02-08 14:54:50|1153.5|1151|1153.5|1151|1153.5|1151.5|1153|1151|2697
1644332100000|2022-02-08 14:55:00|1152.5|1151.5|1154|1152.5|1155.5|1153|1152.5|1151.5|9556
1644332110000|2022-02-08 14:55:10|1153.5|1152|1153.5|1151|1153.5|1152|1153.5|1151|2648
1644332120000|2022-02-08 14:55:20|1152.5|1151.5|1155|1153|1155|1154.5|1152.5|1151|3173
1644332130000|2022-02-08 14:55:30|1155.5|1153.5|1158|1156|1161|1156.5|1155.5|1153|4134
1644332140000|2022-02-08 14:55:40|1158.5|1156.5|1161|1158.5|1162|1159.5|1158.5|1156|2070
1644332150000|2022-02-08 14:55:50|1160.5|1159.5|1161.5|1159.5|1162|1161|1160.5|1158.5|2138
1644332160000|2022-02-08 14:56:00|1162|1160|1161.5|1159.5|1162|1160|1161.5|1159.5|946
1644332170000|2022-02-08 14:56:10|1162|1160|1165.5|1163.5|1166|1163.5|1162|1160|2551
1644332180000|2022-02-08 14:56:20|1165|1164|1169|1166.5|1169|1166.5|1165|1164|4713
1644332190000|2022-02-08 14:56:30|1168|1166|1169|1167|1169|1167|1166.5|1165|2052
1644332200000|2022-02-08 14:56:40|1170|1167.5|1170.5|1169.5|1170.5|1170|1170|1167.5|2473
1644332210000|2022-02-08 14:56:50|1169.5|1169|1167.5|1167|1170.5|1169.5|1167|1165.5|8059
1644332220000|2022-02-08 14:57:00|1166.5|1166|1170.5|1169|1170.5|1169|1166.5|1165|6216
1644332230000|2022-02-08 14:57:10|1170|1168|1169.5|1167.5|1170|1169|1168.5|1165.5|3560
1644332240000|2022-02-08 14:57:20|1169|1167|1168.5|1166.5|1169.5|1167.5|1168.5|1166.5|1034
1644332250000|2022-02-08 14:57:30|1169|1167|1169|1167.5|1169.5|1169|1168.5|1166.5|1721
1644332260000|2022-02-08 14:57:40|1169.5|1168.5|1169.5|1167.5|1169.5|1168.5|1169.5|1167.5|137
1644332270000|2022-02-08 14:57:50|1169|1169|1169.5|1167.5|1169.5|1169|1169|1167|628
1644332280000|2022-02-08 14:58:00|1169||1169||1169||1169||0
1644332290000|2022-02-08 14:58:10|1168|1167|1166|1165|1168.5|1167.5|1165.5|1162.5|4291
1644332300000|2022-02-08 14:58:20|1165.5|1164.5|1164.5|1163|1165.5|1165|1163|1160.5|1313
1644332310000|2022-02-08 14:58:30|1164|1162|1164.5|1163|1164.5|1163|1163.5|1162|694
1644332320000|2022-02-08 14:58:40|1164|1162.5|1165|1163|1165|1164|1163.5|1161.5|2230
1644332330000|2022-02-08 14:58:50|1165.5|1163.5|1164|1162.5|1165.5|1164|1164|1162.5|1906
1644332340000|2022-02-08 14:59:00|1163.5|1163|1164.5|1163.5|1164.5|1163.5|1162.5|1159|4847
1644332350000|2022-02-08 14:59:10|1165|1162.5|1167.5|1166|1168|1166|1165|1162.5|1722
1644332360000|2022-02-08 14:59:20|1168.5|1167|1167|1165.5|1168.5|1167|1167|1165.5|2118
1644332370000|2022-02-08 14:59:30|1166|1165|1167|1165.5|1168|1166|1166|1164.5|3483
1644332380000|2022-02-08 14:59:40|1166|1165|1166.5|1165|1166.5|1165.5|1166|1165|1629
1644332390000|2022-02-08 14:59:50|1165.5|1164.5|1166|1164.5|1166.5|1165|1165.5|1164.5|1854
1644332400000|2022-02-08 15:00:00|1166.5|1165|1167.5|1166|1169|1167|1166|1164.5|8650
1644332410000|2022-02-08 15:00:10|1167|1165.5|1167.5|1166.5|1167.5|1166.5|1166.5|1164.5|930
1644332420000|2022-02-08 15:00:20|1168|1166|1168|1166.5|1173|1170|1168|1166|5489
1644332430000|2022-02-08 15:00:30|1168.5|1167|1169|1167.5|1169|1168|1168|1167|449
1644332440000|2022-02-08 15:00:40|1168.5|1166.5|1168.5|1167|1169|1168|1168|1166.5|1459
1644332460000|2022-02-08 15:01:00|1168|1166.5|1166.5|1164.5|1168|1167|1166|1162.5|2935
1644332470000|2022-02-08 15:01:10|1167|1165.5|1168|1166|1168|1166.5|1167|1164.5|2637
1644332480000|2022-02-08 15:01:20||1165.5||1166.5||1166.5||1165.5|143
1644332490000|2022-02-08 15:01:30|1167.5|1166|1167|1165.5|1168|1166.5|1167|1165.5|1520
1644332500000|2022-02-08 15:01:40|1166.5|1164.5|1165|1162.5|1166.5|1165.5|1164.5|1162|908
1644332520000|2022-02-08 15:02:00|1164.5|1163.5|1167.5|1166|1168|1166.5|1164.5|1163.5|3202
1644332530000|2022-02-08 15:02:10||1165||1165||1165||1165|665
1644332540000|2022-02-08 15:02:20||1164.5||1165||1165||1164.5|0
1644332550000|2022-02-08 15:02:30|||||||||52
1644332560000|2022-02-08 15:02:40|||||||||1247
1644332570000|2022-02-08 15:02:50|1167|1166|1167.5|1165.5|1168|1166.5|1167|1165|1331
1644332580000|2022-02-08 15:03:00|||||||||45
1644332590000|2022-02-08 15:03:10||1166||1166||1166||1166|525
1644332600000|2022-02-08 15:03:20|1167|1165.5|1167|1164.5|1168.5|1167.5|1165.5|1163|7125
1644332610000|2022-02-08 15:03:30|1167.5|1165|1168.5|1166.5|1169|1166.5|1167.5|1165|2250
1644332620000|2022-02-08 15:03:40|1169|1167|1167|1165.5|1169|1167|1166.5|1164.5|1936
1644332630000|2022-02-08 15:03:50|1166|1165|1165.5|1163.5|1167|1165.5|1165|1163.5|3045
1644332640000|2022-02-08 15:04:00|1166|1165|1165|1164.5|1166|1165|1165|1163.5|3656
1644332650000|2022-02-08 15:04:10|1165.5|1165|1166.5|1165.5|1167|1166.5|1165.5|1165|1057
1644332660000|2022-02-08 15:04:20|1167|1166.5|1168|1167|1168|1167|1167|1165.5|2029
1644332670000|2022-02-08 15:04:30|1168.5|1167.5|1169|1168|1169|1168.5|1168.5|1167.5|1019
1644332680000|2022-02-08 15:04:40|1170.5|1168.5|1171.5|1170|1172|1170.5|1170|1168|7860
1644332690000|2022-02-08 15:04:50|||||||||754
1644332700000|2022-02-08 15:05:00|1171|1169.5|1168.5|1165|1171|1170|1168.5|1165|2666
1644332710000|2022-02-08 15:05:10|1168|1164.5|1165.5|1164|1168|1165|1165.5|1164|2476
1644332720000|2022-02-08 15:05:20|1166.5|1164.5|1168.5|1167.5|1169.5|1168|1166.5|1164.5|2981
1644332740000|2022-02-08 15:05:40|1169|1168|1172.5|1170.5|1172.5|1170.5|1169|1167.5|2427
1644332750000|2022-02-08 15:05:50|||||||||11
1644332760000|2022-02-08 15:06:00|1171.5|1170|1171.5|1169|1172.5|1171|1170.5|1169|3437
1644332770000|2022-02-08 15:06:10|||||||||486
1644332780000|2022-02-08 15:06:20|||||||||140
1644332790000|2022-02-08 15:06:30|1171|1168|1168.5|1166|1171|1168|1168.5|1164.5|1413
1644332800000|2022-02-08 15:06:40|1169|1166.5|1167|1164.5|1169|1167.5|1166.5|1164.5|2742
1644332810000|2022-02-08 15:06:50|1166.5|1165|1163.5|1162|1166.5|1165|1163.5|1161|1698
1644332820000|2022-02-08 15:07:00|1163|1161.5|1161|1159.5|1163|1162|1157.5|1156|4291
1644332830000|2022-02-08 15:07:10|1160.5|1159|1160|1158.5|1161|1160.5|1159.5|1158|3315
1644332840000|2022-02-08 15:07:20|1160.5|1159|1158.5|1157.5|1160.5|1160|1158.5|1157.5|5567
1644332850000|2022-02-08 15:07:30|1159.5|1158|1159.5|1158|1159.5|1158|1159|1157.5|1413
1644332860000|2022-02-08 15:07:40|1159|1157.5|1158|1156.5|1159.5|1157.5|1157|1156|2506
1644332870000|2022-02-08 15:07:50|1157.5|1157|1162|1159|1162|1159|1157|1156|5887
1644332880000|2022-02-08 15:08:00|1161|1159.5|1162.5|1161.5|1162.5|1161.5|1161|1159.5|4488
1644332890000|2022-02-08 15:08:10|1163|1161|1163|1161.5|1163|1162.5|1162.5|1161|1157
1644332900000|2022-02-08 15:08:20|1164|1162|1164|1162|1164|1162.5|1162|1161|4379
1644332920000|2022-02-08 15:08:40|1163.5|1161|1167|1165|1167|1165.5|1162.5|1160.5|3841
1644332930000|2022-02-08 15:08:50|1166.5|1165.5|1167|1165.5|1167|1166|1166.5|1165|742
1644332940000|2022-02-08 15:09:00|1166.5|1166|1169|1168|1169.5|1168.5|1165.5|1162.5|16305
1644332950000|2022-02-08 15:09:10|1169.5|1169|1169.5|1168|1169.5|1169|1169|1168|1988
1644332960000|2022-02-08 15:09:20||1168.5||1168||1168.5||1168|3333
1644332970000|2022-02-08 15:09:30|1169|1168.5|1169|1168|1169.5|1168.5|1169|1168|5950
1644332980000|2022-02-08 15:09:40|1168.5||1168.5||1169||1168.5||35503
1644332990000|2022-02-08 15:09:50|||||||||6157
1644333000000|2022-02-08 15:10:00|1169|1168.5|1171|1169.5|1171|1169.5|1169|1168.5|4970
1644333010000|2022-02-08 15:10:10|1171.5|1170.5|1173.5|1171.5|1173.5|1172|1171.5|1169.5|2080
1644333020000|2022-02-08 15:10:20|1173|1170|1171|1169|1173|1170|1170|1169|2877
1644333030000|2022-02-08 15:10:30|1169.5|1168.5|1170.5|1168.5|1171|1168.5|1169.5|1168|2789
1644333040000|2022-02-08 15:10:40|1170|1169|1173.5|1171.5|1173.5|1171.5|1170|1169|833
1644333050000|2022-02-08 15:10:50|1175.5|1172.5|1172.5|1171.5|1175.5|1173.5|1172.5|1171.5|1708
1644333060000|2022-02-08 15:11:00|1172|1170.5|1173.5|1172.5|1174.5|1172.5|1172|1170.5|2643
1644333070000|2022-02-08 15:11:10|1174.5|1173|1177.5|1175.5|1177.5|1175.5|1173|1171|14526
1644333080000|2022-02-08 15:11:20|||||||||100
1644333090000|2022-02-08 15:11:30|1178.5|1177|1182|1180|1182|1180.5|1178.5|1175.5|6112
1644333100000|2022-02-08 15:11:40|||||||||1262
1644333110000|2022-02-08 15:11:50|1181||1181||1182||1180.5||6081
1644333120000|2022-02-08 15:12:00|1180.5||1180.5||1181||1180.5||17514
1644333130000|2022-02-08 15:12:10|||||||||10790
1644333140000|2022-02-08 15:12:20|||||||||5151
1644333150000|2022-02-08 15:12:30|||||||||360
1644333160000|2022-02-08 15:12:40|||||||||2052
1644333170000|2022-02-08 15:12:50|||||||||3818
1644333180000|2022-02-08 15:13:00|||||||||1040
1644333190000|2022-02-08 15:13:10|1180|1178.5|1176|1173|1180|1178.5|1176|1172.5|3986
1644333200000|2022-02-08 15:13:20|1174.5|1171.5|1170.5|1169.5|1174.5|1172|1169.5|1166.5|4374
1644333210000|2022-02-08 15:13:30|1171|1170.5|1173.5|1171.5|1180.5|1176.5|1171|1170.5|17182
1644333220000|2022-02-08 15:13:40|1173|1171|1168.5|1166|1173|1171|1166.5|1164|6718
1644333230000|2022-02-08 15:13:50|1169.5|1166.5|1170.5|1169|1170.5|1169|1169.5|1166.5|3875
1644333240000|2022-02-08 15:14:00|1171|1169.5|1175.5|1173.5|1176.5|1173.5|1170.5|1169|1317
1644333250000|2022-02-08 15:14:10|1176.5|1174|1180.5|1178.5|1181.5|1178.5|1176|1174|4562
1644333260000|2022-02-08 15:14:20|1180|1179|1186.5|1185|1189.5|1186.5|1180|1178|29349
1644333270000|2022-02-08 15:14:30|1187.5|1185.5|1186.5|1185|1187.5|1186|1186|1185|6514
1644333280000|2022-02-08 15:14:40|1186|1185.5|1190.5|1189|1192.5|1189|1186|1185.5|6644
1644333290000|2022-02-08 15:14:50|1189.5|1188|1189|1185.5|1189.5|1188|1189|1185|3024
1644333300000|2022-02-08 15:15:00||1185||1185.5||1185.5||1185|6597
1644333310000|2022-02-08 15:15:10|1190.5|1186|1191.5|1190|1191.5|1191|1190.5|1186|17286
1644333320000|2022-02-08 15:15:20|1191|1191|1196|1193.5|1196|1193.5|1191|1190|4879
1644333330000|2022-02-08 15:15:30|1197.5|1194|1197|1194.5|1197.5|1194.5|1197|1194|90
1644333340000|2022-02-08 15:15:40|1196|1193.5|1193|1190.5|1196|1193.5|1191.5|1190|6896
1644333350000|2022-02-08 15:15:50|1192.5|1190|1191.5|1190|1192.5|1190|1191|1190|1850
1644333360000|2022-02-08 15:16:00|1191|1190.5|1190.5|1190|1191.5|1190.5|1190.5|1190|19690
1644333370000|2022-02-08 15:16:10|||||||||4101
1644333380000|2022-02-08 15:16:20|1190|1189|1189|1186.5|1191.5|1191|1188|1186|6686
1644333390000|2022-02-08 15:16:30|1188.5|1187.5|1186.5|1182.5|1188.5|1187.5|1186.5|1181.5|526
1644333400000|2022-02-08 15:16:40|||||||||70
1644333410000|2022-02-08 15:16:50|1186|1183|1187|1185|1187.5|1185|1184.5|1183|4862
1644333420000|2022-02-08 15:17:00|1186.5|1185.5|1191.5|1189.5|1191.5|1189.5|1186.5|1185.5|3258
1644333430000|2022-02-08 15:17:10||1190||1190||1190||1190|0
1644333440000|2022-02-08 15:17:20|1191|1189.5|1196|1195|1199|1196|1191|1188|29482
1644333450000|2022-02-08 15:17:30|1195.5|1193.5|1207|1205|1208.5|1205|1195|1191.5|21360
1644333460000|2022-02-08 15:17:40|1206.5|1205.5|1206.5|1205|1207.5|1205.5|1205.5|1205|14187
1644333470000|2022-02-08 15:17:50|1206||1206||1206.5||1206||1366
1644333480000|2022-02-08 15:18:00|||||||||12526
1644333490000|2022-02-08 15:18:10|1205.5|1205.5|1206|1205|1206|1205.5|1205.5|1205|10296
1644333500000|2022-02-08 15:18:20|||||||||625
1644333510000|2022-02-08 15:18:30|||||||||100
1644333520000|2022-02-08 15:18:40|1205|1204|1195.5|1193|1205.5|1204|1195.5|1192.5|2514
1644333530000|2022-02-08 15:18:50|1195|1191.5|1194.5|1192.5|1195|1193.5|1190.5|1188|5253
1644333540000|2022-02-08 15:19:00|1193.5|1193.5|1190.5|1188.5|1193.5|1194|1190.5|1188|1318
1644333550000|2022-02-08 15:19:10|1190|1188|1187.5|1185|1190|1188|1187.5|1185|1612
1644333560000|2022-02-08 15:19:20|1187|1184|1185.5|1184|1187|1184|1185.5|1184|480
1644333570000|2022-02-08 15:19:30|1185|1183.5|1187|1184|1187.5|1186|1184.5|1182.5|5795
1644333580000|2022-02-08 15:19:40|1186.5|1184.5|1192|1190.5|1193.5|1190.5|1186.5|1184.5|4731
1644333600000|2022-02-08 15:20:00||1189.5||1189.5||1189.5||1189.5|4575
1644333610000|2022-02-08 15:20:10|1191.5|1189|1191|1189.5|1191.5|1189.5|1190.5|1189|1453
1644333620000|2022-02-08 15:20:20|1190|1189|1192.5|1190.5|1192.5|1191.5|1187.5|1185|6673
1644333630000|2022-02-08 15:20:30|1192|1191|1197.5|1195.5|1200|1197|1192|1190.5|14573
1644333640000|2022-02-08 15:20:40|1197|1195|1197|1195|1197|1196|1197|1195|1489
1644333650000|2022-02-08 15:20:50||1195.5||1195.5||1195.5||1195|904
1644333660000|2022-02-08 15:21:00|1196.5|1195|1198|1195|1205|1200|1194.5|1193|43104
1644333670000|2022-02-08 15:21:10|1197.5|1194.5|1191.5|1189|1197.5|1194.5|1191.5|1189|3297
1644333680000|2022-02-08 15:21:20|1191|1189.5|1193|1190.5|1195.5|1192.5|1191|1189|81710
1644333690000|2022-02-08 15:21:30|1192.5|1191|1192.5|1191|1193|1192|1192.5|1191|1344
1644333700000|2022-02-08 15:21:40|1191.5|1190.5|1191|1189.5|1191.5|1190.5|1191|1189|1359
1644333720000|2022-02-08 15:22:00|1191.5|1190|1189|1186.5|1192|1190|1188.5|1185|7115
1644333730000|2022-02-08 15:22:10|1190.5|1186|1195|1193.5|1195|1193.5|1190.5|1186|2832
1644333740000|2022-02-08 15:22:20|1194.5|1193|1195.5|1194|1196|1195.5|1194.5|1193|2133
1644333750000|2022-02-08 15:22:30|1196|1194.5|1199.5|1196.5|1199.5|1197.5|1196|1194.5|725
1644333760000|2022-02-08 15:22:40|1199|1197|1202.5|1200.5|1202.5|1200.5|1199|1196.5|8782
1644333770000|2022-02-08 15:22:50||1201.5||1200.5||1201.5||1200.5|0
1644333780000|2022-02-08 15:23:00|1204|1203.5|1204.5|1203.5|1207|1204|1203|1200.5|7663
1644333790000|2022-02-08 15:23:10|1206|1204|1205|1204|1206|1204.5|1204.5|1204|3319
1644333800000|2022-02-08 15:23:20|1204.5|1203.5|1204.5|1203.5|1205|1203.5|1204.5|1203.5|185274
1644333810000|2022-02-08 15:23:30|1204|1204|1208|1207|1210|1207|1204|1204|9131
1644333820000|2022-02-08 15:23:40|1208.5|1206.5|1214.5|1213|1216.5|1214|1208|1205|16915
1644333830000|2022-02-08 15:23:50|1214|1212|1208.5|1206|1214|1212|1208.5|1206|4406
1644333840000|2022-02-08 15:24:00|1208|1205.5|1205.5|1203|1208|1205.5|1205.5|1201.5|2441
1644333850000|2022-02-08 15:24:10|1205|1202.5|1204.5|1202.5|1205|1202.5|1204.5|1201|295
1644333860000|2022-02-08 15:24:20|||||||||870
1644333870000|2022-02-08 15:24:30|1204|1201.5|1203.5|1201|1204|1201.5|1202.5|1201|485
1644333880000|2022-02-08 15:24:40|1202.5|1200.5|1202|1200|1202.5|1201|1202|1200|1101
1644333890000|2022-02-08 15:24:50|1201.5|1199.5|1199|1197.5|1201.5|1199.5|1198.5|1196|6185
1644333900000|2022-02-08 15:25:00|1198.5|1197|1196.5|1195|1198.5|1197|1194.5|1192.5|2306
1644333910000|2022-02-08 15:25:10|1196|1194.5|1196|1194|1196|1194.5|1196|1193.5|220
1644333920000|2022-02-08 15:25:20|1196.5|1193.5|1196|1193.5|1197.5|1196.5|1194.5|1192.5|4950
1644333930000|2022-02-08 15:25:30|1195.5||1195.5||1195.5||1195.5||2348
1644333940000|2022-02-08 15:25:40|1196|1194|1197.5|1195.5|1200.5|1198|1196|1194|5928
1644333950000|2022-02-08 15:25:50|1198|1196|1196|1194.5|1198|1196|1195.5|1193.5|3372
1644333960000|2022-02-08 15:26:00|1196.5|1195|1199|1198|1199|1198|1196.5|1195|4203
1644333970000|2022-02-08 15:26:10|1201|1199|1203|1200.5|1204|1202|1199.5|1199|3507
1644333980000|2022-02-08 15:26:20|1202|1200|1199.5|1197|1202|1200.5|1199.5|1197|2161
1644333990000|2022-02-08 15:26:30|1198.5|1196|1197.5|1195|1199.5|1197|1197.5|1194.5|2360
1644334000000|2022-02-08 15:26:40|1197|1196|1197|1195|1197|1196|1197|1195|90
1644334010000|2022-02-08 15:26:50|1197.5|1196|1198|1196|1200|1197.5|1197.5|1196|2841
1644334020000|2022-02-08 15:27:00|1197|1195.5|1197|1195|1198|1195.5|1195.5|1195|7562
1644334030000|2022-02-08 15:27:10|1196|1196|1198|1197|1198|1197|1196|1195|4994
1644334040000|2022-02-08 15:27:20|1198.5|1197.5|1198.5|1197|1198.5|1197.5|1198|1197|1597
1644334050000|2022-02-08 15:27:30|1198|1196|1198|1196|1198.5|1196|1198|1196|601
1644334060000|2022-02-08 15:27:40|||||||||500
1644334080000|2022-02-08 15:28:00|1197.5|1195|1197|1195|1197.5|1195|1197|1195|3346
1644334090000|2022-02-08 15:28:10|1196.5|1195.5|1196.5|1195|1196.5|1195.5|1196|1195|780
1644334120000|2022-02-08 15:28:40|1197|1195.5|1199|1197.5|1199|1197.5|1196.5|1195.5|3835
1644334130000|2022-02-08 15:28:50|1199.5|1198|1201.5|1199.5|1203.5|1201.5|1199.5|1198|19593
1644334140000|2022-02-08 15:29:00|1200|1200|1201|1199.5|1201.5|1200|1200|1199|641
1644334150000|2022-02-08 15:29:10|1201.5|1200.5|1200|1198.5|1201.5|1200.5|1199|1198|6468
1644334160000|2022-02-08 15:29:20|||||||||822
1644334170000|2022-02-08 15:29:30|1199.5|1198|1198|1195.5|1199.5|1198|1198|1195.5|3754
1644334180000|2022-02-08 15:29:40|1197.5|1195|1197|1195|1197.5|1195|1197|1195|859
1644334190000|2022-02-08 15:29:50|1196|1196|1197|1195.5|1197|1196|1196|1195.5|1973
1644334200000|2022-02-08 15:30:00|1196.5|1195|1196.5|1195|1196.5|1195|1196.5|1195|3530
1644334210000|2022-02-08 15:30:10|1196|1195.5|1198|1196.5|1198|1196.5|1196|1195|19106
1644334220000|2022-02-08 15:30:20|1198.5|1197|1200|1199|1200.5|1199.5|1198.5|1197|2259
1644334230000|2022-02-08 15:30:30|||||||||236
1644334240000|2022-02-08 15:30:40||1199.5||1199||1199.5||1199|9430
1644334250000|2022-02-08 15:30:50|||||||||704
1644334260000|2022-02-08 15:31:00|1201|1200|1201.5|1200.5|1202|1201|1201|1200|8045
1644334270000|2022-02-08 15:31:10|1201|1201|1201|1200|1201|1201|1201|1200|699
1644334280000|2022-02-08 15:31:20|||||||||536
1644334290000|2022-02-08 15:31:30|1201.5|1201|1203.5|1202|1205|1202.5|1201|1200|12934
1644334300000|2022-02-08 15:31:40|1203|1202.5|1201|1200.5|1203|1202.5|1200.5|1200|6528
1644334310000|2022-02-08 15:31:50||1200||1200||1200||1200|4378
1644334320000|2022-02-08 15:32:00|1201.5|1200.5|1201.5|1200|1201.5|1200.5|1201|1200|6800
1644334340000|2022-02-08 15:32:20|||||||||700
1644334360000|2022-02-08 15:32:40|||||||||348
1644334370000|2022-02-08 15:32:50||1200.5||1200.5||1200.5||1200.5|0
1644334380000|2022-02-08 15:33:00|1201|1200|1201|1200|1201|1200.5|1201|1200|5599
1644334390000|2022-02-08 15:33:10|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200|1972
1644334420000|2022-02-08 15:33:40|1201||1201||1201||1201||215
1644334430000|2022-02-08 15:33:50||1200||1200||1200.5||1200|14966
1644334440000|2022-02-08 15:34:00|||||||||9673
1644334450000|2022-02-08 15:34:10|||||||||36790
1644334460000|2022-02-08 15:34:20|1200.5|1200.5|1200.5|1200|1201|1200.5|1200.5|1200|5787
1644334470000|2022-02-08 15:34:30|||||||||346
1644334480000|2022-02-08 15:34:40|1201||1200.5||1201||1200.5||9908
1644334490000|2022-02-08 15:34:50|||||||||765
1644334500000|2022-02-08 15:35:00|||||||||8696
1644334510000|2022-02-08 15:35:10|||||||||229
1644334520000|2022-02-08 15:35:20|||||||||57
1644334530000|2022-02-08 15:35:30|||||||||162
1644334540000|2022-02-08 15:35:40|1201|1200.5|1201.5|1200.5|1201.5|1200.5|1200.5|1200|11496
1644334550000|2022-02-08 15:35:50|||||||||441
1644334560000|2022-02-08 15:36:00|1201|1200|1201|1200|1201|1200.5|1201|1200|2158
1644334570000|2022-02-08 15:36:10|||||||||636
1644334580000|2022-02-08 15:36:20|1200.5||1200.5||1201||1200.5||5735
1644334590000|2022-02-08 15:36:30|1201||1201||1201||1201||8634
1644334600000|2022-02-08 15:36:40||1200.5||1200||1200.5||1200|1067
1644334610000|2022-02-08 15:36:50|1201.5|1200.5|1201|1200.5|1201.5|1200.5|1201|1200|2136
1644334620000|2022-02-08 15:37:00|1201.5|1201|1204|1203.5|1205.5|1203.5|1201|1201|7813
1644334630000|2022-02-08 15:37:10|1205.5|1204|1202|1200.5|1205.5|1204.5|1202|1200.5|4427
1644334640000|2022-02-08 15:37:20|1201.5|1200|1201|1200|1201.5|1200|1201|1200|1247
1644334650000|2022-02-08 15:37:30|1201.5|1200.5|1201.5|1200|1201.5|1200.5|1201|1200|1191
1644334660000|2022-02-08 15:37:40||1200.5||1200||1200.5||1200|1041
1644334670000|2022-02-08 15:37:50|||||||||689
1644334680000|2022-02-08 15:38:00|||||||||379
1644334690000|2022-02-08 15:38:10|1201|1200.5|1201.5|1200.5|1201.5|1200.5|1201|1200.5|3389
1644334700000|2022-02-08 15:38:20|1202||1202||1202||1201.5||1316
1644334710000|2022-02-08 15:38:30|||||||||2397
1644334720000|2022-02-08 15:38:40|||||||||400
1644334730000|2022-02-08 15:38:50|||||||||193
1644334740000|2022-02-08 15:39:00|1201.5|1200|1201|1200|1201.5|1200.5|1201|1200|8529
1644334750000|2022-02-08 15:39:10|1201.5|1200.5|1201.5|1200|1201.5|1200.5|1201.5|1200|3336
1644334760000|2022-02-08 15:39:20|||||||||407
1644334770000|2022-02-08 15:39:30|||||||||2684
1644334780000|2022-02-08 15:39:40|||||||||329
1644334790000|2022-02-08 15:39:50||1200.5||1200.5||1200.5||1200.5|1288
1644334800000|2022-02-08 15:40:00|1200.5|1200|1201.5|1200.5|1201.5|1200.5|1200.5|1200|1907
1644334810000|2022-02-08 15:40:10|||||||||304
1644334820000|2022-02-08 15:40:20|||||||||208
1644334840000|2022-02-08 15:40:40|1201|1201|1204|1202.5|1204|1203|1201|1201|4723
1644334850000|2022-02-08 15:40:50|1203.5|1202|1203.5|1202|1203.5|1202|1203.5|1202|964
1644334860000|2022-02-08 15:41:00|1203|1201.5|1201.5|1200|1203|1201.5|1201|1200|2222
1644334870000|2022-02-08 15:41:10|||||||||115
1644334880000|2022-02-08 15:41:20|1201|1200.5|1201|1200|1201.5|1201|1201|1200|4523
1644334890000|2022-02-08 15:41:30|||||||||498
1644334900000|2022-02-08 15:41:40|||||||||193
1644334910000|2022-02-08 15:41:50||1200.5||1200||1200.5||1200|4753
1644334920000|2022-02-08 15:42:00|||||||||1028
1644334930000|2022-02-08 15:42:10|||||||||193
1644334940000|2022-02-08 15:42:20|||||||||8
1644334970000|2022-02-08 15:42:50|||||||||320
1644334980000|2022-02-08 15:43:00|||||||||882
1644334990000|2022-02-08 15:43:10|1201.5|1200.5|1203.5|1202.5|1204|1202.5|1201.5|1200.5|4155
1644335000000|2022-02-08 15:43:20|||||||||3664
1644335010000|2022-02-08 15:43:30|||||||||140
1644335020000|2022-02-08 15:43:40|1203||1203.5||1203.5||1203||382
1644335030000|2022-02-08 15:43:50|||||||||689
1644335040000|2022-02-08 15:44:00|1203|1202|1203|1202|1203|1202.5|1203|1202|1049
1644335050000|2022-02-08 15:44:10|||||||||436
1644335060000|2022-02-08 15:44:20|1202.5|1201.5|1201.5|1200|1202.5|1201.5|1201.5|1200|2497
1644335070000|2022-02-08 15:44:30|1202|1200.5|1202|1200.5|1202|1200.5|1201.5|1200.5|1967
1644335080000|2022-02-08 15:44:40|1201.5|1201|1201.5|1200.5|1202|1201|1201.5|1200|2298
1644335090000|2022-02-08 15:44:50|||||||||564
1644335100000|2022-02-08 15:45:00|1202|1201|1202|1201|1202.5|1201.5|1202|1200.5|3446
1644335110000|2022-02-08 15:45:10|1202.5|1202|1202.5|1201|1203.5|1203|1202.5|1201|2047
1644335120000|2022-02-08 15:45:20|||||||||2476
1644335130000|2022-02-08 15:45:30|||||||||106
1644335140000|2022-02-08 15:45:40||1201.5||1201||1201.5||1201|907
1644335150000|2022-02-08 15:45:50|||||||||273
1644335160000|2022-02-08 15:46:00|1202|1200.5|1201.5|1200.5|1202.5|1201|1201.5|1200.5|1191
1644335170000|2022-02-08 15:46:10|1202||1201.5||1202||1201.5||412
1644335180000|2022-02-08 15:46:20|||||||||209
1644335190000|2022-02-08 15:46:30|||||||||93
1644335200000|2022-02-08 15:46:40|||||||||3111
1644335210000|2022-02-08 15:46:50|1201||1201.5||1201.5||1201||1730
1644335220000|2022-02-08 15:47:00|1201||1201.5||1201.5||1201||1009
1644335230000|2022-02-08 15:47:10|||||||||140
1644335250000|2022-02-08 15:47:30|1201||1201||1201||1201||0
1644335260000|2022-02-08 15:47:40|1201.5||1201.5||1201.5||1201||1710
1644335270000|2022-02-08 15:47:50|1201|1200|1202|1201.5|1202|1201.5|1201|1200|9242
1644335280000|2022-02-08 15:48:00|1202.5|1201|1202.5|1201|1202.5|1202|1202.5|1200.5|732
1644335290000|2022-02-08 15:48:10|1202||1202||1202||1202||361
1644335300000|2022-02-08 15:48:20|||||||||193
1644335310000|2022-02-08 15:48:30|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1387
1644335320000|2022-02-08 15:48:40|1201||1201||1201.5||1201||420
1644335330000|2022-02-08 15:48:50|1201.5|1200|1201|1200.5|1201.5|1200.5|1201|1200|2120
1644335350000|2022-02-08 15:49:10|||||||||140
1644335360000|2022-02-08 15:49:20|||||||||495
1644335370000|2022-02-08 15:49:30||1200||1200||1200.5||1200|4682
1644335390000|2022-02-08 15:49:50|||||||||462
1644335400000|2022-02-08 15:50:00|||||||||762
1644335420000|2022-02-08 15:50:20|1201.5|1200.5|1201.5|1200|1201.5|1200.5|1201|1200|36274
1644335430000|2022-02-08 15:50:30|||||||||1088
1644335440000|2022-02-08 15:50:40|||||||||516
1644335450000|2022-02-08 15:50:50|1201||1201.5||1201.5||1201||566
1644335460000|2022-02-08 15:51:00|||||||||193
1644335470000|2022-02-08 15:51:10|||||||||193
1644335490000|2022-02-08 15:51:30|||||||||260
1644335500000|2022-02-08 15:51:40|||||||||60
1644335510000|2022-02-08 15:51:50|1201|1200.5|1201|1200|1201.5|1200.5|1201|1200|6432
1644335520000|2022-02-08 15:52:00|1200.5|1200.5|1201|1200|1201|1200.5|1200.5|1200|9329
1644335530000|2022-02-08 15:52:10|1200.5|1200.5|1198|1196.5|1201|1200.5|1198|1196.5|35520
1644335540000|2022-02-08 15:52:20|1197.5|1197|1200.5|1199|1201|1199|1197|1197|11339
1644335550000|2022-02-08 15:52:30||1199.5||1200||1200||1199.5|0
1644335560000|2022-02-08 15:52:40|1201|1200.5|1201|1200.5|1201|1200.5|1200.5|1200.5|689
1644335570000|2022-02-08 15:52:50|1201.5|1200|1202|1200.5|1202.5|1200.5|1201.5|1200|1801
1644335580000|2022-02-08 15:53:00|1203|1201|1205|1204.5|1205.5|1204.5|1202.5|1201|4315
1644335590000|2022-02-08 15:53:10|1205.5|1205|1207|1205.5|1207.5|1206|1205.5|1205|2567
1644335600000|2022-02-08 15:53:20|1207.5|1206|1208|1206.5|1208|1206.5|1206.5|1206|2430
1644335610000|2022-02-08 15:53:30|1208.5|1207.5|1209|1207.5|1209|1208.5|1208.5|1207.5|1459
1644335630000|2022-02-08 15:53:50|1208.5||1208.5||1208.5||1208.5||308
1644335640000|2022-02-08 15:54:00|1208|1207|1206|1204|1208.5|1207.5|1206|1203.5|4473
1644335650000|2022-02-08 15:54:10|||||||||1120
1644335660000|2022-02-08 15:54:20|1205.5|1203.5|1205|1203.5|1205.5|1203.5|1205|1203.5|1222
1644335670000|2022-02-08 15:54:30|1204.5|1204|1206.5|1205|1207.5|1205.5|1204.5|1204|1779
1644335710000|2022-02-08 15:55:10||1205.5||1205.5||1205.5||1205.5|200
1644335720000|2022-02-08 15:55:20|||||||||65
1644335730000|2022-02-08 15:55:30|1206|1205|1205|1203.5|1206|1205|1204|1203|4412
1644335740000|2022-02-08 15:55:40|1204.5|1204|1207|1206|1207|1206|1204.5|1203.5|5034
1644335770000|2022-02-08 15:56:10|1207.5|1206.5|1208|1207|1208.5|1207.5|1207.5|1206.5|2709
1644335780000|2022-02-08 15:56:20|1208.5|1207.5|1211|1209.5|1211|1210|1208.5|1207|7167
1644335790000|2022-02-08 15:56:30|||||||||1737
1644335810000|2022-02-08 15:56:50|1210.5|1210|1210|1209|1210.5|1210|1210|1209|3153
1644335820000|2022-02-08 15:57:00|1209|1208|1208|1206.5|1209|1208|1207.5|1206|3419
1644335830000|2022-02-08 15:57:10|1208.5|1207|1207.5|1206.5|1208.5|1207.5|1207.5|1206.5|3722
1644335840000|2022-02-08 15:57:20|||||||||993
1644335860000|2022-02-08 15:57:40|1207|1206|1204|1203|1207|1206|1203|1202|3670
1644335870000|2022-02-08 15:57:50|1203.5|1203.5|1206|1205|1206|1205|1203.5|1203.5|4657
1644335880000|2022-02-08 15:58:00|1205.5|1204.5|1205.5|1204.5|1205.5|1205|1205.5|1204|2633
1644335890000|2022-02-08 15:58:10|||||||||1643
1644335900000|2022-02-08 15:58:20|||||||||200
1644335910000|2022-02-08 15:58:30||1204||1204.5||1205||1204|7622
1644335920000|2022-02-08 15:58:40||1204||1204||1204||1204|410
1644335930000|2022-02-08 15:58:50|1205|1203.5|1205|1203.5|1205|1204|1205|1203.5|1770
1644335940000|2022-02-08 15:59:00|1204.5|1203|1202|1201|1204.5|1203.5|1202|1200.5|2760
1644335950000|2022-02-08 15:59:10|1201.5|1200.5|1201.5|1201|1201.5|1201|1201.5|1200.5|830
1644335960000|2022-02-08 15:59:20||1200.5||1200.5||1200.5||1200|448
1644335970000|2022-02-08 15:59:30|1201|1201|1204|1203|1204.5|1203.5|1201|1201|6830
1644335980000|2022-02-08 15:59:40||1202.5||1202.5||1203||1202.5|293
1644336000000|2022-02-08 16:00:00|||||||||1121
1644336010000|2022-02-08 16:00:10|||||||||193
1644336020000|2022-02-08 16:00:20|1204.5|1203|1205|1204|1206|1205.5|1204.5|1203|9680
1644336030000|2022-02-08 16:00:30||1204.5||1204.5||1204.5||1204.5|314
1644336040000|2022-02-08 16:00:40|1205.5|1205|1206|1205|1206.5|1205.5|1205.5|1204.5|7618
1644336050000|2022-02-08 16:00:50|1205.5|1205.5|1206|1204.5|1206|1205.5|1205.5|1204.5|6650
1644336060000|2022-02-08 16:01:00|1205.5|1204|1206|1204.5|1206|1205.5|1204.5|1203|9173
1644336070000|2022-02-08 16:01:10||1205.5||1204.5||1205.5||1204.5|865
1644336080000|2022-02-08 16:01:20|1205.5||1206||1206||1205.5||221
1644336090000|2022-02-08 16:01:30||1205||1204.5||1205||1204.5|1568
1644336100000|2022-02-08 16:01:40|||||||||173
1644336120000|2022-02-08 16:02:00|1205.5||1205.5||1205.5||1205||969
1644336130000|2022-02-08 16:02:10|1205||1205||1205.5||1205||779
1644336140000|2022-02-08 16:02:20|||||||||500
1644336150000|2022-02-08 16:02:30|1204.5|1204|1202.5|1201.5|1204.5|1204|1202.5|1200.5|5795
1644336160000|2022-02-08 16:02:40|1202|1202|1202.5|1201.5|1203|1202|1202|1201.5|1437
1644336170000|2022-02-08 16:02:50|||||||||345
1644336180000|2022-02-08 16:03:00|1202|1201|1201.5|1201|1202|1201|1201.5|1201|1493
1644336190000|2022-02-08 16:03:10|||||||||2700
1644336200000|2022-02-08 16:03:20||1200.5||1200.5||1201||1200.5|773
1644336210000|2022-02-08 16:03:30|1202|1201|1203.5|1202.5|1203.5|1202.5|1202|1201|5131
1644336220000|2022-02-08 16:03:40|1204|1203|1204|1203|1204|1203|1204|1203|1768
1644336230000|2022-02-08 16:03:50|1203.5||1203.5||1203.5||1203.5||1567
1644336240000|2022-02-08 16:04:00|||||||||704
1644336250000|2022-02-08 16:04:10||1202.5||1202.5||1202.5||1202.5|679
1644336260000|2022-02-08 16:04:20|1203|1202|1202.5|1201|1203|1202|1202|1200|2538
1644336270000|2022-02-08 16:04:30|1203|1201.5|1203.5|1202.5|1203.5|1202.5|1202.5|1201|4496
1644336280000|2022-02-08 16:04:40||1203||1202.5||1203||1202.5|3147
1644336300000|2022-02-08 16:05:00|||||||||175
1644336310000|2022-02-08 16:05:10|1204|1203|1206.5|1205|1207|1205|1204|1203|7206
1644336320000|2022-02-08 16:05:20|1208|1205.5|1207.5|1206.5|1208|1206.5|1206.5|1205.5|358
1644336330000|2022-02-08 16:05:30|1208|1207|1208|1206.5|1208|1207|1208|1206.5|204
1644336350000|2022-02-08 16:05:50||1207||1207||1207.5||1207|2069
1644336370000|2022-02-08 16:06:10|||||||||162
1644336380000|2022-02-08 16:06:20|||||||||366
1644336400000|2022-02-08 16:06:40|1208.5|1207.5|1210|1209|1210|1209|1208|1207.5|4865
1644336410000|2022-02-08 16:06:50|1210.5|1209.5|1211.5|1210.5|1211.5|1210.5|1210.5|1209.5|885
1644336420000|2022-02-08 16:07:00|||||||||290
1644336430000|2022-02-08 16:07:10|1211|1210|1209.5|1208.5|1211|1210|1209|1208.5|5875
1644336440000|2022-02-08 16:07:20|1209|1208|1209.5|1208.5|1209.5|1208.5|1209|1208|1766
1644336450000|2022-02-08 16:07:30||1209||1208.5||1209||1208.5|51080
1644336460000|2022-02-08 16:07:40|1209|1207.5|1207|1204.5|1209|1207.5|1207|1204.5|1608
1644336470000|2022-02-08 16:07:50|1206.5||1206||1206.5||1206||166
1644336480000|2022-02-08 16:08:00|1205.5|1204|1205.5|1204|1205.5|1204.5|1205.5|1204|1
1644336490000|2022-02-08 16:08:10|1205|1203.5|1204.5|1203.5|1205|1203.5|1204.5|1203.5|1256
1644336500000|2022-02-08 16:08:20|1204|1204|1205.5|1204|1205.5|1204|1203|1202.5|7490
1644336510000|2022-02-08 16:08:30|1206|1204.5|1206|1205.5|1206|1205.5|1205.5|1204.5|1706
1644336520000|2022-02-08 16:08:40|||||||||167
1644336530000|2022-02-08 16:08:50||1205||1205||1205||1205|162
1644336540000|2022-02-08 16:09:00|||||||||2
1644336550000|2022-02-08 16:09:10|||||||||273
1644336560000|2022-02-08 16:09:20|||||||||64
1644336570000|2022-02-08 16:09:30|||||||||69
1644336580000|2022-02-08 16:09:40|||||||||274
1644336590000|2022-02-08 16:09:50|1205.5|1204.5|1205.5|1204|1205.5|1204.5|1205|1204|1565
1644336600000|2022-02-08 16:10:00|1205||1205||1205.5||1205||336
1644336610000|2022-02-08 16:10:10|1204.5|1204.5|1205.5|1204.5|1205.5|1204.5|1204.5|1204.5|1777
1644336620000|2022-02-08 16:10:20|1206|1205|1206|1205.5|1206.5|1205.5|1206|1205|3895
1644336630000|2022-02-08 16:10:30|1206.5|1206|1207|1206.5|1207|1206.5|1206|1206|1350
1644336640000|2022-02-08 16:10:40|1208|1207|1207.5|1207|1208|1207|1207.5|1207|469
1644336650000|2022-02-08 16:10:50|1208||1208||1208||1208||418
1644336660000|2022-02-08 16:11:00|1208.5|1207.5|1208|1207.5|1208.5|1207.5|1208|1207.5|560
1644336670000|2022-02-08 16:11:10|||||||||6
1644336680000|2022-02-08 16:11:20|||||||||320
1644336690000|2022-02-08 16:11:30|1207.5|1207|1207|1206|1208|1207|1207|1206|3759
1644336700000|2022-02-08 16:11:40|1206.5|1206.5|1207.5|1206.5|1207.5|1206.5|1206.5|1206.5|4435
1644336710000|2022-02-08 16:11:50|1207|1205.5|1207|1205|1207|1206.5|1207|1205|482
1644336720000|2022-02-08 16:12:00|||||||||140
1644336730000|2022-02-08 16:12:10|1206.5|1205.5|1204|1202|1206.5|1206|1203.5|1202|1563
1644336740000|2022-02-08 16:12:20|1204.5|1202.5|1205.5|1203.5|1205.5|1204.5|1204|1202.5|3247
1644336750000|2022-02-08 16:12:30|1205||1205||1205||1205||0
1644336770000|2022-02-08 16:12:50|1205.5|1204|1205|1204|1205.5|1204|1205|1204|917
1644336780000|2022-02-08 16:13:00|||||||||9
1644336790000|2022-02-08 16:13:10|1204.5|1203.5|1205.5|1204.5|1205.5|1204.5|1204.5|1203|3247
1644336800000|2022-02-08 16:13:20|1206|1205|1206.5|1205.5|1206.5|1205.5|1206|1205|1737
1644336810000|2022-02-08 16:13:30|1207|1206|1207|1206|1207|1206|1207|1205.5|3050
1644336820000|2022-02-08 16:13:40|||||||||154
1644336830000|2022-02-08 16:13:50|1206.5||1206.5||1206.5||1206.5||67
1644336840000|2022-02-08 16:14:00|1207||1206.5||1207||1206.5||373
1644336850000|2022-02-08 16:14:10|1206|1205.5|1204.5|1202.5|1206|1205.5|1204|1202.5|3671
1644336860000|2022-02-08 16:14:20|1204|1202|1205|1203.5|1205|1203.5|1202.5|1200.5|5964
1644336870000|2022-02-08 16:14:30|1205.5|1204|1206|1204.5|1206.5|1205.5|1205|1204|3217
1644336880000|2022-02-08 16:14:40|1205.5|1203.5|1206.5|1206|1207|1206|1205|1202.5|6554
1644336890000|2022-02-08 16:14:50|1207||1207||1207||1207||122
1644336900000|2022-02-08 16:15:00|||||||||318
1644336920000|2022-02-08 16:15:20|1207.5|1206|1207.5|1205.5|1207.5|1206|1207.5|1205.5|328
1644336950000|2022-02-08 16:15:50|1206.5|1204.5|1206.5|1204.5|1206.5|1204.5|1206.5|1204.5|0
1644336960000|2022-02-08 16:16:00|||||||||21
1644336980000|2022-02-08 16:16:20|1206|1204|1205.5|1203.5|1206|1204|1205.5|1203.5|398
1644337000000|2022-02-08 16:16:40|1205|1204|1204.5|1203|1205.5|1204|1203.5|1202.5|930
1644337010000|2022-02-08 16:16:50|1205|1203.5|1206|1204.5|1206|1204.5|1205|1203.5|356
1644337050000|2022-02-08 16:17:30|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|71
1644337060000|2022-02-08 16:17:40|1207||1207||1207||1207||100
1644337080000|2022-02-08 16:18:00|1206.5|1206|1205.5|1204.5|1206.5|1206|1205.5|1204.5|321
1644337100000|2022-02-08 16:18:20|1206||1206||1206||1206||0
1644337110000|2022-02-08 16:18:30|1205.5||1205.5||1205.5||1205.5||0
1644337120000|2022-02-08 16:18:40|1205|1204|1205|1203|1205|1204|1205|1203|98
1644337130000|2022-02-08 16:18:50||1203.5||1203.5||1203.5||1203.5|0
1644337140000|2022-02-08 16:19:00|||||||||150
1644337170000|2022-02-08 16:19:30|1207|1205.5|1210.5|1209.5|1210.5|1209.5|1207|1205.5|779
1644337180000|2022-02-08 16:19:40|1211|1210|1211|1208.5|1212|1210|1210.5|1208.5|3
1644337190000|2022-02-08 16:19:50|1210.5|1208|1210|1208|1210.5|1208|1210|1208|231
1644337200000|2022-02-08 16:20:00|1209.5|1209.5|1211|1209.5|1211|1209.5|1209.5|1209.5|312
1644337210000|2022-02-08 16:20:10|1211.5|1210|1212|1209.5|1212.5|1211|1211.5|1209.5|450
1644337220000|2022-02-08 16:20:20|1211.5||1211||1211.5||1211||0
1644337230000|2022-02-08 16:20:30|1212|1210|1211.5|1210|1212|1210|1211.5|1210|176
1644337270000|2022-02-08 16:21:10||1209.5||1209.5||1209.5||1209.5|0
1644337290000|2022-02-08 16:21:30|1211||1211||1211||1211||0
1644337310000|2022-02-08 16:21:50|1211.5|1210|1211.5|1210|1211.5|1210|1211.5|1210|490
1644337340000|2022-02-08 16:22:20|1211|1209.5|1211|1210|1211|1210|1211|1209.5|337
1644337390000|2022-02-08 16:23:10|||||||||14
1644337400000|2022-02-08 16:23:20|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|526
1644337440000|2022-02-08 16:24:00|||||||||438
1644337460000|2022-02-08 16:24:20|1211|1210|1212.5|1210.5|1212.5|1210.5|1211|1210|511
1644337480000|2022-02-08 16:24:40|1212||1212||1212||1211.5||474
1644337500000|2022-02-08 16:25:00|||||||||140
1644337520000|2022-02-08 16:25:20||1211||1211||1211||1211|73
1644337530000|2022-02-08 16:25:30|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|59
1644337540000|2022-02-08 16:25:40|1213.5|1212|1214|1212|1214|1212|1213.5|1212|322
1644337550000|2022-02-08 16:25:50||1212.5||1213||1213||1212.5|0
1644337560000|2022-02-08 16:26:00|1214.5||1214.5||1214.5||1214.5||4
1644337590000|2022-02-08 16:26:30|1215|1213.5|1215|1213.5|1215|1213.5|1215|1213.5|676
1644337600000|2022-02-08 16:26:40|1215.5|1214.5|1216.5|1215|1216.5|1215|1215.5|1214.5|105
1644337610000|2022-02-08 16:26:50|1216|1214.5|1215.5|1214.5|1216|1214.5|1215.5|1214.5|336
1644337620000|2022-02-08 16:27:00|||||||||34
1644337640000|2022-02-08 16:27:20|1213.5|1211.5|1214|1212.5|1214|1212.5|1213.5|1211.5|326
1644337660000|2022-02-08 16:27:40||1213||1213||1213||1213|914
1644337670000|2022-02-08 16:27:50|1214.5|1213.5|1215.5|1214|1215.5|1214|1214.5|1213.5|373
1644337680000|2022-02-08 16:28:00|1217|1214.5|1216.5|1214.5|1217|1215|1215.5|1214.5|719
1644337690000|2022-02-08 16:28:10|1217|1215|1217.5|1216.5|1217.5|1216.5|1217|1215|225
1644337710000|2022-02-08 16:28:30|1218||1218||1218||1218||50
1644337720000|2022-02-08 16:28:40|1217.5|1215|1215|1213|1217.5|1215|1213.5|1211.5|927
1644337730000|2022-02-08 16:28:50|1215.5|1214.5|1214|1212.5|1215.5|1214.5|1214|1212.5|9998
1644337740000|2022-02-08 16:29:00|1215|1213|1214|1212.5|1215|1213|1214|1212.5|370
1644337750000|2022-02-08 16:29:10|1214.5||1214||1214.5||1214||0
1644337760000|2022-02-08 16:29:20|1213|1210|1213|1211|1214|1211.5|1211.5|1210|1320
1644337770000|2022-02-08 16:29:30|1212.5|1211.5|1212.5|1211|1212.5|1211.5|1212.5|1211|402
1644337780000|2022-02-08 16:29:40|1211.5|1210|1210.5|1208.5|1211.5|1210|1209.5|1207.5|544
1644337790000|2022-02-08 16:29:50|1209.5|1208|1206|1202|1209.5|1208|1206|1202|212
1644393620000|2022-02-09 08:00:20|1228.5|1225|1228.5|1224.5|1228.5|1225|1224|1208.5|2336
1644393630000|2022-02-09 08:00:30|1230.5|1225|1230.5|1224|1237|1230.5|1228|1223|1816
1644393640000|2022-02-09 08:00:40|||||||||809
1644393650000|2022-02-09 08:00:50|||||||||573
1644393660000|2022-02-09 08:01:00|1230|1222.5|1218.5|1216.5|1230|1223|1214|1208.5|4507
1644393670000|2022-02-09 08:01:10|1222.5|1217|1229.5|1221.5|1229.5|1222.5|1222.5|1217|1295
1644393680000|2022-02-09 08:01:20|1229|1222|1227.5|1222|1229.5|1222.5|1227.5|1221.5|1751
1644393690000|2022-02-09 08:01:30|1227|1221.5|1226.5|1221|1227.5|1221.5|1226.5|1221|2191
1644393700000|2022-02-09 08:01:40|||||||||707
1644393710000|2022-02-09 08:01:50|1226||1225.5||1226||1225.5||214
1644393720000|2022-02-09 08:02:00|1225|1219|1211|1208|1225|1219|1208|1207.5|4540
1644393730000|2022-02-09 08:02:10|1210|1207.5|1206|1203|1211|1207.5|1205|1201.5|4811
1644393740000|2022-02-09 08:02:20|1207.5|1202.5|1214|1207.5|1217|1212|1206|1202.5|1540
1644393750000|2022-02-09 08:02:30|1213.5|1207|1212.5|1206.5|1213.5|1207.5|1208|1204.5|1674
1644393760000|2022-02-09 08:02:40|1212|1205.5|1211.5|1205.5|1212|1205.5|1211.5|1204.5|1000
1644393770000|2022-02-09 08:02:50|1211|1205|1208.5|1204.5|1211|1206|1208.5|1204.5|241
1644393780000|2022-02-09 08:03:00|1210.5|1205|1212.5|1207.5|1216.5|1208.5|1207.5|1204.5|3193
1644393790000|2022-02-09 08:03:10||1207||1207||1207||1207|0
1644393800000|2022-02-09 08:03:20|1210|1207.5|1210.5|1206.5|1212.5|1208|1209.5|1206|5958
1644393820000|2022-02-09 08:03:40||1207||1207||1207||1207|49
1644393830000|2022-02-09 08:03:50|||||||||69
1644393840000|2022-02-09 08:04:00|1210|1206.5|1210|1206.5|1210|1206.5|1210|1206.5|139
1644393850000|2022-02-09 08:04:10|1208.5|1206|1208.5|1206|1208.5|1206|1208.5|1206|117
1644393860000|2022-02-09 08:04:20|1208|1206.5|1208|1204.5|1208.5|1206.5|1207|1204.5|640
1644393870000|2022-02-09 08:04:30|1207.5|1204|1203.5|1200.5|1208|1204|1202.5|1200.5|1371
1644393880000|2022-02-09 08:04:40|||||||||200
1644393890000|2022-02-09 08:04:50|1203|1201|1205|1201.5|1206|1203|1203|1200.5|2608
1644393900000|2022-02-09 08:05:00|1206|1202.5|1205|1202|1206|1202.5|1204|1201.5|2551
1644393920000|2022-02-09 08:05:20|1205.5|1202.5|1205|1201.5|1205.5|1203|1203.5|1201.5|451
1644393930000|2022-02-09 08:05:30|1203.5|1200.5|1199.5|1195|1204.5|1200.5|1198.5|1195|902
1644393940000|2022-02-09 08:05:40|1200|1195.5|1200|1196.5|1200|1198.5|1199.5|1195|938
1644393950000|2022-02-09 08:05:50|1199.5|1195.5|1209.5|1206|1210|1206|1199.5|1195|1411
1644393960000|2022-02-09 08:06:00|1210|1206.5|1210.5|1206.5|1210.5|1207.5|1210|1206|441
1644393970000|2022-02-09 08:06:10|||||||||1000
1644393980000|2022-02-09 08:06:20|1210|1206|1209.5|1205.5|1210|1206|1208.5|1203.5|0
1644393990000|2022-02-09 08:06:30|1209|1205|1208.5|1204|1209|1205|1208.5|1203.5|167
1644394000000|2022-02-09 08:06:40|1208|1204.5|1206.5|1202.5|1208|1204.5|1206.5|1201.5|1693
1644394010000|2022-02-09 08:06:50||1202||1202||1202||1202|0
1644394040000|2022-02-09 08:07:20|1204|1201.5|1204.5|1202|1204.5|1202|1204|1201.5|632
1644394050000|2022-02-09 08:07:30|||||||||200
1644394060000|2022-02-09 08:07:40|1206|1203|1204.5|1201.5|1208.5|1206|1204.5|1201|2823
1644394080000|2022-02-09 08:08:00|1205|1202.5|1205|1202|1206.5|1204|1203|1201|2077
1644394090000|2022-02-09 08:08:10|1206|1203.5|1206|1203.5|1206.5|1205.5|1205.5|1202.5|1932
1644394100000|2022-02-09 08:08:20|1206.5|1204.5|1209.5|1206.5|1210|1206.5|1206|1204.5|1746
1644394110000|2022-02-09 08:08:30|1209|1208|1209|1207|1209|1208|1209|1206|300
1644394120000|2022-02-09 08:08:40|1209.5|1207.5|1210.5|1208.5|1210.5|1208.5|1209.5|1207.5|813
1644394130000|2022-02-09 08:08:50|||||||||1000
1644394140000|2022-02-09 08:09:00|1211|1209|1211.5|1209|1213|1210|1210.5|1208.5|1044
1644394150000|2022-02-09 08:09:10|1212|1210|1216|1213|1216.5|1213.5|1212|1210|1896
1644394160000|2022-02-09 08:09:20|1215.5|1212.5|1216|1214|1216|1214|1215|1211.5|1845
1644394170000|2022-02-09 08:09:30|1215.5|1212.5|1214|1210.5|1215.5|1212.5|1214|1210.5|1696
1644394180000|2022-02-09 08:09:40|1214.5|1211.5|1215|1212.5|1215.5|1212.5|1214.5|1211.5|2758
1644394190000|2022-02-09 08:09:50|1214.5|1213|1214|1211.5|1215|1213|1214|1211.5|2150
1644394200000|2022-02-09 08:10:00|1214.5|1212.5|1214.5|1212|1214.5|1212.5|1214.5|1212|42
1644394210000|2022-02-09 08:10:10|1215|1212.5|1211.5|1208.5|1215|1214|1211|1208.5|2870
1644394220000|2022-02-09 08:10:20|1211||1211||1211||1211||2
1644394230000|2022-02-09 08:10:30|1211.5|1209|1213|1210.5|1213.5|1210.5|1211.5|1209|776
1644394240000|2022-02-09 08:10:40|||||||||853
1644394270000|2022-02-09 08:11:10|1213.5|1211|1225.5|1223.5|1227.5|1224|1213|1211|10380
1644394280000|2022-02-09 08:11:20|1224.5|1222.5|1224|1221.5|1225|1222.5|1222|1220|1628
1644394290000|2022-02-09 08:11:30|||||||||1000
1644394300000|2022-02-09 08:11:40|1223|1220|1223.5|1221.5|1223.5|1222|1222.5|1220|2176
1644394310000|2022-02-09 08:11:50|1223|1222.5|1222.5|1220|1225.5|1223.5|1222.5|1220|10165
1644394320000|2022-02-09 08:12:00|1222|1220.5|1224.5|1222.5|1225|1223.5|1222|1220.5|6143
1644394330000|2022-02-09 08:12:10|1224|1220.5|1221|1218|1224|1220.5|1221|1217.5|1605
1644394360000|2022-02-09 08:12:40|1220|1217.5|1219.5|1216|1220|1217.5|1219.5|1215.5|444
1644394390000|2022-02-09 08:13:10|1219|1216.5|1218.5|1216|1219|1216.5|1218.5|1216|0
1644394430000|2022-02-09 08:13:50|1219|1217|1222.5|1220.5|1223.5|1221.5|1219|1217|3438
1644394440000|2022-02-09 08:14:00|1222|1221|1222.5|1220.5|1224.5|1222|1222|1220.5|1247
1644394450000|2022-02-09 08:14:10|1224.5|1221|1225|1222.5|1227|1224.5|1223|1221|6083
1644394460000|2022-02-09 08:14:20|1224.5|1223|1225|1223.5|1226|1224.5|1224|1222.5|2822
1644394470000|2022-02-09 08:14:30|1226|1224|1225.5|1223.5|1226|1224.5|1224|1223.5|2676
1644394480000|2022-02-09 08:14:40||1222.5||1222||1222.5||1221.5|15
1644394500000|2022-02-09 08:15:00|1226|1222.5|1225.5|1223|1227|1225.5|1224.5|1222.5|4475
1644394510000|2022-02-09 08:15:10|1225|1223.5|1226|1224|1226|1224.5|1223.5|1222|4696
1644394540000|2022-02-09 08:15:40|1225.5||1226||1226||1225.5||333
1644394550000|2022-02-09 08:15:50|1225.5||1226||1226||1225.5||1418
1644394560000|2022-02-09 08:16:00|1227|1224.5|1227|1225.5|1227|1225.5|1225|1224|3427
1644394570000|2022-02-09 08:16:10|1227.5|1226|1228.5|1226|1229.5|1229|1226.5|1225.5|6253
1644394580000|2022-02-09 08:16:20|1228|1225|1227.5|1225|1228|1225|1227.5|1225|528
1644394630000|2022-02-09 08:17:10|1227|1224|1226.5|1224|1227|1224.5|1226.5|1224|432
1644394650000|2022-02-09 08:17:30|1226|1224.5|1227.5|1225|1227.5|1226|1225.5|1224|13506
1644394660000|2022-02-09 08:17:40|1227|1226|1225.5|1224|1227.5|1226.5|1225.5|1224|6584
1644394670000|2022-02-09 08:17:50|1226|1223.5|1225.5|1223.5|1226|1225|1224.5|1222.5|4731
1644394680000|2022-02-09 08:18:00|||||||||527
1644394690000|2022-02-09 08:18:10|1226.5|1224.5|1227.5|1226|1229|1227.5|1226.5|1224.5|6110
1644394700000|2022-02-09 08:18:20|1228|1226.5|1227.5|1225.5|1228.5|1227|1226.5|1225|1077
1644394710000|2022-02-09 08:18:30|1227|1225|1226.5|1224.5|1227|1225|1226.5|1224.5|557
1644394720000|2022-02-09 08:18:40|||||||||180
1644394730000|2022-02-09 08:18:50|1226||1226||1226||1226||161
1644394740000|2022-02-09 08:19:00|1227|1225|1227.5|1225|1228.5|1227.5|1226.5|1225|2216
1644394750000|2022-02-09 08:19:10|||||||||810
1644394760000|2022-02-09 08:19:20|1228|1226|1228|1227|1229.5|1228|1227.5|1225.5|7190
1644394770000|2022-02-09 08:19:30|1228.5|1227.5|1231|1229.5|1231.5|1230.5|1228.5|1227.5|4660
1644394780000|2022-02-09 08:19:40|||||||||500
1644394790000|2022-02-09 08:19:50||1230||1230||1230||1229.5|1390
1644394800000|2022-02-09 08:20:00|1231.5|1230.5|1231.5|1230|1232|1231.5|1231.5|1230|2507
1644394810000|2022-02-09 08:20:10|1231|1229.5|1232|1230.5|1232|1230.5|1230.5|1229.5|3609
1644394820000|2022-02-09 08:20:20|1232.5|1231|1231.5|1230|1232.5|1231.5|1231|1230|2189
1644394830000|2022-02-09 08:20:30|1232|1230.5|1232|1230|1232.5|1231.5|1232|1230|2655
1644394840000|2022-02-09 08:20:40|1232.5|1231|1232.5|1230.5|1233|1231.5|1232|1230|3705
1644394850000|2022-02-09 08:20:50|1232|1231.5|1233.5|1232|1233.5|1232|1232|1231.5|3807
1644394860000|2022-02-09 08:21:00|1233|1232.5|1233.5|1231|1234|1233|1233|1231|4114
1644394870000|2022-02-09 08:21:10|1233|1231.5|1232.5|1231.5|1233.5|1231.5|1232.5|1231.5|876
1644394890000|2022-02-09 08:21:30|1232|1231|1230|1228.5|1232.5|1232|1230|1227.5|1806
1644394900000|2022-02-09 08:21:40|1229|1228|1230|1228|1230|1228|1226.5|1226|2406
1644394910000|2022-02-09 08:21:50|1229|1227.5|1228.5|1226.5|1229|1228|1226.5|1226|3609
1644394920000|2022-02-09 08:22:00|1228|1226|1228|1226|1228.5|1227|1228|1226|11
1644394940000|2022-02-09 08:22:20|1227.5|1226.5|1228|1226.5|1228.5|1227|1227|1226|2309
1644394950000|2022-02-09 08:22:30|1227.5|1226|1227.5|1226|1228|1226|1227.5|1226|150
1644394970000|2022-02-09 08:22:50|1227||1227.5||1227.5||1227||150
1644394980000|2022-02-09 08:23:00|1227|1225|1227|1225|1227|1225|1227|1224.5|1027
1644394990000|2022-02-09 08:23:10||1225.5||1225.5||1225.5||1225.5|0
1644395010000|2022-02-09 08:23:30|1226.5|1225|1226|1224.5|1227|1225.5|1225.5|1224|1289
1644395020000|2022-02-09 08:23:40|1225.5||1225.5||1225.5||1225.5||0
1644395030000|2022-02-09 08:23:50|1226.5|1225|1227|1225.5|1228.5|1226.5|1224.5|1224|4692
1644395040000|2022-02-09 08:24:00||1226||1226||1226||1226|299
1644395050000|2022-02-09 08:24:10|||||||||104
1644395060000|2022-02-09 08:24:20|1227.5|1226.5|1229|1227.5|1229|1227.5|1227.5|1226.5|816
1644395070000|2022-02-09 08:24:30|1228.5|1226.5|1232|1229.5|1232|1230|1228|1226|942
1644395080000|2022-02-09 08:24:40|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231|1230|0
1644395090000|2022-02-09 08:24:50|1231|1231|1229.5|1228.5|1231.5|1231|1229.5|1228.5|2236
1644395100000|2022-02-09 08:25:00|1230.5|1229|1233|1231.5|1235.5|1234|1228|1226.5|12502
1644395110000|2022-02-09 08:25:10|1233.5||1233.5||1233.5||1233.5||0
1644395120000|2022-02-09 08:25:20|1233|1232.5|1233.5|1232|1233.5|1232.5|1233|1231.5|194
1644395130000|2022-02-09 08:25:30|1234.5|1232.5|1236|1234.5|1239.5|1237.5|1234.5|1232.5|6167
1644395140000|2022-02-09 08:25:40|1237|1235.5|1236|1235|1237.5|1236|1235|1233|6871
1644395150000|2022-02-09 08:25:50|1235.5|1234.5|1233|1232|1235.5|1234.5|1233|1232|4321
1644395160000|2022-02-09 08:26:00|1232.5|1231.5|1235|1233|1235.5|1234.5|1232.5|1231.5|6346
1644395170000|2022-02-09 08:26:10|1234.5|1232|1233|1232|1235|1232|1233|1232|499
1644395180000|2022-02-09 08:26:20|1233.5|1232.5|1234.5|1233|1234.5|1233|1232.5|1232.5|2573
1644395190000|2022-02-09 08:26:30|1235|1233.5|1238|1235|1238|1235|1235|1233.5|1861
1644395200000|2022-02-09 08:26:40|1238.5|1235.5|1238|1236.5|1240|1238|1238|1235.5|379
1644395210000|2022-02-09 08:26:50|1237.5|1237|1236.5|1235|1238|1237|1236.5|1235|1453
1644395220000|2022-02-09 08:27:00|1236|1235.5|1235|1233.5|1236|1235.5|1235|1233.5|1483
1644395230000|2022-02-09 08:27:10|1234.5|1233|1231|1229.5|1234.5|1233|1231|1229|2351
1644395240000|2022-02-09 08:27:20|1230.5|1229|1230.5|1228|1230.5|1229|1227|1226.5|4076
1644395250000|2022-02-09 08:27:30|1231|1229|1230|1228|1232|1230|1229.5|1228|3392
1644395260000|2022-02-09 08:27:40||1228.5||1228.5||1228.5||1228.5|0
1644395270000|2022-02-09 08:27:50|||||||||6
1644395280000|2022-02-09 08:28:00|1231|1229|1230|1228.5|1231|1230|1230|1228.5|1219
1644395290000|2022-02-09 08:28:10|1229.5|1228|1229|1227|1229.5|1228|1229|1227|253
1644395310000|2022-02-09 08:28:30|1228.5|1226.5|1226|1224.5|1229|1226.5|1225.5|1224|2655
1644395330000|2022-02-09 08:28:50||1223.5||1223.5||1223.5||1223.5|424
1644395340000|2022-02-09 08:29:00|1226.5|1224|1226.5|1224|1228.5|1226|1225|1223.5|2981
1644395350000|2022-02-09 08:29:10|1226|1224.5|1226.5|1224.5|1226.5|1224.5|1226|1224.5|0
1644395370000|2022-02-09 08:29:30|1227|1225.5|1227.5|1226|1227.5|1226|1227|1225|1271
1644395380000|2022-02-09 08:29:40|1227|1225|1226|1224|1227|1226|1225|1223.5|1514
1644395390000|2022-02-09 08:29:50||1224.5||1224||1225||1224|0
1644395410000|2022-02-09 08:30:10|1225.5||1225.5||1225.5||1225.5||0
1644395420000|2022-02-09 08:30:20|||||||||2453
1644395430000|2022-02-09 08:30:30|1225|1224.5|1225.5|1224|1225.5|1225|1224.5|1223|842
1644395440000|2022-02-09 08:30:40|1226.5|1224.5|1227.5|1226|1227.5|1226|1226.5|1224.5|810
1644395450000|2022-02-09 08:30:50|||||||||3
1644395460000|2022-02-09 08:31:00|1227||1227||1227||1227||0
1644395480000|2022-02-09 08:31:20|1227.5|1226.5|1225.5|1224|1227.5|1226.5|1225|1224|1937
1644395490000|2022-02-09 08:31:30|||||||||138
1644395500000|2022-02-09 08:31:40|1226|1224.5|1225.5|1224.5|1226|1224.5|1225.5|1224|455
1644395510000|2022-02-09 08:31:50|1226|1225|1225.5|1224|1227|1225.5|1225|1223.5|734
1644395520000|2022-02-09 08:32:00|1226|1224.5|1226|1224.5|1226|1224.5|1226|1224.5|1815
1644395550000|2022-02-09 08:32:30||1225||1225||1225||1224.5|0
1644395560000|2022-02-09 08:32:40|||||||||244
1644395590000|2022-02-09 08:33:10|1226.5|1225.5|1228.5|1227|1231|1229.5|1226.5|1225.5|2129
1644395600000|2022-02-09 08:33:20|1229|1227.5|1229.5|1228|1229.5|1228.5|1228.5|1227|1538
1644395610000|2022-02-09 08:33:30|1229|1227.5|1229.5|1228|1229.5|1228|1227.5|1226|1900
1644395620000|2022-02-09 08:33:40|1228.5|1228.5|1229.5|1227.5|1229.5|1228.5|1228.5|1227|1373
1644395640000|2022-02-09 08:34:00|1229|1227|1229|1226.5|1229|1227|1229|1226.5|0
1644395660000|2022-02-09 08:34:20|||||||||141
1644395680000|2022-02-09 08:34:40|1228.5|1226|1226.5|1225.5|1228.5|1226.5|1226|1225|920
1644395690000|2022-02-09 08:34:50|1226|1224.5|1226|1224.5|1226.5|1225.5|1226|1224.5|770
1644395700000|2022-02-09 08:35:00|1225.5|1224|1223|1221|1225.5|1224|1221.5|1220.5|4076
1644395710000|2022-02-09 08:35:10|1222.5|1220.5|1221.5|1220.5|1222.5|1220.5|1221|1220|2765
1644395720000|2022-02-09 08:35:20|1222.5|1221|1223.5|1222.5|1224|1223|1221.5|1220.5|3485
1644395730000|2022-02-09 08:35:30|1224|1223|1226.5|1225|1227.5|1225|1224|1223|3285
1644395750000|2022-02-09 08:35:50|1226|1224.5|1225|1223.5|1226|1224.5|1224.5|1223.5|544
1644395760000|2022-02-09 08:36:00|1224.5||1224.5||1225||1224.5||2930
1644395770000|2022-02-09 08:36:10|1225|1224|1226|1224|1226|1224.5|1224.5|1223.5|2552
1644395780000|2022-02-09 08:36:20|1225.5|1224.5|1228|1226|1228.5|1226.5|1225.5|1224.5|1833
1644395790000|2022-02-09 08:36:30|1227.5|1225.5|1227.5|1226.5|1227.5|1226.5|1227|1225.5|218
1644395800000|2022-02-09 08:36:40|1227|1226|1228.5|1227.5|1230|1228|1226|1223.5|2391
1644395810000|2022-02-09 08:36:50|1229|1227|1227.5|1226|1230|1228|1227|1225|1289
1644395820000|2022-02-09 08:37:00||1225.5||1226||1226||1225.5|0
1644395830000|2022-02-09 08:37:10|||||||||7
1644395840000|2022-02-09 08:37:20|1227|1225.5|1227|1225.5|1227|1225.5|1227|1225|0
1644395850000|2022-02-09 08:37:30|||||||||34
1644395860000|2022-02-09 08:37:40||1225||1225||1225||1225|0
1644395870000|2022-02-09 08:37:50|1226.5||1226.5||1226.5||1226.5||250
1644395880000|2022-02-09 08:38:00|1226|1224.5|1225|1223|1226|1224.5|1223.5|1222.5|2145
1644395890000|2022-02-09 08:38:10|1225.5|1224|1227|1225|1227|1225|1225.5|1224|460
1644395930000|2022-02-09 08:38:50|1226.5|1224.5|1226|1224.5|1226.5|1224.5|1226|1224.5|363
1644395940000|2022-02-09 08:39:00|1226.5|1225|1227.5|1226.5|1228|1226.5|1226.5|1225|1471
1644395950000|2022-02-09 08:39:10||1225||1225||1225.5||1225|11
1644395980000|2022-02-09 08:39:40||1225.5||1225||1225.5||1225|0
1644395990000|2022-02-09 08:39:50|||||||||120
1644396000000|2022-02-09 08:40:00|1227|1224.5|1226.5|1225|1227|1225|1226.5|1224.5|0
1644396010000|2022-02-09 08:40:10|1226||1226||1226||1226||97554
1644396020000|2022-02-09 08:40:20||1225.5||1225||1225.5||1225|443
1644396050000|2022-02-09 08:40:50|||||||||100
1644396060000|2022-02-09 08:41:00|1225|1224.5|1226|1225|1226|1225|1225|1224.5|300
1644396070000|2022-02-09 08:41:10|1225.5|1224.5|1222.5|1221|1225.5|1224.5|1222.5|1221|1781
1644396080000|2022-02-09 08:41:20|1223.5|1221.5|1223|1222|1225|1222.5|1223|1221|1258
1644396090000|2022-02-09 08:41:30|1223.5||1223.5||1223.5||1223.5||0
1644396100000|2022-02-09 08:41:40|1223|1221.5|1222|1220.5|1223|1221.5|1222|1220.5|221
1644396110000|2022-02-09 08:41:50|1222.5|1221|1223.5|1222|1223.5|1222|1222|1220.5|597
1644396150000|2022-02-09 08:42:30||1222.5||1222.5||1222.5||1222|0
1644396160000|2022-02-09 08:42:40|1224|1223|1225|1222.5|1225|1223|1224|1222.5|154
1644396170000|2022-02-09 08:42:50|1224.5||1224||1224.5||1224||324
1644396180000|2022-02-09 08:43:00|1225|1223|1224.5|1222.5|1226|1224.5|1224|1222.5|620
1644396190000|2022-02-09 08:43:10|1225|1223|1228|1226.5|1228.5|1226.5|1225|1223|1296
1644396210000|2022-02-09 08:43:30|1227.5|1226|1225|1223.5|1227.5|1226|1224.5|1223|9081
1644396220000|2022-02-09 08:43:40|1224.5|1223|1224.5|1223|1224.5|1223|1224.5|1223|0
1644396230000|2022-02-09 08:43:50|||||||||649
1644396280000|2022-02-09 08:44:40|1224|1223.5|1224.5|1223.5|1225|1223.5|1223.5|1222.5|1043
1644396300000|2022-02-09 08:45:00|||||||||4000
1644396310000|2022-02-09 08:45:10|1224|1223|1224.5|1223|1224.5|1224|1223.5|1223|22
1644396320000|2022-02-09 08:45:20|1225|1223.5|1227.5|1226|1227.5|1226|1225|1223|2545
1644396330000|2022-02-09 08:45:30|||||||||140
1644396340000|2022-02-09 08:45:40|1227|1226.5|1224.5|1223|1227|1226.5|1224.5|1223|2679
1644396350000|2022-02-09 08:45:50|1225|1223.5|1228|1226|1228|1226|1225|1223|2898
1644396360000|2022-02-09 08:46:00|||||||||215
1644396370000|2022-02-09 08:46:10|1227.5||1227.5||1227.5||1227||0
1644396380000|2022-02-09 08:46:20|1228|1226.5|1228|1227|1228.5|1227.5|1228|1226.5|349
1644396390000|2022-02-09 08:46:30|1228.5||1228||1228.5||1228||0
1644396410000|2022-02-09 08:46:50|1227.5|1227.5|1230|1228.5|1230|1228.5|1227.5|1227|1742
1644396420000|2022-02-09 08:47:00|1230.5|1229|1232.5|1230.5|1233|1231.5|1230.5|1229|2400
1644396430000|2022-02-09 08:47:10|1231|1229.5|1231|1229|1231|1229.5|1231|1229|742
1644396440000|2022-02-09 08:47:20|||||||||134
1644396450000|2022-02-09 08:47:30|1230.5|1229.5|1233|1231|1233|1231.5|1230|1229|1193
1644396460000|2022-02-09 08:47:40|1232.5|1231.5|1232.5|1231.5|1232.5|1232|1232|1229.5|1189
1644396470000|2022-02-09 08:47:50|1232|1231|1232.5|1231|1233|1232|1232|1231|2021
1644396480000|2022-02-09 08:48:00|1232|1230.5|1232|1230.5|1232.5|1232|1231|1229.5|1061
1644396490000|2022-02-09 08:48:10|1231.5||1231.5||1231.5||1231.5||82
1644396520000|2022-02-09 08:48:40|||||||||1631
1644396530000|2022-02-09 08:48:50|||||||||156
1644396540000|2022-02-09 08:49:00|1231|1231|1231.5|1230.5|1231.5|1231|1231|1230.5|1027
1644396570000|2022-02-09 08:49:30||1230||1230||1230||1230|19
1644396580000|2022-02-09 08:49:40|||||||||5
1644396600000|2022-02-09 08:50:00|1231|1229.5|1231|1230|1233|1231.5|1231|1228.5|3017
1644396610000|2022-02-09 08:50:10|1230|1229.5|1229|1227|1231|1229.5|1229|1227|2635
1644396620000|2022-02-09 08:50:20|1228.5|1227.5|1228|1227|1228.5|1227.5|1228|1227|341
1644396630000|2022-02-09 08:50:30|1227.5|1226.5|1227.5|1226|1227.5|1226.5|1227|1225.5|182
1644396640000|2022-02-09 08:50:40|1227|1226.5|1227.5|1226|1229|1227.5|1227|1225.5|1288
1644396650000|2022-02-09 08:50:50|1227|1225.5|1227.5|1225.5|1227.5|1226|1227|1225.5|595
1644396680000|2022-02-09 08:51:20|1227|1225|1226.5|1225|1227|1225|1226.5|1225|527
1644396700000|2022-02-09 08:51:40|1226||1226||1226||1226||93
1644396720000|2022-02-09 08:52:00|||||||||134
1644396730000|2022-02-09 08:52:10|1225.5|1224.5|1225.5|1224|1225.5|1225|1225|1223.5|785
1644396750000|2022-02-09 08:52:30|||||||||800
1644396760000|2022-02-09 08:52:40|1225|1223.5|1224|1222.5|1225|1223.5|1223.5|1222.5|1188
1644396770000|2022-02-09 08:52:50|1223.5||1223.5||1223.5||1223.5||0
1644396780000|2022-02-09 08:53:00|1223|1223|1223|1221|1223.5|1223|1222.5|1220.5|966
1644396810000|2022-02-09 08:53:30|1223.5|1222|1224.5|1222|1225.5|1223.5|1223.5|1221|3643
1644396820000|2022-02-09 08:53:40|||||||||235
1644396840000|2022-02-09 08:54:00|1224|1221.5|1223|1221|1224|1222.5|1222.5|1221|707
1644396860000|2022-02-09 08:54:20||1221.5||1221.5||1221.5||1221.5|1
1644396870000|2022-02-09 08:54:30|||||||||100
1644396890000|2022-02-09 08:54:50|||||||||151
1644396910000|2022-02-09 08:55:10|||||||||1
1644396940000|2022-02-09 08:55:40|||||||||200
1644396960000|2022-02-09 08:56:00|1222.5|1222.5|1223|1221.5|1223|1222.5|1222.5|1221.5|485
1644396970000|2022-02-09 08:56:10|||||||||218
1644396980000|2022-02-09 08:56:20|||||||||1164
1644396990000|2022-02-09 08:56:30|1223.5|1222|1224.5|1223.5|1225|1224|1223.5|1222|1554
1644397000000|2022-02-09 08:56:40|||||||||83
1644397010000|2022-02-09 08:56:50|||||||||163
1644397020000|2022-02-09 08:57:00|||||||||1040
1644397040000|2022-02-09 08:57:20|1225|1224|1226.5|1225|1227|1225|1225|1224|1533
1644397070000|2022-02-09 08:57:50|1225.5|1224.5|1222|1220.5|1225.5|1224.5|1221.5|1220|2952
1644397100000|2022-02-09 08:58:20|1222.5|1221|1221.5|1220|1225.5|1223|1221|1220|7602
1644397110000|2022-02-09 08:58:30|1221|1220.5|1223.5|1223|1224.5|1223|1221|1220.5|6997
1644397120000|2022-02-09 08:58:40|1224|1222.5|1223.5|1222.5|1224|1223|1222.5|1221|2747
1644397130000|2022-02-09 08:58:50|1223|1222|1223|1221|1223|1222.5|1222.5|1221|762
1644397140000|2022-02-09 08:59:00||1221.5||1221.5||1221.5||1221.5|0
1644397170000|2022-02-09 08:59:30|1222|1221|1222|1220.5|1222|1221|1221.5|1220.5|646
1644397180000|2022-02-09 08:59:40|||||||||10
1644397200000|2022-02-09 09:00:00|1222.5|1221.5|1222.5|1221|1224|1222.5|1222.5|1220.5|5866
1644397210000|2022-02-09 09:00:10|1223.5|1222|1224.5|1223|1225.5|1224|1222.5|1221|12561
1644397220000|2022-02-09 09:00:20|1224|1223.5|1224|1223|1224.5|1224|1224|1223|2958
1644397230000|2022-02-09 09:00:30|1223.5|1222.5|1223.5|1222|1223.5|1223|1223|1222|1834
1644397250000|2022-02-09 09:00:50|1223||1223||1223||1223||0
1644397270000|2022-02-09 09:01:10|1223.5|1222.5|1223.5|1222|1225.5|1223.5|1223.5|1222|981
1644397280000|2022-02-09 09:01:20||1222.5||1222.5||1222.5||1222.5|609
1644397290000|2022-02-09 09:01:30|||||||||50
1644397330000|2022-02-09 09:02:10|1224|1223|1223.5|1222.5|1224|1223|1223.5|1222.5|692
1644397360000|2022-02-09 09:02:40||1221.5||1221.5||1221.5||1221.5|34
1644397370000|2022-02-09 09:02:50||1222||1222.5||1222.5||1222|65084
1644397390000|2022-02-09 09:03:10||1221.5||1221.5||1221.5||1221.5|260
1644397410000|2022-02-09 09:03:30|1223|1220.5|1223|1221.5|1223.5|1222|1222|1220.5|2269
1644397450000|2022-02-09 09:04:10|1222.5|1222|1222.5|1221|1222.5|1222.5|1222|1221|485
1644397460000|2022-02-09 09:04:20|1223|1221.5|1223.5|1222|1223.5|1222|1223|1221.5|1059
1644397470000|2022-02-09 09:04:30|||||||||455
1644397500000|2022-02-09 09:05:00|1223||1223.5||1223.5||1223||0
1644397510000|2022-02-09 09:05:10||1222.5||1222.5||1222.5||1222.5|207
1644397520000|2022-02-09 09:05:20|||||||||4064
1644397530000|2022-02-09 09:05:30|1223|1222|1223|1222|1223|1222|1223|1222|507
1644397540000|2022-02-09 09:05:40|1223.5|1222.5|1225.5|1224.5|1226|1224.5|1223.5|1222.5|2315
1644397560000|2022-02-09 09:06:00|1225|1225|1225|1224|1227|1225|1225|1224|2483
1644397570000|2022-02-09 09:06:10|||||||||96
1644397590000|2022-02-09 09:06:30|1224.5|1223.5|1224.5|1223.5|1225|1224.5|1224.5|1223.5|421
1644397610000|2022-02-09 09:06:50|1223.5|1223|1223|1222|1224.5|1223.5|1223|1222|831
1644397640000|2022-02-09 09:07:20|1223.5|1222.5|1224.5|1223.5|1224.5|1224|1223|1222.5|2134
1644397650000|2022-02-09 09:07:30|||||||||900
1644397660000|2022-02-09 09:07:40|1224|1223|1224|1222.5|1224.5|1223.5|1224|1222.5|840
1644397670000|2022-02-09 09:07:50|||||||||212
1644397680000|2022-02-09 09:08:00|1223.5|1223|1224|1222.5|1224|1223|1223|1222|587
1644397690000|2022-02-09 09:08:10|||||||||155
1644397720000|2022-02-09 09:08:40|1224.5|1223|1224.5|1222.5|1225|1224|1224.5|1222.5|578
1644397760000|2022-02-09 09:09:20|||||||||100
1644397770000|2022-02-09 09:09:30|1223.5||1224||1224||1223.5||0
1644397780000|2022-02-09 09:09:40|||||||||900
1644397820000|2022-02-09 09:10:20|||||||||30
1644397830000|2022-02-09 09:10:30|||||||||66924
1644397840000|2022-02-09 09:10:40|1224.5|1223|1225|1223.5|1225|1223.5|1224.5|1223|1262
1644397850000|2022-02-09 09:10:50|1224.5|1224|1225|1223.5|1225|1224|1224.5|1223|512
1644397870000|2022-02-09 09:11:10|||||||||200
1644397910000|2022-02-09 09:11:50|1225.5|1224|1227|1225.5|1227|1225.5|1225.5|1224|1025
1644397950000|2022-02-09 09:12:30|1226.5|1226|1228|1226|1228.5|1227|1226.5|1225|4230
1644397970000|2022-02-09 09:12:50|||||||||297
1644398000000|2022-02-09 09:13:20|1227|1225.5|1227|1225.5|1227|1225.5|1226.5|1225.5|478
1644398060000|2022-02-09 09:14:20|||||||||66924
1644398070000|2022-02-09 09:14:30|||||||||130
1644398080000|2022-02-09 09:14:40|1226.5||1226.5||1226.5||1226.5||66924
1644398110000|2022-02-09 09:15:10|1227|1226|1228|1226.5|1228|1227|1227|1225.5|1134
1644398120000|2022-02-09 09:15:20|||||||||1
1644398130000|2022-02-09 09:15:30|||||||||275
1644398150000|2022-02-09 09:15:50|1227.5|1225.5|1227.5|1225.5|1227.5|1226|1227.5|1225.5|256
1644398160000|2022-02-09 09:16:00||1226||1226.5||1226.5||1226|0
1644398190000|2022-02-09 09:16:30|||||||||278
1644398200000|2022-02-09 09:16:40|||||||||495
1644398210000|2022-02-09 09:16:50|1227|1227|1226|1224.5|1227|1227|1226|1224.5|2844
1644398230000|2022-02-09 09:17:10||1225||1225||1225||1225|0
1644398250000|2022-02-09 09:17:30|||||||||161
1644398270000|2022-02-09 09:17:50|||||||||5
1644398290000|2022-02-09 09:18:10|1225.5|1224.5|1223.5|1222.5|1225.5|1225|1223.5|1222.5|1596
1644398300000|2022-02-09 09:18:20|1223|1222|1221.5|1220|1223|1222|1221|1219|2732
1644398330000|2022-02-09 09:18:50|1221|1219.5|1221.5|1220|1221.5|1220.5|1220|1219.5|2228
1644398340000|2022-02-09 09:19:00|1222.5|1220.5|1224.5|1222.5|1224.5|1222.5|1221.5|1220.5|2826
1644398350000|2022-02-09 09:19:10|1225|1223.5|1225.5|1224.5|1225.5|1224.5|1225|1223.5|350
1644398360000|2022-02-09 09:19:20|1226|1225|1226.5|1225|1226.5|1225|1226|1225|71
1644398370000|2022-02-09 09:19:30|1226||1226||1226||1226||0
1644398410000|2022-02-09 09:20:10|1226.5|1225.5|1226|1225.5|1226.5|1225.5|1226|1225.5|169
1644398430000|2022-02-09 09:20:30|1227.5|1226|1227|1225.5|1228|1226|1226.5|1225.5|455
1644398440000|2022-02-09 09:20:40|1226.5|1225|1225.5|1224.5|1226.5|1225|1225.5|1224|742
1644398450000|2022-02-09 09:20:50||1223.5||1224||1224||1223.5|0
1644398460000|2022-02-09 09:21:00|1225||1225||1225||1225||0
1644398480000|2022-02-09 09:21:20|||||||||324
1644398490000|2022-02-09 09:21:30|1225.5|1224.5|1226|1224.5|1226.5|1225|1225.5|1224.5|1060
1644398500000|2022-02-09 09:21:40|||||||||150
1644398530000|2022-02-09 09:22:10|||||||||261
1644398550000|2022-02-09 09:22:30|1225.5|1224|1225|1223.5|1226|1224|1225|1223.5|624
1644398560000|2022-02-09 09:22:40|1224.5|1223|1223.5|1222|1224.5|1223.5|1222.5|1221.5|1140
1644398580000|2022-02-09 09:23:00|1223|1221.5|1222.5|1221|1223|1221.5|1222.5|1221|63
1644398590000|2022-02-09 09:23:10|1223.5|1221.5|1222.5|1221|1223.5|1222|1222.5|1221|2575
1644398600000|2022-02-09 09:23:20||1221.5||1221.5||1221.5||1221.5|0
1644398620000|2022-02-09 09:23:40|1222|1221|1222.5|1221|1222.5|1221|1222|1221|206
1644398640000|2022-02-09 09:24:00|1222||1222||1222||1222||0
1644398650000|2022-02-09 09:24:10|||||||||500
1644398660000|2022-02-09 09:24:20|1222.5||1222.5||1222.5||1222.5||1
1644398670000|2022-02-09 09:24:30|||||||||5000
1644398700000|2022-02-09 09:25:00|1223.5|1221.5|1223.5|1222.5|1224|1222.5|1222.5|1221.5|1476
1644398720000|2022-02-09 09:25:20|||||||||134
1644398750000|2022-02-09 09:25:50|1224|1223|1225|1223|1225|1223|1223.5|1222.5|962
1644398760000|2022-02-09 09:26:00|1225.5|1223.5|1226|1225|1226|1225|1225.5|1223.5|0
1644398770000|2022-02-09 09:26:10|1225.5|1224.5|1226|1224.5|1226|1225|1225.5|1224.5|212
1644398780000|2022-02-09 09:26:20|||||||||844
1644398840000|2022-02-09 09:27:20|1226.5|1225.5|1228|1227|1228|1227|1226.5|1225.5|1926
1644398850000|2022-02-09 09:27:30|1227.5||1228||1228||1227.5||1620
1644398880000|2022-02-09 09:28:00|||||||||307
1644398890000|2022-02-09 09:28:10|1227.5|1226.5|1227.5|1225.5|1228|1227|1227.5|1225.5|670
1644398910000|2022-02-09 09:28:30|1227|1225|1225.5|1224|1227|1225|1225.5|1224|866
1644398920000|2022-02-09 09:28:40|1226||1225.5||1226.5||1225.5||0
1644398940000|2022-02-09 09:29:00|1225||1225||1225.5||1225||0
1644398950000|2022-02-09 09:29:10|1225.5|1224.5|1226.5|1224.5|1227.5|1225.5|1225.5|1224.5|1329
1644398960000|2022-02-09 09:29:20|1227|1225|1227.5|1226|1228|1226.5|1227|1225|741
1644398980000|2022-02-09 09:29:40|1227||1227||1227||1227||0
1644399010000|2022-02-09 09:30:10|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|2073
1644399020000|2022-02-09 09:30:20|||||||||512
1644399030000|2022-02-09 09:30:30|1228|1227|1228|1227|1228|1227|1228|1226.5|376
1644399050000|2022-02-09 09:30:50|1227.5|1227.5|1227|1226|1228.5|1228|1227|1226|2719
1644399060000|2022-02-09 09:31:00|1227.5|1226.5|1228|1226.5|1228|1226.5|1227.5|1226|597
1644399070000|2022-02-09 09:31:10||1226||1226||1226||1226|0
1644399090000|2022-02-09 09:31:30|||||||||499
1644399110000|2022-02-09 09:31:50|||||||||47
1644399120000|2022-02-09 09:32:00|||||||||82
1644399130000|2022-02-09 09:32:10|1227.5|1225.5|1227|1226|1227.5|1226|1227|1225.5|102
1644399140000|2022-02-09 09:32:20|1227.5|1226.5|1227.5|1226.5|1228|1226.5|1227.5|1226.5|496
1644399150000|2022-02-09 09:32:30|1228.5|1227|1226|1225|1228.5|1227.5|1226|1225|3648
1644399180000|2022-02-09 09:33:00|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|47
1644399190000|2022-02-09 09:33:10||1224||1224||1224||1224|311
1644399210000|2022-02-09 09:33:30||1224.5||1224.5||1224.5||1224.5|0
1644399220000|2022-02-09 09:33:40|1226|1225|1226.5|1225|1226.5|1226|1226|1225|793
1644399230000|2022-02-09 09:33:50|1226|1224.5|1226|1224.5|1226.5|1224.5|1226|1224.5|317
1644399240000|2022-02-09 09:34:00|||||||||2
1644399250000|2022-02-09 09:34:10|||||||||79
1644399270000|2022-02-09 09:34:30|1226.5|1225|1227.5|1226|1228|1226.5|1226.5|1225|1762
1644399290000|2022-02-09 09:34:50|1227|1226.5|1226.5|1225|1227|1226.5|1226.5|1224.5|527
1644399300000|2022-02-09 09:35:00|1226|1225.5|1228|1227|1228|1227|1226|1225|1650
1644399310000|2022-02-09 09:35:10||1227.5||1226.5||1227.5||1226.5|1578
1644399320000|2022-02-09 09:35:20|1227.5|1227|1227.5|1226.5|1228|1227|1227.5|1226|302
1644399340000|2022-02-09 09:35:40|||||||||900
1644399350000|2022-02-09 09:35:50|1227|1227|1227.5|1226|1228|1227|1227|1225.5|502
1644399360000|2022-02-09 09:36:00|1228|1227|1227.5|1226|1228|1227.5|1227.5|1226|1426
1644399370000|2022-02-09 09:36:10|1227|1226.5|1227.5|1226.5|1228|1227|1227|1226|2540
1644399380000|2022-02-09 09:36:20||1226||1226||1226||1226|2317
1644399410000|2022-02-09 09:36:50||1226.5||1226.5||1226.5||1226.5|0
1644399420000|2022-02-09 09:37:00|1226.5|1226|1225.5|1224.5|1226.5|1226|1225.5|1224.5|224
1644399430000|2022-02-09 09:37:10|1226|1225|1226.5|1225|1226.5|1225.5|1226|1225|2452
1644399450000|2022-02-09 09:37:30|1227.5|1225.5|1227.5|1226|1227.5|1226|1227.5|1225.5|930
1644399480000|2022-02-09 09:38:00|1228|1226.5|1227.5|1226|1229|1227.5|1227|1226|3356
1644399510000|2022-02-09 09:38:30|||||||||183
1644399570000|2022-02-09 09:39:30|||||||||12
1644399580000|2022-02-09 09:39:40|1228|1227|1228|1226.5|1228|1227.5|1227.5|1226.5|1903
1644399590000|2022-02-09 09:39:50|1227.5|1226|1227.5|1226|1227.5|1226|1227.5|1226|0
1644399620000|2022-02-09 09:40:20|||||||||236
1644399710000|2022-02-09 09:41:50|1227|1225.5|1226|1224.5|1227|1225.5|1225.5|1224.5|531
1644399730000|2022-02-09 09:42:10|||||||||1135
1644399740000|2022-02-09 09:42:20|1225.5|1225|1225|1224|1226.5|1225.5|1225|1224|3851
1644399750000|2022-02-09 09:42:30|1224.5|1223|1224.5|1223|1224.5|1223|1224.5|1223|237
1644399760000|2022-02-09 09:42:40|||||||||62
1644399800000|2022-02-09 09:43:20|||||||||250
1644399830000|2022-02-09 09:43:50|||||||||7
1644399840000|2022-02-09 09:44:00|||||||||254
1644399850000|2022-02-09 09:44:10|||||||||401
1644399860000|2022-02-09 09:44:20|1224||1224||1224||1224||0
1644399870000|2022-02-09 09:44:30||1222.5||1222.5||1222.5||1222.5|525
1644399900000|2022-02-09 09:45:00|1223.5||1223.5||1223.5||1223.5||95
1644399910000|2022-02-09 09:45:10|1223|1222|1223.5|1222|1223.5|1222|1222.5|1222|1128
1644399920000|2022-02-09 09:45:20||1222.5||1222.5||1222.5||1222.5|0
1644399930000|2022-02-09 09:45:30||1222||1222||1222.5||1222|286
1644399960000|2022-02-09 09:46:00||1222.5||1223||1223||1222.5|246
1644399970000|2022-02-09 09:46:10|1223|1222.5|1223.5|1222|1223.5|1223|1223|1222|264
1644400000000|2022-02-09 09:46:40|1223||1223||1223||1223||0
1644400020000|2022-02-09 09:47:00|1222.5|1221.5|1222.5|1221.5|1222.5|1222|1222.5|1221.5|502
1644400050000|2022-02-09 09:47:30|1222|1221|1221.5|1220.5|1222|1221|1221|1220.5|672
1644400060000|2022-02-09 09:47:40|1221||1221||1221||1221||1
1644400070000|2022-02-09 09:47:50|1221.5|1221|1225.5|1224|1225.5|1224.5|1221.5|1221|5953
1644400080000|2022-02-09 09:48:00|1225|1224.5|1226.5|1224.5|1226.5|1224.5|1225|1224.5|323
1644400090000|2022-02-09 09:48:10|1225.5|1225|1226.5|1225|1226.5|1225|1225.5|1225|100
1644400100000|2022-02-09 09:48:20|||||||||18
1644400110000|2022-02-09 09:48:30||1225.5||1225.5||1225.5||1225.5|0
1644400120000|2022-02-09 09:48:40|||||||||21
1644400130000|2022-02-09 09:48:50|||||||||22
1644400140000|2022-02-09 09:49:00|||||||||300
1644400160000|2022-02-09 09:49:20|1226|1226|1227|1226|1228.5|1227|1226|1225|3682
1644400220000|2022-02-09 09:50:20|||||||||83
1644400260000|2022-02-09 09:51:00|||||||||566
1644400270000|2022-02-09 09:51:10|1226.5|1225|1227|1225.5|1227|1226|1226.5|1225|407
1644400320000|2022-02-09 09:52:00|||||||||35
1644400340000|2022-02-09 09:52:20||1226||1226||1226||1226|70
1644400350000|2022-02-09 09:52:30|1227.5|1226.5|1227.5|1226.5|1228.5|1228|1227.5|1226.5|23587
1644400380000|2022-02-09 09:53:00|1228|1227|1228|1226.5|1228.5|1228|1228|1226.5|2469
1644400400000|2022-02-09 09:53:20|1227.5|1226|1227|1225|1227.5|1226|1227|1225|1313
1644400450000|2022-02-09 09:54:10||1225.5||1225||1226||1225|533
1644400460000|2022-02-09 09:54:20|||||||||80
1644400470000|2022-02-09 09:54:30|1227.5|1226|1228|1226|1228|1226.5|1227|1225|14340
1644400480000|2022-02-09 09:54:40|1228.5|1226.5|1228.5|1227.5|1228.5|1227.5|1228.5|1226.5|4590
1644400500000|2022-02-09 09:55:00|1228|1228|1228|1226|1228.5|1228|1228|1226|3242
1644400520000|2022-02-09 09:55:20||1225.5||1226||1226||1225.5|195
1644400540000|2022-02-09 09:55:40||1226.5||1226.5||1226.5||1226.5|2851
1644400550000|2022-02-09 09:55:50|||||||||540
1644400560000|2022-02-09 09:56:00||1227.5||1226.5||1227.5||1226.5|1158
1644400570000|2022-02-09 09:56:10|1228.5|1227|1230.5|1229|1231.5|1231|1228.5|1227|11036
1644400580000|2022-02-09 09:56:20|1230|1228.5|1230|1228|1230|1228.5|1230|1227.5|2210
1644400590000|2022-02-09 09:56:30|||||||||46
1644400610000|2022-02-09 09:56:50|||||||||90
1644400660000|2022-02-09 09:57:40|1229.5|1227.5|1229|1227.5|1229.5|1228|1228|1227|2527
1644400670000|2022-02-09 09:57:50|1229.5|1228|1232|1230.5|1232|1231.5|1228.5|1227.5|26817
1644400680000|2022-02-09 09:58:00||1231||1230.5||1231||1230.5|275
1644400700000|2022-02-09 09:58:20|1232.5|1231|1234|1232|1234.5|1232.5|1232.5|1231|32381
1644400740000|2022-02-09 09:59:00|1234.5|1232.5|1235|1233|1235.5|1234.5|1234.5|1232.5|4077
1644400750000|2022-02-09 09:59:10||1233.5||1233.5||1233.5||1233.5|0
1644400800000|2022-02-09 10:00:00||1234||1233.5||1234||1233.5|270
1644400810000|2022-02-09 10:00:10|1234.5||1234.5||1234.5||1234.5||0
1644400820000|2022-02-09 10:00:20|||||||||8
1644400830000|2022-02-09 10:00:30|||||||||542
1644400850000|2022-02-09 10:00:50|1234|1234|1238.5|1237|1238.5|1237|1234|1233.5|32858
1644400870000|2022-02-09 10:01:10|||||||||525
1644400890000|2022-02-09 10:01:30|||||||||500
1644400910000|2022-02-09 10:01:50|||||||||1100
1644400920000|2022-02-09 10:02:00|||||||||9
1644400930000|2022-02-09 10:02:10|||||||||8
1644400970000|2022-02-09 10:02:50|1239.5|1237.5|1244|1242|1245|1244.5|1239.5|1237.5|13047
1644400980000|2022-02-09 10:03:00|1243.5|1241|1243|1241|1244|1242|1243|1241|940
1644400990000|2022-02-09 10:03:10||1241.5||1241.5||1241.5||1241.5|0
1644401010000|2022-02-09 10:03:30|||||||||662
1644401020000|2022-02-09 10:03:40|||||||||500
1644401030000|2022-02-09 10:03:50|1242.5|1242|1242|1240.5|1243|1242|1241|1240|2194
1644401040000|2022-02-09 10:04:00||1240||1240.5||1240.5||1240|1020
1644401050000|2022-02-09 10:04:10|||||||||27
1644401070000|2022-02-09 10:04:30||1240||1240||1240||1240|1740
1644401110000|2022-02-09 10:05:10|1242.5|1240.5|1243|1241.5|1244|1242.5|1242.5|1240.5|1750
1644401120000|2022-02-09 10:05:20|1242.5|1240.5|1241.5|1240.5|1242.5|1240.5|1241.5|1240.5|184
1644401130000|2022-02-09 10:05:30|1242|1240|1243.5|1241.5|1243.5|1242.5|1242|1240|2005
1644401150000|2022-02-09 10:05:50|1243||1243||1243||1243||0
1644401160000|2022-02-09 10:06:00|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|125
1644401170000|2022-02-09 10:06:10|||||||||260
1644401210000|2022-02-09 10:06:50|||||||||250
1644401220000|2022-02-09 10:07:00|1243|1242|1242|1240.5|1244|1242|1242|1240|1788
1644401280000|2022-02-09 10:08:00|1241.5||1241.5||1241.5||1241.5||0
1644401320000|2022-02-09 10:08:40|1242|1241|1242|1240.5|1243|1242|1242|1240.5|2051
1644401340000|2022-02-09 10:09:00||1241||1241||1241||1241|154
1644401350000|2022-02-09 10:09:10|1242.5|1241.5|1243.5|1241.5|1244|1242|1242.5|1241.5|574
1644401360000|2022-02-09 10:09:20|1244|1241|1244|1242|1244|1243.5|1243.5|1241|2975
1644401370000|2022-02-09 10:09:30|1243.5|1241.5|1242.5|1240.5|1243.5|1241.5|1241.5|1240.5|245
1644401390000|2022-02-09 10:09:50|||||||||120
1644401410000|2022-02-09 10:10:10|||||||||79
1644401490000|2022-02-09 10:11:30|1242||1242.5||1242.5||1241.5||41
1644401520000|2022-02-09 10:12:00|1242||1242||1242||1242||159
1644401540000|2022-02-09 10:12:20|1241.5|1241|1239.5|1238|1243.5|1241.5|1239.5|1238|3494
1644401550000|2022-02-09 10:12:30|||||||||188
1644401580000|2022-02-09 10:13:00|1240|1238.5|1240|1238.5|1240|1238.5|1240|1238.5|20
1644401590000|2022-02-09 10:13:10|1241|1239|1243.5|1241.5|1243.5|1241.5|1241|1239|1895
1644401630000|2022-02-09 10:13:50|1242.5|1241|1242.5|1241|1242.5|1241|1242.5|1241|15
1644401640000|2022-02-09 10:14:00|||||||||265
1644401650000|2022-02-09 10:14:10|||||||||4
1644401680000|2022-02-09 10:14:40|||||||||16
1644401710000|2022-02-09 10:15:10|1242|1241.5|1243.5|1241|1244|1242.5|1242|1241|1800
1644401720000|2022-02-09 10:15:20||1241.5||1241.5||1241.5||1241.5|0
1644401740000|2022-02-09 10:15:40|||||||||80
1644401750000|2022-02-09 10:15:50|1243|1241|1241|1239.5|1243|1241|1241|1239.5|3201
1644401760000|2022-02-09 10:16:00|||||||||127
1644401780000|2022-02-09 10:16:20|1240.5||1241||1241||1240.5||615
1644401800000|2022-02-09 10:16:40|1240.5|1240|1241|1239.5|1241|1240|1240.5|1239.5|52259
1644401810000|2022-02-09 10:16:50|1240.5|1240|1240|1238.5|1241|1240|1240|1238.5|3684
1644401820000|2022-02-09 10:17:00|1240.5|1239|1241|1239|1241|1239.5|1240.5|1239|1046
1644401830000|2022-02-09 10:17:10||1239.5||1239.5||1239.5||1239.5|268
1644401850000|2022-02-09 10:17:30|1240.5|1240|1241.5|1239.5|1242|1240.5|1240|1238.5|2979
1644401860000|2022-02-09 10:17:40|1241||1241.5||1241.5||1240||194
1644401880000|2022-02-09 10:18:00|1240|1239|1240.5|1239|1241.5|1240.5|1240|1239|2393
1644401900000|2022-02-09 10:18:20|1240|1238.5|1239.5|1237.5|1240|1238.5|1239.5|1237.5|98
1644401910000|2022-02-09 10:18:30|1240|1236.5|1240.5|1239|1241.5|1239.5|1240|1236.5|2398
1644401970000|2022-02-09 10:19:30|||||||||801
1644402010000|2022-02-09 10:20:10|1240|1239.5|1241|1240|1242|1240.5|1240|1239|6417
1644402020000|2022-02-09 10:20:20|1242|1239.5|1242|1240|1242.5|1241|1242|1239.5|503
1644402050000|2022-02-09 10:20:50|1242.5|1240.5|1243|1241|1243.5|1242.5|1242.5|1240|2914
1644402060000|2022-02-09 10:21:00|||||||||199
1644402080000|2022-02-09 10:21:20|1241.5|1241.5|1243|1241.5|1243|1242|1241.5|1240.5|541
1644402090000|2022-02-09 10:21:30||1242||1242||1242||1242|0
1644402100000|2022-02-09 10:21:40|1244|1242.5|1244.5|1243|1245|1243.5|1243.5|1242|1239
1644402110000|2022-02-09 10:21:50|1244||1244||1244||1244||0
1644402130000|2022-02-09 10:22:10|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|11
1644402150000|2022-02-09 10:22:30|||||||||202
1644402160000|2022-02-09 10:22:40|1243|1242|1243|1241.5|1243|1242|1243|1241.5|677
1644402170000|2022-02-09 10:22:50|1241|1241|1240.5|1238|1243|1241|1240.5|1238|19642
1644402180000|2022-02-09 10:23:00|1240|1237.5|1238|1236|1240.5|1239|1237|1235.5|4460
1644402210000|2022-02-09 10:23:30|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|896
1644402220000|2022-02-09 10:23:40|||||||||765
1644402250000|2022-02-09 10:24:10|1236|1235|1234|1232|1236|1235|1233.5|1231.5|3715
1644402260000|2022-02-09 10:24:20|1233.5|1231.5|1233.5|1232|1233.5|1232|1233.5|1231.5|0
1644402270000|2022-02-09 10:24:30|1233|1232.5|1234|1232|1234.5|1233|1233|1232|916
1644402360000|2022-02-09 10:26:00||1233||1232||1233||1232|409
1644402430000|2022-02-09 10:27:10|1233|1231.5|1232.5|1231.5|1233|1231.5|1232.5|1231.5|6421
1644402460000|2022-02-09 10:27:40|||||||||583
1644402480000|2022-02-09 10:28:00|1233|1232.5|1238|1236.5|1240|1237.5|1233|1231.5|3888
1644402500000|2022-02-09 10:28:20||1237||1236.5||1237||1236.5|10100
1644402510000|2022-02-09 10:28:30||1237||1237||1237||1236.5|0
1644402520000|2022-02-09 10:28:40|||||||||40
1644402530000|2022-02-09 10:28:50|1238.5|1238|1240.5|1239|1242|1239.5|1238.5|1237.5|1419
1644402540000|2022-02-09 10:29:00|1241|1239.5|1241|1239.5|1241.5|1239.5|1241|1239.5|0
1644402550000|2022-02-09 10:29:10|1240.5||1241||1241||1240.5||10000
1644402560000|2022-02-09 10:29:20||1240||1240||1240||1240|0
1644402570000|2022-02-09 10:29:30|1240.5|1239.5|1243.5|1242|1244|1242.5|1240.5|1239.5|2010
1644402590000|2022-02-09 10:29:50|1243|1241.5|1242.5|1240.5|1243|1241.5|1242.5|1240.5|114
1644402600000|2022-02-09 10:30:00|1242||1242||1242||1242||0
1644402610000|2022-02-09 10:30:10|1242.5||1242.5||1242.5||1242||0
1644402620000|2022-02-09 10:30:20|1242|1240|1240.5|1238|1242.5|1240.5|1240.5|1238|936
1644402630000|2022-02-09 10:30:30|1240|1237.5|1238.5|1236.5|1240|1238|1238|1236.5|1653
1644402640000|2022-02-09 10:30:40|1239|1237|1240.5|1238.5|1240.5|1238.5|1239|1237|1163
1644402650000|2022-02-09 10:30:50|1240|1239|1240.5|1239|1240.5|1239|1240|1239|10159
1644402690000|2022-02-09 10:31:30|||||||||200
1644402700000|2022-02-09 10:31:40|||||||||100
1644402740000|2022-02-09 10:32:20|1241|1239.5|1241.5|1240|1241.5|1240|1240.5|1239|842
1644402760000|2022-02-09 10:32:40|||||||||928
1644402770000|2022-02-09 10:32:50|1241|1239|1240.5|1239|1241|1239|1240.5|1239|1131
1644402780000|2022-02-09 10:33:00||1238.5||1238.5||1238.5||1238.5|138
1644402850000|2022-02-09 10:34:10|||||||||1
1644402890000|2022-02-09 10:34:50|1240|1238|1240|1238|1240.5|1238|1239.5|1238|412
1644402900000|2022-02-09 10:35:00|1239.5|1237.5|1239|1237.5|1239.5|1237.5|1239|1237.5|624
1644402910000|2022-02-09 10:35:10|1238.5|1237|1238|1236.5|1238.5|1237.5|1238|1236.5|2051
1644402920000|2022-02-09 10:35:20|1237.5|1236|1237.5|1236|1237.5|1236|1237.5|1236|606
1644402930000|2022-02-09 10:35:30|1237|1235.5|1237|1235.5|1237|1236|1236.5|1234.5|819
1644402980000|2022-02-09 10:36:20|||||||||183
1644403020000|2022-02-09 10:37:00|1236.5|1235|1231|1229|1236.5|1235|1230.5|1229|6448
1644403030000|2022-02-09 10:37:10|1230.5|1228.5|1230.5|1228.5|1230.5|1228.5|1230.5|1228.5|0
1644403040000|2022-02-09 10:37:20|1230|1229.5|1231.5|1230|1233.5|1231.5|1230|1229.5|3191
1644403050000|2022-02-09 10:37:30|1231|1229.5|1230|1228|1231.5|1229.5|1229|1227.5|2918
1644403060000|2022-02-09 10:37:40|1229.5|1227.5|1230|1228.5|1230|1228.5|1228.5|1227|1116
1644403070000|2022-02-09 10:37:50||1228||1228||1228||1228|95
1644403080000|2022-02-09 10:38:00||1228.5||1228||1228.5||1228|0
1644403100000|2022-02-09 10:38:20||1228.5||1228.5||1228.5||1228.5|242
1644403110000|2022-02-09 10:38:30|1229.5|1228|1230|1228|1230|1228|1229.5|1228|0
1644403120000|2022-02-09 10:38:40||1228.5||1228.5||1228.5||1228.5|0
1644403130000|2022-02-09 10:38:50|1229.5|1228|1229.5|1228|1229.5|1228|1229.5|1228|0
1644403150000|2022-02-09 10:39:10|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|1695
1644403160000|2022-02-09 10:39:20|1229.5|1228|1230|1228|1230|1228|1229|1228|993
1644403240000|2022-02-09 10:40:40|1230.5|1228.5|1231.5|1229|1232.5|1230|1230.5|1228.5|2083
1644403290000|2022-02-09 10:41:30||1229.5||1230||1230||1229.5|0
1644403300000|2022-02-09 10:41:40|||||||||200
1644403310000|2022-02-09 10:41:50|||||||||200
1644403320000|2022-02-09 10:42:00|1231||1231.5||1231.5||1231||0
1644403350000|2022-02-09 10:42:30|1231||1231||1231||1231||0
1644403360000|2022-02-09 10:42:40|1230|1229|1231|1229|1231|1229|1230|1229|150
1644403410000|2022-02-09 10:43:30|||||||||2470
1644403420000|2022-02-09 10:43:40|1230|1228|1225.5|1223.5|1230.5|1228|1225.5|1223.5|3028
1644403430000|2022-02-09 10:43:50||1224||1223.5||1224||1223.5|1223
1644403490000|2022-02-09 10:44:50|1225||1224.5||1225||1224.5||0
1644403500000|2022-02-09 10:45:00|1225|1222.5|1226.5|1225|1226.5|1225|1225|1222.5|1848
1644403510000|2022-02-09 10:45:10|1227|1224.5|1226.5|1225|1228|1225.5|1225|1224|280
1644403530000|2022-02-09 10:45:30|1226||1226||1226||1226||0
1644403550000|2022-02-09 10:45:50|1225.5|1224.5|1226|1224.5|1226|1224.5|1225.5|1224.5|25
1644403560000|2022-02-09 10:46:00||1225||1225||1225||1225|332
1644403630000|2022-02-09 10:47:10|1225.5|1224.5|1224.5|1223.5|1225.5|1224.5|1224.5|1223.5|426
1644403640000|2022-02-09 10:47:20|1225||1224.5||1225||1224.5||0
1644403660000|2022-02-09 10:47:40|1224||1224||1224||1224||0
1644403670000|2022-02-09 10:47:50|1224.5||1224.5||1224.5||1224||0
1644403680000|2022-02-09 10:48:00|||||||||245
1644403710000|2022-02-09 10:48:30|1223.5|1223|1224.5|1223.5|1224.5|1223.5|1223.5|1223|115
1644403740000|2022-02-09 10:49:00|1224|1223|1224|1223|1224.5|1223|1224|1223|39
1644403750000|2022-02-09 10:49:10|1224.5||1224||1224.5||1224||0
1644403760000|2022-02-09 10:49:20|||||||||1500
1644403790000|2022-02-09 10:49:50|1223.5|1222.5|1223.5|1221.5|1223.5|1222.5|1223.5|1221.5|9900
1644403810000|2022-02-09 10:50:10|||||||||18395
1644403820000|2022-02-09 10:50:20|1224|1222|1226.5|1225|1226.5|1225|1224|1222|6361
1644403830000|2022-02-09 10:50:30|1225.5|1224.5|1225.5|1224|1225.5|1224.5|1225.5|1224|50
1644403840000|2022-02-09 10:50:40|||||||||409
1644403850000|2022-02-09 10:50:50|1226||1225.5||1226||1225.5||0
1644403880000|2022-02-09 10:51:20|||||||||906
1644403900000|2022-02-09 10:51:40|||||||||99
1644403930000|2022-02-09 10:52:10|1226|1224.5|1227|1225.5|1228.5|1226.5|1226|1224.5|4941
1644403940000|2022-02-09 10:52:20|1226.5|1225|1226|1224.5|1226.5|1225|1226|1224.5|0
1644403980000|2022-02-09 10:53:00|||||||||11
1644404010000|2022-02-09 10:53:30||1225.5||1224.5||1225.5||1224.5|2435
1644404050000|2022-02-09 10:54:10|||||||||9198
1644404070000|2022-02-09 10:54:30|1225.5||1225.5||1225.5||1225.5||4
1644404090000|2022-02-09 10:54:50|1225|1224|1226|1224|1226|1225|1225|1223.5|3778
1644404100000|2022-02-09 10:55:00|||||||||20
1644404150000|2022-02-09 10:55:50|||||||||39
1644404160000|2022-02-09 10:56:00|1225.5|1225|1225|1224|1225.5|1225|1225|1224|199
1644404180000|2022-02-09 10:56:20|1224.5|1223.5|1224.5|1223|1225|1223.5|1224.5|1223|404
1644404270000|2022-02-09 10:57:50|1224|1222.5|1223.5|1222|1224|1222.5|1223.5|1222|148
1644404340000|2022-02-09 10:59:00|1223|1221.5|1222.5|1221.5|1223|1221.5|1222.5|1221.5|26
1644404350000|2022-02-09 10:59:10||1221||1221||1221||1221|43
1644404370000|2022-02-09 10:59:30|1222|1221.5|1224.5|1222|1226|1224.5|1222|1221.5|5584
1644404380000|2022-02-09 10:59:40|1224|1221.5|1223.5|1221.5|1224|1221.5|1223.5|1221.5|0
1644404430000|2022-02-09 11:00:30|1223|1222|1225.5|1223.5|1226.5|1224.5|1222.5|1222|1724
1644404440000|2022-02-09 11:00:40|1225|1224|1226|1224|1226|1225.5|1225|1224|1450
1644404450000|2022-02-09 11:00:50|||||||||407
1644404460000|2022-02-09 11:01:00|1225.5||1225.5||1225.5||1225.5||0
1644404470000|2022-02-09 11:01:10|1225|1223.5|1224|1223.5|1225|1224|1224|1223|505
1644404480000|2022-02-09 11:01:20||1223||1223||1223||1223|139
1644404490000|2022-02-09 11:01:30|1223.5|1222|1224|1222.5|1224|1222.5|1223.5|1222|254
1644404520000|2022-02-09 11:02:00|1224.5|1223|1224|1222.5|1225|1224|1224|1222.5|1672
1644404530000|2022-02-09 11:02:10|1223.5|1222|1223|1222|1223.5|1222|1223|1222|222
1644404540000|2022-02-09 11:02:20|1222.5|1221.5|1223|1222|1223|1222|1222.5|1221.5|51
1644404550000|2022-02-09 11:02:30|1223.5|1222.5|1223.5|1222|1224|1222.5|1223.5|1222|682
1644404580000|2022-02-09 11:03:00|||||||||1
1644404590000|2022-02-09 11:03:10|1223|1221.5|1222.5|1220.5|1223|1221.5|1222.5|1220.5|184255
1644404600000|2022-02-09 11:03:20|1223|1221|1224.5|1223|1224.5|1223|1223|1221|2724
1644404610000|2022-02-09 11:03:30|1224|1222.5|1224|1222.5|1224.5|1222.5|1224|1222.5|49
1644404620000|2022-02-09 11:03:40||1223||1223||1223||1223|0
1644404630000|2022-02-09 11:03:50|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|303
1644404700000|2022-02-09 11:05:00|1224|1223|1224.5|1223|1225|1224|1224|1223|2061
1644404710000|2022-02-09 11:05:10|1224||1224||1224||1224||0
1644404720000|2022-02-09 11:05:20||1222.5||1222.5||1222.5||1222.5|303
1644404750000|2022-02-09 11:05:50|1223.5|1222|1223|1221|1223.5|1222|1223|1221|5783
1644404760000|2022-02-09 11:06:00|1223.5|1221.5|1224.5|1222.5|1226|1224.5|1223.5|1221.5|7719
1644404770000|2022-02-09 11:06:10|1224|1223.5|1226|1224.5|1227|1225|1224|1223.5|2892
1644404780000|2022-02-09 11:06:20|1225.5|1225|1225.5|1224.5|1225.5|1225|1225.5|1224.5|116
1644404790000|2022-02-09 11:06:30|1226|1225|1226|1224|1227|1225.5|1225|1224|1725
1644404800000|2022-02-09 11:06:40|1225.5|1224.5|1227|1225.5|1227|1225.5|1225.5|1224.5|760
1644404810000|2022-02-09 11:06:50|1227.5|1226|1227.5|1227|1228|1227|1226|1225|1899
1644404820000|2022-02-09 11:07:00|1227|1226|1227|1226.5|1227|1226.5|1227|1226|313
1644404830000|2022-02-09 11:07:10|||||||||10
1644404840000|2022-02-09 11:07:20|1226.5|1225.5|1226.5|1225|1227|1225.5|1226.5|1224.5|358
1644404860000|2022-02-09 11:07:40|1227|1225.5|1227.5|1225.5|1228|1226.5|1227|1225.5|3019
1644404870000|2022-02-09 11:07:50|1227|1225|1226.5|1225|1227|1225|1226|1225|48
1644404890000|2022-02-09 11:08:10|1227|1225.5|1227.5|1226.5|1227.5|1226.5|1226.5|1225.5|5820
1644404900000|2022-02-09 11:08:20|1228.5|1227.5|1228.5|1227.5|1229|1227.5|1227.5|1226.5|1763
1644404910000|2022-02-09 11:08:30|1228|1227|1227.5|1225.5|1228|1227|1227.5|1225|1423
1644404920000|2022-02-09 11:08:40|1226.5|1225|1226.5|1225|1226.5|1225|1226.5|1225|0
1644404960000|2022-02-09 11:09:20|1227|1225.5|1227.5|1226.5|1227.5|1226.5|1227|1225.5|819
1644404970000|2022-02-09 11:09:30|1228|1227|1227.5|1226.5|1228|1227|1227.5|1226.5|810
1644404990000|2022-02-09 11:09:50|1227|1225.5|1226.5|1225|1227.5|1226.5|1226.5|1224.5|3265
1644405000000|2022-02-09 11:10:00|1227.5|1226|1231|1229|1231|1229|1227.5|1226|1093
1644405010000|2022-02-09 11:10:10|1230.5||1230.5||1230.5||1230.5||0
1644405060000|2022-02-09 11:11:00|1230|1228.5|1227|1225|1230|1228.5|1226.5|1225|2802
1644405070000|2022-02-09 11:11:10|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|0
1644405080000|2022-02-09 11:11:20|1227|1226|1228.5|1227|1228.5|1227|1227|1226|1701
1644405090000|2022-02-09 11:11:30|1228|1227.5|1227.5|1226.5|1228.5|1227.5|1227|1226.5|1287
1644405100000|2022-02-09 11:11:40|1228.5|1227|1228.5|1227.5|1228.5|1227.5|1228.5|1226.5|725
1644405110000|2022-02-09 11:11:50|1228|1227|1227|1225.5|1228.5|1227|1226.5|1225|1352
1644405130000|2022-02-09 11:12:10|1226.5|1225|1226.5|1225|1226.5|1225|1226.5|1225|0
1644405150000|2022-02-09 11:12:30||1225.5||1225.5||1225.5||1225.5|0
1644405170000|2022-02-09 11:12:50|1226|1225|1226|1225|1226|1225|1226|1225|44
1644405180000|2022-02-09 11:13:00|1225|1224.5|1225|1224|1225|1224.5|1225|1224|1000
1644405200000|2022-02-09 11:13:20|1224.5|1223.5|1224.5|1223|1225|1223.5|1224.5|1222.5|367
1644405220000|2022-02-09 11:13:40|1224||1224||1224||1224||0
1644405230000|2022-02-09 11:13:50||1222.5||1222.5||1222.5||1222.5|1045
1644405240000|2022-02-09 11:14:00|1224.5|1223|1228|1226|1228|1226|1224.5|1223|3132
1644405250000|2022-02-09 11:14:10|1228.5|1227|1228.5|1227|1229|1228|1228.5|1227|705
1644405270000|2022-02-09 11:14:30|||||||||395
1644405310000|2022-02-09 11:15:10|1228||1228||1228||1228||0
1644405320000|2022-02-09 11:15:20|1227.5|1226|1227|1225.5|1227.5|1226|1227|1225|2
1644405360000|2022-02-09 11:16:00|1227.5|1226.5|1228.5|1227|1228.5|1227|1227.5|1226.5|1222
1644405380000|2022-02-09 11:16:20|1227.5|1226.5|1228.5|1227|1228.5|1227|1227.5|1226.5|94
1644405420000|2022-02-09 11:17:00|1228|1226.5|1227|1225.5|1228|1226.5|1227|1225.5|254
1644405430000|2022-02-09 11:17:10|1226.5||1227||1227||1226.5||0
1644405440000|2022-02-09 11:17:20|1226.5|1225|1226|1225|1226.5|1225|1226|1225|61
1644405480000|2022-02-09 11:18:00|1225.5||1225.5||1225.5||1225.5||0
1644405500000|2022-02-09 11:18:20|1226|1224.5|1226|1225|1226|1225|1226|1224.5|1968
1644405510000|2022-02-09 11:18:30|||||||||102
1644405520000|2022-02-09 11:18:40|1225.5|1225.5|1225.5|1225|1226|1225.5|1225.5|1225|1275
1644405530000|2022-02-09 11:18:50|||||||||652
1644405540000|2022-02-09 11:19:00|1226||1226||1226||1225.5||1288
1644405570000|2022-02-09 11:19:30|||||||||1725
1644405580000|2022-02-09 11:19:40|||||||||183
1644405600000|2022-02-09 11:20:00|1227|1225.5|1227|1225.5|1228|1225.5|1227|1225.5|689
1644405700000|2022-02-09 11:21:40|1226.5||1226.5||1226.5||1226.5||0
1644405710000|2022-02-09 11:21:50|1226|1225|1224.5|1223|1226.5|1225|1224|1223|512
1644405720000|2022-02-09 11:22:00|1224|1222.5|1223.5|1222|1224|1222.5|1223.5|1222|112
1644405740000|2022-02-09 11:22:20|1224|1222.5|1226.5|1225.5|1226.5|1225.5|1224|1222.5|4181
1644405750000|2022-02-09 11:22:30|1227|1225|1228|1226|1228|1226.5|1226.5|1225|547
1644405790000|2022-02-09 11:23:10|1227.5|1225.5|1226.5|1224.5|1227.5|1225.5|1226.5|1224.5|102
1644405810000|2022-02-09 11:23:30|1225.5|1224|1225.5|1224|1225.5|1224|1225.5|1224|0
1644405880000|2022-02-09 11:24:40|1225|1224.5|1225.5|1224|1226|1225|1225|1224|1491
1644405900000|2022-02-09 11:25:00|1224.5||1225||1225.5||1224.5||100
1644405910000|2022-02-09 11:25:10|1224.5|1223|1224|1223|1224.5|1224|1224|1222.5|185
1644405920000|2022-02-09 11:25:20|1223.5|1222.5|1224|1223|1224|1223|1223.5|1222.5|727
1644405930000|2022-02-09 11:25:30|1224.5|1223.5|1228.5|1226|1229|1227.5|1224.5|1223.5|4169
1644405940000|2022-02-09 11:25:40|1228|1227|1228|1227|1228|1227.5|1227.5|1226|800
1644405950000|2022-02-09 11:25:50|1227.5|1227.5|1228|1227|1228|1227.5|1227.5|1227|637
1644405960000|2022-02-09 11:26:00||1227.5||1227.5||1227.5||1227.5|125
1644406000000|2022-02-09 11:26:40|1227.5|1227|1222.5|1220.5|1228.5|1227|1222|1220|7870
1644406010000|2022-02-09 11:26:50|1222|1221|1223.5|1221.5|1223.5|1221.5|1222|1220.5|1188
1644406030000|2022-02-09 11:27:10|||||||||18395
1644406130000|2022-02-09 11:28:50|1222.5|1221|1218|1216.5|1222.5|1221|1218|1216|3548
1644406140000|2022-02-09 11:29:00|1217.5|1216|1216.5|1214.5|1218|1216|1216.5|1214|150
1644406150000|2022-02-09 11:29:10|||||||||88
1644406160000|2022-02-09 11:29:20||1214||1214.5||1214.5||1214|0
1644406170000|2022-02-09 11:29:30|||||||||239
1644406190000|2022-02-09 11:29:50||1215||1215||1215||1214.5|0
1644406210000|2022-02-09 11:30:10|1216|1214.5|1215|1213.5|1216.5|1214.5|1214|1212.5|3040
1644406230000|2022-02-09 11:30:30|||||||||440
1644406260000|2022-02-09 11:31:00|1214.5|1213|1214|1212.5|1214.5|1213|1214|1212.5|332
1644406270000|2022-02-09 11:31:10|1213.5|1212|1213.5|1211.5|1213.5|1212|1213|1211.5|0
1644406280000|2022-02-09 11:31:20|1213||1213||1213||1213||0
1644406290000|2022-02-09 11:31:30|1212.5|1212|1212.5|1211|1212.5|1212|1212.5|1210.5|897
1644406300000|2022-02-09 11:31:40|1212||1212.5||1212.5||1212||182
1644406310000|2022-02-09 11:31:50|1213|1211.5|1213|1211.5|1213|1212|1213|1211.5|942
1644406320000|2022-02-09 11:32:00|1214|1212|1214|1212.5|1214|1212.5|1214|1212|174
1644406330000|2022-02-09 11:32:10||1213||1213||1213||1213|42
1644406340000|2022-02-09 11:32:20|1214.5|1213.5|1217.5|1214.5|1217.5|1214.5|1214.5|1213.5|536
1644406350000|2022-02-09 11:32:30|1217|1215|1217|1215|1217|1215|1216.5|1215|0
1644406360000|2022-02-09 11:32:40|1216.5||1217||1217||1216.5||0
1644406390000|2022-02-09 11:33:10||1215.5||1215.5||1215.5||1215.5|0
1644406400000|2022-02-09 11:33:20|1216.5||1217||1217||1216.5||0
1644406430000|2022-02-09 11:33:50|1216.5||1217||1217||1216.5||0
1644406440000|2022-02-09 11:34:00|||||||||7000
1644406450000|2022-02-09 11:34:10|1216.5|1215|1216|1214|1216.5|1215|1215.5|1213.5|612
1644406460000|2022-02-09 11:34:20||1214.5||1214.5||1214.5||1214.5|0
1644406470000|2022-02-09 11:34:30|1215.5|1214|1213.5|1212|1216|1214|1213.5|1212|4140
1644406480000|2022-02-09 11:34:40|1214|1212.5|1217.5|1216.5|1217.5|1216.5|1214|1212.5|4173
1644406500000|2022-02-09 11:35:00||1216||1216||1216||1216|0
1644406540000|2022-02-09 11:35:40|1217|1215.5|1216.5|1214.5|1217|1215.5|1216|1214.5|234
1644406550000|2022-02-09 11:35:50|1217|1215|1218|1216.5|1218|1216.5|1216.5|1215|974
1644406570000|2022-02-09 11:36:10|1217.5|1215.5|1216.5|1215|1217.5|1215.5|1216.5|1215|1100
1644406590000|2022-02-09 11:36:30|1218.5|1215.5|1218.5|1216.5|1219|1216.5|1217.5|1215.5|371
1644406630000|2022-02-09 11:37:10|1218|1216|1217.5|1215.5|1218|1216|1217.5|1215.5|6
1644406640000|2022-02-09 11:37:20||1215||1215||1215.5||1215|376
1644406650000|2022-02-09 11:37:30||1215.5||1215.5||1215.5||1215.5|70
1644406660000|2022-02-09 11:37:40|||||||||8
1644406750000|2022-02-09 11:39:10|1217|1215|1216.5|1215.5|1217|1215.5|1216|1215|585
1644406770000|2022-02-09 11:39:30|1216|1215|1216|1214.5|1216.5|1215|1216|1214.5|617
1644406840000|2022-02-09 11:40:40|1215.5|1214|1215.5|1214|1215.5|1214|1215.5|1214|196
1644406850000|2022-02-09 11:40:50|1215|1213.5|1215|1213.5|1215|1213.5|1214.5|1213.5|585
1644406860000|2022-02-09 11:41:00|1214.5|1213|1211.5|1209.5|1214.5|1213|1211.5|1209.5|654
1644406920000|2022-02-09 11:42:00|1211|1209|1210.5|1208.5|1211|1209|1210.5|1208.5|311
1644406940000|2022-02-09 11:42:20|1210|1208|1215|1213.5|1216.5|1214.5|1209.5|1208|4020
1644406950000|2022-02-09 11:42:30|1215.5||1215.5||1215.5||1215.5||0
1644406980000|2022-02-09 11:43:00|1216|1214|1217|1216|1217.5|1216|1216|1214|1277
1644406990000|2022-02-09 11:43:10|1216.5|1215|1217|1214.5|1217|1215|1216.5|1214.5|12
1644407020000|2022-02-09 11:43:40|1217.5|1215|1219|1217.5|1219|1218|1217|1215|1759
1644407030000|2022-02-09 11:43:50|1218.5||1218.5||1218.5||1218.5||1638
1644407040000|2022-02-09 11:44:00|1218|1216.5|1217.5|1216|1218|1216.5|1217.5|1216|312
1644407100000|2022-02-09 11:45:00|1217|1215.5|1217|1215.5|1217|1215.5|1217|1215.5|283
1644407130000|2022-02-09 11:45:30|1216.5||1216.5||1216.5||1216||61
1644407150000|2022-02-09 11:45:50|||||||||218
1644407160000|2022-02-09 11:46:00|1216||1216.5||1216.5||1216||0
1644407200000|2022-02-09 11:46:40|1216|1215|1216|1214.5|1216|1215|1215.5|1214.5|553
1644407220000|2022-02-09 11:47:00|1215||1215||1216||1215||633
1644407230000|2022-02-09 11:47:10|1215.5|1214|1215.5|1214.5|1216|1215|1215|1214|1228
1644407240000|2022-02-09 11:47:20|1215|1214|1214.5|1213|1215|1214|1214|1213|987
1644407260000|2022-02-09 11:47:40|1214||1214||1214||1214||156
1644407270000|2022-02-09 11:47:50|||||||||56
1644407290000|2022-02-09 11:48:10|1213.5||1213.5||1213.5||1213.5||421
1644407310000|2022-02-09 11:48:30|1214|1213.5|1214.5|1213|1215|1213.5|1214|1213|28901
1644407360000|2022-02-09 11:49:20|1214|1213.5|1214|1212.5|1214|1213.5|1214|1212.5|325
1644407480000|2022-02-09 11:51:20|||||||||300
1644407490000|2022-02-09 11:51:30|||||||||841
1644407520000|2022-02-09 11:52:00|1214.5|1213|1214.5|1213|1214.5|1214|1214.5|1213|1157
1644407530000|2022-02-09 11:52:10|||||||||82
1644407540000|2022-02-09 11:52:20|1214|1212.5|1214|1213|1214|1213|1214|1212.5|0
1644407560000|2022-02-09 11:52:40|||||||||50
1644407610000|2022-02-09 11:53:30|1214.5|1213.5|1215|1213.5|1216.5|1214.5|1214|1213|2305
1644407620000|2022-02-09 11:53:40|1214.5||1214.5||1214.5||1214.5||0
1644407630000|2022-02-09 11:53:50|1214||1214.5||1214.5||1214||0
1644407640000|2022-02-09 11:54:00|||||||||39
1644407650000|2022-02-09 11:54:10|||||||||125
1644407700000|2022-02-09 11:55:00|||||||||119
1644407710000|2022-02-09 11:55:10|1214|1213|1214|1213|1214|1213|1214|1213|74
1644407740000|2022-02-09 11:55:40|1213.5|1212.5|1214|1212.5|1214|1213|1213.5|1212.5|540
1644407790000|2022-02-09 11:56:30|1214.5|1213|1216.5|1215.5|1216.5|1215.5|1214.5|1213|4460
1644407810000|2022-02-09 11:56:50|1216|1215|1216|1215|1216|1215|1216|1215|146
1644407840000|2022-02-09 11:57:20|1215.5|1214.5|1215|1214|1216|1215|1215|1214|662
1644407850000|2022-02-09 11:57:30|1214.5|1213.5|1214.5|1213|1214.5|1213.5|1214|1213|682
1644407860000|2022-02-09 11:57:40||1213.5||1213.5||1213.5||1213.5|100
1644407870000|2022-02-09 11:57:50|1215|1214|1215|1214|1215|1214|1215|1213.5|762
1644407910000|2022-02-09 11:58:30|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|0
1644407930000|2022-02-09 11:58:50|1214|1213|1213.5|1212.5|1214|1213|1213.5|1212.5|356
1644407950000|2022-02-09 11:59:10|||||||||100
1644407960000|2022-02-09 11:59:20|||||||||138
1644407980000|2022-02-09 11:59:40|||||||||300
1644408000000|2022-02-09 12:00:00|1213|1212|1213|1211.5|1213.5|1212|1213|1211.5|300
1644408030000|2022-02-09 12:00:30|||||||||59
1644408060000|2022-02-09 12:01:00|1212.5||1212.5||1213||1212.5||150
1644408070000|2022-02-09 12:01:10|1213|1212|1213|1211.5|1213|1212|1212.5|1211.5|661
1644408120000|2022-02-09 12:02:00|1212.5|1212|1213|1212|1213|1212|1212.5|1212|87
1644408130000|2022-02-09 12:02:10|1212.5|1211.5|1212.5|1211|1213|1211.5|1212|1211|201
1644408140000|2022-02-09 12:02:20|1212|1210.5|1212|1210.5|1212|1210.5|1211.5|1210.5|61
1644408190000|2022-02-09 12:03:10|1212.5|1211|1215.5|1214|1217|1216|1212.5|1211|8987
1644408200000|2022-02-09 12:03:20|1215|1213.5|1214.5|1213.5|1215|1213.5|1214.5|1212.5|701
1644408210000|2022-02-09 12:03:30||1213||1213||1213||1212.5|913
1644408220000|2022-02-09 12:03:40|||||||||11
1644408230000|2022-02-09 12:03:50||1213.5||1213.5||1213.5||1213|194
1644408250000|2022-02-09 12:04:10||1213||1213||1213||1213|58
1644408270000|2022-02-09 12:04:30|1214||1214||1214||1214||0
1644408290000|2022-02-09 12:04:50|1214.5|1213.5|1214.5|1213|1214.5|1213.5|1214.5|1213|1024
1644408310000|2022-02-09 12:05:10|1214||1214.5||1214.5||1214||0
1644408330000|2022-02-09 12:05:30|1214||1214.5||1214.5||1214||0
1644408350000|2022-02-09 12:05:50|||||||||1065
1644408360000|2022-02-09 12:06:00||1214||1213||1214||1213|254
1644408410000|2022-02-09 12:06:50|||||||||228
1644408450000|2022-02-09 12:07:30|1214||1214.5||1214.5||1214||82
1644408470000|2022-02-09 12:07:50|1214||1214.5||1214.5||1214||0
1644408490000|2022-02-09 12:08:10|1214||1214.5||1214.5||1214||243
1644408500000|2022-02-09 12:08:20|1214||1214||1214||1214||0
1644408510000|2022-02-09 12:08:30|1213.5|1212.5|1212.5|1211.5|1214|1212.5|1212.5|1211.5|1133
1644408540000|2022-02-09 12:09:00|1213|1212|1213.5|1212.5|1213.5|1212.5|1212.5|1212|2910
1644408620000|2022-02-09 12:10:20|1214|1213|1214.5|1213|1214.5|1213.5|1214|1212.5|1282
1644408660000|2022-02-09 12:11:00||1213.5||1213.5||1213.5||1213|0
1644408740000|2022-02-09 12:12:20|1215|1214|1215.5|1214|1216|1215|1215|1213.5|1708
1644408760000|2022-02-09 12:12:40||1213.5||1213.5||1213.5||1213.5|218
1644408770000|2022-02-09 12:12:50|1216|1214|1217.5|1216|1217.5|1216.5|1216|1214|3597
1644408780000|2022-02-09 12:13:00|1217||1217||1217||1217||0
1644408790000|2022-02-09 12:13:10|1217.5|1216.5|1219.5|1218|1219.5|1218|1217.5|1216|1838
1644408800000|2022-02-09 12:13:20||1218.5||1218.5||1218.5||1218.5|1
1644408840000|2022-02-09 12:14:00|||||||||850
1644408850000|2022-02-09 12:14:10|1219|1218|1219|1218|1219|1218|1219|1218|181
1644408880000|2022-02-09 12:14:40||1217||1217||1217||1217|3
1644408900000|2022-02-09 12:15:00|1218|1216.5|1218|1216.5|1219|1216.5|1217.5|1216|582
1644408950000|2022-02-09 12:15:50|1217.5||1217.5||1217.5||1217.5||0
1644408960000|2022-02-09 12:16:00|1217|1217|1217.5|1216.5|1217.5|1217|1217|1216.5|97
1644409020000|2022-02-09 12:17:00|||||||||1
1644409040000|2022-02-09 12:17:20|1218|1217|1219|1218|1219|1218|1218|1217|997
1644409060000|2022-02-09 12:17:40|||||||||107
1644409070000|2022-02-09 12:17:50|||||||||8
1644409200000|2022-02-09 12:20:00|||||||||816
1644409210000|2022-02-09 12:20:10|1218.5|1217.5|1218.5|1217|1219|1217.5|1218|1217|557
1644409220000|2022-02-09 12:20:20|||||||||372
1644409260000|2022-02-09 12:21:00|1219|1218|1223|1221.5|1223.5|1221.5|1219|1218|12039
1644409280000|2022-02-09 12:21:20|1222.5|1221|1219.5|1218|1222.5|1221|1219.5|1218|2426
1644409310000|2022-02-09 12:21:50|1218.5|1217|1217.5|1216|1218.5|1217|1217.5|1216|579
1644409380000|2022-02-09 12:23:00|1217|1215.5|1216|1214.5|1217|1215.5|1215.5|1214.5|1107
1644409390000|2022-02-09 12:23:10|1215.5|1215|1216|1214.5|1216|1215|1215.5|1214.5|150
1644409420000|2022-02-09 12:23:40|1215.5|1214|1215|1214|1215.5|1214.5|1214.5|1213.5|1511
1644409440000|2022-02-09 12:24:00||1213.5||1213.5||1213.5||1213.5|12
1644409450000|2022-02-09 12:24:10|1214.5||1215||1215||1214.5||0
1644409460000|2022-02-09 12:24:20|1215.5|1214|1217|1215|1217|1216|1215.5|1214|4103
1644409490000|2022-02-09 12:24:50|1217.5|1216|1219|1217.5|1219.5|1218|1217.5|1216|1179
1644409560000|2022-02-09 12:26:00|||||||||79
1644409570000|2022-02-09 12:26:10|||||||||313
1644409580000|2022-02-09 12:26:20|1218.5|1217|1217.5|1216.5|1218.5|1217|1217.5|1216.5|1487
1644409590000|2022-02-09 12:26:30|1218|1217|1217.5|1216.5|1218|1217|1217.5|1216.5|536
1644409600000|2022-02-09 12:26:40|1218|1217|1217.5|1216.5|1218.5|1217.5|1217.5|1216.5|1321
1644409610000|2022-02-09 12:26:50|1217|1216|1216|1215|1217|1216|1216|1215|1118
1644409620000|2022-02-09 12:27:00||1214.5||1214.5||1214.5||1214.5|80
1644409630000|2022-02-09 12:27:10|||||||||14
1644409650000|2022-02-09 12:27:30|1215.5|1214|1215|1213.5|1215.5|1214|1215|1213.5|88
1644409740000|2022-02-09 12:29:00|1214.5|1213|1214|1212.5|1214.5|1213|1214|1212.5|258
1644409750000|2022-02-09 12:29:10||1212||1212||1212||1212|189
1644409760000|2022-02-09 12:29:20|1212.5|1211.5|1212.5|1211.5|1213|1211.5|1212.5|1211.5|490
1644409770000|2022-02-09 12:29:30|1212|1210.5|1212.5|1211|1214|1213|1212|1210.5|2630
1644409780000|2022-02-09 12:29:40|1212|1211.5|1215.5|1214|1215.5|1214|1212|1211.5|4019
1644409790000|2022-02-09 12:29:50|1216.5|1214.5|1216.5|1214.5|1216.5|1215|1216|1214.5|502
1644409810000|2022-02-09 12:30:10||1215.5||1215.5||1215.5||1215.5|0
1644409820000|2022-02-09 12:30:20|1217|1216|1217.5|1216|1217.5|1216|1217|1216|776
1644409830000|2022-02-09 12:30:30|1216.5|1215.5|1217|1215.5|1217.5|1215.5|1216.5|1215.5|113
1644409850000|2022-02-09 12:30:50|1216.5||1216.5||1216.5||1216.5||0
1644409860000|2022-02-09 12:31:00|1216||1216.5||1216.5||1216||107
1644409870000|2022-02-09 12:31:10|1216|1215|1216.5|1215|1216.5|1215|1216|1215|245
1644409880000|2022-02-09 12:31:20|1216||1216||1216||1216||62
1644409920000|2022-02-09 12:32:00|||||||||168
1644409940000|2022-02-09 12:32:20|1216.5|1215.5|1217|1215.5|1217.5|1216.5|1216|1215.5|993
1644409980000|2022-02-09 12:33:00||1216||1215.5||1216||1215.5|0
1644410000000|2022-02-09 12:33:20|1216.5|1215|1217|1216|1217|1216|1216.5|1215|1257
1644410010000|2022-02-09 12:33:30||1215.5||1215.5||1215.5||1215.5|25
1644410100000|2022-02-09 12:35:00||1216||1216||1216||1216|8
1644410110000|2022-02-09 12:35:10||1215.5||1215.5||1215.5||1215.5|0
1644410140000|2022-02-09 12:35:40|||||||||100
1644410160000|2022-02-09 12:36:00|1216.5|1216.5|1217|1215.5|1217|1216.5|1216.5|1215.5|573
1644410170000|2022-02-09 12:36:10||1216||1216||1216||1216|604
1644410290000|2022-02-09 12:38:10||1215.5||1215.5||1215.5||1215.5|248
1644410330000|2022-02-09 12:38:50|1217.5|1216|1217.5|1216|1217.5|1216.5|1217|1216|1769
1644410340000|2022-02-09 12:39:00|1218|1217|1220|1219|1221|1219|1218|1216|9630
1644410360000|2022-02-09 12:39:20|1220.5||1220.5||1220.5||1220.5||0
1644410380000|2022-02-09 12:39:40|||||||||15
1644410400000|2022-02-09 12:40:00||1219.5||1219.5||1219.5||1219.5|175
1644410460000|2022-02-09 12:41:00|1220|1219|1219.5|1218|1220|1219|1219|1217.5|591
1644410480000|2022-02-09 12:41:20|1219||1219||1219||1219||0
1644410490000|2022-02-09 12:41:30||1217.5||1217.5||1217.5||1217.5|22
1644410500000|2022-02-09 12:41:40|1218.5||1218.5||1218.5||1218.5||52
1644410520000|2022-02-09 12:42:00||1217||1217||1217||1217|11
1644410530000|2022-02-09 12:42:10|||||||||450
1644410550000|2022-02-09 12:42:30||1217.5||1217||1217.5||1217|0
1644410560000|2022-02-09 12:42:40|||||||||238
1644410570000|2022-02-09 12:42:50|1219|1217.5|1220.5|1218.5|1220.5|1218.5|1219|1217.5|2565
1644410590000|2022-02-09 12:43:10|1221|1219.5|1220.5|1219|1221|1220|1220.5|1218.5|1053
1644410620000|2022-02-09 12:43:40|1221|1219.5|1220.5|1219|1221|1219.5|1220.5|1219|672
1644410630000|2022-02-09 12:43:50|1220|1217.5|1219.5|1217.5|1220|1217.5|1219.5|1217.5|24
1644410660000|2022-02-09 12:44:20|||||||||22
1644410680000|2022-02-09 12:44:40|1220|1218.5|1220.5|1219|1220.5|1219|1220|1218.5|410
1644410710000|2022-02-09 12:45:10|||||||||288
1644410750000|2022-02-09 12:45:50|||||||||255
1644410760000|2022-02-09 12:46:00||1220||1219||1220||1219|211
1644410780000|2022-02-09 12:46:20||1219.5||1219.5||1219.5||1219.5|348
1644410790000|2022-02-09 12:46:30|1221|1220|1221|1219.5|1221|1220|1221|1219.5|774
1644410840000|2022-02-09 12:47:20|||||||||1
1644410850000|2022-02-09 12:47:30|1220.5||1220.5||1220.5||1220.5||0
1644410870000|2022-02-09 12:47:50|||||||||1000
1644410900000|2022-02-09 12:48:20|1221|1220.5|1220.5|1219.5|1221|1220.5|1220.5|1219.5|944
1644410930000|2022-02-09 12:48:50|1220|1219|1219|1217.5|1220|1219|1219|1217.5|1088
1644410950000|2022-02-09 12:49:10|||||||||6
1644410960000|2022-02-09 12:49:20|||||||||8
1644410980000|2022-02-09 12:49:40|1218|1217|1218|1216.5|1218|1217|1217.5|1216.5|1107
1644410990000|2022-02-09 12:49:50|||||||||313
1644411000000|2022-02-09 12:50:00|1218.5|1217.5|1219|1218|1219|1218|1218.5|1217|1004
1644411010000|2022-02-09 12:50:10|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|1218|1217.5|341
1644411050000|2022-02-09 12:50:50|1219|1218|1219|1217.5|1219|1218|1218.5|1217.5|669
1644411120000|2022-02-09 12:52:00|1218.5||1219||1219||1218.5||0
1644411140000|2022-02-09 12:52:20|1218.5||1218.5||1218.5||1218.5||0
1644411160000|2022-02-09 12:52:40||1217||1217||1217||1217|32
1644411170000|2022-02-09 12:52:50|1218|1216.5|1217.5|1216|1218|1216.5|1217|1216|793
1644411180000|2022-02-09 12:53:00|1217|1216.5|1218|1216.5|1218|1216.5|1217|1216|1257
1644411200000|2022-02-09 12:53:20|1217.5||1217.5||1217.5||1217.5||0
1644411220000|2022-02-09 12:53:40||1216||1216||1216||1216|1000
1644411340000|2022-02-09 12:55:40|||||||||80
1644411350000|2022-02-09 12:55:50|||||||||344
1644411360000|2022-02-09 12:56:00|1218|1217|1218|1216.5|1218|1217|1218|1216.5|1367
1644411370000|2022-02-09 12:56:10|1218.5|1217|1219|1217.5|1219|1218|1218.5|1217|9841
1644411390000|2022-02-09 12:56:30|1220|1218|1219.5|1218|1220.5|1218.5|1219.5|1217.5|1164
1644411400000|2022-02-09 12:56:40|1219||1219||1219.5||1219||136
1644411430000|2022-02-09 12:57:10|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218|557
1644411450000|2022-02-09 12:57:30|1220||1220||1220||1219.5||323
1644411460000|2022-02-09 12:57:40|1220.5|1219|1220.5|1219.5|1220.5|1219.5|1220.5|1219|178
1644411470000|2022-02-09 12:57:50|1220|1218.5|1220|1219|1220.5|1219|1220|1218|244
1644411490000|2022-02-09 12:58:10||1218.5||1218.5||1218.5||1218.5|100
1644411540000|2022-02-09 12:59:00|1219.5||1219.5||1219.5||1219.5||0
1644411610000|2022-02-09 13:00:10|||||||||171
1644411640000|2022-02-09 13:00:40|1219|1218|1219|1217.5|1219|1218|1218.5|1217|381
1644411650000|2022-02-09 13:00:50|1218.5||1219||1219||1218.5||150
1644411700000|2022-02-09 13:01:40||1218||1217.5||1218||1217.5|0
1644411760000|2022-02-09 13:02:40|||||||||94
1644411770000|2022-02-09 13:02:50|1218.5||1218.5||1218.5||1218.5||30
1644411780000|2022-02-09 13:03:00|1219|1218|1221|1219.5|1221|1220|1219|1218|3299
1644411810000|2022-02-09 13:03:30||1220||1220||1220||1220|0
1644411820000|2022-02-09 13:03:40|1221.5|1220.5|1221.5|1220|1221.5|1220.5|1221.5|1220|248
1644411960000|2022-02-09 13:06:00||1221||1220||1221||1220|404
1644411980000|2022-02-09 13:06:20|||||||||1
1644411990000|2022-02-09 13:06:30|1221||1221.5||1221.5||1221||3
1644412010000|2022-02-09 13:06:50|1221||1221||1221.5||1221||0
1644412020000|2022-02-09 13:07:00||1219.5||1219.5||1219.5||1219.5|120
1644412080000|2022-02-09 13:08:00||1220||1220||1220||1220|0
1644412110000|2022-02-09 13:08:30|1221.5|1220.5|1221.5|1220|1222.5|1221.5|1221|1220|2223
1644412120000|2022-02-09 13:08:40|1222|1220.5|1222|1220.5|1222|1220.5|1222|1220.5|101
1644412160000|2022-02-09 13:09:20||1221||1221||1221||1221|0
1644412170000|2022-02-09 13:09:30|1221.5|1220.5|1221.5|1220.5|1222|1220.5|1221.5|1220.5|160
1644412190000|2022-02-09 13:09:50|1222|1221|1222|1220.5|1222|1221|1222|1220.5|433
1644412200000|2022-02-09 13:10:00|1222.5|1221|1224|1222|1224|1222|1222.5|1221|1172
1644412210000|2022-02-09 13:10:10|1223.5|1222.5|1223.5|1222|1223.5|1222.5|1223|1222|1082
1644412220000|2022-02-09 13:10:20|1224|1223|1223|1221|1224|1223.5|1222.5|1221|699
1644412240000|2022-02-09 13:10:40|1223.5|1221.5|1223.5|1222|1223.5|1222.5|1223.5|1221.5|440
1644412250000|2022-02-09 13:10:50|1224|1222.5|1224|1223|1224|1223|1224|1222.5|122
1644412280000|2022-02-09 13:11:20|1224.5|1223.5|1226|1225|1226.5|1225|1224.5|1223.5|1086
1644412290000|2022-02-09 13:11:30|||||||||163
1644412300000|2022-02-09 13:11:40|1225.5|1224.5|1226|1224.5|1226|1225.5|1225.5|1224.5|2428
1644412310000|2022-02-09 13:11:50|1225.5|1225.5|1226|1224.5|1226|1225.5|1225.5|1224.5|222
1644412330000|2022-02-09 13:12:10|1225.5||1226||1226||1225.5||0
1644412340000|2022-02-09 13:12:20|1225.5|1224|1226|1224|1226|1224.5|1225.5|1224|213
1644412350000|2022-02-09 13:12:30||1224.5||1224.5||1224.5||1224.5|811
1644412360000|2022-02-09 13:12:40|||||||||852
1644412370000|2022-02-09 13:12:50|||||||||3749
1644412380000|2022-02-09 13:13:00|1225.5|1225|1225.5|1224.5|1225.5|1225|1225.5|1224.5|3825
1644412390000|2022-02-09 13:13:10|||||||||453
1644412400000|2022-02-09 13:13:20|1226|1225|1225.5|1224.5|1226.5|1225.5|1225.5|1224.5|1840
1644412410000|2022-02-09 13:13:30|1225|1224|1225|1223.5|1225.5|1224|1223.5|1223|1278
1644412440000|2022-02-09 13:14:00||1224||1224||1224||1223.5|881
1644412460000|2022-02-09 13:14:20|1225.5|1224.5|1225|1224|1226.5|1225.5|1225|1224|2219
1644412470000|2022-02-09 13:14:30|1225.5||1225.5||1225.5||1225||266
1644412500000|2022-02-09 13:15:00|1225|1224.5|1226.5|1225|1226.5|1225|1225|1224.5|2109
1644412520000|2022-02-09 13:15:20|||||||||480
1644412530000|2022-02-09 13:15:30|||||||||91
1644412540000|2022-02-09 13:15:40|||||||||659
1644412560000|2022-02-09 13:16:00|||||||||644
1644412570000|2022-02-09 13:16:10|||||||||103
1644412600000|2022-02-09 13:16:40|||||||||204
1644412620000|2022-02-09 13:17:00|1225.5|1224.5|1226.5|1225|1226.5|1225.5|1225|1224|6833
1644412630000|2022-02-09 13:17:10|1226|1225.5|1226|1225.5|1226.5|1225.5|1226|1225|2162
1644412640000|2022-02-09 13:17:20|1226.5|1225|1226.5|1225.5|1226.5|1225.5|1226.5|1225|1107
1644412650000|2022-02-09 13:17:30|1226|1225|1226|1225|1226|1225|1226|1225|682
1644412660000|2022-02-09 13:17:40|1225.5|1224.5|1225|1224|1225.5|1224.5|1225|1224|984
1644412670000|2022-02-09 13:17:50|||||||||87
1644412700000|2022-02-09 13:18:20|1225.5|1224.5|1225.5|1224.5|1226|1224.5|1225.5|1224|1356
1644412710000|2022-02-09 13:18:30|1226|1225|1226.5|1225|1226.5|1225|1226|1224.5|2136
1644412740000|2022-02-09 13:19:00|1227|1225.5|1229|1227.5|1229|1228|1227|1225.5|4678
1644412750000|2022-02-09 13:19:10|1229.5|1228|1235|1233.5|1235|1233.5|1229.5|1228|10124
1644412760000|2022-02-09 13:19:20|||||||||62
1644412770000|2022-02-09 13:19:30|1236.5|1234|1236.5|1234.5|1237|1235.5|1236.5|1234|571
1644412780000|2022-02-09 13:19:40|1237|1235.5|1236.5|1235|1237|1235.5|1236.5|1234.5|150
1644412790000|2022-02-09 13:19:50|1235.5|1234.5|1235|1233.5|1236.5|1234.5|1234.5|1233|984
1644412800000|2022-02-09 13:20:00|1236.5|1234|1236.5|1234|1236.5|1235|1235.5|1234|256
1644412810000|2022-02-09 13:20:10|1235.5|1233.5|1238|1236|1238|1236.5|1234.5|1233.5|2296
1644412820000|2022-02-09 13:20:20|1237.5|1235.5|1235.5|1234.5|1237.5|1236.5|1235.5|1234.5|2507
1644412830000|2022-02-09 13:20:30|1236.5|1233.5|1236.5|1235|1236.5|1235|1235.5|1233.5|392
1644412850000|2022-02-09 13:20:50|1236|1234|1236|1234|1236|1234|1235.5|1234|360
1644412860000|2022-02-09 13:21:00|1236.5|1235|1236|1235|1236.5|1235|1236|1235|98
1644412870000|2022-02-09 13:21:10||1234||1235||1235||1234|156
1644412880000|2022-02-09 13:21:20|1235.5|1234|1236|1234|1236|1234|1235.5|1233.5|1242
1644412890000|2022-02-09 13:21:30|1238|1234.5|1238|1236.5|1238|1236.5|1237|1234.5|1482
1644412910000|2022-02-09 13:21:50|1237.5||1237.5||1237.5||1237.5||0
1644412930000|2022-02-09 13:22:10|||||||||92
1644412950000|2022-02-09 13:22:30|1238|1237|1241.5|1239|1241.5|1239|1238|1237|1267
1644412980000|2022-02-09 13:23:00|1241||1241||1241.5||1241||0
1644412990000|2022-02-09 13:23:10|1241.5|1238.5|1239|1238|1241.5|1238.5|1238.5|1237|616
1644413000000|2022-02-09 13:23:20|1239.5|1238.5|1240|1238.5|1240|1238.5|1239.5|1238.5|369
1644413010000|2022-02-09 13:23:30|||||||||79
1644413020000|2022-02-09 13:23:40|1239.5||1239.5||1239.5||1239.5||378
1644413030000|2022-02-09 13:23:50|1240|1239|1240|1238.5|1240|1239|1240|1238.5|72
1644413060000|2022-02-09 13:24:20|1239.5|1238|1239.5|1238|1239.5|1238|1239|1238|48
1644413070000|2022-02-09 13:24:30|1240|1238.5|1240|1238.5|1240|1238.5|1240|1238.5|75
1644413080000|2022-02-09 13:24:40|1239.5|1238|1242.5|1241|1243|1241|1239.5|1238|2151
1644413100000|2022-02-09 13:25:00|1242||1242.5||1242.5||1242||60
1644413110000|2022-02-09 13:25:10|||||||||129
1644413120000|2022-02-09 13:25:20|1242||1242||1242||1242||0
1644413140000|2022-02-09 13:25:40|1241.5|1240.5|1241|1239.5|1242|1240.5|1240|1239.5|545
1644413160000|2022-02-09 13:26:00||1240||1239.5||1240||1239.5|0
1644413170000|2022-02-09 13:26:10|||||||||324
1644413180000|2022-02-09 13:26:20|1241.5|1240|1241.5|1240.5|1242.5|1241|1241|1239.5|1142
1644413200000|2022-02-09 13:26:40|1241|1239.5|1241|1239.5|1241.5|1240.5|1240|1239.5|1039
1644413210000|2022-02-09 13:26:50|1240.5|1239|1240.5|1239.5|1240.5|1239.5|1240|1239|201
1644413230000|2022-02-09 13:27:10|1240|1239|1240|1238|1240|1239|1240|1238|0
1644413250000|2022-02-09 13:27:30||1238.5||1238.5||1238.5||1238.5|0
1644413280000|2022-02-09 13:28:00|||||||||375
1644413290000|2022-02-09 13:28:10|1240.5|1239|1240|1238.5|1240.5|1239.5|1240|1238.5|300
1644413300000|2022-02-09 13:28:20|||||||||42
1644413320000|2022-02-09 13:28:40||1239||1239||1239||1239|644
1644413330000|2022-02-09 13:28:50|||||||||39
1644413340000|2022-02-09 13:29:00|1240.5|1239.5|1240.5|1239.5|1241|1240|1240.5|1239.5|927
1644413350000|2022-02-09 13:29:10|||||||||300
1644413380000|2022-02-09 13:29:40|1240|1239|1240|1239|1240|1239.5|1239|1238|1678
1644413390000|2022-02-09 13:29:50|1241|1239.5|1241.5|1240.5|1241.5|1241|1241|1239.5|679
1644413400000|2022-02-09 13:30:00|1242|1241|1245|1243.5|1245|1243.5|1242|1240.5|1680
1644413410000|2022-02-09 13:30:10|1245.5|1244|1247|1245.5|1247.5|1245.5|1245.5|1244|150
1644413420000|2022-02-09 13:30:20|1247.5|1246|1246.5|1245|1247.5|1246|1246.5|1245|1000
1644413440000|2022-02-09 13:30:40|1246|1243.5|1243.5|1241.5|1246|1243.5|1243.5|1241.5|2812
1644413450000|2022-02-09 13:30:50|1242.5|1241|1243.5|1241.5|1243.5|1241.5|1242.5|1241|0
1644413460000|2022-02-09 13:31:00||1242.5||1242.5||1242.5||1242.5|0
1644413470000|2022-02-09 13:31:10|1243|1242|1243|1241.5|1243.5|1242|1243|1241.5|246
1644413480000|2022-02-09 13:31:20|1243.5|1242|1243.5|1242|1243.5|1242|1243.5|1242|408
1644413520000|2022-02-09 13:32:00|1243||1243||1243||1243||0
1644413540000|2022-02-09 13:32:20||1241.5||1241.5||1241.5||1241.5|268
1644413550000|2022-02-09 13:32:30|1243.5|1242|1244.5|1243.5|1245.5|1243.5|1243.5|1242|3106
1644413560000|2022-02-09 13:32:40|1244|1242.5|1244|1242.5|1244.5|1242.5|1244|1242.5|87
1644413570000|2022-02-09 13:32:50||1243||1242.5||1243||1242.5|1128
1644413580000|2022-02-09 13:33:00|1243.5|1242|1243|1241.5|1243.5|1242|1243|1241.5|154
1644413590000|2022-02-09 13:33:10|1244|1242|1243.5|1242|1244|1242.5|1243.5|1242|797
1644413630000|2022-02-09 13:33:50|||||||||89
1644413650000|2022-02-09 13:34:10|1243|1241.5|1243|1242|1243|1242|1242.5|1241.5|184
1644413680000|2022-02-09 13:34:40|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1242|1241|445
1644413690000|2022-02-09 13:34:50|||||||||311
1644413700000|2022-02-09 13:35:00|1243|1242|1243.5|1242.5|1245|1243|1243|1242|1984
1644413710000|2022-02-09 13:35:10|1244.5|1243|1243|1241.5|1244.5|1243|1243|1241.5|933
1644413780000|2022-02-09 13:36:20||1242||1242||1242||1242|50
1644413790000|2022-02-09 13:36:30||1241.5||1241.5||1241.5||1241.5|9
1644413810000|2022-02-09 13:36:50|1243.5|1242|1244.5|1243|1244.5|1243|1243.5|1242|884
1644413830000|2022-02-09 13:37:10|1244|1242.5|1243|1241.5|1244|1242.5|1243|1241.5|0
1644413860000|2022-02-09 13:37:40|||||||||297
1644413880000|2022-02-09 13:38:00|1242.5|1241|1243|1241.5|1243|1241.5|1242.5|1241|273
1644413890000|2022-02-09 13:38:10|1244.5|1242|1244|1242|1245|1243.5|1244|1242|1904
1644413900000|2022-02-09 13:38:20|1244.5|1243|1245|1244|1245|1244|1244.5|1243|1652
1644413910000|2022-02-09 13:38:30|1244.5|1243.5|1246.5|1245|1247.5|1245|1244.5|1243.5|766
1644413920000|2022-02-09 13:38:40|1246|1244.5|1246|1244.5|1246|1244.5|1245.5|1244.5|364
1644413930000|2022-02-09 13:38:50|1247|1245|1246.5|1245.5|1247|1245.5|1246.5|1245|603
1644413940000|2022-02-09 13:39:00|1246|1245|1246|1245|1246|1245|1246|1245|0
1644413960000|2022-02-09 13:39:20|1245.5|1244.5|1245.5|1244|1245.5|1244.5|1245|1244|817
1644413970000|2022-02-09 13:39:30|1245|1243|1243|1241|1245|1243|1243|1241|756
1644413980000|2022-02-09 13:39:40||1241.5||1241||1241.5||1241|0
1644414010000|2022-02-09 13:40:10|1242.5|1240.5|1244.5|1243|1244.5|1243|1241|1239|1490
1644414030000|2022-02-09 13:40:30|1245|1243.5|1246.5|1244|1247|1245|1245|1243.5|1420
1644414040000|2022-02-09 13:40:40|||||||||1717
1644414100000|2022-02-09 13:41:40|1246|1243.5|1245.5|1243.5|1246.5|1244.5|1244.5|1243|1356
1644414110000|2022-02-09 13:41:50|1245|1243|1244.5|1243|1245|1243|1244.5|1243|0
1644414120000|2022-02-09 13:42:00|1245|1243.5|1246|1245|1246.5|1245.5|1245|1243.5|1435
1644414130000|2022-02-09 13:42:10|1246.5|1245.5|1246.5|1245.5|1246.5|1245.5|1246|1245.5|382
1644414140000|2022-02-09 13:42:20||1245||1245||1245.5||1245|238
1644414150000|2022-02-09 13:42:30|1246||1246.5||1246.5||1246||0
1644414200000|2022-02-09 13:43:20|1246|1244.5|1246|1244.5|1246.5|1245|1246|1244.5|900
1644414230000|2022-02-09 13:43:50||1245||1244.5||1245||1244.5|385
1644414240000|2022-02-09 13:44:00|1246.5|1245|1247|1245|1248.5|1247|1246.5|1245|3416
1644414270000|2022-02-09 13:44:30|1247.5|1245.5|1247.5|1246.5|1247.5|1246.5|1247|1245.5|1105
1644414280000|2022-02-09 13:44:40|1248|1247|1249|1247|1249|1247.5|1248|1246.5|1011
1644414300000|2022-02-09 13:45:00|1248.5||1248.5||1248.5||1248.5||0
1644414320000|2022-02-09 13:45:20|1248|1246.5|1247.5|1247|1248|1247|1247.5|1246.5|469
1644414330000|2022-02-09 13:45:30|||||||||176
1644414350000|2022-02-09 13:45:50|||||||||401
1644414400000|2022-02-09 13:46:40|1247|1246|1247|1246.5|1247.5|1246.5|1247|1246|169
1644414410000|2022-02-09 13:46:50|||||||||134
1644414420000|2022-02-09 13:47:00|1246.5|1246|1247|1245|1247|1246|1246.5|1245|485
1644414430000|2022-02-09 13:47:10|||||||||1063
1644414440000|2022-02-09 13:47:20|1246.5||1246.5||1246.5||1246.5||0
1644414460000|2022-02-09 13:47:40|1246||1246.5||1246.5||1246||427
1644414480000|2022-02-09 13:48:00|1246||1246||1246||1246||421
1644414490000|2022-02-09 13:48:10|1246.5|1245.5|1247.5|1245.5|1247.5|1246.5|1246.5|1245.5|1057
1644414650000|2022-02-09 13:50:50|||||||||413
1644414660000|2022-02-09 13:51:00|1247||1247.5||1247.5||1247||324
1644414680000|2022-02-09 13:51:20|1247||1247||1247.5||1247||340
1644414700000|2022-02-09 13:51:40|||||||||169
1644414710000|2022-02-09 13:51:50||1246||1245.5||1246||1245.5|602
1644414720000|2022-02-09 13:52:00|1247.5|1246|1250|1248|1251|1249|1247.5|1246|3534
1644414750000|2022-02-09 13:52:30|1250.5|1248.5|1250.5|1249|1250.5|1249|1250|1248|555
1644414760000|2022-02-09 13:52:40|1250|1248.5|1250|1248|1250|1248.5|1250|1248|703
1644414810000|2022-02-09 13:53:30|1249.5||1249.5||1250||1249.5||941
1644414850000|2022-02-09 13:54:10|||||||||476
1644414860000|2022-02-09 13:54:20|1250|1248.5|1251.5|1250|1252|1250|1250|1248.5|1174
1644414870000|2022-02-09 13:54:30|1251||1251.5||1251.5||1251||0
1644414890000|2022-02-09 13:54:50|||||||||800
1644414900000|2022-02-09 13:55:00|||||||||446
1644414920000|2022-02-09 13:55:20|1251||1251.5||1251.5||1251||0
1644414940000|2022-02-09 13:55:40|1251||1251.5||1251.5||1251||168
1644415000000|2022-02-09 13:56:40|||||||||267
1644415040000|2022-02-09 13:57:20|1251||1251||1251||1251||20
1644415070000|2022-02-09 13:57:50|1252|1250.5|1252.5|1251|1253|1251|1251.5|1250.5|9611
1644415150000|2022-02-09 13:59:10|||||||||129
1644415170000|2022-02-09 13:59:30|1253|1251.5|1252|1250.5|1253|1251.5|1252|1250.5|2110
1644415180000|2022-02-09 13:59:40||1251||1251||1251||1251|0
1644415190000|2022-02-09 13:59:50|1251.5|1250.5|1250.5|1249|1251.5|1250.5|1249.5|1248|2806
1644415260000|2022-02-09 14:01:00|1250||1250.5||1250.5||1250||0
1644415300000|2022-02-09 14:01:40|1250|1249.5|1250.5|1249.5|1251.5|1250|1250|1249|1197
1644415320000|2022-02-09 14:02:00|1250|1249|1249.5|1249|1250|1249.5|1249.5|1249|141
1644415330000|2022-02-09 14:02:10|1249|1248.5|1247|1245.5|1249|1248.5|1247|1245.5|895
1644415340000|2022-02-09 14:02:20|1246.5||1246.5||1246.5||1246.5||0
1644415350000|2022-02-09 14:02:30|1246|1245|1247.5|1246.5|1248|1247|1246|1245|1989
1644415360000|2022-02-09 14:02:40|1247|1246|1247|1245|1247|1246|1247|1245|0
1644415370000|2022-02-09 14:02:50|1246.5||1246.5||1246.5||1246.5||0
1644415380000|2022-02-09 14:03:00|1246||1246.5||1246.5||1246||0
1644415390000|2022-02-09 14:03:10|1247|1245.5|1248|1246|1248.5|1246.5|1247|1245.5|1235
1644415410000|2022-02-09 14:03:30|||||||||600
1644415440000|2022-02-09 14:04:00||1246.5||1246.5||1246.5||1246.5|264
1644415450000|2022-02-09 14:04:10|||||||||222
1644415460000|2022-02-09 14:04:20|1247.5|1246|1247.5|1246|1247.5|1246|1247.5|1246|359
1644415470000|2022-02-09 14:04:30|1247||1247||1247||1247||41
1644415480000|2022-02-09 14:04:40|1247.5|1246.5|1247.5|1246|1248|1246.5|1247.5|1246|917
1644415490000|2022-02-09 14:04:50|1248||1248||1248||1248||0
1644415500000|2022-02-09 14:05:00|1247.5|1246.5|1247.5|1246.5|1247.5|1246.5|1247.5|1246.5|231
1644415530000|2022-02-09 14:05:30|1247|1246|1247|1246|1247|1246|1247|1246|0
1644415550000|2022-02-09 14:05:50|||||||||245
1644415570000|2022-02-09 14:06:10||1245.5||1246||1246||1245.5|12
1644415580000|2022-02-09 14:06:20|||||||||188
1644415610000|2022-02-09 14:06:50|1247.5|1246.5|1248|1247|1248|1247|1247.5|1246.5|862
1644415670000|2022-02-09 14:07:50|1247.5|1246.5|1247|1246.5|1247.5|1246.5|1247|1246|1055
1644415680000|2022-02-09 14:08:00|1246.5|1246|1247|1245.5|1247|1246|1246.5|1245.5|917
1644415690000|2022-02-09 14:08:10||1246||1246||1246||1246|0
1644415720000|2022-02-09 14:08:40|||||||||190
1644415750000|2022-02-09 14:09:10|1246.5|1245.5|1246|1244.5|1246.5|1245.5|1245.5|1244.5|1561
1644415760000|2022-02-09 14:09:20|1245.5||1245.5||1245.5||1245.5||0
1644415770000|2022-02-09 14:09:30|1245|1244|1245|1244|1245.5|1244|1245|1244|356
1644415780000|2022-02-09 14:09:40|||||||||852
1644415790000|2022-02-09 14:09:50||1243.5||1243.5||1243.5||1243.5|21
1644415810000|2022-02-09 14:10:10|1244.5|1243|1243.5|1242|1244.5|1243.5|1243.5|1242|574
1644415820000|2022-02-09 14:10:20|1243|1242.5|1243.5|1242|1244|1243|1243|1242|1820
1644415830000|2022-02-09 14:10:30|1243|1241.5|1242.5|1241.5|1243|1241.5|1242.5|1241.5|421
1644415850000|2022-02-09 14:10:50|1242|1241|1242.5|1241|1242.5|1241|1242|1240.5|2263
1644415860000|2022-02-09 14:11:00|1243|1241.5|1244|1242|1245|1243.5|1243|1241.5|4276
1644415870000|2022-02-09 14:11:10|1243.5|1242.5|1245.5|1244|1246.5|1244.5|1243.5|1242|3229
1644415880000|2022-02-09 14:11:20|1245|1244.5|1245|1244|1245|1244.5|1245|1244|356
1644415890000|2022-02-09 14:11:30|1245.5||1245.5||1245.5||1245||565
1644415900000|2022-02-09 14:11:40|1245||1245||1245||1245||0
1644415920000|2022-02-09 14:12:00|1244.5|1243.5|1244|1243.5|1244.5|1243.5|1244|1243.5|453
1644415930000|2022-02-09 14:12:10|1243.5|1243|1243.5|1242|1243.5|1243|1243.5|1241.5|260
1644415950000|2022-02-09 14:12:30|||||||||45
1644415960000|2022-02-09 14:12:40|1243||1243||1243||1243||543
1644415980000|2022-02-09 14:13:00|||||||||250
1644416000000|2022-02-09 14:13:20|1243.5|1242.5|1244|1243|1244.5|1243|1243.5|1242.5|2307
1644416010000|2022-02-09 14:13:30|1243.5||1244||1244||1243.5||2041
1644416020000|2022-02-09 14:13:40|1243.5|1242|1245.5|1244.5|1245.5|1244.5|1243.5|1242|7934
1644416070000|2022-02-09 14:14:30|1245|1244|1243.5|1242.5|1245|1244|1243.5|1242|818
1644416080000|2022-02-09 14:14:40|1244|1243|1244.5|1243|1244.5|1243|1244|1243|753
1644416100000|2022-02-09 14:15:00|1244|1243.5|1244.5|1243.5|1244.5|1243.5|1244|1243|1243
1644416120000|2022-02-09 14:15:20|1244|1243|1244|1243.5|1244|1243.5|1244|1243|150
1644416150000|2022-02-09 14:15:50|1243.5|1243|1244|1242.5|1244|1243|1243.5|1242|965
1644416160000|2022-02-09 14:16:00|1243.5|1243|1243.5|1243|1243.5|1243|1243.5|1242.5|258
1644416170000|2022-02-09 14:16:10|1244|1242.5|1244|1243.5|1244.5|1243.5|1244|1242.5|1447
1644416220000|2022-02-09 14:17:00|1244.5|1244|1244.5|1243.5|1245|1244|1244.5|1243.5|721
1644416270000|2022-02-09 14:17:50|||||||||799
1644416280000|2022-02-09 14:18:00|||||||||140
1644416310000|2022-02-09 14:18:30|1245.5|1244|1245|1244|1245.5|1244.5|1245|1244|1007
1644416320000|2022-02-09 14:18:40|1244.5|1243.5|1244.5|1243.5|1244.5|1243.5|1244.5|1243.5|351
1644416340000|2022-02-09 14:19:00|||||||||1030
1644416360000|2022-02-09 14:19:20|1245|1244|1245.5|1244.5|1245.5|1244.5|1244.5|1243.5|1847
1644416370000|2022-02-09 14:19:30||1244||1244||1244||1244|0
1644416400000|2022-02-09 14:20:00|1245|1244.5|1246|1245.5|1246.5|1245.5|1245|1244|945
1644416420000|2022-02-09 14:20:20|1245.5|1245|1245.5|1244|1245.5|1245|1245.5|1244|807
1644416430000|2022-02-09 14:20:30|1245||1245.5||1245.5||1245||160
1644416440000|2022-02-09 14:20:40|1245|1244.5|1245.5|1244.5|1245.5|1244.5|1245|1244.5|589
1644416450000|2022-02-09 14:20:50|1246|1245|1246|1245|1246|1245|1246|1245|398
1644416460000|2022-02-09 14:21:00|1246.5|1245.5|1247|1246|1247|1246.5|1246.5|1245.5|1103
1644416480000|2022-02-09 14:21:20|||||||||6
1644416490000|2022-02-09 14:21:30|1247.5|1246.5|1250.5|1249|1252|1251|1247.5|1246.5|2456
1644416500000|2022-02-09 14:21:40|1251|1249.5|1250.5|1249.5|1251|1250|1250|1249|14582
1644416510000|2022-02-09 14:21:50|1250|1248.5|1248.5|1247|1250.5|1249|1248|1246|4032
1644416520000|2022-02-09 14:22:00||1247.5||1247||1247.5||1247|0
1644416540000|2022-02-09 14:22:20|1249|1247.5|1249|1247|1249|1248|1249|1247|418
1644416560000|2022-02-09 14:22:40|1248.5||1248.5||1248.5||1248.5||0
1644416580000|2022-02-09 14:23:00|||||||||15
1644416600000|2022-02-09 14:23:20|1248|1246.5|1247.5|1245.5|1248|1247|1247.5|1245.5|2129
1644416610000|2022-02-09 14:23:30||1246||1245.5||1246||1245.5|0
1644416620000|2022-02-09 14:23:40||1246||1246||1246||1246|352
1644416630000|2022-02-09 14:23:50|1248|1246.5|1248|1246.5|1248|1246.5|1248|1246.5|613
1644416640000|2022-02-09 14:24:00|1247.5|1247|1247.5|1246.5|1247.5|1247|1247.5|1246|227
1644416650000|2022-02-09 14:24:10|||||||||296
1644416680000|2022-02-09 14:24:40|1246.5|1246|1246.5|1246|1247|1246|1246.5|1246|594
1644416700000|2022-02-09 14:25:00|1246|1245|1246|1245|1246|1245|1246|1245|10
1644416710000|2022-02-09 14:25:10|||||||||43
1644416720000|2022-02-09 14:25:20|1245.5|1244.5|1244|1243|1246.5|1244.5|1244|1243|1624
1644416750000|2022-02-09 14:25:50|1243.5|1242.5|1241|1240|1243.5|1242.5|1241|1240|1699
1644416760000|2022-02-09 14:26:00|1241.5|1240.5|1244|1242.5|1244.5|1243|1241|1240|5236
1644416770000|2022-02-09 14:26:10|1244.5|1243.5|1244|1242.5|1244.5|1243.5|1244|1242.5|249
1644416780000|2022-02-09 14:26:20|1244.5|1243|1246.5|1245|1247|1245|1244.5|1243|1233
1644416790000|2022-02-09 14:26:30|1246||1246||1246||1246||0
1644416820000|2022-02-09 14:27:00|1245.5|1244.5|1247|1245.5|1247|1245.5|1244.5|1242.5|3062
1644416840000|2022-02-09 14:27:20|1246.5|1246|1245.5|1244.5|1246.5|1246|1245.5|1244|514
1644416860000|2022-02-09 14:27:40|1246|1245|1246|1244.5|1246|1245|1246|1244.5|209
1644416890000|2022-02-09 14:28:10|1245.5||1245.5||1245.5||1245.5||0
1644416920000|2022-02-09 14:28:40|1245|1244|1244|1242.5|1245|1244.5|1244|1242.5|987
1644416930000|2022-02-09 14:28:50|1243.5||1243.5||1243.5||1243||364
1644416940000|2022-02-09 14:29:00|||||||||71
1644416960000|2022-02-09 14:29:20|1243|1242|1243|1242|1243|1242|1243|1242|168
1644416990000|2022-02-09 14:29:50|1243.5|1242.5|1243.5|1242|1244|1243.5|1243.5|1242|3359
1644417000000|2022-02-09 14:30:00|1244|1242.5|1244|1242.5|1244.5|1243.5|1244|1242.5|1285
1644417010000|2022-02-09 14:30:10|1243.5||1244||1244||1243.5||192
1644417020000|2022-02-09 14:30:20|1243.5||1244||1244||1243.5||332
1644417030000|2022-02-09 14:30:30|1243.5||1244||1244||1243.5||142
1644417060000|2022-02-09 14:31:00|1243.5||1243.5||1243.5||1243.5||202
1644417080000|2022-02-09 14:31:20|1243|1242|1244.5|1243.5|1245|1244|1243|1242|2834
1644417100000|2022-02-09 14:31:40||1243||1243||1243||1243|18
1644417110000|2022-02-09 14:31:50|1244|1243.5|1244.5|1243|1244.5|1243.5|1244|1243|683
1644417120000|2022-02-09 14:32:00|1244||1244.5||1244.5||1244||338
1644417130000|2022-02-09 14:32:10|1244|1241.5|1243|1242|1244|1243|1243|1241.5|2539
1644417140000|2022-02-09 14:32:20|1243.5|1242.5|1244|1242.5|1244.5|1243|1243.5|1242|1868
1644417150000|2022-02-09 14:32:30|||||||||224
1644417170000|2022-02-09 14:32:50|1243.5||1244||1244||1243.5||222
1644417190000|2022-02-09 14:33:10||1243||1243||1243||1243|0
1644417200000|2022-02-09 14:33:20|1244.5|1243.5|1246|1244.5|1246|1245|1244.5|1243|1388
1644417210000|2022-02-09 14:33:30||1245||1245||1245||1245|0
1644417220000|2022-02-09 14:33:40|1246.5|1245.5|1246|1244.5|1247.5|1246.5|1246|1244.5|2082
1644417230000|2022-02-09 14:33:50|1245|1244|1244|1243|1245.5|1244|1244|1243|1224
1644417250000|2022-02-09 14:34:10|1244.5|1243.5|1245|1244|1245.5|1245|1244.5|1243|1610
1644417260000|2022-02-09 14:34:20|1244.5|1243.5|1245|1244|1245|1244|1244.5|1243|634
1644417300000|2022-02-09 14:35:00|1244.5|1243.5|1244|1243|1244.5|1244|1244|1243|1079
1644417310000|2022-02-09 14:35:10|1243.5|1242.5|1245|1243.5|1245|1244|1242.5|1241.5|5325
1644417320000|2022-02-09 14:35:20|1244.5||1244.5||1244.5||1244.5||158
1644417330000|2022-02-09 14:35:30|1245||1245||1245||1245||0
1644417350000|2022-02-09 14:35:50|1244.5|1244|1245|1244|1245|1244|1244.5|1243.5|8
1644417360000|2022-02-09 14:36:00||1243.5||1243.5||1243.5||1243.5|3
1644417370000|2022-02-09 14:36:10|1244.5|1243|1244.5|1243|1245|1243|1244|1243|1088
1644417390000|2022-02-09 14:36:30|1244|1242.5|1243|1241.5|1244|1242.5|1243|1241.5|293
1644417420000|2022-02-09 14:37:00|1243.5|1242|1244.5|1243|1245|1243|1243.5|1241.5|2983
1644417490000|2022-02-09 14:38:10|1244|1242.5|1243.5|1242|1244|1243|1243|1241.5|2644
1644417500000|2022-02-09 14:38:20|||||||||1000
1644417510000|2022-02-09 14:38:30|1244|1242.5|1245|1243.5|1245|1244|1243.5|1242|2959
1644417520000|2022-02-09 14:38:40||1244||1244||1244||1244|0
1644417530000|2022-02-09 14:38:50|1245.5|1244.5|1247|1245.5|1247|1245.5|1245.5|1244.5|1271
1644417540000|2022-02-09 14:39:00|1246.5|1245|1246|1245|1246.5|1245.5|1246|1245|1147
1644417550000|2022-02-09 14:39:10|1245.5|1245.5|1246.5|1245|1246.5|1246|1245.5|1245|1423
1644417560000|2022-02-09 14:39:20|1245.5|1245.5|1246.5|1245.5|1246.5|1245.5|1245.5|1245.5|400
1644417570000|2022-02-09 14:39:30|1246|1245|1246|1245.5|1246.5|1246|1246|1245|501
1644417580000|2022-02-09 14:39:40||1245||1245||1245||1245|0
1644417600000|2022-02-09 14:40:00|1245.5|1244|1244.5|1243.5|1245.5|1244.5|1244.5|1243.5|1784
1644417620000|2022-02-09 14:40:20|1245.5|1244|1245.5|1244.5|1245.5|1244.5|1244.5|1244|1130
1644417630000|2022-02-09 14:40:30|1245|1244|1245|1244|1245|1244|1245|1243.5|140
1644417650000|2022-02-09 14:40:50|||||||||38
1644417660000|2022-02-09 14:41:00|||||||||82
1644417670000|2022-02-09 14:41:10|1244.5|1243.5|1242|1240.5|1245|1244|1241.5|1240|2832
1644417680000|2022-02-09 14:41:20||1241||1241||1241||1241|0
1644417690000|2022-02-09 14:41:30|||||||||28
1644417700000|2022-02-09 14:41:40|1242.5|1241.5|1244.5|1243.5|1245|1244|1242.5|1241|4625
1644417710000|2022-02-09 14:41:50|1244|1243|1244.5|1243.5|1244.5|1243.5|1244|1243|300
1644417720000|2022-02-09 14:42:00|1243.5|1243|1240.5|1239|1244.5|1243.5|1240|1238.5|6452
1644417730000|2022-02-09 14:42:10|1240|1238.5|1240.5|1239|1240.5|1240|1238.5|1237|5667
1644417740000|2022-02-09 14:42:20|1240|1239.5|1240.5|1239.5|1241|1239.5|1240|1239|993
1644417750000|2022-02-09 14:42:30|1241|1239|1243.5|1241.5|1243.5|1241.5|1241|1239|2479
1644417760000|2022-02-09 14:42:40|1244|1242.5|1245.5|1243.5|1245.5|1244|1244|1242.5|393
1644417770000|2022-02-09 14:42:50|1245|1243|1244|1242.5|1245|1244|1244|1242.5|2869
1644417780000|2022-02-09 14:43:00|1243.5||1243.5||1243.5||1243.5||0
1644417790000|2022-02-09 14:43:10|||||||||502
1644417810000|2022-02-09 14:43:30|1244|1243|1244|1243|1244.5|1243.5|1244|1243|2292
1644417820000|2022-02-09 14:43:40|1243.5||1243.5||1244||1243.5||100
1644417830000|2022-02-09 14:43:50|1244|1243.5|1244.5|1243|1244.5|1243.5|1243.5|1243|536
1644417840000|2022-02-09 14:44:00|1244|1243.5|1244|1243.5|1244|1243.5|1244|1243.5|1
1644417850000|2022-02-09 14:44:10|1244.5|1244|1244|1243|1244.5|1244|1244|1243|1636
1644417870000|2022-02-09 14:44:30|1244.5|1243.5|1244.5|1243.5|1244.5|1243.5|1244.5|1243|765
1644417880000|2022-02-09 14:44:40||1243||1243.5||1243.5||1243|0
1644417900000|2022-02-09 14:45:00|1245|1244|1246.5|1245.5|1246.5|1245.5|1245|1244|1870
1644417910000|2022-02-09 14:45:10|||||||||532
1644417920000|2022-02-09 14:45:20|1246|1245|1244.5|1243.5|1246|1245|1244.5|1243|2788
1644417930000|2022-02-09 14:45:30||1243||1243||1243.5||1243|0
1644417940000|2022-02-09 14:45:40|1245|1244|1246.5|1245.5|1246.5|1245.5|1245|1244|1448
1644417950000|2022-02-09 14:45:50|||||||||142
1644417960000|2022-02-09 14:46:00|1246||1246.5||1246.5||1246||89
1644417990000|2022-02-09 14:46:30|||||||||406
1644418000000|2022-02-09 14:46:40|1247|1246|1247|1246|1247.5|1246.5|1247|1246|2194
1644418010000|2022-02-09 14:46:50|1247.5|1245.5|1246|1245|1247.5|1246|1245|1244.5|3971
1644418020000|2022-02-09 14:47:00|1246.5|1245.5|1248.5|1246.5|1249|1247|1246.5|1245.5|1493
1644418040000|2022-02-09 14:47:20|1248||1247.5||1248||1247.5||0
1644418050000|2022-02-09 14:47:30|1247|1246|1246|1245|1247|1246|1246|1244.5|843
1644418060000|2022-02-09 14:47:40|1245.5|1244.5|1245.5|1244|1245.5|1244.5|1245.5|1244|398
1644418070000|2022-02-09 14:47:50||1245||1244||1245||1244|8
1644418080000|2022-02-09 14:48:00|1245|1245|1243|1242|1245|1245|1243|1242|746
1644418090000|2022-02-09 14:48:10|1242.5|1241.5|1243.5|1241.5|1243.5|1242.5|1242|1240.5|2548
1644418100000|2022-02-09 14:48:20|1243||1243||1243||1243||0
1644418120000|2022-02-09 14:48:40|1242.5||1242.5||1243||1242.5||0
1644418130000|2022-02-09 14:48:50|1243|1242|1243|1241.5|1243|1242|1242.5|1241.5|875
1644418140000|2022-02-09 14:49:00|1242.5||1242.5||1243||1242.5||1068
1644418150000|2022-02-09 14:49:10|1243|1242|1244.5|1242|1245.5|1244|1243|1241.5|4459
1644418160000|2022-02-09 14:49:20|1245|1242.5|1245|1243.5|1245.5|1244|1244.5|1242.5|3046
1644418170000|2022-02-09 14:49:30||1244||1244||1244||1244|194
1644418180000|2022-02-09 14:49:40|1244.5|1243.5|1244|1243|1244.5|1243.5|1244|1243|1285
1644418190000|2022-02-09 14:49:50|1243.5|1242.5|1243.5|1242|1243.5|1242.5|1243|1241.5|4901
1644418200000|2022-02-09 14:50:00|1243|1241.5|1243|1241.5|1243|1242|1242.5|1241.5|268
1644418210000|2022-02-09 14:50:10|1242.5|1240.5|1241|1240|1242.5|1241.5|1241|1239|691
1644418220000|2022-02-09 14:50:20|1241.5|1239|1240.5|1239|1241.5|1239|1240.5|1239|211
1644418230000|2022-02-09 14:50:30|1241|1239.5|1242|1240.5|1242|1241|1241|1239.5|4430
1644418240000|2022-02-09 14:50:40|1241.5|1241|1243.5|1242.5|1243.5|1242.5|1241.5|1240.5|9405
1644418250000|2022-02-09 14:50:50|1244|1243|1245.5|1244|1246|1244.5|1244|1243|1162
1644418260000|2022-02-09 14:51:00|1245|1243.5|1244|1243|1245|1243.5|1244|1243|1208
1644418270000|2022-02-09 14:51:10|1243.5|1242.5|1243|1241.5|1243.5|1243|1243|1241.5|702
1644418290000|2022-02-09 14:51:30|||||||||2
1644418300000|2022-02-09 14:51:40|1242.5|1241|1242|1241|1242.5|1241.5|1242|1241|360
1644418310000|2022-02-09 14:51:50|1241.5|1240.5|1241|1240.5|1241.5|1240.5|1241|1240|389
1644418320000|2022-02-09 14:52:00|1241.5|1240|1242.5|1240.5|1243.5|1242.5|1241|1240|8982
1644418330000|2022-02-09 14:52:10|1243.5|1241.5|1242.5|1241.5|1243.5|1242.5|1242|1241|4014
1644418340000|2022-02-09 14:52:20|1242|1241|1242|1241|1242.5|1241.5|1241.5|1241|2927
1644418350000|2022-02-09 14:52:30|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|1241|1240|174
1644418360000|2022-02-09 14:52:40|1240.5|1240|1239.5|1237.5|1241.5|1240.5|1239|1237.5|2033
1644418370000|2022-02-09 14:52:50||1239||1238.5||1239||1237.5|200
1644418390000|2022-02-09 14:53:10|1239|1238|1238|1236.5|1239|1238|1236.5|1234.5|1971
1644418410000|2022-02-09 14:53:30|1238.5|1236|1238.5|1236.5|1239.5|1237.5|1237|1236|3114
1644418420000|2022-02-09 14:53:40|1238|1237.5|1240.5|1238.5|1240.5|1239|1237.5|1237.5|3384
1644418430000|2022-02-09 14:53:50|1240|1239.5|1240.5|1239|1240.5|1239.5|1240|1238.5|2183
1644418440000|2022-02-09 14:54:00|1240|1238.5|1239.5|1238|1240|1238.5|1239.5|1238|109
1644418450000|2022-02-09 14:54:10|1239||1239||1239||1239||0
1644418460000|2022-02-09 14:54:20|1238.5|1237.5|1238|1236.5|1239|1237.5|1238|1236.5|2255
1644418470000|2022-02-09 14:54:30|1237.5|1237|1238.5|1237|1238.5|1237|1237|1236.5|12999
1644418480000|2022-02-09 14:54:40|1239|1237.5|1240|1239|1240.5|1239|1239|1237.5|1969
1644418490000|2022-02-09 14:54:50|1240.5|1239.5|1244.5|1243|1245|1243.5|1240.5|1239.5|6380
1644418500000|2022-02-09 14:55:00|1244|1242.5|1243|1241|1244|1242.5|1242.5|1241|706
1644418510000|2022-02-09 14:55:10|1242.5|1241.5|1242.5|1241|1242.5|1241.5|1241.5|1240.5|952
1644418520000|2022-02-09 14:55:20|||||||||200
1644418550000|2022-02-09 14:55:50|1242|1240.5|1242|1241|1242|1241|1241.5|1240.5|1150
1644418560000|2022-02-09 14:56:00|1241.5|1240.5|1243|1242|1243|1242.5|1241.5|1240.5|2211
1644418570000|2022-02-09 14:56:10|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1242.5|1241|680
1644418580000|2022-02-09 14:56:20|1243|1242|1244.5|1243|1244.5|1243|1243|1241.5|1855
1644418590000|2022-02-09 14:56:30||1243.5||1243.5||1243.5||1243.5|0
1644418610000|2022-02-09 14:56:50|1244|1243|1243.5|1242.5|1244|1243|1243|1242|1395
1644418620000|2022-02-09 14:57:00|1243||1243.5||1243.5||1243||100
1644418630000|2022-02-09 14:57:10|1243|1242|1243.5|1242.5|1243.5|1242.5|1243|1242|404
1644418640000|2022-02-09 14:57:20|1243|1242|1243|1242|1243|1242|1243|1242|508
1644418670000|2022-02-09 14:57:50|1242.5|1241.5|1242|1240.5|1242.5|1242|1242|1240.5|1633
1644418680000|2022-02-09 14:58:00|1241.5|1240|1241.5|1240|1242|1240.5|1241.5|1240|593
1644418690000|2022-02-09 14:58:10|1242|1240.5|1242.5|1241.5|1242.5|1241.5|1242|1240.5|3211
1644418700000|2022-02-09 14:58:20|1243|1242|1244|1242|1244.5|1243.5|1243|1242|2328
1644418710000|2022-02-09 14:58:30|1243.5|1242.5|1243.5|1242|1243.5|1242.5|1243.5|1242|57
1644418720000|2022-02-09 14:58:40|1243|1241.5|1243|1241.5|1243.5|1241.5|1243|1241.5|10
1644418740000|2022-02-09 14:59:00|1242.5|1242|1242.5|1242|1243|1242.5|1242.5|1241.5|1408
1644418750000|2022-02-09 14:59:10|1243|1242.5|1243.5|1242|1243.5|1242.5|1243|1241.5|1464
1644418770000|2022-02-09 14:59:30||1242.5||1242.5||1242.5||1242|0
1644418780000|2022-02-09 14:59:40|1244|1242|1244|1242.5|1244.5|1243.5|1244|1242|1997
1644418790000|2022-02-09 14:59:50|||||||||28
1644418800000|2022-02-09 15:00:00|1244.5|1243|1244.5|1243.5|1244.5|1243.5|1244.5|1243|709
1644418810000|2022-02-09 15:00:10|1245|1244|1246.5|1245.5|1247.5|1245.5|1245|1244|684
1644418820000|2022-02-09 15:00:20|1248|1246|1246.5|1246|1248.5|1246.5|1246.5|1245.5|1118
1644418830000|2022-02-09 15:00:30|1248|1246.5|1250.5|1248|1251|1248.5|1248|1246.5|1027
1644418840000|2022-02-09 15:00:40|1250|1248.5|1250|1248.5|1250|1248.5|1250|1248.5|0
1644418850000|2022-02-09 15:00:50|1249.5|1248|1247.5|1246.5|1249.5|1248|1247.5|1246|2028
1644418860000|2022-02-09 15:01:00|1248|1247|1251|1250|1251|1250|1248|1247|58664
1644418870000|2022-02-09 15:01:10|1250.5|1249.5|1249|1247.5|1250.5|1249.5|1248.5|1247.5|2575
1644418880000|2022-02-09 15:01:20|1248.5||1248.5||1248.5||1248||650
1644418890000|2022-02-09 15:01:30|1249|1247|1249|1247.5|1249.5|1248.5|1249|1247|2532
1644418900000|2022-02-09 15:01:40|1248.5|1247|1248|1246.5|1248.5|1247|1248|1246.5|927
1644418910000|2022-02-09 15:01:50||1246||1246||1246.5||1246|42
1644418930000|2022-02-09 15:02:10|1248.5|1246.5|1251.5|1249.5|1252|1250|1248|1246.5|4773
1644418940000|2022-02-09 15:02:20|1251||1250.5||1251||1250.5||0
1644418950000|2022-02-09 15:02:30|1250|1249|1248.5|1247|1250|1249|1248.5|1246.5|1092
1644418960000|2022-02-09 15:02:40|1248||1248||1248.5||1248||0
1644418970000|2022-02-09 15:02:50|1247.5|1246.5|1246.5|1244.5|1247.5|1246.5|1246.5|1244.5|1920
1644418980000|2022-02-09 15:03:00|1247|1245|1248|1247|1248.5|1247.5|1247|1245|4050
1644418990000|2022-02-09 15:03:10|1248.5|1248|1250.5|1249|1251.5|1249.5|1248.5|1248|3598
1644419000000|2022-02-09 15:03:20|1250|1247.5|1249|1248|1250|1249|1249|1247.5|908
1644419010000|2022-02-09 15:03:30|||||||||99
1644419020000|2022-02-09 15:03:40|||||||||8
1644419040000|2022-02-09 15:04:00|1248.5|1247.5|1249|1247.5|1249|1248|1248.5|1247.5|1526
1644419080000|2022-02-09 15:04:40|1248.5|1247|1249.5|1248|1249.5|1248.5|1247.5|1247|6357
1644419100000|2022-02-09 15:05:00|1249|1247.5|1248.5|1247.5|1249|1248|1248.5|1247.5|867
1644419110000|2022-02-09 15:05:10|1249.5|1248|1250|1249|1250|1249|1249|1248|6755
1644419120000|2022-02-09 15:05:20||1249.5||1249.5||1249.5||1249.5|35
1644419160000|2022-02-09 15:06:00|1250.5|1250|1251|1250|1251|1250.5|1250.5|1250|1872
1644419170000|2022-02-09 15:06:10|1250.5||1251||1251||1250.5||2608
1644419180000|2022-02-09 15:06:20|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|1251.5|1250|1214
1644419210000|2022-02-09 15:06:50|1252|1251|1253|1252|1253|1252|1251.5|1250.5|4611
1644419230000|2022-02-09 15:07:10|1252.5|1251.5|1252.5|1251.5|1253|1251.5|1252.5|1251.5|213
1644419240000|2022-02-09 15:07:20|||||||||568
1644419250000|2022-02-09 15:07:30|1253|1252|1254|1252.5|1254|1253|1253|1251.5|2844
1644419260000|2022-02-09 15:07:40|1253.5|1252|1253|1252|1253.5|1252.5|1253|1252|769
1644419270000|2022-02-09 15:07:50|1252.5|1251.5|1252.5|1251.5|1253|1251.5|1252.5|1251.5|11177
1644419290000|2022-02-09 15:08:10|1252|1251|1252.5|1251|1252.5|1251.5|1252|1251|414
1644419300000|2022-02-09 15:08:20|1253|1251.5|1252.5|1251|1253|1252|1252.5|1251|9435
1644419310000|2022-02-09 15:08:30|1252||1252||1252||1252||150
1644419320000|2022-02-09 15:08:40|1252.5|1251.5|1252.5|1251.5|1252.5|1251.5|1252.5|1251|1346
1644419330000|2022-02-09 15:08:50|1253|1252|1255|1254|1255|1254|1252.5|1252|3927
1644419340000|2022-02-09 15:09:00|||||||||500
1644419360000|2022-02-09 15:09:20|||||||||379
1644419370000|2022-02-09 15:09:30|1254.5|1253.5|1254|1252.5|1254.5|1253.5|1253.5|1252.5|2088
1644419380000|2022-02-09 15:09:40|1253.5|1252|1253|1252.5|1253.5|1252.5|1253|1252|980
1644419390000|2022-02-09 15:09:50|1253.5||1253.5||1253.5||1253.5||86
1644419400000|2022-02-09 15:10:00|1254|1253|1255|1253.5|1255|1253.5|1253.5|1252.5|4284
1644419410000|2022-02-09 15:10:10|||||||||1956
1644419420000|2022-02-09 15:10:20|||||||||12
1644419430000|2022-02-09 15:10:30|1254.5|1253|1253.5|1252.5|1255|1253|1253|1252|3005
1644419440000|2022-02-09 15:10:40|1253|1252|1253|1252.5|1253.5|1252.5|1253|1252|373
1644419450000|2022-02-09 15:10:50||1252||1252||1252.5||1252|226
1644419460000|2022-02-09 15:11:00|||||||||53
1644419480000|2022-02-09 15:11:20|1253.5|1252.5|1253.5|1252.5|1253.5|1253|1253|1252|2567
1644419490000|2022-02-09 15:11:30|||||||||5
1644419500000|2022-02-09 15:11:40|1254|1252|1254.5|1253.5|1255|1254|1254|1252|1411
1644419520000|2022-02-09 15:12:00|1254||1254.5||1254.5||1254||427
1644419540000|2022-02-09 15:12:20|1254|1253|1254|1253|1254|1253.5|1254|1253|846
1644419580000|2022-02-09 15:13:00|||||||||1219
1644419590000|2022-02-09 15:13:10|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|1253|1252|1362
1644419610000|2022-02-09 15:13:30|1253|1252|1253.5|1252|1253.5|1252|1253|1252|944
1644419620000|2022-02-09 15:13:40|1253|1252.5|1254.5|1253.5|1254.5|1253.5|1252.5|1252.5|4240
1644419630000|2022-02-09 15:13:50|1255|1254|1255|1253.5|1255|1254.5|1254.5|1253.5|1334
1644419640000|2022-02-09 15:14:00|||||||||2000
1644419650000|2022-02-09 15:14:10|1254.5||1254.5||1255||1254.5||0
1644419680000|2022-02-09 15:14:40|||||||||329
1644419710000|2022-02-09 15:15:10|1254|1253|1254|1253|1254.5|1253.5|1253.5|1253|2429
1644419720000|2022-02-09 15:15:20|1254.5|1253.5|1255|1254|1255.5|1255|1254.5|1253.5|3831
1644419730000|2022-02-09 15:15:30||1253.5||1254||1254||1253.5|26
1644419750000|2022-02-09 15:15:50|1254.5|1253.5|1254|1253|1254.5|1254|1254|1253|676
1644419780000|2022-02-09 15:16:20|1253.5|1253.5|1255|1254|1255|1254|1253.5|1253.5|3049
1644419790000|2022-02-09 15:16:30|1255.5|1254.5|1257.5|1255.5|1257.5|1255.5|1255.5|1254.5|332
1644419800000|2022-02-09 15:16:40|1257||1257||1257||1257||0
1644419820000|2022-02-09 15:17:00|||||||||10
1644419840000|2022-02-09 15:17:20|1256.5||1256.5||1257||1256.5||475
1644419850000|2022-02-09 15:17:30|1257||1256.5||1257||1256.5||0
1644419860000|2022-02-09 15:17:40|||||||||276
1644419900000|2022-02-09 15:18:20|1256|1255|1255.5|1254|1256|1255.5|1255.5|1254|1579
1644419950000|2022-02-09 15:19:10|||||||||10
1644419960000|2022-02-09 15:19:20|1255||1255||1255.5||1255||781
1644419970000|2022-02-09 15:19:30|||||||||923
1644419980000|2022-02-09 15:19:40|||||||||560
1644419990000|2022-02-09 15:19:50|1254.5||1255||1255||1254.5||868
1644420000000|2022-02-09 15:20:00|1254.5||1255||1255||1254.5||493
1644420010000|2022-02-09 15:20:10|1255.5|1254.5|1256|1255.5|1256|1255.5|1255.5|1254.5|6330
1644420020000|2022-02-09 15:20:20|||||||||188
1644420030000|2022-02-09 15:20:30|1256.5|1255|1256.5|1255.5|1256.5|1255.5|1256.5|1255|2004
1644420040000|2022-02-09 15:20:40|1257|1256|1257|1255.5|1257|1256|1257|1255.5|1005
1644420070000|2022-02-09 15:21:10|||||||||25
1644420080000|2022-02-09 15:21:20|1256.5||1256.5||1256.5||1256.5||23
1644420090000|2022-02-09 15:21:30|1257|1256|1257|1256|1257|1256|1257|1255.5|293
1644420100000|2022-02-09 15:21:40|1257.5|1256.5|1259.5|1258|1259.5|1258.5|1257.5|1256.5|2458
1644420110000|2022-02-09 15:21:50|1259||1259||1259||1259||0
1644420130000|2022-02-09 15:22:10|1259.5|1258.5|1260.5|1259|1260.5|1259|1259.5|1258|1116
1644420150000|2022-02-09 15:22:30|1260||1260||1260||1260||0
1644420160000|2022-02-09 15:22:40|1260.5|1259.5|1260.5|1259.5|1260.5|1260|1260|1259.5|1275
1644420180000|2022-02-09 15:23:00|||||||||511
1644420190000|2022-02-09 15:23:10|1261|1260|1260.5|1259.5|1261|1260|1260.5|1259.5|1377
1644420200000|2022-02-09 15:23:20|||||||||76
1644420230000|2022-02-09 15:23:50|1261|1260|1262.5|1261.5|1262.5|1261.5|1261|1260|1128
1644420240000|2022-02-09 15:24:00|||||||||199
1644420260000|2022-02-09 15:24:20|||||||||68
1644420270000|2022-02-09 15:24:30|1262|1262|1262.5|1261.5|1263|1262|1262|1261.5|1814
1644420280000|2022-02-09 15:24:40|1263|1262|1264|1262.5|1264|1262.5|1262.5|1262|2463
1644420290000|2022-02-09 15:24:50|1263.5||1263.5||1264||1263.5||250
1644420360000|2022-02-09 15:26:00|1268.5|1267.5|1267|1265.5|1268.5|1267.5|1267|1265.5|1997
1644420370000|2022-02-09 15:26:10|||||||||115
1644420400000|2022-02-09 15:26:40|1266.5|1266|1268|1267|1268|1267|1266.5|1266|2339
1644420410000|2022-02-09 15:26:50|1268.5|1266.5|1271|1269.5|1271.5|1271|1268.5|1266.5|6873
1644420420000|2022-02-09 15:27:00|1270.5|1268.5|1269|1267.5|1270.5|1268.5|1269|1267.5|631
1644420430000|2022-02-09 15:27:10|||||||||771
1644420440000|2022-02-09 15:27:20|1269.5|1268|1272|1270.5|1272|1270.5|1269|1268|2080
1644420450000|2022-02-09 15:27:30|1271.5|1270|1270.5|1269.5|1271.5|1270|1270.5|1269.5|931
1644420460000|2022-02-09 15:27:40|1270|1268|1270|1269|1270.5|1269.5|1269.5|1268|1893
1644420470000|2022-02-09 15:27:50|1269|1268|1269|1267.5|1269|1268|1269|1267.5|840
1644420480000|2022-02-09 15:28:00|1268.5||1268.5||1268.5||1268.5||698
1644420490000|2022-02-09 15:28:10|1269|1268|1270.5|1269|1270.5|1269.5|1269|1268|2212
1644420500000|2022-02-09 15:28:20|1270|1268.5|1270|1269|1270.5|1269|1270|1268.5|5
1644420510000|2022-02-09 15:28:30||1268.5||1268.5||1268.5||1268.5|0
1644420530000|2022-02-09 15:28:50|1269.5|1268|1270|1269.5|1270|1269.5|1269.5|1267.5|1400
1644420540000|2022-02-09 15:29:00||1269||1269||1269.5||1269|1123
1644420550000|2022-02-09 15:29:10|1270.5|1269.5|1271.5|1270.5|1272|1271|1270.5|1269.5|2568
1644420560000|2022-02-09 15:29:20|1271|1270|1270.5|1269.5|1271.5|1270|1270.5|1269.5|642
1644420570000|2022-02-09 15:29:30|1270|1268.5|1270|1268.5|1270.5|1269.5|1269.5|1268.5|1048
1644420580000|2022-02-09 15:29:40||1269||1269||1269||1269|210
1644420590000|2022-02-09 15:29:50|||||||||1018
1644420600000|2022-02-09 15:30:00|||||||||1619
1644420610000|2022-02-09 15:30:10|||||||||741
1644420620000|2022-02-09 15:30:20|1270.5|1269.5|1270|1269|1271|1270|1270|1269|451
1644420640000|2022-02-09 15:30:40|1269.5||1270||1270||1269.5||4337
1644420650000|2022-02-09 15:30:50|||||||||394
1644420660000|2022-02-09 15:31:00|1270.5|1269.5|1271.5|1270|1271.5|1270.5|1270|1269|14383
1644420670000|2022-02-09 15:31:10|1271||1271||1271.5||1271||698
1644420680000|2022-02-09 15:31:20|1270.5|1269.5|1269|1268|1270.5|1269.5|1269|1267.5|1231
1644420690000|2022-02-09 15:31:30|1270|1268.5|1270|1268.5|1270|1269|1269.5|1268.5|945
1644420720000|2022-02-09 15:32:00|1269.5||1269.5||1269.5||1269.5||92
1644420730000|2022-02-09 15:32:10|||||||||347
1644420740000|2022-02-09 15:32:20|||||||||100
1644420750000|2022-02-09 15:32:30|1269|1268|1269.5|1268|1269.5|1268|1267.5|1267|2901
1644420760000|2022-02-09 15:32:40|1269|1267.5|1271.5|1270|1272|1270|1265|1264|25155
1644420770000|2022-02-09 15:32:50|1271|1269.5|1269.5|1268.5|1271|1269.5|1269.5|1268.5|1974
1644420780000|2022-02-09 15:33:00|||||||||1104
1644420790000|2022-02-09 15:33:10|1270.5|1269|1270|1268.5|1270.5|1269|1270|1268.5|1085
1644420810000|2022-02-09 15:33:30|1269.5|1268|1270|1268|1270|1268|1269|1268|1382
1644420820000|2022-02-09 15:33:40||1268.5||1268.5||1268.5||1268.5|0
1644420860000|2022-02-09 15:34:20|1269.5|1269|1270|1269|1270|1269|1269.5|1268.5|878
1644420870000|2022-02-09 15:34:30|1269.5|1268.5|1269.5|1269|1270|1269|1269.5|1268.5|1310
1644420880000|2022-02-09 15:34:40||1268.5||1268.5||1268.5||1268.5|1049
1644420890000|2022-02-09 15:34:50|1269|1268|1269.5|1268|1269.5|1269|1268.5|1267.5|5494
1644420900000|2022-02-09 15:35:00|1269|1267.5|1269.5|1268|1269.5|1268|1268.5|1267.5|5095
1644420910000|2022-02-09 15:35:10|||||||||115
1644420930000|2022-02-09 15:35:30|||||||||1613
1644420940000|2022-02-09 15:35:40|1270|1268.5|1271|1269.5|1271|1269.5|1269|1268.5|3623
1644420950000|2022-02-09 15:35:50|1270.5||1270.5||1270.5||1270.5||770
1644420960000|2022-02-09 15:36:00|1271|1269|1270|1269.5|1271|1269.5|1269.5|1269|1434
1644420990000|2022-02-09 15:36:30|1270.5||1270.5||1270.5||1270.5||1216
1644421020000|2022-02-09 15:37:00|1271|1270|1272.5|1271|1272.5|1271|1271|1270|1525
1644421030000|2022-02-09 15:37:10|||||||||729
1644421060000|2022-02-09 15:37:40|||||||||430
1644421080000|2022-02-09 15:38:00|1272||1272||1272||1271.5||750
1644421090000|2022-02-09 15:38:10|||||||||345
1644421130000|2022-02-09 15:38:50|||||||||201
1644421140000|2022-02-09 15:39:00|1271.5|1270.5|1271.5|1271|1271.5|1271|1271|1270|2167
1644421150000|2022-02-09 15:39:10|1272|1271.5|1272.5|1271|1272.5|1271.5|1272|1271|2502
1644421170000|2022-02-09 15:39:30|||||||||197
1644421190000|2022-02-09 15:39:50|||||||||40
1644421200000|2022-02-09 15:40:00|||||||||635
1644421210000|2022-02-09 15:40:10|||||||||338
1644421230000|2022-02-09 15:40:30|||||||||142
1644421250000|2022-02-09 15:40:50|1273|1271.5|1273|1272|1273|1272|1272.5|1271.5|1435
1644421260000|2022-02-09 15:41:00|||||||||234
1644421270000|2022-02-09 15:41:10|||||||||2850
1644421280000|2022-02-09 15:41:20|||||||||142
1644421290000|2022-02-09 15:41:30|1272.5|1272.5|1272.5|1271|1272.5|1272.5|1272.5|1271|3937
1644421310000|2022-02-09 15:41:50|1273|1271.5|1275.5|1274.5|1275.5|1274.5|1273|1271.5|4084
1644421320000|2022-02-09 15:42:00|1276|1275|1276|1274.5|1277.5|1275.5|1275.5|1274.5|4480
1644421330000|2022-02-09 15:42:10|1275.5||1275.5||1275.5||1275.5||113
1644421350000|2022-02-09 15:42:30|1276|1275|1276.5|1275|1276.5|1275|1276|1275|864
1644421370000|2022-02-09 15:42:50|1276|1274.5|1276.5|1275|1276.5|1275.5|1275.5|1274.5|1581
1644421380000|2022-02-09 15:43:00|||||||||216
1644421400000|2022-02-09 15:43:20|||||||||201
1644421420000|2022-02-09 15:43:40|1276|1274.5|1273.5|1272.5|1276|1274.5|1273.5|1272.5|2831
1644421440000|2022-02-09 15:44:00|||||||||26596
1644421450000|2022-02-09 15:44:10|||||||||1368
1644421470000|2022-02-09 15:44:30|1273|1272|1273.5|1272.5|1273.5|1272.5|1270.5|1270|33186
1644421480000|2022-02-09 15:44:40|1273|1272|1273|1272|1273.5|1272|1272.5|1271.5|3375
1644421500000|2022-02-09 15:45:00||1271.5||1271.5||1271.5||1271.5|489
1644421510000|2022-02-09 15:45:10|1272.5|1272|1273|1272|1273|1272|1272.5|1271.5|234
1644421530000|2022-02-09 15:45:30|||||||||260
1644421540000|2022-02-09 15:45:40|1273.5||1273||1273.5||1273||235
1644421550000|2022-02-09 15:45:50|1273.5||1273||1273.5||1273||1019
1644421560000|2022-02-09 15:46:00|1273.5|1272.5|1274|1272.5|1274|1273|1273.5|1272.5|2075
1644421570000|2022-02-09 15:46:10|1274.5|1273|1276.5|1275.5|1276.5|1275.5|1274.5|1273|1887
1644421580000|2022-02-09 15:46:20|1277|1276|1278|1276.5|1278|1276.5|1277|1276|548
1644421590000|2022-02-09 15:46:30|1277.5|1277|1278|1277|1278|1277|1277.5|1277|22
1644421600000|2022-02-09 15:46:40|||||||||167
1644421610000|2022-02-09 15:46:50|1277.5|1276.5|1277.5|1276.5|1277.5|1277|1277.5|1276|1776
1644421620000|2022-02-09 15:47:00|1277|1276|1277|1275.5|1277.5|1276|1276.5|1275.5|2046
1644421640000|2022-02-09 15:47:20|||||||||41
1644421660000|2022-02-09 15:47:40|||||||||160
1644421670000|2022-02-09 15:47:50|||||||||201
1644421680000|2022-02-09 15:48:00|1276.5|1275|1275.5|1274.5|1276.5|1275|1275.5|1274.5|1455
1644421710000|2022-02-09 15:48:30|||||||||105
1644421740000|2022-02-09 15:49:00|1276|1275|1276.5|1275|1277|1276.5|1276|1274.5|3748
1644421750000|2022-02-09 15:49:10|1276||1276||1276||1276||0
1644421760000|2022-02-09 15:49:20|1276.5|1275.5|1277|1276|1277|1276|1276.5|1275.5|2125
1644421780000|2022-02-09 15:49:40||1276.5||1276||1276.5||1276|366
1644421790000|2022-02-09 15:49:50|1276.5|1275.5|1276|1275|1276.5|1275.5|1276|1275|1479
1644421820000|2022-02-09 15:50:20|1276.5|1275.5|1276.5|1275|1276.5|1275.5|1276.5|1275|580
1644421850000|2022-02-09 15:50:50||1275.5||1275.5||1275.5||1275|182
1644421860000|2022-02-09 15:51:00|||||||||140
1644421880000|2022-02-09 15:51:20|1276|1276|1277.5|1276.5|1277.5|1276.5|1276|1275.5|3413
1644421890000|2022-02-09 15:51:30|||||||||572
1644421900000|2022-02-09 15:51:40|||||||||409
1644421910000|2022-02-09 15:51:50|||||||||428
1644421920000|2022-02-09 15:52:00|1277||1277.5||1277.5||1277||930
1644421930000|2022-02-09 15:52:10|1277|1276|1277.5|1276.5|1277.5|1276.5|1277|1276|1459
1644421940000|2022-02-09 15:52:20|1277|1277|1277|1275|1277|1277|1277|1275|2698
1644421950000|2022-02-09 15:52:30||1275.5||1275.5||1275.5||1275.5|0
1644421960000|2022-02-09 15:52:40|||||||||388
1644421970000|2022-02-09 15:52:50||1276||1276||1276||1276|495
1644421980000|2022-02-09 15:53:00|1277.5|1276.5|1278|1277|1278|1277.5|1277.5|1276|3414
1644421990000|2022-02-09 15:53:10|1277.5|1276.5|1278|1277|1278|1277|1276.5|1275.5|5514
1644422000000|2022-02-09 15:53:20|||||||||1201
1644422030000|2022-02-09 15:53:50|1278.5|1277.5|1278.5|1277.5|1278.5|1278|1278|1277|642
1644422040000|2022-02-09 15:54:00|||||||||310
1644422050000|2022-02-09 15:54:10|1279|1278|1279|1278.5|1279|1278.5|1279|1277.5|878
1644422060000|2022-02-09 15:54:20|1279.5|1279|1280.5|1279|1280.5|1279|1279.5|1279|630
1644422070000|2022-02-09 15:54:30|||||||||176
1644422080000|2022-02-09 15:54:40|||||||||196
1644422090000|2022-02-09 15:54:50|1281|1279.5|1281|1280|1281.5|1280.5|1281|1279.5|5633
1644422100000|2022-02-09 15:55:00|1281.5|1280.5|1281.5|1280.5|1283|1282|1281.5|1280.5|5153
1644422110000|2022-02-09 15:55:10|1281|1280|1281.5|1280.5|1281.5|1280.5|1281|1280|886
1644422120000|2022-02-09 15:55:20|1281|1281|1281|1280|1281|1281|1281|1280|2280
1644422130000|2022-02-09 15:55:30|1281.5||1281.5||1281.5||1281.5||97
1644422140000|2022-02-09 15:55:40|||||||||201
1644422150000|2022-02-09 15:55:50|1281||1281.5||1281.5||1281||0
1644422160000|2022-02-09 15:56:00|1281||1281||1281||1281||0
1644422180000|2022-02-09 15:56:20||1280.5||1280.5||1280.5||1280.5|270
1644422190000|2022-02-09 15:56:30|1281.5|1280|1283|1282|1283|1282|1281.5|1280|3041
1644422200000|2022-02-09 15:56:40|||||||||1750
1644422210000|2022-02-09 15:56:50|1283.5|1282.5|1284|1283.5|1284|1283.5|1283.5|1282.5|1478
1644422220000|2022-02-09 15:57:00|1285|1284|1284.5|1283.5|1285|1284|1284|1283.5|1391
1644422230000|2022-02-09 15:57:10|1283.5|1283|1283.5|1282.5|1284|1283|1283|1282.5|1939
1644422240000|2022-02-09 15:57:20|1283|1282|1283|1282|1283|1282|1283|1282|418
1644422250000|2022-02-09 15:57:30|||||||||10195
1644422260000|2022-02-09 15:57:40|1283.5|1282.5|1283.5|1283|1284|1283.5|1283.5|1282.5|1638
1644422270000|2022-02-09 15:57:50|1284|1283.5|1284|1283.5|1284.5|1283.5|1283.5|1283.5|22
1644422280000|2022-02-09 15:58:00|1284.5|1284|1284.5|1283.5|1284.5|1284|1284.5|1283.5|1427
1644422290000|2022-02-09 15:58:10|||||||||312
1644422300000|2022-02-09 15:58:20|1285|1284|1285|1284|1285|1284|1285|1284|40411
1644422310000|2022-02-09 15:58:30|1285.5|1284.5|1285.5|1284.5|1285.5|1284.5|1285|1284.5|754
1644422320000|2022-02-09 15:58:40|||||||||174
1644422330000|2022-02-09 15:58:50|1285|1284|1285|1284|1285.5|1284.5|1282|1279.5|65457
1644422340000|2022-02-09 15:59:00|1284.5|1283|1287|1285.5|1287.5|1286|1284.5|1283|5427
1644422350000|2022-02-09 15:59:10|1287.5|1286|1288|1287|1288|1287|1287|1285.5|2959
1644422360000|2022-02-09 15:59:20|||||||||209
1644422370000|2022-02-09 15:59:30|1287.5|1286.5|1287.5|1286|1287.5|1287|1286.5|1285.5|4520
1644422380000|2022-02-09 15:59:40|1287||1287||1287||1287||0
1644422390000|2022-02-09 15:59:50|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1263
1644422400000|2022-02-09 16:00:00|1288|1287|1288|1287|1288|1287|1288|1287|752
1644422410000|2022-02-09 16:00:10|1288.5|1287.5|1289|1288|1289|1288|1288.5|1287.5|675
1644422420000|2022-02-09 16:00:20|||||||||717
1644422440000|2022-02-09 16:00:40|1289.5|1288.5|1290.5|1289|1290.5|1289|1289.5|1288|1403
1644422450000|2022-02-09 16:00:50|1291|1289.5|1290|1288.5|1291.5|1289.5|1289|1288|3994
1644422460000|2022-02-09 16:01:00|1290.5|1289|1290.5|1289|1291|1289|1290.5|1288.5|1
1644422470000|2022-02-09 16:01:10|||||||||201
1644422490000|2022-02-09 16:01:30||1289.5||1289.5||1289.5||1289|983
1644422510000|2022-02-09 16:01:50|||||||||194
1644422520000|2022-02-09 16:02:00|||||||||332
1644422530000|2022-02-09 16:02:10|||||||||176
1644422540000|2022-02-09 16:02:20|||||||||8
1644422550000|2022-02-09 16:02:30|||||||||41
1644422560000|2022-02-09 16:02:40|1290|1289|1290|1288.5|1290|1289.5|1289.5|1288.5|2882
1644422570000|2022-02-09 16:02:50||1289||1289||1289||1288.5|277
1644422580000|2022-02-09 16:03:00||1288.5||1288.5||1288.5||1288.5|452
1644422590000|2022-02-09 16:03:10|1289.5|1289|1290|1289.5|1290.5|1289.5|1289.5|1288.5|24186
1644422600000|2022-02-09 16:03:20|1290.5|1290|1292|1291|1292|1291|1290.5|1290|3531
1644422610000|2022-02-09 16:03:30|1292.5||1292.5||1292.5||1292.5||652
1644422620000|2022-02-09 16:03:40|||||||||1607
1644422630000|2022-02-09 16:03:50|1292||1292.5||1292.5||1292||0
1644422640000|2022-02-09 16:04:00||1291.5||1291.5||1291.5||1291.5|406
1644422650000|2022-02-09 16:04:10|||||||||1
1644422660000|2022-02-09 16:04:20|1291.5|1291|1291.5|1290.5|1292|1291|1291.5|1290.5|2927
1644422670000|2022-02-09 16:04:30|||||||||1284
1644422680000|2022-02-09 16:04:40|1291|1291|1291.5|1290.5|1291.5|1291|1291|1290.5|4680
1644422690000|2022-02-09 16:04:50|1292|1291|1293|1292|1293|1292|1292|1291|3125
1644422700000|2022-02-09 16:05:00||1292.5||1292.5||1292.5||1292.5|695
1644422710000|2022-02-09 16:05:10|1293.5|1293|1294|1293|1294.5|1293|1293.5|1293|2096
1644422730000|2022-02-09 16:05:30|1293.5|1292.5|1294|1293|1294|1293|1293|1292|3533
1644422740000|2022-02-09 16:05:40|1294.5|1293.5|1290.5|1289|1295.5|1293.5|1289.5|1287.5|9215
1644422750000|2022-02-09 16:05:50|1291|1289.5|1291.5|1290.5|1291.5|1290.5|1291|1289.5|1210
1644422760000|2022-02-09 16:06:00|||||||||345
1644422770000|2022-02-09 16:06:10|1291|1290|1290.5|1289.5|1291|1290|1289.5|1289|4614
1644422780000|2022-02-09 16:06:20|1290|1289|1291.5|1290.5|1291.5|1290.5|1289.5|1289|4500
1644422790000|2022-02-09 16:06:30|1292|1291|1292|1291|1292|1291|1292|1291|621
1644422800000|2022-02-09 16:06:40|1291.5|1290.5|1290|1289|1291.5|1290.5|1289|1288|25143
1644422820000|2022-02-09 16:07:00|1290.5|1289.5|1290|1289|1290.5|1289.5|1290|1289|4284
1644422830000|2022-02-09 16:07:10|1290.5||1290||1290.5||1290||7728
1644422840000|2022-02-09 16:07:20|1290.5|1289.5|1293|1292|1295|1293.5|1290|1289|53724
1644422850000|2022-02-09 16:07:30|1292.5|1291.5|1293|1291.5|1293.5|1292|1291.5|1290|7746
1644422860000|2022-02-09 16:07:40|1292.5|1291|1291.5|1289.5|1292.5|1291|1291|1289.5|432
1644422870000|2022-02-09 16:07:50||1290||1290||1290||1290|0
1644422880000|2022-02-09 16:08:00|||||||||201
1644422890000|2022-02-09 16:08:10|1291||1291||1291||1291||692
1644422900000|2022-02-09 16:08:20|1291.5|1290.5|1291.5|1290.5|1291.5|1290.5|1291|1290|910
1644422910000|2022-02-09 16:08:30|1292|1291|1292.5|1291|1293|1292.5|1292|1290|3569
1644422920000|2022-02-09 16:08:40|||||||||160
1644422930000|2022-02-09 16:08:50||1291.5||1291.5||1291.5||1291.5|600
1644422940000|2022-02-09 16:09:00|1293|1292|1293.5|1292.5|1293.5|1292.5|1293|1291.5|3077
1644422950000|2022-02-09 16:09:10|||||||||194
1644422960000|2022-02-09 16:09:20|1294.5|1293|1294.5|1293|1295|1293|1294.5|1293|432
1644422970000|2022-02-09 16:09:30|1295|1293.5|1296|1294|1296.5|1294|1295|1293.5|1020
1644422980000|2022-02-09 16:09:40|1295.5|1294.5|1296|1295|1296|1295|1295.5|1294.5|2171
1644422990000|2022-02-09 16:09:50|1295.5|1294.5|1294|1292|1295.5|1294.5|1293.5|1292|2654
1644423010000|2022-02-09 16:10:10|1293.5|1292.5|1296|1294.5|1296|1294.5|1293.5|1292.5|2369
1644423020000|2022-02-09 16:10:20|1297|1295|1298|1296|1298.5|1296|1297|1295|1146
1644423030000|2022-02-09 16:10:30|1297.5||1297.5||1297.5||1297.5||294
1644423040000|2022-02-09 16:10:40|||||||||479
1644423050000|2022-02-09 16:10:50|1297||1297.5||1297.5||1297||0
1644423060000|2022-02-09 16:11:00|1297|1296.5|1297.5|1296.5|1297.5|1296.5|1296.5|1295.5|3819
1644423070000|2022-02-09 16:11:10|1296.5|1295.5|1296|1294.5|1297.5|1296|1296|1294.5|3113
1644423080000|2022-02-09 16:11:20|1295.5|1295|1295.5|1294.5|1295.5|1295|1295|1294.5|254
1644423100000|2022-02-09 16:11:40|1295|1293.5|1292.5|1291.5|1295|1294|1292.5|1291|1494
1644423110000|2022-02-09 16:11:50|1293|1292|1293.5|1292.5|1293.5|1292.5|1293|1291.5|1009
1644423120000|2022-02-09 16:12:00|1294|1293|1294.5|1293.5|1294.5|1293.5|1294|1292.5|1216
1644423130000|2022-02-09 16:12:10|1294|1293|1294|1292.5|1294|1293|1293.5|1292.5|1028
1644423140000|2022-02-09 16:12:20|1293.5||1293.5||1293.5||1293.5||194
1644423150000|2022-02-09 16:12:30|1294|1293|1294.5|1293|1294.5|1293.5|1294|1293|1355
1644423160000|2022-02-09 16:12:40|||||||||236
1644423170000|2022-02-09 16:12:50|1294|1293.5|1293.5|1292.5|1294|1293.5|1292.5|1292|4002
1644423180000|2022-02-09 16:13:00|||||||||194
1644423200000|2022-02-09 16:13:20|1293|1292|1293.5|1292|1293.5|1292|1293|1292|505
1644423220000|2022-02-09 16:13:40|1293|1291|1293|1292|1293|1292|1292|1291|3364
1644423230000|2022-02-09 16:13:50|||||||||194
1644423250000|2022-02-09 16:14:10|||||||||5763
1644423260000|2022-02-09 16:14:20|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|1292.5|1291|5364
1644423270000|2022-02-09 16:14:30|||||||||787
1644423290000|2022-02-09 16:14:50|1293|1292|1293|1292|1293|1292|1293|1292|2161
1644423300000|2022-02-09 16:15:00|||||||||392
1644423310000|2022-02-09 16:15:10|||||||||165
1644423330000|2022-02-09 16:15:30|1293.5|1292.5|1293.5|1292|1293.5|1293|1292.5|1291.5|6043
1644423340000|2022-02-09 16:15:40||1292.5||1292.5||1292.5||1292.5|0
1644423350000|2022-02-09 16:15:50|1294|1293|1294|1293|1294|1293|1294|1293|1111
1644423360000|2022-02-09 16:16:00|||||||||563
1644423370000|2022-02-09 16:16:10|||||||||186
1644423380000|2022-02-09 16:16:20|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1040
1644423390000|2022-02-09 16:16:30|||||||||542
1644423400000|2022-02-09 16:16:40|1294|1293|1294.5|1293.5|1294.5|1293.5|1294|1293|1725
1644423410000|2022-02-09 16:16:50|||||||||198
1644423420000|2022-02-09 16:17:00|1294|1293|1293|1292|1294|1293|1293|1291.5|4116
1644423430000|2022-02-09 16:17:10|1293.5|1292.5|1294.5|1293.5|1294.5|1293.5|1293.5|1292.5|3276
1644423440000|2022-02-09 16:17:20|1295|1294|1297.5|1296.5|1298.5|1296.5|1295|1294|2557
1644423450000|2022-02-09 16:17:30|1297|1296|1297.5|1296.5|1297.5|1296.5|1297|1296|1372
1644423460000|2022-02-09 16:17:40|1298|1297|1296.5|1295.5|1298|1297|1296.5|1295.5|3879
1644423470000|2022-02-09 16:17:50|1296||1296||1296||1296||583
1644423480000|2022-02-09 16:18:00|1295.5|1294.5|1295.5|1294.5|1296|1295|1295|1294|2627
1644423490000|2022-02-09 16:18:10|1295|1294|1295.5|1294.5|1295.5|1295|1294|1293|4695
1644423530000|2022-02-09 16:18:50|1295|1294|1294.5|1293|1295|1294|1294|1293|4115
1644423540000|2022-02-09 16:19:00|1295||1294.5||1295||1294.5||614
1644423550000|2022-02-09 16:19:10|||||||||159
1644423560000|2022-02-09 16:19:20|1295|1293.5|1294.5|1293.5|1295|1294|1294|1293|690
1644423570000|2022-02-09 16:19:30|1295|1294|1296|1295|1296|1295|1295|1294|4770
1644423580000|2022-02-09 16:19:40|||||||||58
1644423600000|2022-02-09 16:20:00|1295.5|1294|1295.5|1294|1295.5|1294|1294.5|1293.5|1721
1644423620000|2022-02-09 16:20:20|1295||1295||1295||1295||0
1644423630000|2022-02-09 16:20:30|||||||||276
1644423640000|2022-02-09 16:20:40|||||||||134
1644423650000|2022-02-09 16:20:50|1294.5|1293.5|1295|1294|1295.5|1295|1294|1293|4472
1644423660000|2022-02-09 16:21:00|||||||||2013
1644423670000|2022-02-09 16:21:10|1295.5|1294.5|1295.5|1294|1295.5|1294.5|1295|1294|2819
1644423680000|2022-02-09 16:21:20|||||||||194
1644423700000|2022-02-09 16:21:40|||||||||539
1644423710000|2022-02-09 16:21:50|1295|1293.5|1295.5|1294|1295.5|1294|1295|1293.5|1746
1644423720000|2022-02-09 16:22:00|||||||||5371
1644423730000|2022-02-09 16:22:10|||||||||201
1644423740000|2022-02-09 16:22:20|1295|1294.5|1297|1296|1297|1296|1294.5|1294.5|16289
1644423750000|2022-02-09 16:22:30|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|714
1644423760000|2022-02-09 16:22:40|1297|1296|1297|1295.5|1297|1296|1296|1295|6297
1644423770000|2022-02-09 16:22:50|||||||||193
1644423790000|2022-02-09 16:23:10|1296.5|1296|1296.5|1295.5|1297|1296|1296.5|1295.5|1557
1644423800000|2022-02-09 16:23:20|1296|1295|1296|1294.5|1296.5|1296|1295|1294|4703
1644423810000|2022-02-09 16:23:30|1296.5|1295|1296|1295|1296.5|1296|1296|1294.5|963
1644423820000|2022-02-09 16:23:40|1296.5|1295.5|1296.5|1295|1296.5|1295.5|1296|1294.5|2898
1644423830000|2022-02-09 16:23:50|1296|1294.5|1296|1295|1297|1295|1295.5|1294.5|12204
1644423840000|2022-02-09 16:24:00|1296.5|1296|1297|1296|1297.5|1297|1296|1295|5769
1644423850000|2022-02-09 16:24:10|1297.5|1296.5|1298|1296|1298|1297|1297|1296|6658
1644423860000|2022-02-09 16:24:20|1297.5|1296.5|1297.5|1296|1297.5|1296.5|1297.5|1296|501
1644423870000|2022-02-09 16:24:30|1297||1297||1297.5||1297||637
1644423880000|2022-02-09 16:24:40|1297.5|1297|1297|1296|1297.5|1297|1297|1296|903
1644423890000|2022-02-09 16:24:50|1297.5|1296.5|1297.5|1296|1297.5|1297|1297|1296|3807
1644423900000|2022-02-09 16:25:00|1297|1297|1297|1296|1297|1297|1296.5|1295.5|3594
1644423910000|2022-02-09 16:25:10|1296.5|1295.5|1296|1295|1297|1296|1295.5|1294.5|7340
1644423920000|2022-02-09 16:25:20|1296.5|1295.5|1297|1295.5|1297.5|1295.5|1296.5|1295.5|2371
1644423930000|2022-02-09 16:25:30|||||||||313
1644423940000|2022-02-09 16:25:40|1296.5|1295|1296|1295|1296.5|1295.5|1295.5|1294|20095
1644423950000|2022-02-09 16:25:50|1295.5|1294.5|1294.5|1293|1295.5|1294.5|1294.5|1293|1554
1644423960000|2022-02-09 16:26:00|1294|1293.5|1295|1293.5|1295|1293.5|1294|1293|1530
1644423970000|2022-02-09 16:26:10|1294.5|1293|1295|1293.5|1295|1293.5|1294|1293|2364
1644423980000|2022-02-09 16:26:20|1294.5|1293|1294.5|1293.5|1294.5|1293.5|1294.5|1293|1581
1644423990000|2022-02-09 16:26:30|||||||||268
1644424000000|2022-02-09 16:26:40|1295|1294|1295|1293.5|1295|1294|1294.5|1293.5|4327
1644424010000|2022-02-09 16:26:50|1294.5|1293|1295|1293|1295|1293.5|1293.5|1292.5|3196
1644424020000|2022-02-09 16:27:00|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1305
1644424030000|2022-02-09 16:27:10|1294|1293|1294.5|1293|1295|1294|1294|1293|3377
1644424040000|2022-02-09 16:27:20|1294|1292.5|1293.5|1292.5|1294|1292.5|1293.5|1292.5|2586
1644424050000|2022-02-09 16:27:30|1293|1292|1293.5|1292.5|1293.5|1292.5|1293|1292|3748
1644424070000|2022-02-09 16:27:50||1293||1293||1293||1292.5|3348
1644424080000|2022-02-09 16:28:00|1294|1293.5|1295|1294|1296|1294|1294|1293.5|2996
1644424090000|2022-02-09 16:28:10|1294.5|1293.5|1294.5|1293|1295|1294|1294|1293|1567
1644424100000|2022-02-09 16:28:20|1294|1292.5|1294|1293|1294|1293|1293.5|1292.5|2225
1644424110000|2022-02-09 16:28:30|1294.5|1293.5|1296.5|1295.5|1296.5|1295.5|1294.5|1293.5|15161
1644424120000|2022-02-09 16:28:40|1297|1296|1298|1296.5|1298.5|1296.5|1296.5|1295.5|6244
1644424130000|2022-02-09 16:28:50|1297.5|1297|1298.5|1297|1299|1297|1297.5|1296.5|2392
1644424140000|2022-02-09 16:29:00|1298|1296.5|1297|1296|1298|1297|1297|1296|3257
1644424150000|2022-02-09 16:29:10|1297.5|1296.5|1297.5|1296|1298|1296.5|1297|1296|2582
1644424160000|2022-02-09 16:29:20|1298|1296.5|1298|1296|1298|1297|1297.5|1296|2452
1644424170000|2022-02-09 16:29:30|1298.5|1296.5|1299.5|1298|1300|1299|1298.5|1296.5|3731
1644424180000|2022-02-09 16:29:40|1299|1297.5|1299.5|1298|1299.5|1299|1298|1296|9220
1644424190000|2022-02-09 16:29:50|1300|1297.5|1303|1300|1303|1300|1299.5|1297.5|5847
1644480010000|2022-02-10 08:00:10|1325|1310.5|1324.5|1318|1325|1319|1316|1310.5|3738
1644480020000|2022-02-10 08:00:20|1324|1319|1313.5|1308|1324|1319|1308.5|1305|1497
1644480030000|2022-02-10 08:00:30|||||||||712
1644480050000|2022-02-10 08:00:50|||||||||25
1644480060000|2022-02-10 08:01:00|1314|1308.5|1304|1298|1314|1308.5|1302.5|1296|5133
1644480070000|2022-02-10 08:01:10|1303|1297.5|1303.5|1297.5|1303.5|1298|1299.5|1296.5|3458
1644480080000|2022-02-10 08:01:20|1303|1298|1303|1298.5|1303.5|1298.5|1302.5|1298|1363
1644480090000|2022-02-10 08:01:30|1302.5|1297.5|1300|1296.5|1302.5|1298.5|1300|1296.5|897
1644480100000|2022-02-10 08:01:40|1298|1296|1296.5|1293.5|1298|1296|1296|1292.5|477
1644480110000|2022-02-10 08:01:50|1299|1294|1298.5|1293.5|1299|1295|1297.5|1293.5|1226
1644480120000|2022-02-10 08:02:00|1298|1294.5|1297.5|1294|1298|1295.5|1297.5|1294|38
1644480130000|2022-02-10 08:02:10|1297|1293.5|1297.5|1295|1297.5|1295|1293.5|1292.5|2897
1644480140000|2022-02-10 08:02:20|||||||||192
1644480150000|2022-02-10 08:02:30|1299.5|1295.5|1299.5|1296|1299.5|1296|1299.5|1295.5|167
1644480170000|2022-02-10 08:02:50|1299|1294.5|1296|1293|1299|1294.5|1295|1289|1497
1644480180000|2022-02-10 08:03:00|1295.5|1292.5|1287.5|1283.5|1295.5|1293|1287.5|1281.5|5351
1644480190000|2022-02-10 08:03:10|1287|1284|1285.5|1281.5|1287.5|1285|1285|1280|94
1644480200000|2022-02-10 08:03:20||1282||1282.5||1282.5||1282|0
1644480210000|2022-02-10 08:03:30|1288.5|1283|1289.5|1283.5|1291.5|1286|1288.5|1283|1572
1644480220000|2022-02-10 08:03:40|1289|1284|1291.5|1285.5|1293.5|1288.5|1285.5|1283.5|1537
1644480230000|2022-02-10 08:03:50|1291|1286|1290.5|1287|1291|1287|1289.5|1285.5|812
1644480240000|2022-02-10 08:04:00|1292|1288|1293.5|1289.5|1294.5|1289.5|1292|1288|1681
1644480250000|2022-02-10 08:04:10||1290||1289.5||1290||1289.5|146
1644480260000|2022-02-10 08:04:20|1293||1293||1293||1293||0
1644480270000|2022-02-10 08:04:30|1292.5|1289|1290|1285.5|1292.5|1289|1290|1285|1720
1644480280000|2022-02-10 08:04:40|||||||||97
1644480290000|2022-02-10 08:04:50|||||||||993
1644480300000|2022-02-10 08:05:00|||||||||125
1644480330000|2022-02-10 08:05:30|1293|1286|1290|1287.5|1293|1288|1289.5|1283.5|542
1644480340000|2022-02-10 08:05:40|1291.5||1291.5||1291.5||1291.5||307
1644480350000|2022-02-10 08:05:50|||||||||44
1644480360000|2022-02-10 08:06:00|1294|1288|1293|1290|1297|1291.5|1292.5|1288|515
1644480370000|2022-02-10 08:06:10|1293.5|1290.5|1291|1287|1293.5|1290.5|1290|1286.5|418
1644480410000|2022-02-10 08:06:50|||||||||317
1644480420000|2022-02-10 08:07:00||1287.5||1287.5||1287.5||1287|15
1644480450000|2022-02-10 08:07:30|||||||||75
1644480460000|2022-02-10 08:07:40|1292.5|1288|1296|1292|1296|1292|1292.5|1288|2501
1644480470000|2022-02-10 08:07:50||1292.5||1293.5||1293.5||1292.5|0
1644480480000|2022-02-10 08:08:00|1297|1294.5|1297|1295|1297|1295|1297|1293.5|455
1644480490000|2022-02-10 08:08:10|1299|1295.5|1295|1292|1299|1297|1295|1291|1367
1644480510000|2022-02-10 08:08:30|1295.5|1291|1296|1294|1296|1294|1295.5|1291|0
1644480520000|2022-02-10 08:08:40|1296.5|1292.5|1296|1292.5|1296.5|1294|1295.5|1291|282
1644480530000|2022-02-10 08:08:50|||||||||1204
1644480540000|2022-02-10 08:09:00|1296.5|1293|1299|1296|1299|1296|1295|1293|1727
1644480550000|2022-02-10 08:09:10|||||||||39
1644480570000|2022-02-10 08:09:30|1298.5|1295.5|1298.5|1295|1298.5|1295.5|1298.5|1295|1836
1644480590000|2022-02-10 08:09:50|||||||||774
1644480600000|2022-02-10 08:10:00|1298|1294.5|1297.5|1293.5|1298|1294.5|1297.5|1293|425
1644480610000|2022-02-10 08:10:10||1293||1293||1293.5||1293|169
1644480620000|2022-02-10 08:10:20|||||||||72
1644480630000|2022-02-10 08:10:30|1294.5|1292.5|1292.5|1289.5|1294.5|1292.5|1292.5|1289.5|1064
1644480640000|2022-02-10 08:10:40||1290||1289.5||1290||1289.5|219
1644480720000|2022-02-10 08:12:00|1292||1292||1292||1292||0
1644480740000|2022-02-10 08:12:20|||||||||127
1644480750000|2022-02-10 08:12:30||1290||1290||1290||1290|0
1644480760000|2022-02-10 08:12:40|1291|1289.5|1291.5|1289.5|1292|1290|1289.5|1287.5|1218
1644480780000|2022-02-10 08:13:00|1291|1289|1291|1288|1291|1289|1289.5|1287.5|891
1644480810000|2022-02-10 08:13:30|1291.5|1289|1290|1287.5|1292|1289|1290|1287.5|2773
1644480820000|2022-02-10 08:13:40|1291.5|1288|1291.5|1288|1291.5|1288|1290.5|1288|56
1644480850000|2022-02-10 08:14:10|||||||||233
1644480870000|2022-02-10 08:14:30|||||||||67
1644480900000|2022-02-10 08:15:00|1292|1288.5|1291.5|1289.5|1292|1290|1290.5|1288.5|1542
1644480910000|2022-02-10 08:15:10|1291|1289|1290.5|1288|1291|1289|1290.5|1287.5|536
1644480950000|2022-02-10 08:15:50|1290|1289|1290.5|1288|1290.5|1289|1288|1286.5|970
1644480960000|2022-02-10 08:16:00|1290|1288.5|1290.5|1288|1291|1289.5|1289.5|1287.5|717
1644480970000|2022-02-10 08:16:10|1290|1287.5|1289.5|1287.5|1290|1287.5|1289.5|1287.5|186
1644480980000|2022-02-10 08:16:20|1289|1287|1288|1286|1289|1287.5|1287.5|1286|952
1644480990000|2022-02-10 08:16:30||1286.5||1286.5||1286.5||1286.5|0
1644481000000|2022-02-10 08:16:40||1286||1286||1286||1286|0
1644481010000|2022-02-10 08:16:50|1287.5|1285.5|1287|1285.5|1288|1285.5|1287|1285.5|38
1644481020000|2022-02-10 08:17:00|1286.5|1284|1287.5|1285|1287.5|1285|1283.5|1280.5|5370
1644481030000|2022-02-10 08:17:10|1288|1286|1288.5|1286|1289.5|1286|1287.5|1285.5|1037
1644481040000|2022-02-10 08:17:20|1289.5|1287|1290.5|1288|1291|1288|1289|1287|1147
1644481050000|2022-02-10 08:17:30|1290|1289.5|1293|1291|1295.5|1292|1290|1288.5|2171
1644481060000|2022-02-10 08:17:40|1292.5|1290.5|1294.5|1292.5|1294.5|1292.5|1290.5|1288.5|2969
1644481070000|2022-02-10 08:17:50|1294|1292|1293.5|1292|1294|1292.5|1292.5|1290.5|2053
1644481080000|2022-02-10 08:18:00|1293|1291.5|1294|1291.5|1294|1292|1293|1291|1116
1644481090000|2022-02-10 08:18:10|1295|1292|1295|1293|1295.5|1293|1294|1292|0
1644481110000|2022-02-10 08:18:30|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|0
1644481120000|2022-02-10 08:18:40|1294.5|1293|1294.5|1292|1294.5|1293|1293|1291|834
1644481130000|2022-02-10 08:18:50|1295|1293|1294|1291.5|1295|1293|1294|1291|155
1644481150000|2022-02-10 08:19:10|1293||1293||1293||1293||0
1644481180000|2022-02-10 08:19:40|1292.5|1291|1292.5|1291|1292.5|1291|1292.5|1291|252
1644481190000|2022-02-10 08:19:50|1292|1290.5|1293|1291.5|1293|1291.5|1292|1290.5|419
1644481200000|2022-02-10 08:20:00|1294|1292|1293|1292|1294.5|1292|1292.5|1291|777
1644481210000|2022-02-10 08:20:10|1292.5|1290.5|1293.5|1291|1294|1291.5|1292|1290.5|440
1644481220000|2022-02-10 08:20:20|1294||1293.5||1294||1293.5||39
1644481230000|2022-02-10 08:20:30|1293||1293||1293||1293||129
1644481240000|2022-02-10 08:20:40|||||||||1039
1644481250000|2022-02-10 08:20:50|1293.5||1294||1294||1293.5||114
1644481270000|2022-02-10 08:21:10|1294.5|1291.5|1294|1292|1294.5|1292|1294|1291.5|122
1644481280000|2022-02-10 08:21:20|1294.5||1294||1294.5||1294||0
1644481290000|2022-02-10 08:21:30|1294.5||1294||1294.5||1294||889
1644481300000|2022-02-10 08:21:40|1294.5|1292.5|1294.5|1292.5|1294.5|1292.5|1294.5|1292.5|0
1644481310000|2022-02-10 08:21:50|1294||1294||1294.5||1294||0
1644481320000|2022-02-10 08:22:00|1293.5|1292|1292.5|1291.5|1293.5|1292|1292.5|1291|1410
1644481350000|2022-02-10 08:22:30|1292|1290.5|1292|1290.5|1292|1290.5|1291.5|1289.5|338
1644481360000|2022-02-10 08:22:40|1292.5|1291.5|1293.5|1291.5|1293.5|1291.5|1291.5|1290.5|721
1644481370000|2022-02-10 08:22:50|1293||1293||1293||1293||113
1644481380000|2022-02-10 08:23:00|1292.5|1291|1291|1290|1292.5|1291|1291|1289.5|436
1644481410000|2022-02-10 08:23:30|1290|1289.5|1290|1288|1290|1289.5|1289|1286|265
1644481430000|2022-02-10 08:23:50|1289.5|1287.5|1289.5|1288|1290|1288.5|1288.5|1287.5|363
1644481440000|2022-02-10 08:24:00|||||||||113
1644481470000|2022-02-10 08:24:30|1289|1287.5|1289.5|1287.5|1289.5|1287.5|1287.5|1285|939
1644481480000|2022-02-10 08:24:40|||||||||413
1644481490000|2022-02-10 08:24:50|1288.5|1287|1288|1287|1288.5|1287|1288|1286.5|7
1644481500000|2022-02-10 08:25:00|1288.5|1287.5|1287.5|1286.5|1288.5|1288|1287.5|1285.5|709
1644481510000|2022-02-10 08:25:10|1287|1286|1283.5|1282|1288|1287|1283.5|1281.5|2390
1644481520000|2022-02-10 08:25:20|1284||1284||1284||1284||67
1644481530000|2022-02-10 08:25:30||1283||1282||1283||1282|221
1644481540000|2022-02-10 08:25:40|1283.5||1283.5||1283.5||1283.5||0
1644481550000|2022-02-10 08:25:50|||||||||729
1644481560000|2022-02-10 08:26:00|1284.5|1282.5|1288|1286|1290|1287.5|1284.5|1282.5|11028
1644481570000|2022-02-10 08:26:10|1287|1285.5|1287.5|1286|1288|1286.5|1286.5|1285.5|2714
1644481580000|2022-02-10 08:26:20|1287|1285.5|1287|1285.5|1287.5|1286|1287|1285.5|910
1644481590000|2022-02-10 08:26:30|1286|1285|1285.5|1284|1286|1285|1285.5|1284|1205
1644481600000|2022-02-10 08:26:40|1285||1285||1285||1285||0
1644481610000|2022-02-10 08:26:50|1284.5|1283.5|1284.5|1282.5|1284.5|1283.5|1284.5|1282.5|1369
1644481620000|2022-02-10 08:27:00|||||||||244
1644481630000|2022-02-10 08:27:10|||||||||367
1644481640000|2022-02-10 08:27:20|||||||||1150
1644481650000|2022-02-10 08:27:30|1285|1283|1284.5|1282.5|1285.5|1284.5|1284.5|1282.5|2021
1644481660000|2022-02-10 08:27:40|1284|1283|1285|1283|1285.5|1284|1284|1283|2154
1644481670000|2022-02-10 08:27:50|||||||||13
1644481680000|2022-02-10 08:28:00|1284.5||1284.5||1284.5||1284.5||1325
1644481690000|2022-02-10 08:28:10|1284|1282.5|1282|1280.5|1284|1282.5|1282|1280.5|1525
1644481700000|2022-02-10 08:28:20||1280||1280||1280||1280|0
1644481710000|2022-02-10 08:28:30|1281.5|1279.5|1285|1284|1285|1284|1280|1279|7886
1644481720000|2022-02-10 08:28:40|1285.5||1286.5||1286.5||1285.5||0
1644481750000|2022-02-10 08:29:10|||||||||12352
1644481760000|2022-02-10 08:29:20|1286|1285|1284.5|1283.5|1286.5|1285.5|1284.5|1283.5|3306
1644481770000|2022-02-10 08:29:30|1284|1283|1284|1282.5|1284|1283|1282.5|1282|4082
1644481780000|2022-02-10 08:29:40|1283|1282|1281.5|1280.5|1284|1282.5|1281.5|1280|4809
1644481790000|2022-02-10 08:29:50|1282|1281|1282.5|1281|1282.5|1281.5|1281.5|1281|2254
1644481800000|2022-02-10 08:30:00|1282|1282|1282|1281|1282|1282|1281|1280.5|4529
1644481810000|2022-02-10 08:30:10|1282.5|1282|1282|1280.5|1282.5|1282|1282|1280.5|1014
1644481850000|2022-02-10 08:30:50|1281.5|1280|1282|1280.5|1282|1280.5|1281|1280|1994
1644481860000|2022-02-10 08:31:00|1281.5|1280|1281.5|1280|1281.5|1280|1281.5|1280|33
1644481920000|2022-02-10 08:32:00|||||||||1353
1644481930000|2022-02-10 08:32:10|||||||||201
1644481970000|2022-02-10 08:32:50|1282|1280.5|1282|1280.5|1282.5|1280.5|1282|1280.5|745
1644481980000|2022-02-10 08:33:00|1281.5|1280|1281.5|1280|1281.5|1280|1281.5|1280|171
1644482000000|2022-02-10 08:33:20|1282|1280.5|1282.5|1281.5|1284.5|1283|1282|1280.5|3466
1644482010000|2022-02-10 08:33:30|1283.5|1282|1284.5|1282.5|1284.5|1283|1283.5|1282|1632
1644482020000|2022-02-10 08:33:40|1285|1283|1286|1284.5|1286|1284.5|1284.5|1283|2096
1644482030000|2022-02-10 08:33:50|1285.5|1284|1285.5|1284|1285.5|1284|1285.5|1284|170
1644482040000|2022-02-10 08:34:00|1284.5|1283.5|1286|1284|1286|1284|1284.5|1282.5|1543
1644482050000|2022-02-10 08:34:10|1285.5|1284.5|1287|1285.5|1287|1286|1285.5|1284|2498
1644482060000|2022-02-10 08:34:20|1286.5|1285|1285.5|1284.5|1286.5|1285.5|1285|1284|1127
1644482080000|2022-02-10 08:34:40|1285|1284|1286|1284|1286|1284|1284.5|1283.5|1794
1644482090000|2022-02-10 08:34:50|1285.5|1283.5|1285|1283.5|1285.5|1283.5|1285|1283.5|38
1644482100000|2022-02-10 08:35:00|1284|1282.5|1283.5|1282.5|1285|1283|1283.5|1282.5|1512
1644482120000|2022-02-10 08:35:20|1283||1283.5||1283.5||1283||562
1644482150000|2022-02-10 08:35:50|1283|1282|1283.5|1282|1283.5|1282.5|1282.5|1282|2221
1644482180000|2022-02-10 08:36:20||1282.5||1282.5||1282.5||1282|19
1644482200000|2022-02-10 08:36:40|1283|1283|1284|1282.5|1284|1283|1283|1282.5|4590
1644482210000|2022-02-10 08:36:50|1283.5|1283|1284|1283|1284|1283|1283|1282.5|1983
1644482220000|2022-02-10 08:37:00|||||||||1095
1644482250000|2022-02-10 08:37:30|1283.5|1282|1283.5|1282|1283.5|1282.5|1283|1282|441
1644482260000|2022-02-10 08:37:40|1284||1283||1284||1283||911
1644482270000|2022-02-10 08:37:50|1282.5|1281.5|1282|1281|1282.5|1281.5|1281.5|1281|1783
1644482280000|2022-02-10 08:38:00|||||||||196
1644482290000|2022-02-10 08:38:10|1282.5|1281.5|1283|1281.5|1285|1283.5|1282|1281|5691
1644482310000|2022-02-10 08:38:30|1282.5|1281|1283|1281|1284|1282.5|1282.5|1280.5|1638
1644482330000|2022-02-10 08:38:50|||||||||2995
1644482340000|2022-02-10 08:39:00|||||||||619
1644482370000|2022-02-10 08:39:30|1283.5|1281.5|1284.5|1283|1284.5|1283|1282.5|1281|4194
1644482380000|2022-02-10 08:39:40|1285|1283.5|1285.5|1284|1287|1285|1285|1283.5|3139
1644482390000|2022-02-10 08:39:50|1286|1284.5|1287.5|1286|1287.5|1286|1286|1284.5|2347
1644482400000|2022-02-10 08:40:00|1287|1285|1287|1284.5|1287|1285|1286|1284.5|2710
1644482410000|2022-02-10 08:40:10|1286.5||1286||1286.5||1286||0
1644482420000|2022-02-10 08:40:20|||||||||195
1644482430000|2022-02-10 08:40:30|1285.5|1284|1285.5|1284.5|1286|1284.5|1284.5|1283.5|1273
1644482440000|2022-02-10 08:40:40|1286|1285|1287|1285|1287.5|1286|1285.5|1285|3093
1644482450000|2022-02-10 08:40:50|1287.5|1285.5|1287|1286|1287.5|1286.5|1286.5|1285|1287
1644482460000|2022-02-10 08:41:00|1287.5|1285.5|1288.5|1287|1288.5|1287.5|1287|1285.5|1743
1644482470000|2022-02-10 08:41:10|1289|1287.5|1292|1290|1292|1290|1288.5|1287|4890
1644482480000|2022-02-10 08:41:20|1292.5|1290.5|1293.5|1291.5|1294.5|1292.5|1292.5|1290|2407
1644482490000|2022-02-10 08:41:30|1294|1292.5|1294.5|1293|1294.5|1293.5|1294|1291.5|1748
1644482500000|2022-02-10 08:41:40|1295|1293.5|1297|1295.5|1297|1295.5|1295|1293.5|2908
1644482510000|2022-02-10 08:41:50|1297.5|1296|1298.5|1296|1299|1297.5|1297|1295.5|5037
1644482520000|2022-02-10 08:42:00|1299|1296.5|1300|1298|1300.5|1299|1299|1296.5|4521
1644482530000|2022-02-10 08:42:10|1299|1297.5|1299|1297|1299|1298|1298|1296.5|2492
1644482550000|2022-02-10 08:42:30|1298.5|1296.5|1298|1296.5|1298.5|1296.5|1298|1296.5|387
1644482560000|2022-02-10 08:42:40|1298.5|1297|1299.5|1298.5|1299.5|1298.5|1298.5|1297|3554
1644482570000|2022-02-10 08:42:50|1299|1298|1301.5|1299.5|1302|1300.5|1299|1298|2471
1644482580000|2022-02-10 08:43:00|1300.5|1300|1300.5|1299.5|1300.5|1300|1300.5|1299.5|334
1644482590000|2022-02-10 08:43:10|1299.5|1299|1298.5|1297.5|1300|1299|1297.5|1296.5|1719
1644482600000|2022-02-10 08:43:20|1298|1296.5|1297|1295.5|1298|1296.5|1297|1295|413
1644482620000|2022-02-10 08:43:40|1296.5|1295|1296.5|1295|1296.5|1295|1296.5|1295|0
1644482630000|2022-02-10 08:43:50|1295.5|1294.5|1297|1296.5|1297|1296.5|1295.5|1293.5|3556
1644482640000|2022-02-10 08:44:00|1296.5|1296|1296|1294|1296.5|1296.5|1296|1293.5|1523
1644482650000|2022-02-10 08:44:10|1295|1293.5|1295|1293.5|1295|1293.5|1295|1293.5|900
1644482670000|2022-02-10 08:44:30|1294.5|1293|1293|1290.5|1294.5|1293|1292|1290.5|871
1644482680000|2022-02-10 08:44:40|1292.5|1291|1292.5|1290.5|1292.5|1291|1292|1290.5|0
1644482690000|2022-02-10 08:44:50|||||||||2
1644482700000|2022-02-10 08:45:00|1293.5|1291|1293|1291.5|1293.5|1292.5|1293|1290.5|939
1644482710000|2022-02-10 08:45:10|1292.5|1291|1292.5|1291|1293|1291|1292|1290.5|49
1644482720000|2022-02-10 08:45:20|1293|1291.5|1293|1291|1293|1292|1293|1291|132
1644482730000|2022-02-10 08:45:30|1292.5|1290.5|1290.5|1289.5|1292.5|1291|1290.5|1289.5|307
1644482750000|2022-02-10 08:45:50|1290|1288.5|1289|1287|1290|1288.5|1289|1286.5|164
1644482760000|2022-02-10 08:46:00|1288.5|1288|1288.5|1288|1288.5|1288|1288.5|1288|0
1644482770000|2022-02-10 08:46:10||1287||1287||1287||1287|122
1644482780000|2022-02-10 08:46:20|1288|1286.5|1286|1284.5|1288|1286.5|1284.5|1283|42349
1644482790000|2022-02-10 08:46:30|1286.5|1285|1286|1284|1288|1286|1285.5|1283|8968
1644482800000|2022-02-10 08:46:40|1286.5|1285|1288|1286|1288|1286.5|1286.5|1284.5|3176
1644482810000|2022-02-10 08:46:50|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.5|1286|39
1644482820000|2022-02-10 08:47:00|1288|1286|1289|1287.5|1289|1287.5|1287.5|1286|1762
1644482830000|2022-02-10 08:47:10|1288.5|1287|1288.5|1287|1288.5|1287|1288.5|1287|195
1644482840000|2022-02-10 08:47:20|1288|1286.5|1288|1286.5|1288|1286.5|1288|1286.5|195
1644482850000|2022-02-10 08:47:30|1287|1286|1286.5|1284.5|1287|1286|1285.5|1283.5|1050
1644482860000|2022-02-10 08:47:40|1287|1285|1289.5|1288|1291.5|1288.5|1287|1285|8134
1644482870000|2022-02-10 08:47:50|1290|1288.5|1290.5|1289|1290.5|1289.5|1288.5|1287|2750
1644482880000|2022-02-10 08:48:00|1291|1288|1291.5|1289.5|1291.5|1289.5|1290.5|1288|2048
1644482890000|2022-02-10 08:48:10|1292|1290.5|1293.5|1291.5|1293.5|1291.5|1291.5|1289.5|2904
1644482900000|2022-02-10 08:48:20|1294|1292.5|1294|1291.5|1294|1292.5|1293.5|1291.5|931
1644482910000|2022-02-10 08:48:30|1294.5|1292|1294|1292|1294.5|1293|1294|1291.5|1748
1644482920000|2022-02-10 08:48:40|1293.5|1291.5|1294|1292|1294|1292.5|1293.5|1291.5|526
1644482930000|2022-02-10 08:48:50|1294.5|1292.5|1294.5|1292.5|1294.5|1293|1294|1292|2648
1644482940000|2022-02-10 08:49:00|1295|1293|1295.5|1293.5|1295.5|1293.5|1295|1293|2759
1644482950000|2022-02-10 08:49:10|1295|1293|1294|1292.5|1295.5|1294|1294|1292.5|1967
1644482960000|2022-02-10 08:49:20|1294.5|1292|1295.5|1293.5|1295.5|1293.5|1294.5|1292|1999
1644482970000|2022-02-10 08:49:30|1296|1294|1297|1294.5|1297.5|1295.5|1296|1293.5|3987
1644482980000|2022-02-10 08:49:40|1296.5|1295|1297.5|1295.5|1297.5|1295.5|1296.5|1294.5|2220
1644482990000|2022-02-10 08:49:50|1298|1295|1298|1296.5|1298.5|1296.5|1297.5|1295|2975
1644483000000|2022-02-10 08:50:00|1297.5|1295.5|1297|1294.5|1298.5|1296.5|1296|1294|9392
1644483010000|2022-02-10 08:50:10|1297.5|1295|1297.5|1295.5|1297.5|1296.5|1297|1294.5|2889
1644483020000|2022-02-10 08:50:20|1298|1296|1299|1297.5|1299|1297.5|1297|1295|3328
1644483030000|2022-02-10 08:50:30|1299.5|1298|1300.5|1298|1300.5|1298.5|1299|1297|3912
1644483040000|2022-02-10 08:50:40|1300|1297.5|1295.5|1293|1300|1297.5|1295|1293|4714
1644483050000|2022-02-10 08:50:50|1295||1295||1295||1295||194
1644483060000|2022-02-10 08:51:00|1294||1294||1294||1294||242
1644483080000|2022-02-10 08:51:20|1294.5|1293.5|1295.5|1293.5|1295.5|1293.5|1294.5|1293.5|1786
1644483090000|2022-02-10 08:51:30|||||||||100000
1644483110000|2022-02-10 08:51:50|1295|1293|1295|1293|1295|1293|1293.5|1293|1113
1644483120000|2022-02-10 08:52:00|1294|1292.5|1294|1292.5|1294|1292.5|1294|1292.5|1857
1644483130000|2022-02-10 08:52:10|1293.5|1292|1292|1291|1293.5|1292|1292|1291|1031
1644483140000|2022-02-10 08:52:20|1291.5|1290|1291|1290.5|1291.5|1290.5|1291|1289.5|909
1644483150000|2022-02-10 08:52:30|1290.5|1290|1288.5|1287|1291|1290|1288.5|1286.5|532
1644483180000|2022-02-10 08:53:00|1288|1286.5|1288|1286|1288|1286.5|1288|1286|0
1644483190000|2022-02-10 08:53:10|1287||1287||1287||1287||76
1644483200000|2022-02-10 08:53:20|1288|1286.5|1289|1286.5|1289.5|1288.5|1287.5|1286|3310
1644483210000|2022-02-10 08:53:30|1288|1286|1288|1286|1288|1286|1288|1286|1
1644483220000|2022-02-10 08:53:40|1287.5|1286.5|1287.5|1286.5|1288|1286.5|1287.5|1286|5346
1644483230000|2022-02-10 08:53:50|1287|1286|1287.5|1286.5|1287.5|1286.5|1287|1286|653
1644483240000|2022-02-10 08:54:00|1287|1286|1285.5|1284.5|1287|1286|1285.5|1284|6212
1644483250000|2022-02-10 08:54:10|1286||1286||1286||1285.5||0
1644483260000|2022-02-10 08:54:20|1286.5|1285|1290.5|1290|1290.5|1290|1286.5|1285|6597
1644483270000|2022-02-10 08:54:30|1291|1289.5|1290|1288.5|1291|1289.5|1290|1288.5|1683
1644483280000|2022-02-10 08:54:40|1290.5|1289|1291|1289|1291.5|1289|1290|1289|3766
1644483290000|2022-02-10 08:54:50|1291.5||1290.5||1291.5||1290.5||290
1644483300000|2022-02-10 08:55:00|1290|1288.5|1289.5|1288.5|1290|1288.5|1289.5|1288.5|324
1644483310000|2022-02-10 08:55:10|1289|1287.5|1288|1286|1289|1288.5|1288|1285.5|1435
1644483320000|2022-02-10 08:55:20|1289|1286.5|1291.5|1289.5|1291.5|1289.5|1289|1286.5|1432
1644483330000|2022-02-10 08:55:30|1292|1288.5|1292|1290.5|1292|1290.5|1291|1288.5|708
1644483340000|2022-02-10 08:55:40|1292.5|1291.5|1291.5|1289.5|1292.5|1291.5|1290.5|1289|2787
1644483350000|2022-02-10 08:55:50|1292|1290|1293|1291.5|1293|1292|1292|1290|2452
1644483360000|2022-02-10 08:56:00|1293.5|1292|1294|1292.5|1294.5|1293|1293|1291.5|1876
1644483370000|2022-02-10 08:56:10|1294.5|1293|1294.5|1293|1294.5|1293.5|1294.5|1292.5|890
1644483380000|2022-02-10 08:56:20|1295.5|1293.5|1295.5|1294.5|1295.5|1294.5|1294.5|1293|486
1644483390000|2022-02-10 08:56:30|1295|1293.5|1293.5|1292|1295.5|1293.5|1293.5|1291.5|2169
1644483400000|2022-02-10 08:56:40|1294.5|1293|1295|1293.5|1295.5|1294|1294|1292.5|1428
1644483410000|2022-02-10 08:56:50|1295.5|1294|1297|1295|1297|1296|1295.5|1293.5|7847
1644483420000|2022-02-10 08:57:00|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|0
1644483430000|2022-02-10 08:57:10|1296|1293.5|1294.5|1292|1296|1293.5|1294|1292|2879
1644483440000|2022-02-10 08:57:20|1293.5|1291.5|1290.5|1289|1293.5|1291.5|1288.5|1286|4410
1644483450000|2022-02-10 08:57:30|1291|1290|1291|1289|1293.5|1291.5|1290.5|1289|4038
1644483460000|2022-02-10 08:57:40|1291.5|1289.5|1291|1290|1291.5|1290|1291|1289|1268
1644483470000|2022-02-10 08:57:50|1291.5|1289.5|1292|1290|1292|1291|1290.5|1289.5|4112
1644483480000|2022-02-10 08:58:00|1291|1289.5|1290.5|1289|1291|1289.5|1290|1288.5|2933
1644483490000|2022-02-10 08:58:10|1291|1289.5|1290.5|1289|1291|1290|1290|1288.5|4573
1644483500000|2022-02-10 08:58:20|1291|1289.5|1293|1290.5|1293|1291|1291|1289|2365
1644483510000|2022-02-10 08:58:30|1292.5|1290|1293|1290.5|1293|1290.5|1292|1290|943
1644483520000|2022-02-10 08:58:40|1292.5|1290|1291|1290|1292.5|1290|1290|1289|3055
1644483530000|2022-02-10 08:58:50|1290.5|1289|1288.5|1287.5|1290.5|1289|1288.5|1287.5|2786
1644483540000|2022-02-10 08:59:00|1288|1287|1286|1285|1288|1287|1284.5|1283.5|3012
1644483550000|2022-02-10 08:59:10|1286.5|1284.5|1288.5|1287|1288.5|1287|1285.5|1284.5|514
1644483560000|2022-02-10 08:59:20|1290|1287.5|1290|1289|1290.5|1289.5|1289.5|1287|3477
1644483570000|2022-02-10 08:59:30|1290.5|1289.5|1292.5|1290|1292.5|1290.5|1290.5|1289|2140
1644483580000|2022-02-10 08:59:40|1292|1290.5|1295.5|1294|1296|1294|1292|1290.5|6407
1644483590000|2022-02-10 08:59:50|1296|1294.5|1297|1294.5|1297|1295.5|1295.5|1294|5144
1644483600000|2022-02-10 09:00:00|1296.5|1294|1294.5|1293.5|1296.5|1294|1294|1293.5|5238
1644483610000|2022-02-10 09:00:10|1294|1292.5|1293|1292.5|1294|1293|1293|1292.5|1849
1644483620000|2022-02-10 09:00:20|||||||||393
1644483640000|2022-02-10 09:00:40|1292.5|1292|1292.5|1290.5|1292.5|1292|1292|1290.5|1305
1644483660000|2022-02-10 09:01:00|||||||||307
1644483680000|2022-02-10 09:01:20|||||||||194
1644483700000|2022-02-10 09:01:40|1292||1291.5||1292||1291.5||0
1644483720000|2022-02-10 09:02:00|||||||||1674
1644483730000|2022-02-10 09:02:10|||||||||821
1644483740000|2022-02-10 09:02:20|||||||||211
1644483750000|2022-02-10 09:02:30|||||||||215
1644483760000|2022-02-10 09:02:40|||||||||1246
1644483770000|2022-02-10 09:02:50|||||||||313
1644483780000|2022-02-10 09:03:00|1291|1290|1290|1288|1291|1290|1289.5|1288|3825
1644483790000|2022-02-10 09:03:10|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|326
1644483800000|2022-02-10 09:03:20|||||||||143
1644483810000|2022-02-10 09:03:30|||||||||795
1644483840000|2022-02-10 09:04:00|1289|1288|1289|1288|1289.5|1288|1289|1288|1474
1644483850000|2022-02-10 09:04:10|||||||||200
1644483860000|2022-02-10 09:04:20|||||||||235
1644483880000|2022-02-10 09:04:40|||||||||781
1644483890000|2022-02-10 09:04:50|||||||||4234
1644483900000|2022-02-10 09:05:00|1288.5|1287.5|1289|1287|1289|1287.5|1286.5|1284.5|4928
1644483940000|2022-02-10 09:05:40|1288.5|1286.5|1288.5|1287|1289|1287.5|1287.5|1286|1986
1644483950000|2022-02-10 09:05:50|1288||1288||1288||1288||0
1644483960000|2022-02-10 09:06:00|1287.5|1286.5|1288.5|1287.5|1288.5|1287.5|1287.5|1286|6189
1644483970000|2022-02-10 09:06:10|1288|1287|1288|1286.5|1288.5|1287|1288|1286.5|86
1644483980000|2022-02-10 09:06:20|1287.5|1287|1287|1286|1288|1287|1287|1286|542
1644483990000|2022-02-10 09:06:30|1286.5|1285.5|1286|1285|1287|1285.5|1285.5|1285|4153
1644484000000|2022-02-10 09:06:40|1286.5|1285.5|1287|1285.5|1287|1286|1286.5|1285|1671
1644484010000|2022-02-10 09:06:50|1286.5||1286.5||1286.5||1286.5||0
1644484030000|2022-02-10 09:07:10|||||||||49
1644484050000|2022-02-10 09:07:30|1286|1285|1287|1285|1287|1285.5|1286|1285|160
1644484070000|2022-02-10 09:07:50|1286.5||1286.5||1286.5||1286.5||0
1644484090000|2022-02-10 09:08:10|1286||1286||1286||1286||0
1644484130000|2022-02-10 09:08:50|1285.5||1285.5||1285.5||1285.5||418
1644484140000|2022-02-10 09:09:00|1286|1285.5|1290|1288|1290.5|1288|1285.5|1285.5|3088
1644484150000|2022-02-10 09:09:10||1288.5||1288||1288.5||1288|0
1644484160000|2022-02-10 09:09:20|1289.5||1290||1290||1289.5||385
1644484170000|2022-02-10 09:09:30|1289.5|1287.5|1290|1288.5|1290.5|1289|1289|1287.5|2232
1644484190000|2022-02-10 09:09:50|1290.5||1290.5||1290.5||1290.5||363
1644484200000|2022-02-10 09:10:00|1290||1290||1290||1290||0
1644484240000|2022-02-10 09:10:40|1289.5||1289.5||1289.5||1289.5||0
1644484250000|2022-02-10 09:10:50|1290|1289|1294.5|1292.5|1294.5|1293|1290|1288.5|11169
1644484260000|2022-02-10 09:11:00|1294|1293|1293.5|1292|1294.5|1293|1293|1292|2262
1644484270000|2022-02-10 09:11:10|1293|1291.5|1290.5|1288|1293|1291.5|1290.5|1288|1250
1644484280000|2022-02-10 09:11:20|||||||||300
1644484290000|2022-02-10 09:11:30|1291|1288.5|1291.5|1290.5|1292|1291.5|1291|1288.5|5791
1644484300000|2022-02-10 09:11:40|1291|1290|1293|1292|1293|1292|1291|1289.5|4192
1644484310000|2022-02-10 09:11:50|1293.5|1292.5|1298.5|1296.5|1298.5|1296.5|1293.5|1292|2660
1644484320000|2022-02-10 09:12:00|1298|1296|1296.5|1294.5|1299|1297.5|1296.5|1294.5|5619
1644484330000|2022-02-10 09:12:10|1296|1293.5|1295|1293.5|1296|1293.5|1295|1293.5|742
1644484340000|2022-02-10 09:12:20|1294.5|1292.5|1293.5|1292|1294.5|1292.5|1293.5|1292|1060
1644484390000|2022-02-10 09:13:10|1293|1291.5|1294.5|1292|1294.5|1293|1292.5|1291.5|2267
1644484430000|2022-02-10 09:13:50|1293.5||1293.5||1293.5||1293.5||1
1644484450000|2022-02-10 09:14:10|1293||1293||1293||1293||0
1644484500000|2022-02-10 09:15:00|||||||||2729
1644484510000|2022-02-10 09:15:10|||||||||767
1644484520000|2022-02-10 09:15:20|1293.5|1293|1299|1297|1299|1297|1293.5|1292.5|6179
1644484530000|2022-02-10 09:15:30|1298|1296.5|1298|1296|1298|1296.5|1298|1296|279
1644484540000|2022-02-10 09:15:40|1297.5|1295.5|1297|1295.5|1297.5|1295.5|1297|1295.5|233
1644484550000|2022-02-10 09:15:50|1296.5|1295|1297|1295|1297.5|1295.5|1296.5|1295|629
1644484560000|2022-02-10 09:16:00|||||||||278
1644484600000|2022-02-10 09:16:40|1296|1294.5|1297.5|1296|1297.5|1296|1296|1294.5|1645
1644484610000|2022-02-10 09:16:50|1297||1297||1297||1297||0
1644484620000|2022-02-10 09:17:00|||||||||193
1644484640000|2022-02-10 09:17:20|1297.5|1296.5|1299|1297.5|1299|1298.5|1297.5|1296.5|2933
1644484650000|2022-02-10 09:17:30||1298||1298.5||1298.5||1298|428
1644484660000|2022-02-10 09:17:40|1299.5|1298|1299.5|1298|1299.5|1298.5|1299.5|1298|601
1644484670000|2022-02-10 09:17:50|1300|1298.5|1300|1299|1301.5|1300|1300|1298|4576
1644484680000|2022-02-10 09:18:00|1300.5|1298.5|1300|1298|1300.5|1299|1299|1298|1213
1644484700000|2022-02-10 09:18:20|1299.5|1297.5|1299|1297.5|1299.5|1297.5|1299|1297.5|212
1644484710000|2022-02-10 09:18:30|1298.5|1297|1299|1296.5|1299|1297|1298|1296.5|1750
1644484770000|2022-02-10 09:19:30|||||||||207
1644484790000|2022-02-10 09:19:50||1297||1296.5||1297||1296.5|0
1644484800000|2022-02-10 09:20:00|1298.5||1298.5||1298.5||1297.5||1160
1644484820000|2022-02-10 09:20:20|1298|1297|1298|1296.5|1298|1297|1298|1296.5|0
1644484830000|2022-02-10 09:20:30|||||||||336
1644484840000|2022-02-10 09:20:40|||||||||1002
1644484850000|2022-02-10 09:20:50|||||||||942
1644484860000|2022-02-10 09:21:00|1298.5|1297|1300.5|1298.5|1301|1299.5|1298.5|1297|5970
1644484870000|2022-02-10 09:21:10|1300|1298|1298.5|1297.5|1300|1298.5|1298.5|1297.5|1471
1644484890000|2022-02-10 09:21:30|1298|1297|1298|1297|1298.5|1297|1298|1297|319
1644484920000|2022-02-10 09:22:00|1297.5|1296.5|1296.5|1295.5|1297.5|1296.5|1296.5|1295.5|1103
1644484930000|2022-02-10 09:22:10|1296|1294.5|1295|1294|1296|1294.5|1295|1294|1191
1644484940000|2022-02-10 09:22:20|1295.5|1293.5|1295|1294|1295.5|1294|1294|1293|1024
1644484950000|2022-02-10 09:22:30|1294.5|1293.5|1293.5|1292.5|1295|1293.5|1293.5|1292.5|1025
1644484960000|2022-02-10 09:22:40||1292||1292||1292||1292|0
1644484980000|2022-02-10 09:23:00|1293||1293||1293||1293||0
1644484990000|2022-02-10 09:23:10|1292|1291.5|1291.5|1290.5|1292|1291.5|1290.5|1289.5|619
1644485010000|2022-02-10 09:23:30|1291|1289.5|1291|1289|1291|1289.5|1291|1289|456
1644485030000|2022-02-10 09:23:50|1291.5|1289.5|1293|1291.5|1293|1291.5|1291.5|1289.5|2828
1644485040000|2022-02-10 09:24:00|1292.5|1291|1292.5|1291|1292.5|1291|1292.5|1291|0
1644485050000|2022-02-10 09:24:10|||||||||226
1644485060000|2022-02-10 09:24:20|1292|1290.5|1290.5|1289|1292|1290.5|1290.5|1289|800
1644485090000|2022-02-10 09:24:50||1289.5||1289.5||1289.5||1289.5|370
1644485110000|2022-02-10 09:25:10|1290|1289|1289.5|1288|1292|1291|1289.5|1288|3260
1644485150000|2022-02-10 09:25:50||1287.5||1287.5||1287.5||1287.5|153
1644485160000|2022-02-10 09:26:00||1288.5||1288.5||1288.5||1288.5|0
1644485170000|2022-02-10 09:26:10|1290|1287.5|1289|1288|1290.5|1289|1289|1287.5|2418
1644485200000|2022-02-10 09:26:40|1288.5|1287.5|1288|1286|1288.5|1287.5|1287.5|1286|1043
1644485220000|2022-02-10 09:27:00|1287.5|1285.5|1287.5|1285.5|1287.5|1285.5|1287.5|1285.5|37
1644485240000|2022-02-10 09:27:20|1288|1286.5|1291|1289|1291.5|1290|1288|1286.5|4382
1644485260000|2022-02-10 09:27:40|1290.5|1288.5|1290.5|1288|1290.5|1288.5|1290.5|1288|244
1644485290000|2022-02-10 09:28:10|1291|1289|1293|1292|1294|1292.5|1290.5|1289|5194
1644485300000|2022-02-10 09:28:20|1294|1292.5|1295|1293|1295.5|1294|1294|1292.5|2911
1644485310000|2022-02-10 09:28:30|1294.5|1292.5|1294|1292.5|1295|1293.5|1294|1292.5|1069
1644485320000|2022-02-10 09:28:40|1294.5|1293|1294.5|1293.5|1295|1293.5|1294.5|1292.5|3787
1644485330000|2022-02-10 09:28:50|1295|1293|1295.5|1294|1296|1294|1295|1292.5|1539
1644485340000|2022-02-10 09:29:00|1296|1295|1295.5|1294|1296|1295|1295|1293.5|1661
1644485350000|2022-02-10 09:29:10|1296|1294.5|1296.5|1295.5|1296.5|1295.5|1296|1294.5|2184
1644485360000|2022-02-10 09:29:20|1296|1295|1298|1296.5|1298|1296.5|1295.5|1295|2495
1644485370000|2022-02-10 09:29:30|1297.5|1297|1297.5|1296|1298|1297|1297.5|1296|1104
1644485380000|2022-02-10 09:29:40|1298|1296.5|1298|1297.5|1298.5|1297.5|1297.5|1296|2462
1644485390000|2022-02-10 09:29:50|1299|1297|1299|1297|1299|1297.5|1297.5|1296|3320
1644485400000|2022-02-10 09:30:00|1298|1296.5|1298|1296.5|1299|1297.5|1297.5|1296|7090
1644485410000|2022-02-10 09:30:10|1298.5|1297|1298.5|1297|1299|1297|1298.5|1297|232
1644485440000|2022-02-10 09:30:40|1298|1296.5|1297|1296|1298|1296.5|1297|1296|1259
1644485450000|2022-02-10 09:30:50|||||||||443
1644485470000|2022-02-10 09:31:10|1296|1295|1296|1295|1297|1296|1296|1294.5|818
1644485490000|2022-02-10 09:31:30|1295.5|1294.5|1294|1292.5|1295.5|1294.5|1294|1292.5|2554
1644485500000|2022-02-10 09:31:40|1294.5|1293|1300|1299|1301|1299.5|1294.5|1293|8640
1644485510000|2022-02-10 09:31:50|1300.5|1298.5|1300|1299|1300.5|1299.5|1300|1298.5|1482
1644485520000|2022-02-10 09:32:00|1299.5|1298.5|1299.5|1298|1300|1299|1297.5|1296|6350
1644485530000|2022-02-10 09:32:10|1299|1299|1299|1297.5|1300|1299|1299|1297.5|2399
1644485540000|2022-02-10 09:32:20|1299.5|1298|1298|1296.5|1299.5|1298|1298|1296.5|2037
1644485560000|2022-02-10 09:32:40|1297.5|1296|1298|1295.5|1298|1296|1296.5|1295.5|1347
1644485580000|2022-02-10 09:33:00|1297|1295|1297|1295.5|1297|1295.5|1296.5|1295|874
1644485590000|2022-02-10 09:33:10|||||||||231
1644485610000|2022-02-10 09:33:30|1296.5||1296.5||1296.5||1296.5||39
1644485630000|2022-02-10 09:33:50|1297|1296|1298|1296.5|1298|1297|1297|1296|3732
1644485640000|2022-02-10 09:34:00|1298.5|1297|1300|1299|1300|1299|1298.5|1297|2185
1644485650000|2022-02-10 09:34:10|1301|1299.5|1301.5|1299|1301.5|1299.5|1300|1298.5|1288
1644485660000|2022-02-10 09:34:20|1301|1298.5|1301|1298.5|1301|1298.5|1301|1298.5|0
1644485680000|2022-02-10 09:34:40|1299.5|1298|1299|1297|1300|1298|1299|1296.5|13167
1644485690000|2022-02-10 09:34:50||1296.5||1296.5||1296.5||1296.5|0
1644485700000|2022-02-10 09:35:00||1297||1296.5||1297||1296.5|222
1644485720000|2022-02-10 09:35:20|||||||||57
1644485730000|2022-02-10 09:35:30|1298.5|1296|1298|1296|1298.5|1296|1298|1296|351
1644485740000|2022-02-10 09:35:40|||||||||675
1644485750000|2022-02-10 09:35:50||1296.5||1296.5||1296.5||1296.5|0
1644485760000|2022-02-10 09:36:00|1298.5||1298||1299||1298||722
1644485770000|2022-02-10 09:36:10|1297.5|1296|1298|1296|1298|1296|1297.5|1296|0
1644485780000|2022-02-10 09:36:20|1297|1296.5|1297|1296|1297.5|1296.5|1297|1296|250
1644485810000|2022-02-10 09:36:50||1296.5||1296||1296.5||1296|54
1644485840000|2022-02-10 09:37:20|1296.5|1295.5|1297|1296|1297|1296|1296.5|1295.5|11432
1644485860000|2022-02-10 09:37:40|1297.5|1295.5|1297.5|1296.5|1297.5|1296.5|1297.5|1295.5|3080
1644485870000|2022-02-10 09:37:50||1296||1296.5||1296.5||1296|0
1644485880000|2022-02-10 09:38:00||1296||1296||1296||1296|0
1644485890000|2022-02-10 09:38:10|1297|1297|1297|1296|1297.5|1297|1297|1296|432
1644485900000|2022-02-10 09:38:20|1296.5||1297||1297||1296.5||100
1644485930000|2022-02-10 09:38:50|1297.5|1295.5|1297.5|1296.5|1297.5|1296.5|1297.5|1295.5|2642
1644485940000|2022-02-10 09:39:00||1296||1296||1296||1296|987
1644485970000|2022-02-10 09:39:30|1298|1296.5|1298|1296.5|1298|1297.5|1298|1296.5|1614
1644485990000|2022-02-10 09:39:50|1297|1296|1297|1295.5|1297|1296|1297|1295.5|0
1644486000000|2022-02-10 09:40:00|||||||||753
1644486030000|2022-02-10 09:40:30|||||||||100
1644486050000|2022-02-10 09:40:50|||||||||193
1644486060000|2022-02-10 09:41:00|||||||||374
1644486070000|2022-02-10 09:41:10|1296.5|1295|1296.5|1294.5|1296.5|1295|1296.5|1294.5|1786
1644486090000|2022-02-10 09:41:30|1296|1294|1295.5|1294|1296|1294|1295.5|1294|1153
1644486120000|2022-02-10 09:42:00|1295|1293.5|1294.5|1293.5|1295|1293.5|1294.5|1293.5|1243
1644486130000|2022-02-10 09:42:10||1293||1293||1293||1293|403
1644486200000|2022-02-10 09:43:20|1294||1294||1294||1294||0
1644486210000|2022-02-10 09:43:30|1294.5|1293.5|1295|1293.5|1295|1293.5|1294.5|1293.5|1955
1644486220000|2022-02-10 09:43:40|1294.5||1294.5||1294.5||1294.5||0
1644486240000|2022-02-10 09:44:00|1294||1294||1294||1294||0
1644486270000|2022-02-10 09:44:30|1294.5|1294|1295.5|1294.5|1296|1295|1294.5|1294|1748
1644486280000|2022-02-10 09:44:40|||||||||100
1644486290000|2022-02-10 09:44:50|||||||||200
1644486300000|2022-02-10 09:45:00||1294||1294||1294||1294|86
1644486310000|2022-02-10 09:45:10|1296|1294.5|1296.5|1295.5|1296.5|1295.5|1295.5|1294.5|826
1644486320000|2022-02-10 09:45:20|1296|1295|1296|1295|1296|1295.5|1296|1295|200
1644486330000|2022-02-10 09:45:30|||||||||170
1644486340000|2022-02-10 09:45:40|1295.5|1294.5|1296|1295.5|1296.5|1295.5|1295.5|1294.5|211
1644486360000|2022-02-10 09:46:00|1296.5|1296|1298.5|1296.5|1299|1297|1296.5|1296|1228
1644486370000|2022-02-10 09:46:10|1298|1297|1298.5|1296.5|1299|1297|1298|1296.5|358
1644486380000|2022-02-10 09:46:20|||||||||300
1644486390000|2022-02-10 09:46:30|1299|1297|1300.5|1299|1301|1300.5|1299|1297|109176
1644486400000|2022-02-10 09:46:40|1300|1299.5|1300.5|1299|1300.5|1299.5|1300|1299|1303
1644486410000|2022-02-10 09:46:50|1300||1300.5||1300.5||1300||0
1644486420000|2022-02-10 09:47:00|1300||1300||1300||1300||0
1644486430000|2022-02-10 09:47:10|1299.5|1298.5|1299|1297|1299.5|1298.5|1298.5|1297|1128
1644486440000|2022-02-10 09:47:20||1297.5||1297.5||1297.5||1297.5|0
1644486480000|2022-02-10 09:48:00|1298.5|1297|1299|1297|1299|1297|1298|1296|1135
1644486490000|2022-02-10 09:48:10||1297.5||1297.5||1297.5||1297.5|0
1644486510000|2022-02-10 09:48:30|1298.5|1297|1298.5|1297|1298.5|1297|1298.5|1296.5|2995
1644486530000|2022-02-10 09:48:50|1299|1297.5|1299|1297.5|1299|1298|1299|1297.5|451
1644486540000|2022-02-10 09:49:00|1298.5|1297|1299|1297.5|1299|1298|1298.5|1297|100
1644486560000|2022-02-10 09:49:20|||||||||237
1644486600000|2022-02-10 09:50:00|||||||||477
1644486610000|2022-02-10 09:50:10|1299.5|1298|1300|1299|1300|1299|1299|1298|1076
1644486620000|2022-02-10 09:50:20|1300.5|1299.5|1300|1299|1300.5|1299.5|1300|1299|363
1644486700000|2022-02-10 09:51:40|1299.5|1298.5|1299.5|1298.5|1299.5|1298.5|1299.5|1298.5|722
1644486780000|2022-02-10 09:53:00|||||||||336
1644486870000|2022-02-10 09:54:30|||||||||500
1644486880000|2022-02-10 09:54:40|||||||||239
1644486890000|2022-02-10 09:54:50|1300|1299|1303|1301|1303|1301.5|1300|1299|6348
1644486900000|2022-02-10 09:55:00|1302.5||1302.5||1302.5||1302.5||0
1644486910000|2022-02-10 09:55:10||1300.5||1301||1301||1300|0
1644486920000|2022-02-10 09:55:20||1300.5||1300.5||1300.5||1300|2026
1644486950000|2022-02-10 09:55:50|1302|1300|1302|1300|1302|1301|1302|1300|0
1644486970000|2022-02-10 09:56:10||1300.5||1300||1301||1300|0
1644487000000|2022-02-10 09:56:40||1300.5||1300||1301||1300|40
1644487010000|2022-02-10 09:56:50||1300.5||1300||1300.5||1300|0
1644487020000|2022-02-10 09:57:00||1300.5||1300||1300.5||1300|0
1644487040000|2022-02-10 09:57:20||1300.5||1300||1300.5||1300|0
1644487050000|2022-02-10 09:57:30||1300.5||1300||1300.5||1300|0
1644487070000|2022-02-10 09:57:50||1300.5||1300||1300.5||1300|0
1644487080000|2022-02-10 09:58:00||1300.5||1300||1300.5||1300|100
1644487100000|2022-02-10 09:58:20|1301.5|1301|1301.5|1300|1301.5|1301|1301.5|1300|150
1644487160000|2022-02-10 09:59:20|1301|1299.5|1300.5|1299|1301|1299.5|1300|1298.5|6288
1644487170000|2022-02-10 09:59:30|1300|1298.5|1299.5|1298|1300|1299.5|1299.5|1298|1021
1644487180000|2022-02-10 09:59:40|1300|1298.5|1301|1300|1301|1300|1300|1298.5|2115
1644487190000|2022-02-10 09:59:50|1300.5|1299.5|1301|1299.5|1301|1299.5|1300.5|1299.5|548
1644487220000|2022-02-10 10:00:20||1299||1299||1299.5||1299|16
1644487230000|2022-02-10 10:00:30||1299.5||1299.5||1299.5||1299.5|0
1644487250000|2022-02-10 10:00:50|||||||||100
1644487260000|2022-02-10 10:01:00|||||||||32
1644487270000|2022-02-10 10:01:10|1300.5|1299|1300.5|1299|1300.5|1299|1300.5|1299|3
1644487280000|2022-02-10 10:01:20|1301|1299.5|1301|1299.5|1301.5|1300.5|1301|1299.5|1283
1644487290000|2022-02-10 10:01:30|1300.5|1299|1300.5|1298.5|1300.5|1299|1300.5|1298.5|602
1644487310000|2022-02-10 10:01:50|||||||||3
1644487340000|2022-02-10 10:02:20|1300|1298|1300|1298.5|1300|1298.5|1298.5|1298|3808
1644487370000|2022-02-10 10:02:50|1299.5|1298|1299.5|1298.5|1299.5|1298.5|1298.5|1298|1743
1644487380000|2022-02-10 10:03:00|||||||||8
1644487390000|2022-02-10 10:03:10||1298||1298||1298||1298|491
1644487410000|2022-02-10 10:03:30|1299|1298.5|1299.5|1298|1299.5|1298.5|1299|1298|383
1644487430000|2022-02-10 10:03:50|1299||1299||1299||1299||0
1644487440000|2022-02-10 10:04:00|1299.5|1298.5|1299.5|1298.5|1299.5|1298.5|1299.5|1298.5|33
1644487500000|2022-02-10 10:05:00||1298||1298||1298||1298|0
1644487510000|2022-02-10 10:05:10|1299||1299||1299||1299||0
1644487540000|2022-02-10 10:05:40|1298.5|1297.5|1297.5|1296.5|1298.5|1297.5|1297.5|1296|1346
1644487550000|2022-02-10 10:05:50|||||||||174
1644487560000|2022-02-10 10:06:00|1298|1297|1298|1297.5|1298|1297.5|1298|1297|126
1644487570000|2022-02-10 10:06:10|1298.5|1298|1298.5|1298|1298.5|1298|1298.5|1298|513
1644487580000|2022-02-10 10:06:20|||||||||765
1644487590000|2022-02-10 10:06:30|1299|1298.5|1299|1298|1299|1298.5|1298.5|1298|923
1644487680000|2022-02-10 10:08:00|1298.5|1297.5|1298|1297|1298.5|1297.5|1298|1296|3883
1644487690000|2022-02-10 10:08:10||1296.5||1296.5||1296.5||1296.5|182
1644487700000|2022-02-10 10:08:20||1296||1296||1296||1296|213
1644487730000|2022-02-10 10:08:50|1297.5||1297||1297.5||1297||204
1644487740000|2022-02-10 10:09:00||1295.5||1295.5||1295.5||1295.5|195
1644487780000|2022-02-10 10:09:40|1297.5|1296|1301.5|1299.5|1302|1300.5|1297|1296|5773
1644487790000|2022-02-10 10:09:50|1300.5||1300.5||1300.5||1300.5||0
1644487800000|2022-02-10 10:10:00||1299||1298.5||1299||1298.5|114
1644487860000|2022-02-10 10:11:00|1300|1299|1300|1299|1300.5|1299|1300|1299|0
1644487900000|2022-02-10 10:11:40|1299.5|1298.5|1299.5|1298|1299.5|1298.5|1299.5|1298|411
1644487910000|2022-02-10 10:11:50|1300|1298.5|1300.5|1299|1300.5|1299|1300|1298|660
1644487950000|2022-02-10 10:12:30|1300|1298.5|1300|1298|1300|1298.5|1300|1298|0
1644487960000|2022-02-10 10:12:40|1299.5||1299.5||1299.5||1299.5||0
1644488020000|2022-02-10 10:13:40||1298.5||1298.5||1298.5||1298.5|10
1644488030000|2022-02-10 10:13:50|||||||||46
1644488040000|2022-02-10 10:14:00|1300|1299|1300.5|1298.5|1300.5|1299.5|1300|1298.5|1390
1644488090000|2022-02-10 10:14:50||1299.5||1298.5||1299.5||1298.5|19
1644488100000|2022-02-10 10:15:00|||||||||359
1644488110000|2022-02-10 10:15:10|1300|1298|1299.5|1298|1300|1298|1299.5|1298|193
1644488120000|2022-02-10 10:15:20|1300||1299.5||1300||1299.5||0
1644488140000|2022-02-10 10:15:40|||||||||193
1644488160000|2022-02-10 10:16:00|1300|1299|1301|1299|1301|1300|1300|1299|1289
1644488180000|2022-02-10 10:16:20|1300.5||1300.5||1300.5||1300.5||50
1644488190000|2022-02-10 10:16:30|1301||1301||1301||1301||0
1644488230000|2022-02-10 10:17:10|||||||||300
1644488260000|2022-02-10 10:17:40|1301.5|1299.5|1303.5|1301.5|1303.5|1302.5|1301.5|1299.5|1766
1644488270000|2022-02-10 10:17:50||1302.5||1302.5||1302.5||1301.5|0
1644488280000|2022-02-10 10:18:00|1303|1302|1303.5|1301|1303.5|1302.5|1303|1301|451
1644488300000|2022-02-10 10:18:20|1303||1303||1303||1303||0
1644488310000|2022-02-10 10:18:30|1303.5||1303.5||1303.5||1303.5||0
1644488340000|2022-02-10 10:19:00|1303|1300.5|1302|1300|1303|1300.5|1302|1300|1053
1644488360000|2022-02-10 10:19:20|1302.5|1301|1304|1302.5|1304|1302.5|1302.5|1301|2994
1644488370000|2022-02-10 10:19:30|1305|1303|1305|1303.5|1305.5|1303.5|1305|1303|240
1644488380000|2022-02-10 10:19:40|1305.5|1303|1305|1303|1305.5|1303.5|1305|1303|0
1644488400000|2022-02-10 10:20:00|1305.5|1303.5|1305|1303|1305.5|1303.5|1305|1303|0
1644488440000|2022-02-10 10:20:40|1305.5|1303.5|1305|1303.5|1305.5|1303.5|1305|1303.5|0
1644488460000|2022-02-10 10:21:00|1305.5|1304|1306.5|1305.5|1307|1305.5|1305|1304|2853
1644488470000|2022-02-10 10:21:10|1307|1305|1307|1305|1307.5|1305|1307|1305|113
1644488550000|2022-02-10 10:22:30|1306.5|1304.5|1305|1302.5|1306.5|1304.5|1305|1302.5|2674
1644488560000|2022-02-10 10:22:40||1303||1302.5||1303||1302.5|76
1644488570000|2022-02-10 10:22:50|||||||||308
1644488600000|2022-02-10 10:23:20|1304.5|1302|1304|1302|1304.5|1302|1304|1301.5|635
1644488630000|2022-02-10 10:23:50|1304.5|1302.5|1303.5|1302|1305|1303|1303.5|1302|5834
1644488700000|2022-02-10 10:25:00|1304|1302.5|1305|1304|1305|1304|1303.5|1302|2253
1644488720000|2022-02-10 10:25:20||1303.5||1303.5||1304||1303.5|380
1644488760000|2022-02-10 10:26:00|1305.5|1304|1305.5|1304.5|1305.5|1305|1305.5|1304|936
1644488770000|2022-02-10 10:26:10||1303.5||1303||1303.5||1303|1350
1644488780000|2022-02-10 10:26:20|1304.5||1304.5||1304.5||1304.5||39
1644488790000|2022-02-10 10:26:30||1302.5||1302.5||1302.5||1302.5|1411
1644488890000|2022-02-10 10:28:10|||||||||350
1644488920000|2022-02-10 10:28:40|1305.5|1303|1305|1302.5|1306|1304.5|1305|1302.5|2569
1644488960000|2022-02-10 10:29:20||1303||1302.5||1303||1302.5|134
1644488970000|2022-02-10 10:29:30||1303||1303.5||1303.5||1303|0
1644489020000|2022-02-10 10:30:20|||||||||457
1644489050000|2022-02-10 10:30:50|1305.5|1304|1306.5|1304.5|1306.5|1304.5|1305.5|1304|2943
1644489060000|2022-02-10 10:31:00|1306||1306||1306||1306||0
1644489070000|2022-02-10 10:31:10|1306.5||1306.5||1306.5||1306.5||0
1644489090000|2022-02-10 10:31:30|||||||||227
1644489110000|2022-02-10 10:31:50|1306||1306||1306||1306||0
1644489130000|2022-02-10 10:32:10|1305.5|1304|1306|1304.5|1306|1304.5|1305.5|1304|73
1644489140000|2022-02-10 10:32:20|1307|1305|1306.5|1305|1307|1306|1306|1305|672
1644489180000|2022-02-10 10:33:00|1307|1305.5|1308.5|1306|1308.5|1306.5|1307|1305.5|1945
1644489190000|2022-02-10 10:33:10|1308||1308||1308||1308||0
1644489300000|2022-02-10 10:35:00||1306.5||1306.5||1306.5||1306.5|450
1644489340000|2022-02-10 10:35:40|||||||||31
1644489360000|2022-02-10 10:36:00|1308.5|1307.5|1308.5|1306.5|1308.5|1307.5|1308.5|1306.5|851
1644489370000|2022-02-10 10:36:10|1308|1307|1308|1306|1308|1307.5|1308|1306|339
1644489430000|2022-02-10 10:37:10|||||||||97
1644489440000|2022-02-10 10:37:20||1306.5||1306||1306.5||1306|2
1644489490000|2022-02-10 10:38:10|||||||||98
1644489510000|2022-02-10 10:38:30|1308.5|1306.5|1308.5|1307.5|1308.5|1307.5|1308|1306.5|432
1644489520000|2022-02-10 10:38:40||1307||1307||1307||1307|256
1644489540000|2022-02-10 10:39:00|1308|1306.5|1309.5|1307.5|1309.5|1307.5|1308|1306.5|1361
1644489600000|2022-02-10 10:40:00|1309||1309||1309||1309||287
1644489610000|2022-02-10 10:40:10||1307||1307||1307||1307|0
1644489630000|2022-02-10 10:40:30|||||||||2995
1644489670000|2022-02-10 10:41:10||1306.5||1306.5||1306.5||1306.5|99
1644489730000|2022-02-10 10:42:10|||||||||3
1644489750000|2022-02-10 10:42:30||1307||1307||1307||1307|0
1644489790000|2022-02-10 10:43:10|||||||||48
1644489800000|2022-02-10 10:43:20|1309.5|1308|1314.5|1312.5|1314.5|1313.5|1309.5|1308|6583
1644489810000|2022-02-10 10:43:30|1314||1314||1314||1314||0
1644489820000|2022-02-10 10:43:40|1314.5||1314.5||1314.5||1314.5||1099
1644489830000|2022-02-10 10:43:50|||||||||49
1644489860000|2022-02-10 10:44:20|1314|1312|1312|1309.5|1314|1312|1312|1309.5|2565
1644489870000|2022-02-10 10:44:30|1312.5|1310|1312|1310.5|1312.5|1310.5|1312|1310|1260
1644489900000|2022-02-10 10:45:00|1312.5|1311|1314.5|1313|1314.5|1313|1312.5|1311|3121
1644489910000|2022-02-10 10:45:10|1314|1312.5|1314.5|1313|1314.5|1313|1314|1312.5|150
1644489920000|2022-02-10 10:45:20|1314|1312.5|1314|1312.5|1314|1312.5|1314|1311.5|520
1644489940000|2022-02-10 10:45:40||1312||1311.5||1312.5||1311.5|125
1644489950000|2022-02-10 10:45:50|1313.5|1311|1312|1310|1313.5|1311|1312|1310|66
1644489960000|2022-02-10 10:46:00|1312.5|1310.5|1313|1311.5|1313|1311.5|1312.5|1310.5|1202
1644489970000|2022-02-10 10:46:10|1313.5|1312|1314|1311.5|1314|1312.5|1313.5|1311.5|647
1644489980000|2022-02-10 10:46:20||1312.5||1311.5||1312.5||1311.5|150
1644490000000|2022-02-10 10:46:40|||||||||201
1644490030000|2022-02-10 10:47:10|1313.5|1312.5|1313.5|1311.5|1313.5|1312.5|1313.5|1311.5|150
1644490050000|2022-02-10 10:47:30|1314|1312|1314|1311.5|1315|1313|1313.5|1311.5|4612
1644490060000|2022-02-10 10:47:40|1313.5|1311|1312.5|1311|1313.5|1311|1312.5|1311|209
1644490080000|2022-02-10 10:48:00|1313|1311.5|1312.5|1311|1313|1311.5|1312.5|1311|150
1644490090000|2022-02-10 10:48:10|1312|1310.5|1311|1309.5|1312|1310.5|1311|1309.5|770
1644490100000|2022-02-10 10:48:20|1310.5|1308.5|1310.5|1308.5|1310.5|1308.5|1310.5|1308.5|359
1644490120000|2022-02-10 10:48:40|1311|1309.5|1312|1310|1312|1311|1311|1309|3128
1644490130000|2022-02-10 10:48:50|1311.5|1309.5|1310.5|1309|1311.5|1309.5|1310.5|1309|64
1644490170000|2022-02-10 10:49:30|||||||||597
1644490200000|2022-02-10 10:50:00|1310|1308.5|1310|1308.5|1310|1308.5|1310|1308.5|3392
1644490220000|2022-02-10 10:50:20|1309.5|1308|1309|1307.5|1309.5|1308|1309|1307.5|276
1644490240000|2022-02-10 10:50:40|||||||||156
1644490250000|2022-02-10 10:50:50|1309.5|1308|1309.5|1307.5|1309.5|1308|1309|1307.5|1492
1644490260000|2022-02-10 10:51:00|1309|1308|1309.5|1308|1309.5|1308|1309|1308|537
1644490270000|2022-02-10 10:51:10||1307.5||1307.5||1307.5||1307.5|0
1644490280000|2022-02-10 10:51:20|1309||1309||1309||1309||72
1644490320000|2022-02-10 10:52:00||1307||1306.5||1307||1306.5|205
1644490370000|2022-02-10 10:52:50|1308.5|1306|1307|1305|1308.5|1306|1307|1305|461
1644490380000|2022-02-10 10:53:00|1306.5|1304.5|1306|1303.5|1306.5|1304.5|1306|1303.5|138
1644490390000|2022-02-10 10:53:10|||||||||210
1644490400000|2022-02-10 10:53:20|1305|1303|1304|1302.5|1305|1303|1304|1302.5|862
1644490440000|2022-02-10 10:54:00||1302||1302||1302||1302|123
1644490450000|2022-02-10 10:54:10||1302.5||1302.5||1302.5||1302.5|0
1644490460000|2022-02-10 10:54:20||1302||1302||1302||1302|221
1644490570000|2022-02-10 10:56:10|1303.5|1301.5|1303|1301|1303.5|1301.5|1303|1300.5|90
1644490580000|2022-02-10 10:56:20||1300.5||1301||1301||1300.5|165
1644490590000|2022-02-10 10:56:30||1301.5||1301.5||1301.5||1301.5|0
1644490600000|2022-02-10 10:56:40|||||||||630
1644490620000|2022-02-10 10:57:00|1302.5|1301|1301.5|1300|1302.5|1301|1301.5|1300|2408
1644490630000|2022-02-10 10:57:10|1302|1300.5|1303|1301.5|1303|1301.5|1302|1300.5|1362
1644490670000|2022-02-10 10:57:50|1303.5|1302|1303|1301.5|1304|1302.5|1303|1301.5|2533
1644490700000|2022-02-10 10:58:20|1302.5|1301|1303|1301.5|1303|1301.5|1302.5|1300.5|153
1644490750000|2022-02-10 10:59:10|1302.5|1301|1302.5|1300.5|1302.5|1301|1302.5|1300.5|0
1644490800000|2022-02-10 11:00:00|||||||||526
1644490830000|2022-02-10 11:00:30|1303|1301|1304|1303|1304|1303|1302.5|1301|1187
1644490860000|2022-02-10 11:01:00|||||||||954
1644490880000|2022-02-10 11:01:20|1304.5||1304.5||1304.5||1304.5||298
1644490890000|2022-02-10 11:01:30|1304|1304|1304|1302.5|1304|1304|1304|1302.5|433
1644490960000|2022-02-10 11:02:40|1304.5|1303|1304.5|1303|1304.5|1303|1304.5|1303|666
1644490970000|2022-02-10 11:02:50|||||||||39
1644490980000|2022-02-10 11:03:00|1305.5|1303.5|1306|1304|1306|1305|1305.5|1303.5|760
1644491000000|2022-02-10 11:03:20|1305.5|1303.5|1305.5|1303|1305.5|1304|1303.5|1301.5|4618
1644491010000|2022-02-10 11:03:30||1303.5||1303.5||1304||1303.5|137
1644491040000|2022-02-10 11:04:00|||||||||285
1644491050000|2022-02-10 11:04:10|1306|1304|1305.5|1303.5|1306|1304.5|1305.5|1303.5|671
1644491070000|2022-02-10 11:04:30||1304||1304||1304||1304|0
1644491080000|2022-02-10 11:04:40||1304.5||1304.5||1304.5||1304.5|64
1644491100000|2022-02-10 11:05:00|||||||||6
1644491110000|2022-02-10 11:05:10|||||||||48
1644491130000|2022-02-10 11:05:30|1306|1305|1305.5|1304.5|1306|1305.5|1305.5|1304.5|1437
1644491140000|2022-02-10 11:05:40|1306||1306||1306||1306||103
1644491160000|2022-02-10 11:06:00||1305.5||1304.5||1305.5||1304.5|1008
1644491200000|2022-02-10 11:06:40|1305.5|1304|1305|1303|1305.5|1304|1304.5|1302.5|798
1644491280000|2022-02-10 11:08:00||1303.5||1303||1303.5||1303|0
1644491300000|2022-02-10 11:08:20|1305.5|1303.5|1306|1304.5|1306|1304.5|1305.5|1303.5|841
1644491310000|2022-02-10 11:08:30||1305||1304.5||1305||1304.5|145
1644491340000|2022-02-10 11:09:00|1306.5|1305|1309|1307.5|1309.5|1307.5|1306|1305|3650
1644491350000|2022-02-10 11:09:10|1309.5|1308|1310|1308|1310|1309|1309.5|1308|1491
1644491360000|2022-02-10 11:09:20|1309.5||1309.5||1309.5||1309.5||0
1644491370000|2022-02-10 11:09:30|1310|1308.5|1311.5|1310.5|1311.5|1310.5|1310|1308|952
1644491380000|2022-02-10 11:09:40|1311|1310|1311|1310|1311|1310|1311|1310|947
1644491400000|2022-02-10 11:10:00|1310.5|1309.5|1311.5|1309.5|1311.5|1309.5|1310|1309|120
1644491410000|2022-02-10 11:10:10|||||||||308
1644491430000|2022-02-10 11:10:30|1311|1309|1311|1309|1311|1309|1311|1309|0
1644491440000|2022-02-10 11:10:40|1311.5|1309.5|1313|1311.5|1313|1311.5|1311|1309.5|2447
1644491460000|2022-02-10 11:11:00|1312.5||1313||1313||1312.5||0
1644491490000|2022-02-10 11:11:30|1312.5|1311|1312.5|1310.5|1313|1311|1312.5|1310.5|61
1644491510000|2022-02-10 11:11:50|1312||1312||1312||1312||0
1644491530000|2022-02-10 11:12:10|1312.5|1311|1312.5|1311|1312.5|1311|1312.5|1311|13
1644491550000|2022-02-10 11:12:30|1313|1311.5|1315|1313|1315|1313.5|1313|1311.5|3956
1644491580000|2022-02-10 11:13:00|1315.5|1313.5|1316|1313.5|1316.5|1314.5|1315.5|1313.5|4082
1644491600000|2022-02-10 11:13:20|1315.5|1313|1316|1313.5|1316|1313.5|1314.5|1313|73
1644491620000|2022-02-10 11:13:40|||||||||420
1644491660000|2022-02-10 11:14:20||1314||1314||1314||1314|0
1644491680000|2022-02-10 11:14:40||1314.5||1314.5||1314.5||1314.5|0
1644491710000|2022-02-10 11:15:10|1315.5|1314|1315.5|1314|1316|1314|1315.5|1314|305
1644491720000|2022-02-10 11:15:20|1316||1316||1316||1316||0
1644491730000|2022-02-10 11:15:30|1315.5|1313.5|1315.5|1313.5|1316|1313.5|1315.5|1313.5|0
1644491750000|2022-02-10 11:15:50|1315|1313|1314.5|1313|1315|1313|1314.5|1313|161
1644491760000|2022-02-10 11:16:00|1315|1314|1316.5|1315.5|1316.5|1315.5|1314.5|1313.5|2495
1644491770000|2022-02-10 11:16:10|1317|1316.5|1318.5|1316.5|1319|1317.5|1316.5|1315.5|2030
1644491780000|2022-02-10 11:16:20|1317.5|1317.5|1318.5|1316.5|1318.5|1317.5|1317.5|1316.5|1134
1644491790000|2022-02-10 11:16:30|1319|1317|1319|1317.5|1319.5|1318|1319|1317|1363
1644491810000|2022-02-10 11:16:50|1319.5|1318|1319.5|1318|1319.5|1319|1319|1318|207
1644491820000|2022-02-10 11:17:00|1320|1318.5|1320|1318|1320|1318.5|1320|1318|296
1644491830000|2022-02-10 11:17:10|1320.5|1319|1320.5|1319|1320.5|1319|1320.5|1319|113
1644491840000|2022-02-10 11:17:20|1320|1318|1320|1318|1320|1318|1320|1318|0
1644491850000|2022-02-10 11:17:30|1320.5|1318.5|1320.5|1319|1320.5|1319|1320.5|1318.5|40
1644491860000|2022-02-10 11:17:40|1320|1318.5|1320|1318.5|1320|1318.5|1320|1318.5|0
1644491880000|2022-02-10 11:18:00||1318||1318||1318||1318|31
1644492000000|2022-02-10 11:20:00|1320.5|1318.5|1321.5|1319.5|1321.5|1319.5|1320.5|1318.5|1379
1644492010000|2022-02-10 11:20:10||1320.5||1320||1320.5||1320|2000
1644492020000|2022-02-10 11:20:20|||||||||115
1644492040000|2022-02-10 11:20:40|||||||||1
1644492060000|2022-02-10 11:21:00||1320.5||1320||1320.5||1320|296
1644492130000|2022-02-10 11:22:10|1322|1320.5|1324.5|1323|1324.5|1323.5|1322|1320.5|3628
1644492140000|2022-02-10 11:22:20|||||||||2000
1644492150000|2022-02-10 11:22:30|1324|1322.5|1322|1320.5|1324|1322.5|1322|1320|1993
1644492160000|2022-02-10 11:22:40||1321||1320.5||1321||1320.5|209
1644492180000|2022-02-10 11:23:00|1323|1321|1323|1321|1323|1321|1323|1321|0
1644492190000|2022-02-10 11:23:10|||||||||579
1644492300000|2022-02-10 11:25:00|1322.5||1322.5||1322.5||1322.5||0
1644492360000|2022-02-10 11:26:00|1323|1321.5|1324|1322.5|1324|1322.5|1323|1321.5|1013
1644492370000|2022-02-10 11:26:10||1323.5||1322.5||1323.5||1322.5|368
1644492380000|2022-02-10 11:26:20|||||||||190
1644492390000|2022-02-10 11:26:30|1324.5|1323.5|1324.5|1322.5|1324.5|1323.5|1324.5|1322.5|504
1644492450000|2022-02-10 11:27:30|1325.5|1323|1328|1326.5|1328|1326.5|1325.5|1323|2734
1644492460000|2022-02-10 11:27:40|1327.5|1326|1327.5|1325.5|1327.5|1326|1327.5|1325.5|214
1644492480000|2022-02-10 11:28:00|1327|1325|1327|1325.5|1327|1326|1326.5|1324.5|2583
1644492490000|2022-02-10 11:28:10|1327.5|1326|1327|1325|1327.5|1327|1327|1324.5|2627
1644492500000|2022-02-10 11:28:20|1327.5|1326.5|1327.5|1326|1328|1327|1327|1326|1640
1644492510000|2022-02-10 11:28:30||1327||1326||1327||1326|2200
1644492540000|2022-02-10 11:29:00|1328|1326.5|1329|1326.5|1329|1328|1328|1326.5|3870
1644492550000|2022-02-10 11:29:10|1328||1328||1328||1328||0
1644492560000|2022-02-10 11:29:20|1329|1327|1331|1329.5|1331|1330|1329|1327|4398
1644492570000|2022-02-10 11:29:30||1330||1329.5||1330||1329.5|250
1644492580000|2022-02-10 11:29:40|||||||||713
1644492590000|2022-02-10 11:29:50|1332|1330.5|1333|1331.5|1333|1331.5|1331.5|1330|3135
1644492600000|2022-02-10 11:30:00|1333.5|1332|1333|1331.5|1333.5|1332.5|1333|1331.5|112
1644492610000|2022-02-10 11:30:10|1332|1330.5|1335|1333|1335|1333.5|1332|1330.5|1411
1644492620000|2022-02-10 11:30:20|1334.5|1332.5|1334.5|1332.5|1335|1333|1332.5|1332|3201
1644492630000|2022-02-10 11:30:30||1333||1333||1333||1333|0
1644492640000|2022-02-10 11:30:40|||||||||114
1644492660000|2022-02-10 11:31:00|1334|1332.5|1333.5|1332|1334|1332.5|1333.5|1332|14
1644492670000|2022-02-10 11:31:10|||||||||157
1644492680000|2022-02-10 11:31:20|1333|1331|1333.5|1332|1333.5|1332|1332.5|1331|86
1644492690000|2022-02-10 11:31:30|1334|1332.5|1334.5|1333|1334.5|1333|1334|1332.5|319
1644492710000|2022-02-10 11:31:50|1334|1332|1332.5|1330.5|1334|1332|1332.5|1330.5|174
1644492720000|2022-02-10 11:32:00|1333|1331|1337|1335.5|1338.5|1337|1333|1331|5289
1644492740000|2022-02-10 11:32:20||1335||1335||1335||1335|263
1644492780000|2022-02-10 11:33:00|1338|1335.5|1338|1335.5|1338|1335.5|1338|1335.5|310
1644492800000|2022-02-10 11:33:20|1338.5|1336|1338|1335.5|1339|1336.5|1336.5|1335|573
1644492920000|2022-02-10 11:35:20|||||||||523
1644492930000|2022-02-10 11:35:30|||||||||2
1644492940000|2022-02-10 11:35:40|1339|1336|1339|1337.5|1339|1337.5|1339|1336|1600
1644492960000|2022-02-10 11:36:00|||||||||112
1644493000000|2022-02-10 11:36:40|1338.5|1337|1337.5|1335.5|1338.5|1337|1336.5|1335|944
1644493050000|2022-02-10 11:37:30|1337|1335|1337|1335|1337|1335|1336|1335|163
1644493070000|2022-02-10 11:37:50|1336|1334.5|1337|1334.5|1337|1334.5|1336|1334.5|226
1644493080000|2022-02-10 11:38:00|||||||||45
1644493090000|2022-02-10 11:38:10|1336|1334|1336|1334|1336|1334|1336|1334|730
1644493100000|2022-02-10 11:38:20||1334.5||1334.5||1334.5||1334.5|0
1644493110000|2022-02-10 11:38:30||1334||1334||1334||1334|114
1644493120000|2022-02-10 11:38:40|1335.5|1333.5|1335|1333|1335.5|1333.5|1335|1332.5|143
1644493130000|2022-02-10 11:38:50||1332.5||1332.5||1332.5||1332.5|51
1644493160000|2022-02-10 11:39:20|1334.5|1332|1331|1329|1334.5|1332|1331|1328.5|3677
1644493170000|2022-02-10 11:39:30|1330.5|1328.5|1331|1330|1331|1330|1329|1327|1585
1644493180000|2022-02-10 11:39:40|1331.5|1330.5|1331|1330|1331.5|1330.5|1331|1330|507
1644493200000|2022-02-10 11:40:00|1330.5|1329.5|1332|1330|1332|1331|1330.5|1329|2213
1644493210000|2022-02-10 11:40:10|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|0
1644493230000|2022-02-10 11:40:30|||||||||311
1644493250000|2022-02-10 11:40:50|||||||||377
1644493270000|2022-02-10 11:41:10|1332|1330|1333|1331.5|1333|1332|1332|1330|595
1644493290000|2022-02-10 11:41:30|1333.5|1332|1334|1332.5|1334.5|1333|1333.5|1332|919
1644493310000|2022-02-10 11:41:50|||||||||451
1644493320000|2022-02-10 11:42:00||1333||1333||1333||1333|0
1644493330000|2022-02-10 11:42:10|||||||||7
1644493350000|2022-02-10 11:42:30|1334.5|1332|1334.5|1333|1334.5|1333|1334.5|1332|388
1644493360000|2022-02-10 11:42:40|1334|1332.5|1334|1332.5|1334|1332.5|1334|1332|118
1644493380000|2022-02-10 11:43:00|1333.5|1332|1334|1332|1334|1332|1333.5|1331.5|0
1644493400000|2022-02-10 11:43:20|||||||||199
1644493410000|2022-02-10 11:43:30||1333||1333||1333||1333|0
1644493420000|2022-02-10 11:43:40|1334.5|1333.5|1335.5|1334|1335.5|1334|1334.5|1333.5|959
1644493440000|2022-02-10 11:44:00||1334.5||1334||1334.5||1334|1827
1644493450000|2022-02-10 11:44:10|1335|1333.5|1335|1333|1335.5|1334|1334.5|1332.5|2055
1644493460000|2022-02-10 11:44:20|1335.5||1335.5||1335.5||1335.5||0
1644493470000|2022-02-10 11:44:30||1333.5||1333.5||1334||1333|0
1644493480000|2022-02-10 11:44:40||1334||1334||1334||1334|0
1644493490000|2022-02-10 11:44:50||1334.5||1334||1334.5||1334|99
1644493510000|2022-02-10 11:45:10|1336|1334.5|1336|1334.5|1336|1335.5|1335.5|1334.5|2876
1644493520000|2022-02-10 11:45:20|||||||||51
1644493530000|2022-02-10 11:45:30|||||||||124
1644493550000|2022-02-10 11:45:50|||||||||91
1644493560000|2022-02-10 11:46:00|1336.5|1335|1336.5|1335.5|1336.5|1335.5|1336.5|1335|1018
1644493570000|2022-02-10 11:46:10|1337|1336|1337|1335.5|1337|1336|1337|1335.5|482
1644493590000|2022-02-10 11:46:30||1336||1336||1336||1336|0
1644493600000|2022-02-10 11:46:40|1337.5|1335.5|1337|1335.5|1337.5|1335.5|1337|1335.5|1349
1644493620000|2022-02-10 11:47:00|1337.5|1336|1337|1335.5|1337.5|1336|1337|1335.5|625
1644493670000|2022-02-10 11:47:50|||||||||61
1644493680000|2022-02-10 11:48:00|1337.5|1336|1340.5|1338.5|1340.5|1338.5|1337.5|1336|2812
1644493720000|2022-02-10 11:48:40|1339.5||1340||1340.5||1339.5||0
1644493790000|2022-02-10 11:49:50|||||||||166
1644493840000|2022-02-10 11:50:40|||||||||184
1644493860000|2022-02-10 11:51:00|1340.5|1339|1341|1339.5|1341.5|1341|1340.5|1339|3138
1644493930000|2022-02-10 11:52:10|||||||||100
1644493980000|2022-02-10 11:53:00|1341.5|1340|1343|1341|1343|1341.5|1341.5|1340|997
1644493990000|2022-02-10 11:53:10|1342.5|1340|1341.5|1340|1342.5|1340|1341.5|1340|275
1644494060000|2022-02-10 11:54:20||1340.5||1340||1340.5||1340|162
1644494070000|2022-02-10 11:54:30||1340.5||1340.5||1340.5||1340.5|0
1644494090000|2022-02-10 11:54:50|1342|1341|1342.5|1341|1342.5|1341|1342|1341|373
1644494100000|2022-02-10 11:55:00|1343|1341.5|1342.5|1340.5|1343|1342|1342.5|1340.5|157
1644494140000|2022-02-10 11:55:40|||||||||10
1644494160000|2022-02-10 11:56:00|1342|1341.5|1342.5|1341|1342.5|1341.5|1342|1341|3516
1644494170000|2022-02-10 11:56:10|||||||||644
1644494180000|2022-02-10 11:56:20|||||||||201
1644494200000|2022-02-10 11:56:40|1342||1342||1342||1342||147
1644494210000|2022-02-10 11:56:50|1341.5|1340.5|1338.5|1336.5|1341.5|1340.5|1337.5|1336|2102
1644494220000|2022-02-10 11:57:00||1337||1337||1337.5||1337|295
1644494230000|2022-02-10 11:57:10|1339|1337.5|1339|1337|1339|1337.5|1339|1337|536
1644494240000|2022-02-10 11:57:20|1338.5||1338.5||1338.5||1338.5||0
1644494250000|2022-02-10 11:57:30|1338|1336.5|1337.5|1336|1338|1336.5|1337.5|1336|286
1644494270000|2022-02-10 11:57:50|1337|1335.5|1334.5|1333|1337|1335.5|1334.5|1333|742
1644494290000|2022-02-10 11:58:10||1332.5||1332.5||1332.5||1332.5|63
1644494300000|2022-02-10 11:58:20|1334|1332|1335|1333.5|1335|1334|1332.5|1330.5|2031
1644494310000|2022-02-10 11:58:30|||||||||471
1644494330000|2022-02-10 11:58:50||1334||1334||1334.5||1334|0
1644494340000|2022-02-10 11:59:00|1335.5|1334.5|1336|1334.5|1336|1334.5|1335.5|1334.5|524
1644494360000|2022-02-10 11:59:20|1336.5|1335|1336|1334.5|1336.5|1335.5|1336|1334.5|1037
1644494400000|2022-02-10 12:00:00|1336.5||1336.5||1336.5||1336.5||192
1644494420000|2022-02-10 12:00:20||1335||1334.5||1335||1334.5|0
1644494440000|2022-02-10 12:00:40|1336||1336||1336||1336||0
1644494460000|2022-02-10 12:01:00||1335||1335||1335||1335|0
1644494490000|2022-02-10 12:01:30|1336.5|1336|1337.5|1336|1337.5|1336.5|1336.5|1336|1861
1644494520000|2022-02-10 12:02:00|||||||||188
1644494540000|2022-02-10 12:02:20|1337||1337||1337||1337||0
1644494550000|2022-02-10 12:02:30|1337.5||1337.5||1337.5||1337.5||267
1644494560000|2022-02-10 12:02:40|1337|1336.5|1331.5|1330|1337.5|1336.5|1331.5|1329|19767
1644494570000|2022-02-10 12:02:50|1331|1329.5|1329.5|1328|1331|1329.5|1329.5|1327|171
1644494580000|2022-02-10 12:03:00|1330|1329|1332.5|1330.5|1333|1332|1330|1329|4790
1644494590000|2022-02-10 12:03:10|||||||||92
1644494600000|2022-02-10 12:03:20|1333|1331|1333|1331.5|1333|1331.5|1333|1331|110
1644494610000|2022-02-10 12:03:30|1332.5|1331|1332.5|1331|1332.5|1331|1332.5|1331|152
1644494620000|2022-02-10 12:03:40||1330.5||1330.5||1330.5||1330.5|58
1644494630000|2022-02-10 12:03:50||1331||1331||1331||1331|0
1644494640000|2022-02-10 12:04:00||1330.5||1330.5||1330.5||1330.5|421
1644494670000|2022-02-10 12:04:30||1331||1331||1331.5||1330.5|74
1644494740000|2022-02-10 12:05:40|1334|1331.5|1336|1334|1336.5|1335.5|1333|1331.5|1852
1644494750000|2022-02-10 12:05:50||1333.5||1333.5||1333.5||1333.5|1
1644494770000|2022-02-10 12:06:10|1335.5|1334|1335.5|1333.5|1335.5|1334|1335|1333.5|150
1644494780000|2022-02-10 12:06:20|1335|1334|1335|1333.5|1335|1334|1335|1333.5|224
1644494810000|2022-02-10 12:06:50|1334.5|1333|1334|1333|1335|1333|1334|1333|494
1644494830000|2022-02-10 12:07:10|1334.5||1334||1334.5||1334||0
1644494840000|2022-02-10 12:07:20|1334.5|1332.5|1334|1332.5|1334.5|1332.5|1334|1332.5|41
1644494860000|2022-02-10 12:07:40|1333.5||1333.5||1333.5||1333.5||5
1644494880000|2022-02-10 12:08:00|1333|1332|1332|1331|1333|1332|1332|1331|1238
1644494890000|2022-02-10 12:08:10||1330.5||1329.5||1330.5||1329.5|339
1644494900000|2022-02-10 12:08:20|1331|1330|1330.5|1328.5|1331|1330|1330.5|1328.5|1175
1644494930000|2022-02-10 12:08:50|1330|1328|1329.5|1327.5|1330|1328|1329.5|1327.5|82
1644494940000|2022-02-10 12:09:00||1327||1327.5||1327.5||1327|0
1644494960000|2022-02-10 12:09:20||1328||1327.5||1328||1327.5|0
1644494970000|2022-02-10 12:09:30|||||||||200
1644495000000|2022-02-10 12:10:00|1328.5|1327|1326|1324|1328.5|1327|1326|1324|1161
1644495080000|2022-02-10 12:11:20|1324.5|1324.5|1326|1324.5|1326|1324.5|1324.5|1323.5|1308
1644495090000|2022-02-10 12:11:30|1325.5|1324|1325.5|1323.5|1326|1324|1325|1323|990
1644495170000|2022-02-10 12:12:50|1325|1323|1325|1323|1325|1323|1325|1323|0
1644495180000|2022-02-10 12:13:00|||||||||374
1644495190000|2022-02-10 12:13:10|1325.5|1323.5|1325.5|1323.5|1326|1324.5|1325.5|1323.5|1329
1644495210000|2022-02-10 12:13:30|1326|1324.5|1326|1324.5|1326|1324.5|1326|1324.5|0
1644495230000|2022-02-10 12:13:50|1326.5|1325|1327|1325.5|1327|1325.5|1326.5|1325|692
1644495260000|2022-02-10 12:14:20|||||||||252
1644495270000|2022-02-10 12:14:30|1327.5|1326|1327|1325.5|1327.5|1326.5|1327|1325.5|540
1644495300000|2022-02-10 12:15:00|1326.5|1325|1326.5|1325|1326.5|1325|1326.5|1325|10
1644495310000|2022-02-10 12:15:10|||||||||800
1644495360000|2022-02-10 12:16:00|1327|1325.5|1327|1325.5|1327|1325.5|1326.5|1325|492
1644495420000|2022-02-10 12:17:00|1327.5|1326|1327|1325.5|1327.5|1326|1327|1325.5|141
1644495460000|2022-02-10 12:17:40||1326||1325.5||1326||1325.5|9
1644495470000|2022-02-10 12:17:50|1327.5|1326|1328.5|1326.5|1328.5|1326.5|1327.5|1326|846
1644495480000|2022-02-10 12:18:00|1329|1327|1328|1326.5|1329.5|1327.5|1328|1326.5|3116
1644495490000|2022-02-10 12:18:10||1327||1327||1327||1327|2995
1644495500000|2022-02-10 12:18:20|1328.5|1327.5|1330|1328|1330|1329|1328.5|1327.5|1580
1644495510000|2022-02-10 12:18:30|1329.5|1327.5|1329.5|1327.5|1329.5|1327.5|1329.5|1327.5|0
1644495540000|2022-02-10 12:19:00|1330|1328|1330|1329|1330.5|1329|1330|1328|1179
1644495550000|2022-02-10 12:19:10|1330.5||1330.5||1330.5||1330.5||323
1644495560000|2022-02-10 12:19:20|1331|1329.5|1331|1329|1331|1330|1331|1329|1505
1644495570000|2022-02-10 12:19:30|1330.5||1330.5||1330.5||1330.5||0
1644495580000|2022-02-10 12:19:40|||||||||7674
1644495600000|2022-02-10 12:20:00||1329.5||1329||1329.5||1329|1490
1644495610000|2022-02-10 12:20:10|1330||1330||1330||1330||0
1644495620000|2022-02-10 12:20:20|1329.5|1328|1329|1327.5|1329.5|1328|1329|1327.5|1011
1644495630000|2022-02-10 12:20:30|1328|1327|1328|1327|1328|1327|1328|1327|326
1644495640000|2022-02-10 12:20:40|1328.5||1328.5||1328.5||1328||0
1644495660000|2022-02-10 12:21:00|1328|1326.5|1326|1325|1328.5|1327|1326|1324|3488
1644495670000|2022-02-10 12:21:10||1324||1324||1324||1324|228
1644495680000|2022-02-10 12:21:20|1325.5|1325|1326|1324|1326|1325|1325|1324|1907
1644495690000|2022-02-10 12:21:30|1325.5||1325.5||1325.5||1325.5||0
1644495730000|2022-02-10 12:22:10|1324.5|1324.5|1324.5|1323|1324.5|1324.5|1324.5|1323|182
1644495740000|2022-02-10 12:22:20|1325|1323.5|1325.5|1324|1325.5|1324.5|1325|1323.5|1070
1644495750000|2022-02-10 12:22:30|||||||||2
1644495770000|2022-02-10 12:22:50|||||||||1500
1644495780000|2022-02-10 12:23:00|1326.5|1325|1326.5|1324.5|1327.5|1326.5|1326.5|1324.5|2971
1644495790000|2022-02-10 12:23:10|1326||1326||1326||1326||1917
1644495800000|2022-02-10 12:23:20|||||||||97
1644495810000|2022-02-10 12:23:30|1325|1324|1325|1324|1325|1324|1325|1323.5|184
1644495840000|2022-02-10 12:24:00||1323.5||1323.5||1323.5||1323.5|67
1644495860000|2022-02-10 12:24:20|1324.5|1323|1324|1322|1325|1323|1323|1322|2551
1644495870000|2022-02-10 12:24:30|1323.5|1321.5|1323.5|1321.5|1323.5|1321.5|1323.5|1321.5|0
1644495880000|2022-02-10 12:24:40||1322||1322||1322||1322|0
1644495890000|2022-02-10 12:24:50|1324|1322.5|1323.5|1322|1324.5|1323.5|1323.5|1322|2817
1644495900000|2022-02-10 12:25:00|1324|1322.5|1324.5|1322|1324.5|1323|1324|1322|756
1644495910000|2022-02-10 12:25:10|1325|1322.5|1326|1324|1326|1324|1324.5|1322.5|1067
1644495920000|2022-02-10 12:25:20|1325.5|1323.5|1325|1323.5|1325.5|1323.5|1325|1323.5|0
1644495930000|2022-02-10 12:25:30|1325.5|1324|1325.5|1323.5|1326|1324|1325.5|1323.5|111
1644495940000|2022-02-10 12:25:40|1325||1325||1325||1325||0
1644495960000|2022-02-10 12:26:00||1324.5||1323||1324.5||1323|450
1644495990000|2022-02-10 12:26:30|1324.5||1325||1325||1324.5||0
1644496010000|2022-02-10 12:26:50|1324.5|1322.5|1324.5|1322.5|1324.5|1322.5|1324.5|1322|287
1644496020000|2022-02-10 12:27:00||1322||1322||1322||1322|0
1644496030000|2022-02-10 12:27:10|1324|1322.5|1324|1322|1324.5|1322.5|1324|1322|120
1644496080000|2022-02-10 12:28:00|1323.5||1324||1324||1323.5||0
1644496090000|2022-02-10 12:28:10||1322.5||1322.5||1322.5||1322.5|0
1644496110000|2022-02-10 12:28:30||1323||1323||1323||1323|0
1644496120000|2022-02-10 12:28:40|1323.5|1323.5|1324|1322.5|1324.5|1323.5|1323.5|1322.5|1095
1644496160000|2022-02-10 12:29:20|1323|1322|1323|1321.5|1323|1322|1323|1321.5|810
1644496170000|2022-02-10 12:29:30|1323.5|1322|1324|1322|1324|1322|1323|1321.5|826
1644496180000|2022-02-10 12:29:40|1323.5|1321.5|1323.5|1321.5|1323.5|1321.5|1323.5|1321.5|0
1644496190000|2022-02-10 12:29:50|||||||||300
1644496200000|2022-02-10 12:30:00|1323|1322|1323.5|1322|1323.5|1322|1323|1322|150
1644496360000|2022-02-10 12:32:40|1323||1323.5||1323.5||1323||0
1644496380000|2022-02-10 12:33:00|1323||1323||1323||1323||0
1644496410000|2022-02-10 12:33:30|1323.5|1321.5|1323.5|1322.5|1323.5|1322.5|1323.5|1321.5|2370
1644496420000|2022-02-10 12:33:40|1323|1322|1323.5|1322|1323.5|1322|1323|1322|327
1644496460000|2022-02-10 12:34:20|1324|1322.5|1324.5|1322.5|1324.5|1322.5|1324|1322.5|1238
1644496470000|2022-02-10 12:34:30|1324|1322|1324|1322|1324|1322|1324|1322|603
1644496520000|2022-02-10 12:35:20|1323.5||1323.5||1323.5||1323.5||0
1644496530000|2022-02-10 12:35:30|1324|1322.5|1324|1322.5|1324|1322.5|1324|1322.5|472
1644496540000|2022-02-10 12:35:40||1322||1322||1322||1322|0
1644496560000|2022-02-10 12:36:00||1323||1323||1323||1323|0
1644496600000|2022-02-10 12:36:40|1324.5|1323.5|1325|1323.5|1325.5|1323.5|1324.5|1323.5|1725
1644496630000|2022-02-10 12:37:10|1324.5|1323|1324.5|1323|1324.5|1323|1324.5|1323|254
1644496690000|2022-02-10 12:38:10|1325|1323.5|1325|1323|1325.5|1324|1325|1323|1087
1644496800000|2022-02-10 12:40:00|1324.5|1323.5|1328.5|1326.5|1328.5|1326.5|1324.5|1323.5|4618
1644496840000|2022-02-10 12:40:40||1327||1327||1327.5||1327|335
1644496860000|2022-02-10 12:41:00|1329|1327.5|1329|1327.5|1329|1327.5|1329|1327.5|1622
1644496870000|2022-02-10 12:41:10|1328.5|1327|1328.5|1327|1328.5|1327|1328.5|1327|247
1644496900000|2022-02-10 12:41:40||1326.5||1326.5||1326.5||1326.5|921
1644496980000|2022-02-10 12:43:00|1329|1327|1330|1328|1330|1329|1329|1327|4532
1644496990000|2022-02-10 12:43:10|1329.5|1327|1328.5|1327|1329.5|1327|1328.5|1327|1212
1644497020000|2022-02-10 12:43:40|1328|1326.5|1328|1326|1328|1326.5|1328|1326|442
1644497030000|2022-02-10 12:43:50|1328.5|1326.5|1328|1326.5|1328.5|1327|1328|1326.5|478
1644497040000|2022-02-10 12:44:00|1328.5||1328.5||1328.5||1328.5||0
1644497060000|2022-02-10 12:44:20||1327.5||1327.5||1327.5||1327.5|0
1644497070000|2022-02-10 12:44:30|1329|1328|1329.5|1328.5|1329.5|1328.5|1328.5|1327.5|1701
1644497080000|2022-02-10 12:44:40||1327.5||1327.5||1327.5||1327.5|0
1644497100000|2022-02-10 12:45:00||1328.5||1328.5||1328.5||1328.5|166
1644497160000|2022-02-10 12:46:00|1330|1329.5|1329.5|1327.5|1330|1329.5|1329.5|1327.5|924
1644497180000|2022-02-10 12:46:20||1328||1328||1328||1327.5|0
1644497260000|2022-02-10 12:47:40|||||||||38
1644497280000|2022-02-10 12:48:00|1330|1328.5|1330|1328.5|1330|1329|1330|1328.5|154
1644497290000|2022-02-10 12:48:10||1329||1329||1329||1328.5|300
1644497320000|2022-02-10 12:48:40|1331|1329.5|1330.5|1329|1331|1329.5|1330|1329|1221
1644497330000|2022-02-10 12:48:50|1330|1328.5|1329.5|1328.5|1330.5|1329|1329.5|1328.5|412
1644497340000|2022-02-10 12:49:00|||||||||515
1644497350000|2022-02-10 12:49:10|1330||1330||1330||1330||0
1644497420000|2022-02-10 12:50:20||1329||1329||1329||1329|682
1644497430000|2022-02-10 12:50:30||1328.5||1328.5||1328.5||1328.5|0
1644497450000|2022-02-10 12:50:50|1329.5|1328|1329|1327|1329.5|1328|1329|1327|596
1644497460000|2022-02-10 12:51:00|1328.5||1328.5||1328.5||1328.5||0
1644497520000|2022-02-10 12:52:00|1329|1327.5|1328.5|1327|1329|1327.5|1328.5|1327|471
1644497650000|2022-02-10 12:54:10|1328|1326.5|1326|1324.5|1328|1326.5|1326|1324.5|1597
1644497660000|2022-02-10 12:54:20|1325.5|1324|1325.5|1324|1325.5|1324|1325.5|1324|0
1644497760000|2022-02-10 12:56:00||1323.5||1324||1324.5||1323.5|206
1644497770000|2022-02-10 12:56:10|1325|1323.5|1325|1323|1325|1323.5|1325|1323|31
1644497790000|2022-02-10 12:56:30|1324|1322.5|1323.5|1322|1324|1322.5|1323.5|1322|340
1644497800000|2022-02-10 12:56:40|1323|1321.5|1322.5|1321.5|1323|1321.5|1322.5|1321.5|303
1644497810000|2022-02-10 12:56:50|1323|1322|1323.5|1322|1323.5|1322|1323|1322|508
1644497840000|2022-02-10 12:57:20|1323|1321.5|1323|1321.5|1323|1321.5|1323|1321.5|0
1644497850000|2022-02-10 12:57:30|1322.5|1321|1322.5|1321|1322.5|1321|1322.5|1321|52
1644497870000|2022-02-10 12:57:50|1322||1322||1322||1322||0
1644497880000|2022-02-10 12:58:00|1321.5|1320.5|1321.5|1320.5|1321.5|1320.5|1321.5|1320.5|62
1644497890000|2022-02-10 12:58:10|1321|1320|1321|1319.5|1321|1320|1321|1319.5|734
1644497900000|2022-02-10 12:58:20|1320.5|1319|1320|1319|1320.5|1319|1320|1319|931
1644497910000|2022-02-10 12:58:30|1319|1318.5|1319|1317.5|1319.5|1319|1319|1317.5|315
1644497940000|2022-02-10 12:59:00|||||||||315
1644497950000|2022-02-10 12:59:10|1319.5|1318.5|1319.5|1318|1319.5|1318.5|1319.5|1318|1230
1644497960000|2022-02-10 12:59:20||1317.5||1317.5||1317.5||1317.5|0
1644497970000|2022-02-10 12:59:30|||||||||2717
1644498000000|2022-02-10 13:00:00|1319|1317|1318|1316.5|1319|1317|1318|1316.5|1064
1644498010000|2022-02-10 13:00:10|1318.5|1317|1319.5|1317.5|1319.5|1318|1318.5|1317|1398
1644498030000|2022-02-10 13:00:30|1319||1319.5||1319.5||1319||0
1644498060000|2022-02-10 13:01:00|1319||1319.5||1319.5||1319||0
1644498070000|2022-02-10 13:01:10|1319|1317|1319|1317|1319|1317|1319|1317|59
1644498100000|2022-02-10 13:01:40|1319.5|1317.5|1320.5|1318.5|1321.5|1321|1319.5|1317.5|3699
1644498160000|2022-02-10 13:02:40|1320|1318|1320|1318.5|1320|1318.5|1318|1317|1306
1644498170000|2022-02-10 13:02:50|1320.5|1319.5|1321.5|1319.5|1321.5|1319.5|1320.5|1319.5|442
1644498180000|2022-02-10 13:03:00||1320||1320||1320||1320|269
1644498290000|2022-02-10 13:04:50|1322|1320.5|1321|1319.5|1322|1321|1321|1319.5|1100
1644498310000|2022-02-10 13:05:10|1320|1319|1320|1319|1320|1319|1320|1319|154
1644498360000|2022-02-10 13:06:00|1321|1319.5|1321|1319.5|1321|1319.5|1321|1319.5|63
1644498390000|2022-02-10 13:06:30||1320||1319.5||1320||1319.5|0
1644498460000|2022-02-10 13:07:40||1319||1319||1319||1319|0
1644498510000|2022-02-10 13:08:30|1321.5|1320|1323|1321.5|1323|1322|1321|1320|2457
1644498530000|2022-02-10 13:08:50||1322||1321.5||1322||1321.5|0
1644498560000|2022-02-10 13:09:20||1322||1321.5||1322||1321.5|150
1644498570000|2022-02-10 13:09:30|1322.5||1322.5||1322.5||1322.5||0
1644498580000|2022-02-10 13:09:40|1323||1323||1323||1322.5||0
1644498610000|2022-02-10 13:10:10|1322.5||1322.5||1322.5||1322.5||0
1644498630000|2022-02-10 13:10:30|1323||1323||1323||1323||685
1644498640000|2022-02-10 13:10:40|1322||1322.5||1323||1322||157
1644498650000|2022-02-10 13:10:50|1323|1322|1324.5|1323|1324.5|1323.5|1323|1322|2892
1644498660000|2022-02-10 13:11:00|1325|1323.5|1325|1324|1325|1324|1325|1323|338
1644498670000|2022-02-10 13:11:10|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|91
1644498700000|2022-02-10 13:11:40|1325|1324|1325.5|1324|1325.5|1324|1325|1324|547
1644498720000|2022-02-10 13:12:00|||||||||137
1644498750000|2022-02-10 13:12:30|1325|1324.5|1325|1324.5|1325.5|1325|1325|1324.5|149
1644498760000|2022-02-10 13:12:40|1325.5||1325.5||1325.5||1325.5||11
1644498800000|2022-02-10 13:13:20|||||||||401
1644498810000|2022-02-10 13:13:30|||||||||5
1644498820000|2022-02-10 13:13:40|1325|1324|1325.5|1324|1325.5|1324|1325|1324|387
1644498830000|2022-02-10 13:13:50|1325||1325.5||1325.5||1325||2
1644498890000|2022-02-10 13:14:50|1325|1323.5|1325.5|1324|1325.5|1324.5|1325|1323|837
1644498900000|2022-02-10 13:15:00||1324.5||1324.5||1324.5||1324.5|0
1644498930000|2022-02-10 13:15:30|1325|1324|1325|1324|1325|1324|1325|1324|126
1644498950000|2022-02-10 13:15:50||1323.5||1323.5||1323.5||1323.5|419
1644498960000|2022-02-10 13:16:00|1325.5|1324|1325|1323|1325.5|1324.5|1324.5|1323|1102
1644498970000|2022-02-10 13:16:10|||||||||170
1644499000000|2022-02-10 13:16:40|1324.5|1322.5|1323.5|1322|1324.5|1322.5|1323|1322|6590
1644499020000|2022-02-10 13:17:00|1323||1323||1323||1323||100
1644499070000|2022-02-10 13:17:50||1321.5||1321||1321.5||1321|9
1644499080000|2022-02-10 13:18:00||1322||1321.5||1322||1321.5|0
1644499090000|2022-02-10 13:18:10|1323.5|1322|1323|1321.5|1323.5|1322|1323|1321.5|364
1644499100000|2022-02-10 13:18:20||1321||1321||1321||1321|0
1644499180000|2022-02-10 13:19:40||1321.5||1321.5||1321.5||1321.5|0
1644499210000|2022-02-10 13:20:10|1323.5|1322|1322.5|1320.5|1323.5|1322.5|1322|1320.5|2425
1644499220000|2022-02-10 13:20:20|1322|1320|1321|1320|1322.5|1320|1321|1320|245
1644499240000|2022-02-10 13:20:40|1320.5|1319.5|1319.5|1318.5|1320.5|1319.5|1319|1318|2047
1644499260000|2022-02-10 13:21:00||1318||1318||1318||1317.5|0
1644499270000|2022-02-10 13:21:10|||||||||380
1644499300000|2022-02-10 13:21:40|1319|1317.5|1319|1317|1319|1317.5|1319|1317|0
1644499320000|2022-02-10 13:22:00|1318.5|1316.5|1317|1315.5|1318.5|1316.5|1317|1315.5|264
1644499330000|2022-02-10 13:22:10||1315||1315||1315||1315|0
1644499350000|2022-02-10 13:22:30|1316.5|1314.5|1316|1314|1316.5|1314.5|1316|1314|33
1644499360000|2022-02-10 13:22:40|1315.5|1313.5|1315|1313.5|1315.5|1313.5|1315|1313.5|139
1644499370000|2022-02-10 13:22:50||1314||1313.5||1314||1313.5|0
1644499380000|2022-02-10 13:23:00||1313||1313||1313||1313|0
1644499390000|2022-02-10 13:23:10|1314.5|1312.5|1314.5|1312.5|1314.5|1312.5|1314.5|1312.5|0
1644499460000|2022-02-10 13:24:20|1314|1312|1314|1312.5|1314|1312.5|1313.5|1312|727
1644499470000|2022-02-10 13:24:30|1313.5||1313.5||1313.5||1313.5||0
1644499480000|2022-02-10 13:24:40||1312||1311.5||1312||1311.5|0
1644499490000|2022-02-10 13:24:50|1313|1311|1313|1311|1313|1311|1313|1311|0
1644499500000|2022-02-10 13:25:00|1312.5|1310.5|1312.5|1311|1313|1311|1312.5|1310.5|0
1644499520000|2022-02-10 13:25:20|1312|1310.5|1312.5|1310.5|1312.5|1311|1312|1310|868
1644499530000|2022-02-10 13:25:30|1313|1311|1314|1312.5|1314.5|1313.5|1313|1310.5|3799
1644499560000|2022-02-10 13:26:00|1314.5|1313|1314.5|1313|1314.5|1313.5|1314|1313|409
1644499570000|2022-02-10 13:26:10||1313.5||1313.5||1313.5||1313.5|5
1644499580000|2022-02-10 13:26:20|1315||1315||1315||1315||337
1644499620000|2022-02-10 13:27:00|1314.5|1313|1314.5|1313|1314.5|1313|1314.5|1313|0
1644499630000|2022-02-10 13:27:10|1315|1313.5|1317.5|1316|1317.5|1316|1315|1313.5|2996
1644499650000|2022-02-10 13:27:30|||||||||5
1644499670000|2022-02-10 13:27:50|1318|1316.5|1317|1315|1318.5|1317.5|1317|1315|4194
1644499680000|2022-02-10 13:28:00|1317.5|1315.5|1319|1317.5|1319|1317.5|1317.5|1315|3124
1644499690000|2022-02-10 13:28:10||1318||1317.5||1318||1317.5|560
1644499720000|2022-02-10 13:28:40|1319.5|1318|1319.5|1318|1319.5|1318|1319.5|1318|485
1644499730000|2022-02-10 13:28:50|1319|1317.5|1319|1317|1319|1317.5|1319|1317|2122
1644499740000|2022-02-10 13:29:00|1318.5|1316.5|1318.5|1316.5|1318.5|1317|1318.5|1316.5|374
1644499760000|2022-02-10 13:29:20|1319|1317|1320|1318.5|1320|1319|1319|1317|1242
1644499770000|2022-02-10 13:29:30|1320.5|1319|1321.5|1320|1322|1320.5|1320.5|1319|2102
1644499800000|2022-02-10 13:30:00|1320.5|1319|1321|1319|1321|1319.5|1320|1319|6097
1644499810000|2022-02-10 13:30:10|1321.5|1319.5|1318|1316.5|1321.5|1319.5|1318|1316.5|2022
1644499820000|2022-02-10 13:30:20|1318.5|1316|1317|1315.5|1318.5|1316|1317|1315.5|155
1644499840000|2022-02-10 13:30:40||1315||1315||1315||1315|0
1644499860000|2022-02-10 13:31:00|1316.5|1314.5|1316|1314|1317|1314.5|1316|1314|0
1644499870000|2022-02-10 13:31:10|1316.5|1316|1316.5|1314.5|1317|1316.5|1316|1314|5957
1644499910000|2022-02-10 13:31:50|1316|1314|1312.5|1311|1316|1314|1312|1310|5168
1644499920000|2022-02-10 13:32:00|||||||||141
1644499930000|2022-02-10 13:32:10|1312|1310.5|1312|1310|1312|1310.5|1312|1309.5|744
1644499940000|2022-02-10 13:32:20|1311|1309.5|1312|1310|1312|1310.5|1311|1309|168
1644499950000|2022-02-10 13:32:30|1311.5||1311.5||1311.5||1311.5||46
1644499960000|2022-02-10 13:32:40|1311|1309.5|1311.5|1309|1311.5|1310|1310|1309|2246
1644499970000|2022-02-10 13:32:50||1309.5||1310||1310||1309.5|0
1644500010000|2022-02-10 13:33:30|1311|1309.5|1310|1308|1311|1309.5|1310|1308|66
1644500020000|2022-02-10 13:33:40||1307.5||1308||1308||1307.5|0
1644500030000|2022-02-10 13:33:50||1308.5||1308||1308.5||1308|175
1644500040000|2022-02-10 13:34:00|1309|1307.5|1309|1307|1309|1307.5|1309|1307|0
1644500060000|2022-02-10 13:34:20|||||||||191
1644500090000|2022-02-10 13:34:50||1308||1307||1308||1307|50
1644500100000|2022-02-10 13:35:00|1308.5|1306.5|1307|1305.5|1308.5|1306.5|1307|1305.5|468
1644500110000|2022-02-10 13:35:10|1306.5|1305|1306.5|1305|1306.5|1305|1306.5|1305|62
1644500120000|2022-02-10 13:35:20|1306||1306||1306||1306||0
1644500130000|2022-02-10 13:35:30|1306.5||1306.5||1306.5||1306.5||163
1644500140000|2022-02-10 13:35:40|1305.5|1304|1306|1304.5|1306.5|1304.5|1305.5|1304|434
1644500150000|2022-02-10 13:35:50|1305.5|1304|1305|1303|1305.5|1304|1305|1303|252
1644500170000|2022-02-10 13:36:10|1305.5|1303.5|1309|1307.5|1309|1307.5|1305.5|1303.5|1879
1644500180000|2022-02-10 13:36:20|1308.5|1307|1308.5|1307|1308.5|1307|1308.5|1307|151
1644500190000|2022-02-10 13:36:30|1308||1308||1308||1308||11
1644500200000|2022-02-10 13:36:40|||||||||520
1644500220000|2022-02-10 13:37:00|||||||||379
1644500230000|2022-02-10 13:37:10|1307.5|1306.5|1307.5|1305.5|1307.5|1306.5|1307.5|1305.5|331
1644500240000|2022-02-10 13:37:20|1307||1306.5||1307||1306.5||128
1644500270000|2022-02-10 13:37:50|1307|1306|1307|1306|1307.5|1306|1307|1305.5|1279
1644500300000|2022-02-10 13:38:20||1305.5||1305.5||1305.5||1305.5|395
1644500330000|2022-02-10 13:38:50|1308|1306|1307.5|1305.5|1308|1306|1307.5|1305.5|72
1644500340000|2022-02-10 13:39:00|1308|1306|1308|1306|1308|1306|1308|1306|0
1644500350000|2022-02-10 13:39:10||1306.5||1306.5||1306.5||1306.5|0
1644500360000|2022-02-10 13:39:20||1307||1306.5||1307||1306.5|12
1644500370000|2022-02-10 13:39:30|||||||||523
1644500390000|2022-02-10 13:39:50|1308.5|1307|1308.5|1307|1308.5|1307|1308.5|1307|1719
1644500400000|2022-02-10 13:40:00|1309|1307.5|1311|1309.5|1311.5|1310.5|1309|1307.5|9219
1644500410000|2022-02-10 13:40:10|1310.5|1309|1310.5|1309.5|1311|1309.5|1310.5|1309|807
1644500420000|2022-02-10 13:40:20|1310|1308.5|1306.5|1304.5|1310|1308.5|1306.5|1304.5|2265
1644500430000|2022-02-10 13:40:30|1306|1305.5|1307.5|1306|1307.5|1306.5|1305.5|1305.5|1855
1644500440000|2022-02-10 13:40:40||1306.5||1306||1306.5||1306|150
1644500470000|2022-02-10 13:41:10|1307|1306.5|1309|1307.5|1309|1307.5|1307|1305.5|2668
1644500480000|2022-02-10 13:41:20|||||||||254
1644500490000|2022-02-10 13:41:30|1308.5||1308.5||1308.5||1308.5||0
1644500500000|2022-02-10 13:41:40|1309|1308.5|1310|1308.5|1310|1308.5|1309|1308.5|2467
1644500510000|2022-02-10 13:41:50|||||||||1009
1644500520000|2022-02-10 13:42:00|||||||||191
1644500550000|2022-02-10 13:42:30|||||||||48
1644500570000|2022-02-10 13:42:50|1309.5||1309.5||1309.5||1309.5||88
1644500590000|2022-02-10 13:43:10|||||||||684
1644500610000|2022-02-10 13:43:30|1309|1308|1309|1308|1309|1308|1309|1308|88
1644500620000|2022-02-10 13:43:40|1308.5|1307.5|1309|1308|1310|1308.5|1308.5|1307.5|2340
1644500630000|2022-02-10 13:43:50|1308.5|1307.5|1309|1307.5|1309|1307.5|1308.5|1307.5|73
1644500640000|2022-02-10 13:44:00|1308.5|1307|1306|1304.5|1308.5|1307|1306|1304|1391
1644500650000|2022-02-10 13:44:10|||||||||520
1644500660000|2022-02-10 13:44:20|1306.5|1305|1307|1305|1308|1307|1306|1304.5|3994
1644500670000|2022-02-10 13:44:30|1306.5|1304.5|1306|1304.5|1306.5|1304.5|1306|1304.5|0
1644500680000|2022-02-10 13:44:40|1307|1305.5|1306.5|1304.5|1307.5|1305.5|1306.5|1304.5|387
1644500690000|2022-02-10 13:44:50|1306|1304|1305.5|1303.5|1306|1304|1305.5|1303.5|0
1644500710000|2022-02-10 13:45:10|1305||1305||1305||1305||0
1644500760000|2022-02-10 13:46:00|1304.5|1303|1303|1302|1304.5|1303|1303|1302|150
1644500780000|2022-02-10 13:46:20|1302.5||1303||1303||1302.5||728
1644500790000|2022-02-10 13:46:30|1302.5|1301.5|1301|1300|1302.5|1301.5|1301|1300|3613
1644500800000|2022-02-10 13:46:40|||||||||1259
1644500810000|2022-02-10 13:46:50|1300.5|1299.5|1301|1299|1301.5|1300.5|1300.5|1298|9326
1644500820000|2022-02-10 13:47:00|||||||||225
1644500830000|2022-02-10 13:47:10|1301.5|1299.5|1302|1301|1303|1302|1301.5|1299|7652
1644500840000|2022-02-10 13:47:20||1300.5||1301||1301||1300.5|1370
1644500850000|2022-02-10 13:47:30|1302.5|1301.5|1305|1303|1305|1304|1302|1301.5|8126
1644500860000|2022-02-10 13:47:40|1305.5|1304|1306|1304|1306|1305|1304|1303|1661
1644500870000|2022-02-10 13:47:50|1305.5|1303.5|1304|1303|1305.5|1303.5|1304|1303|5134
1644500880000|2022-02-10 13:48:00|1303|1302.5|1299|1297|1303.5|1302.5|1299|1297|7199
1644500890000|2022-02-10 13:48:10|||||||||486
1644500910000|2022-02-10 13:48:30|||||||||1
1644500930000|2022-02-10 13:48:50|1298.5|1296.5|1300|1299|1300|1299|1298|1296.5|1186
1644500940000|2022-02-10 13:49:00|1301||1301||1301||1301||292
1644500950000|2022-02-10 13:49:10|1300.5||1301||1301||1300.5||1555
1644500960000|2022-02-10 13:49:20|||||||||600
1644500980000|2022-02-10 13:49:40|1300.5||1300.5||1300.5||1300.5||375
1644500990000|2022-02-10 13:49:50|1301|1299.5|1301|1299|1301|1299.5|1301|1299|114
1644501000000|2022-02-10 13:50:00|1301.5|1299.5|1300|1298|1301.5|1299.5|1300|1298|1014
1644501030000|2022-02-10 13:50:30|||||||||193
1644501040000|2022-02-10 13:50:40|1299.5|1297.5|1299|1297.5|1299.5|1298|1299|1297.5|499
1644501070000|2022-02-10 13:51:10|1299.5|1298|1300|1298|1300|1298.5|1299.5|1298|423
1644501080000|2022-02-10 13:51:20|||||||||2995
1644501090000|2022-02-10 13:51:30|1299.5|1297.5|1299|1297.5|1299.5|1297.5|1299|1297.5|0
1644501100000|2022-02-10 13:51:40|||||||||390
1644501110000|2022-02-10 13:51:50|||||||||10
1644501120000|2022-02-10 13:52:00|1298.5|1298|1298.5|1297.5|1298.5|1298|1298.5|1297.5|150
1644501130000|2022-02-10 13:52:10|1299|1298|1299|1297.5|1299|1298|1298.5|1297.5|434
1644501170000|2022-02-10 13:52:50||1298||1298||1298||1298|10
1644501180000|2022-02-10 13:53:00||1297.5||1297.5||1297.5||1297.5|22
1644501190000|2022-02-10 13:53:10||1298||1298||1298||1298|75
1644501200000|2022-02-10 13:53:20|1299.5|1298.5|1299|1298|1299.5|1298.5|1299|1298|531
1644501210000|2022-02-10 13:53:30|1299.5||1299.5||1299.5||1299.5||0
1644501240000|2022-02-10 13:54:00|||||||||875
1644501250000|2022-02-10 13:54:10|1300|1298.5|1300|1298.5|1301.5|1300|1300|1298|3914
1644501260000|2022-02-10 13:54:20|||||||||230
1644501270000|2022-02-10 13:54:30||1299||1298.5||1299||1298.5|0
1644501300000|2022-02-10 13:55:00|1300.5|1299|1301|1299|1301|1299|1300.5|1299|3547
1644501400000|2022-02-10 13:56:40||1299.5||1299.5||1299.5||1299.5|1
1644501410000|2022-02-10 13:56:50|1300.5||1301||1301||1300.5||0
1644501430000|2022-02-10 13:57:10|||||||||190
1644501440000|2022-02-10 13:57:20|1300.5|1298.5|1301|1299.5|1301|1299.5|1300|1298.5|962
1644501450000|2022-02-10 13:57:30||1299||1299||1299.5||1299|0
1644501470000|2022-02-10 13:57:50|1300.5|1298.5|1297|1295.5|1300.5|1298.5|1297|1295.5|3669
1644501480000|2022-02-10 13:58:00|1297.5|1296|1297.5|1296.5|1298|1296.5|1297.5|1296|1541
1644501500000|2022-02-10 13:58:20|||||||||8581
1644501510000|2022-02-10 13:58:30|||||||||1740
1644501530000|2022-02-10 13:58:50|1297|1296|1296|1295|1297|1296|1296|1295|721
1644501540000|2022-02-10 13:59:00|1295.5|1294.5|1296|1294|1296|1294.5|1295|1294|512
1644501550000|2022-02-10 13:59:10||1293.5||1293.5||1293.5||1293.5|0
1644501560000|2022-02-10 13:59:20||1294||1293.5||1294||1293.5|0
1644501580000|2022-02-10 13:59:40||1294||1294||1294||1294|0
1644501590000|2022-02-10 13:59:50|1296.5|1294.5|1298|1296|1298|1296|1296|1294.5|3188
1644501600000|2022-02-10 14:00:00|1298.5|1297.5|1300|1298.5|1300.5|1299.5|1298|1297.5|4491
1644501610000|2022-02-10 14:00:10|1300.5|1299|1300.5|1299|1300.5|1299|1300.5|1298.5|717
1644501620000|2022-02-10 14:00:20|1300|1298.5|1299|1298|1300|1298.5|1298.5|1297.5|2509
1644501630000|2022-02-10 14:00:30|1300||1300||1300||1300||58
1644501640000|2022-02-10 14:00:40|||||||||350
1644501660000|2022-02-10 14:01:00|1299.5|1298.5|1299.5|1298|1300|1298.5|1299|1298|293
1644501670000|2022-02-10 14:01:10||1298.5||1298.5||1298.5||1298.5|1014
1644501680000|2022-02-10 14:01:20|1300||1300||1300||1300||159
1644501720000|2022-02-10 14:02:00|1300.5|1299|1300.5|1298.5|1301|1299.5|1300|1298.5|1764
1644501760000|2022-02-10 14:02:40|1300|1298|1300|1298.5|1300|1299|1298.5|1298|7847
1644501780000|2022-02-10 14:03:00||1298||1298.5||1298.5||1298|0
1644501790000|2022-02-10 14:03:10|1299.5||1299.5||1299.5||1299.5||0
1644501800000|2022-02-10 14:03:20|||||||||215
1644501820000|2022-02-10 14:03:40|1299|1299|1299.5|1298.5|1299.5|1299|1299|1298.5|1334
1644501840000|2022-02-10 14:04:00|1299|1298|1298|1297|1299|1298|1298|1297|1059
1644501850000|2022-02-10 14:04:10|||||||||1200
1644501860000|2022-02-10 14:04:20|||||||||462
1644501870000|2022-02-10 14:04:30|1297.5|1296|1298|1297|1298|1297|1297|1296|1777
1644501880000|2022-02-10 14:04:40|1297.5|1296|1297|1295.5|1297.5|1297|1297|1295.5|498
1644501890000|2022-02-10 14:04:50|1296.5|1294.5|1295.5|1294.5|1296.5|1294.5|1295.5|1294.5|566
1644501900000|2022-02-10 14:05:00|1295|1293.5|1297|1296|1297|1296.5|1295|1293.5|1648
1644501910000|2022-02-10 14:05:10|1296.5|1295.5|1297|1295|1297|1295.5|1296.5|1295|300
1644501920000|2022-02-10 14:05:20|||||||||400
1644501940000|2022-02-10 14:05:40|1296.5||1297||1297||1296.5||0
1644501960000|2022-02-10 14:06:00|1296.5|1295.5|1296.5|1295|1296.5|1295.5|1296.5|1295|0
1644501970000|2022-02-10 14:06:10|1297|1296|1300|1298.5|1300|1298.5|1297|1295|6871
1644501980000|2022-02-10 14:06:20|1300.5|1299|1300.5|1299.5|1300.5|1299.5|1300.5|1299|3992
1644501990000|2022-02-10 14:06:30|1301||1301||1301||1301||21
1644502000000|2022-02-10 14:06:40|1300.5|1299|1300.5|1299|1300.5|1300|1300.5|1299|456
1644502010000|2022-02-10 14:06:50|1300|1298|1299.5|1298|1300|1298|1299.5|1298|304
1644502020000|2022-02-10 14:07:00|1299||1299||1299||1299||0
1644502070000|2022-02-10 14:07:50|1298.5|1297.5|1299|1297.5|1300|1298|1298.5|1297.5|5970
1644502080000|2022-02-10 14:08:00|1298.5||1299||1299||1298.5||191
1644502120000|2022-02-10 14:08:40|1298.5||1298.5||1299||1298.5||18481
1644502130000|2022-02-10 14:08:50|||||||||300
1644502140000|2022-02-10 14:09:00|1299|1298|1297.5|1296.5|1299|1298|1297.5|1296.5|1246
1644502150000|2022-02-10 14:09:10|1297|1296|1296.5|1295|1297.5|1296|1296|1295|656
1644502160000|2022-02-10 14:09:20|1296|1294|1296|1294|1296|1294|1296|1294|487
1644502170000|2022-02-10 14:09:30|1295.5|1293.5|1295.5|1293.5|1296|1293.5|1295|1293.5|377
1644502180000|2022-02-10 14:09:40|1295|1294|1296|1294.5|1296|1294.5|1295|1294|83
1644502190000|2022-02-10 14:09:50|1296.5|1295|1296.5|1295.5|1297.5|1296|1296|1295|2324
1644502200000|2022-02-10 14:10:00|1297|1296.5|1299|1297.5|1299|1298.5|1297|1296.5|3927
1644502220000|2022-02-10 14:10:20|1298.5|1298.5|1299|1297.5|1299|1298.5|1298.5|1297.5|600
1644502230000|2022-02-10 14:10:30|1299.5|1298.5|1300|1298.5|1300.5|1299.5|1299|1297.5|3428
1644502240000|2022-02-10 14:10:40|1299.5||1299.5||1299.5||1299.5||0
1644502250000|2022-02-10 14:10:50|1300|1299|1299.5|1298.5|1300|1299|1299.5|1298.5|1188
1644502260000|2022-02-10 14:11:00|||||||||200
1644502280000|2022-02-10 14:11:20|1299|1297.5|1299.5|1297.5|1299.5|1298.5|1298.5|1297.5|3711
1644502290000|2022-02-10 14:11:30|1299||1298.5||1299||1298.5||1041
1644502320000|2022-02-10 14:12:00|||||||||200
1644502330000|2022-02-10 14:12:10|||||||||9
1644502360000|2022-02-10 14:12:40|1298|1297|1298.5|1297.5|1299|1297.5|1298|1297|4894
1644502410000|2022-02-10 14:13:30|1298|1297|1298|1297|1298|1297|1298|1297|2132
1644502430000|2022-02-10 14:13:50|1297.5|1296.5|1297.5|1295.5|1297.5|1296.5|1296.5|1295.5|2141
1644502440000|2022-02-10 14:14:00|||||||||1712
1644502460000|2022-02-10 14:14:20|||||||||65
1644502480000|2022-02-10 14:14:40|1297||1297||1297||1297||0
1644502490000|2022-02-10 14:14:50|1297.5|1296|1298|1297|1298|1297|1297.5|1296|1478
1644502500000|2022-02-10 14:15:00||1296.5||1296.5||1296.5||1296.5|150
1644502510000|2022-02-10 14:15:10||1296||1297||1297||1296|0
1644502530000|2022-02-10 14:15:30|1298.5|1297.5|1298.5|1296.5|1298.5|1297.5|1298.5|1296.5|1120
1644502550000|2022-02-10 14:15:50|1298||1298.5||1298.5||1298||0
1644502570000|2022-02-10 14:16:10|1298|1297|1298|1296.5|1298|1297|1298|1296.5|40
1644502580000|2022-02-10 14:16:20|||||||||3
1644502610000|2022-02-10 14:16:50|1297.5||1297.5||1297.5||1297.5||0
1644502630000|2022-02-10 14:17:10|1298|1297|1299|1298|1299|1298|1298|1297|1514
1644502650000|2022-02-10 14:17:30|1299.5|1298.5|1301.5|1300|1301.5|1300.5|1299.5|1298.5|1426
1644502660000|2022-02-10 14:17:40||1300.5||1300.5||1300.5||1300.5|0
1644502700000|2022-02-10 14:18:20|||||||||47
1644502710000|2022-02-10 14:18:30|1301|1300|1301.5|1300|1301.5|1301|1301|1300|1289
1644502730000|2022-02-10 14:18:50|1301||1301.5||1301.5||1301||0
1644502770000|2022-02-10 14:19:30|1302|1300.5|1301.5|1300.5|1302|1300.5|1301.5|1300.5|48
1644502780000|2022-02-10 14:19:40|||||||||400
1644502830000|2022-02-10 14:20:30|||||||||163
1644502840000|2022-02-10 14:20:40|1302||1302||1302||1301.5||0
1644502860000|2022-02-10 14:21:00|1301.5|1300|1301|1299.5|1302|1300|1301|1299.5|1352
1644502900000|2022-02-10 14:21:40|1300.5|1299|1301|1299|1301|1299|1300|1299|548
1644502960000|2022-02-10 14:22:40||1299.5||1299.5||1300||1299.5|463
1644502970000|2022-02-10 14:22:50|1300.5|1299|1300.5|1299|1300.5|1299.5|1300.5|1299|243
1644503020000|2022-02-10 14:23:40||1299.5||1299||1299.5||1299|0
1644503030000|2022-02-10 14:23:50||1299.5||1299.5||1299.5||1299.5|0
1644503050000|2022-02-10 14:24:10|1301|1300|1302.5|1301|1302.5|1301|1301|1300|2894
1644503060000|2022-02-10 14:24:20|1303|1301.5|1303.5|1302|1303.5|1302|1302.5|1301.5|132
1644503070000|2022-02-10 14:24:30|1303|1301.5|1303|1301|1303|1301.5|1302|1301|261
1644503090000|2022-02-10 14:24:50|||||||||283
1644503100000|2022-02-10 14:25:00|||||||||2995
1644503130000|2022-02-10 14:25:30||1301.5||1301||1302||1301|1161
1644503160000|2022-02-10 14:26:00|1302||1302||1302||1302||0
1644503200000|2022-02-10 14:26:40|1303|1301.5|1303|1301.5|1303|1301.5|1302|1301.5|566
1644503210000|2022-02-10 14:26:50|1302.5|1301|1302.5|1301|1302.5|1301|1302.5|1301|0
1644503290000|2022-02-10 14:28:10||1301.5||1301.5||1301.5||1301.5|7
1644503320000|2022-02-10 14:28:40||1301||1301||1301.5||1301|349
1644503330000|2022-02-10 14:28:50|||||||||392
1644503340000|2022-02-10 14:29:00|1303.5|1301.5|1303.5|1302|1304|1302.5|1302.5|1301.5|700
1644503400000|2022-02-10 14:30:00|1304|1302.5|1303|1302|1304|1302.5|1303|1302|1463
1644503430000|2022-02-10 14:30:30|1303.5|1302.5|1303.5|1302.5|1303.5|1302.5|1303|1302.5|2782
1644503440000|2022-02-10 14:30:40||1302||1302||1302||1302|150
1644503450000|2022-02-10 14:30:50|1304|1302.5|1304.5|1303|1304.5|1303.5|1303.5|1302.5|1048
1644503460000|2022-02-10 14:31:00|1304|1303.5|1304|1302.5|1304.5|1303.5|1304|1302.5|1605
1644503480000|2022-02-10 14:31:20|1303.5||1303.5||1303.5||1303.5||0
1644503510000|2022-02-10 14:31:50|1304|1303|1304.5|1303.5|1304.5|1303.5|1304|1303|1484
1644503520000|2022-02-10 14:32:00|1305|1304|1305.5|1304|1305.5|1304.5|1304.5|1303|13475
1644503530000|2022-02-10 14:32:10|1306|1304.5|1307|1305.5|1307.5|1306|1306|1304|114
1644503540000|2022-02-10 14:32:20||1306||1306||1306||1306|0
1644503550000|2022-02-10 14:32:30|1307.5|1306.5|1307|1306|1307.5|1306.5|1307|1305.5|18
1644503570000|2022-02-10 14:32:50|1307.5|1306.5|1309|1307.5|1309|1307.5|1307|1306.5|386
1644503580000|2022-02-10 14:33:00|||||||||100000
1644503610000|2022-02-10 14:33:30|1308.5|1307|1308.5|1307|1309|1307|1308.5|1307|1643
1644503630000|2022-02-10 14:33:50|1309|1307.5|1309|1307.5|1309|1307.5|1309|1307.5|1895
1644503640000|2022-02-10 14:34:00|1309.5|1308|1310|1308.5|1310|1309|1309.5|1308|922
1644503660000|2022-02-10 14:34:20|1309.5||1309.5||1309.5||1309.5||0
1644503670000|2022-02-10 14:34:30||1308||1308||1308||1308|93
1644503690000|2022-02-10 14:34:50|1310|1308.5|1309.5|1308.5|1310|1308.5|1309.5|1308.5|524
1644503700000|2022-02-10 14:35:00||1308||1308.5||1308.5||1308|443
1644503710000|2022-02-10 14:35:10|1309|1308|1308|1306.5|1309|1308|1307.5|1306.5|3232
1644503720000|2022-02-10 14:35:20|||||||||370
1644503740000|2022-02-10 14:35:40|1309|1307|1309.5|1308|1309.5|1308|1309|1307|1885
1644503750000|2022-02-10 14:35:50|||||||||510
1644503760000|2022-02-10 14:36:00|1310|1308.5|1309.5|1308|1310|1309|1309.5|1308|640
1644503780000|2022-02-10 14:36:20||1308.5||1308||1308.5||1308|0
1644503800000|2022-02-10 14:36:40|1309|1307.5|1308.5|1308|1309|1308|1308.5|1307|2939
1644503810000|2022-02-10 14:36:50|1309|1308.5|1309|1308|1309|1308.5|1309|1308|160
1644503820000|2022-02-10 14:37:00|1308.5|1307.5|1308|1307|1308.5|1308|1308|1307|743
1644503830000|2022-02-10 14:37:10|1307.5||1308||1308||1307.5||220
1644503870000|2022-02-10 14:37:50|1307.5|1306.5|1307|1305.5|1307.5|1307|1307|1305.5|2296
1644503880000|2022-02-10 14:38:00|1306.5|1305|1305.5|1303.5|1306.5|1305|1305.5|1303.5|89
1644503900000|2022-02-10 14:38:20|1305|1303|1303.5|1302|1305|1303|1303.5|1301.5|2429
1644503910000|2022-02-10 14:38:30||1301.5||1301.5||1302||1301.5|300
1644503920000|2022-02-10 14:38:40|1303|1301|1303|1301.5|1303.5|1302|1302.5|1301|295
1644503930000|2022-02-10 14:38:50|1303.5|1302|1303.5|1302.5|1303.5|1303|1303.5|1302|1480
1644503950000|2022-02-10 14:39:10|1303|1302|1303|1301.5|1303|1302.5|1303|1301.5|1857
1644503960000|2022-02-10 14:39:20|1303.5|1302|1303|1301.5|1304.5|1303|1303|1301.5|4375
1644503970000|2022-02-10 14:39:30|1302.5||1303||1303||1302.5||247
1644503980000|2022-02-10 14:39:40|1303.5|1302|1303|1302|1303.5|1303|1303|1301.5|1995
1644504000000|2022-02-10 14:40:00|1303.5|1301.5|1303.5|1302|1303.5|1302|1303.5|1301.5|432
1644504010000|2022-02-10 14:40:10|1303|1301.5|1303.5|1301.5|1303.5|1301.5|1303|1301.5|0
1644504020000|2022-02-10 14:40:20|1303|1301|1303|1301.5|1303|1301.5|1302|1301|985
1644504030000|2022-02-10 14:40:30|1302.5||1302.5||1302.5||1302.5||0
1644504060000|2022-02-10 14:41:00|1302|1301|1303.5|1301.5|1303.5|1302|1302|1301|2438
1644504070000|2022-02-10 14:41:10||1302||1302||1302||1302|0
1644504100000|2022-02-10 14:41:40|1303|1301.5|1303|1302|1303|1302|1303|1301.5|504
1644504110000|2022-02-10 14:41:50|1302.5|1301.5|1302|1301|1303|1301.5|1302|1301|663
1644504120000|2022-02-10 14:42:00|1301.5|1300.5|1302|1300.5|1302|1301|1301.5|1300|2708
1644504140000|2022-02-10 14:42:20|1302.5|1301|1302.5|1301|1302.5|1301.5|1302|1301|1333
1644504180000|2022-02-10 14:43:00|1302||1302||1302||1302||574
1644504190000|2022-02-10 14:43:10||1300.5||1300.5||1300.5||1300.5|430
1644504220000|2022-02-10 14:43:40|1301.5|1300|1302|1300.5|1302|1300.5|1301|1300|1247
1644504300000|2022-02-10 14:45:00|1301.5|1300|1301.5|1300.5|1302|1300.5|1301.5|1300|1826
1644504310000|2022-02-10 14:45:10|1301|1300|1301|1300|1301|1300.5|1301|1300|1954
1644504320000|2022-02-10 14:45:20|||||||||1334
1644504330000|2022-02-10 14:45:30|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1134
1644504340000|2022-02-10 14:45:40|1302|1301.5|1302.5|1301|1302.5|1301.5|1302|1300.5|1530
1644504350000|2022-02-10 14:45:50||1301.5||1301||1301.5||1301|178
1644504360000|2022-02-10 14:46:00||1301.5||1301.5||1301.5||1301.5|56
1644504370000|2022-02-10 14:46:10|1303|1302.5|1303.5|1302|1303.5|1302.5|1303|1301.5|1913
1644504380000|2022-02-10 14:46:20|1304|1302.5|1304|1302.5|1304|1303|1304|1302.5|134
1644504410000|2022-02-10 14:46:50|||||||||323
1644504420000|2022-02-10 14:47:00|1303.5|1302|1302.5|1301.5|1303.5|1302.5|1302.5|1301.5|3294
1644504440000|2022-02-10 14:47:20|||||||||621
1644504450000|2022-02-10 14:47:30|1302|1301|1302|1301.5|1302.5|1301.5|1302|1301|450
1644504460000|2022-02-10 14:47:40|1302.5||1302.5||1302.5||1302.5||148
1644504480000|2022-02-10 14:48:00|1302||1302||1302||1302||944
1644504500000|2022-02-10 14:48:20||1301||1301||1301.5||1301|258
1644504510000|2022-02-10 14:48:30|1301.5|1300.5|1301.5|1301|1301.5|1301|1301.5|1300.5|235
1644504520000|2022-02-10 14:48:40||1300.5||1300.5||1300.5||1300.5|65
1644504530000|2022-02-10 14:48:50|1301|1300|1301|1300|1301|1300|1301|1300|376
1644504590000|2022-02-10 14:49:50||1300.5||1300.5||1300.5||1300.5|3890
1644504600000|2022-02-10 14:50:00||1300||1300||1300||1300|324
1644504610000|2022-02-10 14:50:10|1300.5|1300.5|1302|1300.5|1302|1301|1300.5|1300|7668
1644504620000|2022-02-10 14:50:20||1301||1300.5||1301||1300.5|0
1644504660000|2022-02-10 14:51:00|1301.5|1300|1302.5|1301|1302.5|1301.5|1301|1300|5656
1644504670000|2022-02-10 14:51:10|1303|1301.5|1305.5|1304|1306.5|1305|1303|1301.5|5677
1644504680000|2022-02-10 14:51:20|1305|1303.5|1304.5|1303.5|1305|1303.5|1304|1303|2644
1644504690000|2022-02-10 14:51:30|1305|1304|1305|1304|1305.5|1304|1305|1304|1510
1644504700000|2022-02-10 14:51:40|1305.5||1305.5||1305.5||1305.5||0
1644504720000|2022-02-10 14:52:00|1306|1304.5|1306.5|1305|1306.5|1305.5|1306|1304.5|1484
1644504730000|2022-02-10 14:52:10|1306|1303.5|1305|1303.5|1306|1304.5|1305|1303.5|818
1644504740000|2022-02-10 14:52:20|1306|1304|1306|1304.5|1306|1305|1305|1304|1162
1644504750000|2022-02-10 14:52:30||1305||1304.5||1305||1304.5|0
1644504770000|2022-02-10 14:52:50|1305.5||1305.5||1305.5||1305.5||0
1644504780000|2022-02-10 14:53:00|1306||1305.5||1306||1305.5||0
1644504790000|2022-02-10 14:53:10|1306|1305|1306.5|1305.5|1308|1306.5|1306|1305|1949
1644504800000|2022-02-10 14:53:20|1306|1305|1306|1305|1306.5|1305|1306|1305|1937
1644504810000|2022-02-10 14:53:30||1305.5||1305||1305.5||1305|100
1644504820000|2022-02-10 14:53:40|1306.5|1305.5|1307.5|1305.5|1307.5|1306|1306.5|1305|1967
1644504830000|2022-02-10 14:53:50||1306.5||1306||1306.5||1306|28
1644504840000|2022-02-10 14:54:00|||||||||17
1644504860000|2022-02-10 14:54:20||1306.5||1306.5||1306.5||1306.5|0
1644504870000|2022-02-10 14:54:30|1308|1307|1310|1308.5|1310|1308.5|1308|1307|1950
1644504890000|2022-02-10 14:54:50|||||||||426
1644504900000|2022-02-10 14:55:00|1309.5|1308|1309|1308|1309.5|1308|1309|1308|539
1644504910000|2022-02-10 14:55:10|1309.5|1308.5|1309.5|1308|1310|1308.5|1309|1307.5|1642
1644504920000|2022-02-10 14:55:20|1309|1307.5|1309|1307.5|1309|1307.5|1309|1307.5|0
1644504930000|2022-02-10 14:55:30|1308.5|1307|1308|1307|1308.5|1307|1308|1306.5|109
1644504940000|2022-02-10 14:55:40|1308.5|1307.5|1309|1307.5|1309.5|1308.5|1308.5|1306.5|3803
1644504970000|2022-02-10 14:56:10|1308.5||1308.5||1308.5||1308.5||0
1644504990000|2022-02-10 14:56:30|||||||||20
1644505030000|2022-02-10 14:57:10|1308|1307|1308|1306.5|1308|1307|1308|1306.5|1018
1644505040000|2022-02-10 14:57:20|1307.5||1307.5||1308||1307.5||192
1644505080000|2022-02-10 14:58:00|1308|1307.5|1308|1307|1308.5|1307.5|1307.5|1306.5|2384
1644505090000|2022-02-10 14:58:10|1308.5|1307.5|1308.5|1307.5|1308.5|1307.5|1308.5|1307|297
1644505100000|2022-02-10 14:58:20||1307||1307||1307.5||1307|349
1644505110000|2022-02-10 14:58:30||1307.5||1307||1307.5||1307|0
1644505130000|2022-02-10 14:58:50|1308|1307.5|1308.5|1307.5|1308.5|1307.5|1308|1307.5|305
1644505140000|2022-02-10 14:59:00||1307||1307.5||1307.5||1307|25
1644505150000|2022-02-10 14:59:10|1309|1308|1310|1309|1310|1309|1309|1307.5|2309
1644505170000|2022-02-10 14:59:30|1310.5|1309.5|1311.5|1309.5|1311.5|1310.5|1310.5|1309.5|569
1644505180000|2022-02-10 14:59:40|1311||1311||1311||1311||0
1644505200000|2022-02-10 15:00:00|||||||||1127
1644505210000|2022-02-10 15:00:10|1310.5|1309|1310.5|1309.5|1310.5|1309.5|1310.5|1309|472
1644505220000|2022-02-10 15:00:20|||||||||1
1644505240000|2022-02-10 15:00:40|1311|1310|1311|1309.5|1311|1310|1311|1309.5|994
1644505280000|2022-02-10 15:01:20|1311.5|1310|1312|1310|1312|1311|1311.5|1310|4797
1644505300000|2022-02-10 15:01:40|1312.5|1310.5|1314.5|1313|1314.5|1313|1312.5|1310.5|5885
1644505310000|2022-02-10 15:01:50|1315|1314|1318|1316|1318.5|1316.5|1315|1314|1963
1644505320000|2022-02-10 15:02:00|1318.5|1316.5|1318.5|1317|1318.5|1317|1318.5|1316.5|215
1644505330000|2022-02-10 15:02:10|1318||1318.5||1318.5||1318||267
1644505340000|2022-02-10 15:02:20|1318|1317.5|1316|1315|1318.5|1317.5|1316|1315|2595
1644505360000|2022-02-10 15:02:40|1315.5|1314.5|1314.5|1313|1315.5|1314.5|1314.5|1313|500
1644505380000|2022-02-10 15:03:00|||||||||98
1644505390000|2022-02-10 15:03:10|1314|1312.5|1313.5|1312|1314|1312.5|1313|1311.5|3492
1644505410000|2022-02-10 15:03:30|||||||||500
1644505420000|2022-02-10 15:03:40|1314|1312.5|1314.5|1313|1314.5|1313|1314|1312.5|1221
1644505430000|2022-02-10 15:03:50|1314||1314.5||1314.5||1314||205
1644505440000|2022-02-10 15:04:00|1314||1314.5||1314.5||1314||457
1644505450000|2022-02-10 15:04:10||1313.5||1313.5||1313.5||1313.5|0
1644505460000|2022-02-10 15:04:20||1313||1313||1313||1313|0
1644505480000|2022-02-10 15:04:40|1315|1313.5|1316.5|1315|1316.5|1315|1315|1313.5|2621
1644505490000|2022-02-10 15:04:50|1317|1316|1318|1316|1318|1316|1317|1316|233
1644505500000|2022-02-10 15:05:00|1317.5||1317.5||1317.5||1317.5||0
1644505530000|2022-02-10 15:05:30|1317||1317||1317||1317||0
1644505540000|2022-02-10 15:05:40|1317.5|1316.5|1318.5|1317.5|1318.5|1317.5|1317.5|1316.5|1507
1644505550000|2022-02-10 15:05:50|||||||||37
1644505560000|2022-02-10 15:06:00|||||||||405
1644505580000|2022-02-10 15:06:20|1319|1318|1320|1318.5|1320.5|1318.5|1319|1318|1829
1644505590000|2022-02-10 15:06:30||1319||1318.5||1319||1318.5|0
1644505620000|2022-02-10 15:07:00|1320.5|1319|1319.5|1318.5|1321|1320|1319.5|1318.5|2065
1644505630000|2022-02-10 15:07:10|1319|1318|1316.5|1315|1319|1318|1316.5|1315|2951
1644505640000|2022-02-10 15:07:20|1317|1315.5|1317|1315.5|1317|1315.5|1317|1315.5|648
1644505670000|2022-02-10 15:07:50|||||||||68
1644505700000|2022-02-10 15:08:20|1317.5|1316|1317.5|1316.5|1317.5|1316.5|1317|1316|806
1644505720000|2022-02-10 15:08:40|1318|1317|1318.5|1317|1318.5|1317|1317.5|1317|1307
1644505730000|2022-02-10 15:08:50|||||||||159
1644505740000|2022-02-10 15:09:00|||||||||21
1644505750000|2022-02-10 15:09:10|1319|1318|1318.5|1317.5|1319|1318|1318.5|1317|327
1644505760000|2022-02-10 15:09:20|1319|1318|1320|1319|1320|1319|1319|1318|557
1644505770000|2022-02-10 15:09:30||1319.5||1319.5||1319.5||1319.5|0
1644505780000|2022-02-10 15:09:40|1320.5|1319|1320.5|1319|1320.5|1319|1320.5|1319|1331
1644505810000|2022-02-10 15:10:10||1319.5||1319.5||1319.5||1319.5|702
1644505820000|2022-02-10 15:10:20|1320||1320||1320||1320||38
1644505830000|2022-02-10 15:10:30|1321|1320|1321|1320|1321.5|1320|1320.5|1320|3188
1644505850000|2022-02-10 15:10:50|1320.5|1319.5|1320.5|1319.5|1321|1319.5|1320.5|1319.5|394
1644505860000|2022-02-10 15:11:00|1320|1319|1320.5|1319|1320.5|1319|1320|1319|1141
1644505890000|2022-02-10 15:11:30|1320|1319.5|1320|1318|1320|1319.5|1319|1317.5|1688
1644505900000|2022-02-10 15:11:40|1319.5|1318.5|1320|1319|1320.5|1319|1319.5|1318.5|789
1644505940000|2022-02-10 15:12:20|||||||||297
1644505980000|2022-02-10 15:13:00|1320.5|1319.5|1321|1319.5|1321.5|1320.5|1320|1319.5|3591
1644505990000|2022-02-10 15:13:10|1320|1319|1320|1318.5|1320|1319|1320|1318.5|435
1644506000000|2022-02-10 15:13:20|1319.5|1318|1318.5|1317|1319.5|1318|1318.5|1316.5|1558
1644506020000|2022-02-10 15:13:40|1318||1318||1318||1318||0
1644506070000|2022-02-10 15:14:30|||||||||49
1644506080000|2022-02-10 15:14:40|||||||||103
1644506090000|2022-02-10 15:14:50|1318.5|1317.5|1319.5|1318|1319.5|1318|1318.5|1317.5|3550
1644506120000|2022-02-10 15:15:20|||||||||96
1644506140000|2022-02-10 15:15:40|1319||1319||1319||1319||0
1644506160000|2022-02-10 15:16:00|||||||||75
1644506210000|2022-02-10 15:16:50|1319.5|1318.5|1319.5|1318.5|1319.5|1318.5|1319.5|1318|502
1644506220000|2022-02-10 15:17:00|1320|1319|1321.5|1320|1321.5|1320|1319.5|1318.5|5650
1644506230000|2022-02-10 15:17:10|1322|1320.5|1322.5|1321|1322.5|1321|1321|1320|5743
1644506240000|2022-02-10 15:17:20|||||||||590
1644506260000|2022-02-10 15:17:40|||||||||2995
1644506310000|2022-02-10 15:18:30|1323|1321.5|1323.5|1322|1323.5|1322|1323|1321.5|2805
1644506340000|2022-02-10 15:19:00|1324|1322.5|1324|1323|1324|1323|1323.5|1322.5|1286
1644506350000|2022-02-10 15:19:10|1324.5|1323.5|1324|1323.5|1324.5|1323.5|1324|1323|7826
1644506360000|2022-02-10 15:19:20|1324.5||1324||1324.5||1324||4371
1644506370000|2022-02-10 15:19:30|||||||||550
1644506380000|2022-02-10 15:19:40|1323.5|1323|1324|1323.5|1324|1323.5|1323.5|1323|3864
1644506400000|2022-02-10 15:20:00|||||||||717
1644506410000|2022-02-10 15:20:10|||||||||48
1644506420000|2022-02-10 15:20:20|||||||||438
1644506430000|2022-02-10 15:20:30|1323.5|1323|1321.5|1319.5|1323.5|1323|1321.5|1319.5|3593
1644506440000|2022-02-10 15:20:40|1321|1320|1321|1320|1321|1320.5|1321|1320|399
1644506450000|2022-02-10 15:20:50|1321.5|1320.5|1321|1320.5|1321.5|1320.5|1321|1320.5|456
1644506460000|2022-02-10 15:21:00|1321.5||1322||1322||1321.5||458
1644506490000|2022-02-10 15:21:30|||||||||1250
1644506520000|2022-02-10 15:22:00|1321.5|1321|1320.5|1319|1321.5|1321|1320.5|1319|1697
1644506540000|2022-02-10 15:22:20|1320||1320||1320||1320||0
1644506550000|2022-02-10 15:22:30|1319.5|1318.5|1320.5|1319|1320.5|1319|1319.5|1318.5|2523
1644506560000|2022-02-10 15:22:40|1321|1319.5|1320.5|1319.5|1321|1320|1320.5|1319|865
1644506570000|2022-02-10 15:22:50|||||||||4
1644506580000|2022-02-10 15:23:00|1320|1319|1320.5|1319|1320.5|1319|1319.5|1319|55
1644506590000|2022-02-10 15:23:10|||||||||3000
1644506600000|2022-02-10 15:23:20|1319.5|1318.5|1319.5|1319|1320.5|1319|1319.5|1318.5|175
1644506610000|2022-02-10 15:23:30|||||||||204
1644506620000|2022-02-10 15:23:40||1318.5||1319||1319||1318.5|194
1644506630000|2022-02-10 15:23:50|1320.5|1319.5|1320.5|1319|1320.5|1319.5|1319.5|1319|1290
1644506650000|2022-02-10 15:24:10|1321|1319.5|1320.5|1319|1321|1319.5|1320.5|1319|2074
1644506660000|2022-02-10 15:24:20|1320|1319.5|1321|1319.5|1321|1320|1320|1319.5|4629
1644506670000|2022-02-10 15:24:30|1321.5|1320|1321|1319.5|1321.5|1321|1321|1319.5|733
1644506680000|2022-02-10 15:24:40|1321.5|1320|1322|1320.5|1322|1320.5|1321.5|1320|764
1644506730000|2022-02-10 15:25:30|||||||||120
1644506750000|2022-02-10 15:25:50||1321||1320.5||1321.5||1320.5|708
1644506760000|2022-02-10 15:26:00|||||||||95
1644506790000|2022-02-10 15:26:30|1322.5|1321|1323|1321.5|1323|1322|1322.5|1321|1474
1644506800000|2022-02-10 15:26:40|1323.5|1322.5|1324|1323.5|1324|1323.5|1323|1322.5|800
1644506810000|2022-02-10 15:26:50|1323.5|1323|1323.5|1322.5|1324|1323.5|1323.5|1322.5|4575
1644506830000|2022-02-10 15:27:10|1322.5|1322|1323.5|1322.5|1323.5|1322.5|1322.5|1322|2037
1644506840000|2022-02-10 15:27:20|||||||||383
1644506850000|2022-02-10 15:27:30|||||||||22
1644506860000|2022-02-10 15:27:40|||||||||41
1644506870000|2022-02-10 15:27:50|||||||||21
1644506880000|2022-02-10 15:28:00|1324|1323|1324|1323|1324|1323|1324|1323|1433
1644506890000|2022-02-10 15:28:10|1324.5|1323.5|1324|1323|1324.5|1323.5|1324|1323|5739
1644506900000|2022-02-10 15:28:20|1323.5|1322.5|1323.5|1322.5|1324|1322.5|1323.5|1322.5|653
1644506910000|2022-02-10 15:28:30|1323|1322|1321.5|1320|1323|1322|1321.5|1320|1135
1644506930000|2022-02-10 15:28:50|1321|1319.5|1321|1319.5|1321|1319.5|1321|1319.5|38
1644506950000|2022-02-10 15:29:10|1320.5||1320.5||1320.5||1320.5||0
1644506960000|2022-02-10 15:29:20|||||||||405
1644506970000|2022-02-10 15:29:30|1321|1320|1320.5|1319.5|1321.5|1320|1320.5|1319.5|1809
1644506980000|2022-02-10 15:29:40|1321||1321||1321||1321||413
1644507010000|2022-02-10 15:30:10|1320.5||1320.5||1320.5||1320.5||0
1644507020000|2022-02-10 15:30:20|1320|1319|1320|1319|1320|1319|1319.5|1319|715
1644507030000|2022-02-10 15:30:30|1319.5|1318|1319|1317.5|1319.5|1318|1319|1317.5|364
1644507050000|2022-02-10 15:30:50|1318.5|1317|1318.5|1317.5|1319|1318|1318|1317|1339
1644507060000|2022-02-10 15:31:00|1319|1318|1320.5|1319.5|1320.5|1319.5|1319|1317.5|3605
1644507080000|2022-02-10 15:31:20|1321|1320|1322|1321|1322.5|1322|1320.5|1320|3823
1644507090000|2022-02-10 15:31:30|1322.5|1321.5|1323|1322|1323|1322|1322|1321.5|2450
1644507110000|2022-02-10 15:31:50|1323.5|1322.5|1323.5|1322|1323.5|1322.5|1323.5|1322|1383
1644507120000|2022-02-10 15:32:00||1322.5||1322.5||1322.5||1322.5|965
1644507130000|2022-02-10 15:32:10|1324|1323|1324|1322.5|1324.5|1323|1323.5|1322.5|4248
1644507150000|2022-02-10 15:32:30||1323||1323||1323||1323|878
1644507170000|2022-02-10 15:32:50|1324.5|1323.5|1324|1323|1324.5|1323.5|1324|1323|2074
1644507180000|2022-02-10 15:33:00|||||||||163
1644507210000|2022-02-10 15:33:30|1324.5|1324|1324.5|1323.5|1324.5|1324|1324|1323|1181
1644507220000|2022-02-10 15:33:40|||||||||100
1644507230000|2022-02-10 15:33:50|||||||||1151
1644507260000|2022-02-10 15:34:20|1325|1324|1327.5|1326.5|1327.5|1326.5|1325|1324|4267
1644507270000|2022-02-10 15:34:30|1328|1327|1328|1327|1328.5|1327.5|1328|1326.5|2822
1644507310000|2022-02-10 15:35:10|1328.5|1327.5|1330|1329|1330|1329|1328.5|1327.5|1172
1644507330000|2022-02-10 15:35:30|1329.5|1328.5|1331.5|1330|1331.5|1330.5|1329.5|1328.5|5371
1644507340000|2022-02-10 15:35:40||1330.5||1330||1330.5||1330|799
1644507350000|2022-02-10 15:35:50||1330.5||1330||1330.5||1330|0
1644507360000|2022-02-10 15:36:00|1330.5|1329.5|1331|1329.5|1331.5|1329.5|1330|1328.5|4612
1644507370000|2022-02-10 15:36:10||1330||1330||1330||1330|700
1644507380000|2022-02-10 15:36:20|1331.5|1330.5|1331.5|1330.5|1332|1331|1331|1330.5|2504
1644507390000|2022-02-10 15:36:30|1331|1330|1330|1329|1331.5|1330|1330|1329|977
1644507430000|2022-02-10 15:37:10|1330.5|1329.5|1331.5|1330.5|1331.5|1331|1330|1329.5|4027
1644507440000|2022-02-10 15:37:20|1331|1329.5|1331.5|1330.5|1331.5|1330.5|1330|1328.5|2358
1644507450000|2022-02-10 15:37:30|1331|1331|1331|1329|1331|1331|1331|1329|940
1644507460000|2022-02-10 15:37:40||1329.5||1329||1329.5||1329|0
1644507470000|2022-02-10 15:37:50||1329.5||1329.5||1330||1329|370
1644507490000|2022-02-10 15:38:10||1330||1330||1330||1330|4000
1644507500000|2022-02-10 15:38:20|1331.5|1330.5|1332|1330.5|1332|1331|1331.5|1330|688
1644507510000|2022-02-10 15:38:30|1331.5|1331|1333|1331|1333|1331.5|1331.5|1331|845
1644507520000|2022-02-10 15:38:40|||||||||3006
1644507530000|2022-02-10 15:38:50|||||||||308
1644507540000|2022-02-10 15:39:00|||||||||746
1644507550000|2022-02-10 15:39:10|1332.5||1332.5||1332.5||1332.5||0
1644507560000|2022-02-10 15:39:20|1333|1331.5|1335|1333|1335|1333|1333|1331.5|1086
1644507570000|2022-02-10 15:39:30||1333.5||1333||1333.5||1333|0
1644507590000|2022-02-10 15:39:50|||||||||38
1644507600000|2022-02-10 15:40:00||1333.5||1333.5||1333.5||1333.5|1
1644507610000|2022-02-10 15:40:10|1334.5|1334|1335|1333.5|1335|1334|1334.5|1333.5|379
1644507620000|2022-02-10 15:40:20|1334.5||1335||1335||1334.5||239
1644507630000|2022-02-10 15:40:30|1334.5||1334.5||1334.5||1334.5||0
1644507670000|2022-02-10 15:41:10|||||||||1
1644507690000|2022-02-10 15:41:30|1335|1334|1337.5|1336.5|1337.5|1336.5|1335|1334|3001
1644507700000|2022-02-10 15:41:40|||||||||39
1644507710000|2022-02-10 15:41:50|1338||1338||1338||1338||313
1644507730000|2022-02-10 15:42:10|||||||||450
1644507740000|2022-02-10 15:42:20|1339|1337.5|1338.5|1337|1339|1338|1338|1337|2115
1644507750000|2022-02-10 15:42:30|1339|1337.5|1340|1339|1340|1339.5|1339|1337.5|2006
1644507790000|2022-02-10 15:43:10|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1340|1339|568
1644507800000|2022-02-10 15:43:20|1340|1339|1339|1338|1340|1339|1339|1338|4387
1644507810000|2022-02-10 15:43:30|1338|1337.5|1338.5|1337.5|1339|1337.5|1338|1337|940
1644507820000|2022-02-10 15:43:40||1337||1337||1337||1337|0
1644507840000|2022-02-10 15:44:00|1338||1338.5||1338.5||1338||359
1644507850000|2022-02-10 15:44:10||1337.5||1337||1337.5||1337|0
1644507860000|2022-02-10 15:44:20|||||||||15
1644507870000|2022-02-10 15:44:30|||||||||2925
1644507890000|2022-02-10 15:44:50||1337.5||1337.5||1337.5||1337.5|0
1644507900000|2022-02-10 15:45:00||1338||1337.5||1338||1337.5|69
1644507910000|2022-02-10 15:45:10|1338|1337|1338.5|1337|1338.5|1337.5|1338|1337|2492
1644507920000|2022-02-10 15:45:20|1339|1337.5|1339.5|1338|1339.5|1338|1339|1337.5|1433
1644507930000|2022-02-10 15:45:30|||||||||100
1644507960000|2022-02-10 15:46:00|1338.5|1337.5|1339|1337|1339.5|1337.5|1338|1337|2233
1644507990000|2022-02-10 15:46:30|1338.5|1337.5|1338|1337|1338.5|1337.5|1337.5|1337|56
1644508000000|2022-02-10 15:46:40|1337.5||1338||1338||1337.5||244
1644508010000|2022-02-10 15:46:50|||||||||55
1644508030000|2022-02-10 15:47:10|1339|1337.5|1339|1337.5|1339|1337.5|1339|1337.5|738
1644508040000|2022-02-10 15:47:20|1339.5|1338|1340|1338.5|1340|1339.5|1339|1338|2583
1644508050000|2022-02-10 15:47:30|1340.5|1339|1340.5|1339.5|1340.5|1339.5|1340.5|1339|979
1644508080000|2022-02-10 15:48:00|1340|1339|1340|1339|1340.5|1339|1340|1339|473
1644508090000|2022-02-10 15:48:10|1340.5|1339.5|1341.5|1340.5|1341.5|1340.5|1340.5|1339.5|1896
1644508100000|2022-02-10 15:48:20|1341|1340|1341.5|1340|1341.5|1340|1341|1340|701
1644508120000|2022-02-10 15:48:40|1341||1341||1341||1341||1
1644508130000|2022-02-10 15:48:50|1340.5|1339.5|1341|1339.5|1341|1339.5|1340.5|1339.5|462
1644508150000|2022-02-10 15:49:10|1340.5||1340.5||1340.5||1340.5||0
1644508170000|2022-02-10 15:49:30|1341|1340|1341|1340|1341|1340|1341|1340|233
1644508180000|2022-02-10 15:49:40|1342.5|1341|1343|1342|1343|1342|1341.5|1341|961
1644508190000|2022-02-10 15:49:50|1343.5||1343.5||1343.5||1343.5||170
1644508200000|2022-02-10 15:50:00|||||||||384
1644508210000|2022-02-10 15:50:10|1343|1341.5|1343|1341.5|1343|1341.5|1343|1341.5|432
1644508220000|2022-02-10 15:50:20|1342|1341|1341|1339|1342.5|1341|1341|1339|1861
1644508230000|2022-02-10 15:50:30|1340.5|1339.5|1339.5|1338.5|1340.5|1339.5|1339|1337.5|3488
1644508240000|2022-02-10 15:50:40|1340|1339|1340.5|1339.5|1340.5|1339.5|1340|1339|523
1644508250000|2022-02-10 15:50:50|1341||1341||1341||1341||1786
1644508290000|2022-02-10 15:51:30|||||||||1
1644508320000|2022-02-10 15:52:00|||||||||1500
1644508330000|2022-02-10 15:52:10||1340||1340||1340||1340|0
1644508360000|2022-02-10 15:52:40||1340.5||1340||1340.5||1340|357
1644508390000|2022-02-10 15:53:10|1340.5|1339.5|1338.5|1337.5|1340.5|1339.5|1338.5|1337|4302
1644508410000|2022-02-10 15:53:30|||||||||241
1644508420000|2022-02-10 15:53:40|||||||||190
1644508440000|2022-02-10 15:54:00|1338|1337|1337|1336|1338.5|1337|1337|1336|3301
1644508480000|2022-02-10 15:54:40|1336.5|1335.5|1336.5|1335|1337|1336|1336|1334.5|3480
1644508490000|2022-02-10 15:54:50|1337|1336|1337|1336|1337|1336|1337|1336|421
1644508500000|2022-02-10 15:55:00|1336.5|1336.5|1337|1336|1337|1336.5|1336.5|1335|1942
1644508530000|2022-02-10 15:55:30|1337.5|1336.5|1337|1336|1337.5|1336.5|1337|1336|1298
1644508540000|2022-02-10 15:55:40|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|132
1644508550000|2022-02-10 15:55:50|1338.5|1337|1339|1337.5|1339|1337.5|1338|1337|1044
1644508560000|2022-02-10 15:56:00|1338||1339||1339||1338||78
1644508600000|2022-02-10 15:56:40||1338||1338.5||1338.5||1338|225
1644508610000|2022-02-10 15:56:50|1339.5|1338|1339.5|1338.5|1340|1339|1339.5|1338|2663
1644508620000|2022-02-10 15:57:00|1339|1338|1338|1336.5|1339|1338|1337.5|1336.5|1917
1644508640000|2022-02-10 15:57:20|1337.5|1336|1337.5|1336.5|1338|1336.5|1337|1335|2286
1644508650000|2022-02-10 15:57:30|1338||1338||1338||1337.5||638
1644508670000|2022-02-10 15:57:50|||||||||1190
1644508680000|2022-02-10 15:58:00|||||||||19
1644508690000|2022-02-10 15:58:10|||||||||69
1644508700000|2022-02-10 15:58:20|1337.5|1335.5|1337|1335.5|1337.5|1336.5|1337|1335.5|670
1644508710000|2022-02-10 15:58:30|1336.5||1336.5||1336.5||1336.5||0
1644508720000|2022-02-10 15:58:40|1336|1335|1336.5|1335|1336.5|1335.5|1336|1335|959
1644508730000|2022-02-10 15:58:50|1336|1334.5|1335.5|1334|1336|1334.5|1335.5|1334|3507
1644508740000|2022-02-10 15:59:00||1334.5||1334.5||1334.5||1334.5|0
1644508750000|2022-02-10 15:59:10|1335|1334|1333.5|1332.5|1335|1334|1333.5|1332.5|1807
1644508760000|2022-02-10 15:59:20|1334|1333|1333|1331.5|1334.5|1333|1332.5|1331.5|1483
1644508770000|2022-02-10 15:59:30||1332||1332||1332||1332|0
1644508780000|2022-02-10 15:59:40|||||||||138
1644508810000|2022-02-10 16:00:10|||||||||90
1644508820000|2022-02-10 16:00:20|1332.5|1331.5|1331.5|1330.5|1332.5|1331.5|1331.5|1330|1818
1644508840000|2022-02-10 16:00:40|||||||||572
1644508860000|2022-02-10 16:01:00|||||||||321
1644508880000|2022-02-10 16:01:20|1331|1330|1330.5|1329.5|1331|1330|1330.5|1329.5|1435
1644508890000|2022-02-10 16:01:30|||||||||300
1644508910000|2022-02-10 16:01:50|||||||||395
1644508920000|2022-02-10 16:02:00|1331|1330|1331|1330|1331|1330|1330.5|1330|327
1644508930000|2022-02-10 16:02:10|||||||||77
1644508940000|2022-02-10 16:02:20||1329.5||1329.5||1329.5||1329.5|69
1644508950000|2022-02-10 16:02:30|||||||||69
1644508970000|2022-02-10 16:02:50|1330.5||1330.5||1331||1330.5||190
1644508980000|2022-02-10 16:03:00|1331|1330|1331.5|1330|1331.5|1330|1330.5|1330|1853
1644509010000|2022-02-10 16:03:30|1331|1329.5|1330.5|1329|1331|1329.5|1330|1329|2436
1644509040000|2022-02-10 16:04:00|||||||||136
1644509050000|2022-02-10 16:04:10|||||||||5
1644509080000|2022-02-10 16:04:40|1331|1329.5|1331.5|1330.5|1331.5|1330.5|1331|1329|940
1644509090000|2022-02-10 16:04:50|1332|1331|1332|1330.5|1332|1331.5|1332|1330.5|1392
1644509100000|2022-02-10 16:05:00|1331.5|1330|1331.5|1330|1331.5|1330|1331.5|1330|156
1644509110000|2022-02-10 16:05:10|1331|1329|1330|1329|1331|1329.5|1330|1329|1030
1644509120000|2022-02-10 16:05:20|||||||||185
1644509130000|2022-02-10 16:05:30|1330.5|1330|1330.5|1330|1330.5|1330|1330.5|1330|972
1644509140000|2022-02-10 16:05:40|1331|1329.5|1331.5|1330.5|1332|1330.5|1331|1329|3225
1644509170000|2022-02-10 16:06:10|1332||1332||1332||1332||121
1644509200000|2022-02-10 16:06:40|1332.5|1331|1332.5|1332|1332.5|1332|1332.5|1331|1043
1644509210000|2022-02-10 16:06:50|1333||1332.5||1333||1332.5||14
1644509220000|2022-02-10 16:07:00|1333|1333|1333|1332|1333.5|1333|1333|1332|2118
1644509250000|2022-02-10 16:07:30|1333.5|1333|1334|1333|1334|1333|1333|1332|1791
1644509260000|2022-02-10 16:07:40|||||||||223
1644509280000|2022-02-10 16:08:00|1333.5|1332.5|1333.5|1333|1334|1333|1333.5|1332.5|1258
1644509300000|2022-02-10 16:08:20||1332.5||1331.5||1332.5||1331.5|425
1644509310000|2022-02-10 16:08:30|1333||1333||1333||1333||0
1644509320000|2022-02-10 16:08:40|1332.5|1331|1333|1331|1333|1331.5|1332.5|1331|89
1644509360000|2022-02-10 16:09:20|1332.5|1332.5|1332.5|1331|1333|1332.5|1332.5|1331|384
1644509370000|2022-02-10 16:09:30|||||||||262
1644509380000|2022-02-10 16:09:40|||||||||44
1644509410000|2022-02-10 16:10:10|1332|1330.5|1332|1331|1332|1331|1332|1330.5|811
1644509430000|2022-02-10 16:10:30|1331.5|1330.5|1331.5|1330|1331.5|1330.5|1331.5|1330|4030
1644509440000|2022-02-10 16:10:40|1331|1329.5|1328.5|1327|1331|1330|1328.5|1327|4759
1644509450000|2022-02-10 16:10:50|1328||1328||1328||1328||274
1644509470000|2022-02-10 16:11:10|||||||||117
1644509480000|2022-02-10 16:11:20|1327.5|1326.5|1327.5|1326|1327.5|1326.5|1327|1326|1287
1644509520000|2022-02-10 16:12:00|1327|1325.5|1327|1325.5|1327|1325.5|1327|1325.5|348
1644509540000|2022-02-10 16:12:20||1326.5||1326.5||1326.5||1325.5|318
1644509550000|2022-02-10 16:12:30||1326||1326||1326||1326|564
1644509560000|2022-02-10 16:12:40|||||||||1341
1644509570000|2022-02-10 16:12:50||1325.5||1325.5||1325.5||1325.5|160
1644509590000|2022-02-10 16:13:10|1326.5|1326|1327|1326|1327|1326|1326.5|1326|2321
1644509600000|2022-02-10 16:13:20|1327.5|1326.5|1328|1326.5|1328|1327.5|1327.5|1326|5097
1644509610000|2022-02-10 16:13:30|1327.5||1327.5||1327.5||1327.5||1020
1644509620000|2022-02-10 16:13:40||1326||1326||1326||1326|250
1644509630000|2022-02-10 16:13:50|1327|1325.5|1326|1324.5|1327.5|1325.5|1326|1324.5|5342
1644509640000|2022-02-10 16:14:00|1325.5|1325|1325.5|1324.5|1326|1325|1325.5|1324.5|781
1644509690000|2022-02-10 16:14:50|1325|1325|1326|1325|1326.5|1325|1325|1325|3885
1644509700000|2022-02-10 16:15:00|1326.5||1327||1327||1326.5||191
1644509710000|2022-02-10 16:15:10|1327.5|1326|1327.5|1326|1327.5|1326|1327.5|1326|84
1644509730000|2022-02-10 16:15:30|1327|1325|1327|1325|1327|1326|1327|1325|649
1644509750000|2022-02-10 16:15:50|1326.5||1326.5||1326.5||1326.5||17
1644509760000|2022-02-10 16:16:00|1326|1324|1325.5|1324|1326|1324|1325.5|1324|0
1644509780000|2022-02-10 16:16:20|1325||1326||1326||1325||81
1644509790000|2022-02-10 16:16:30|1325.5|1323.5|1325.5|1323.5|1325.5|1323.5|1325.5|1323.5|0
1644509830000|2022-02-10 16:17:10||1324||1324||1324||1324|108
1644509840000|2022-02-10 16:17:20||1323.5||1323.5||1323.5||1323.5|527
1644509850000|2022-02-10 16:17:30|1325||1325||1325||1325||0
1644509870000|2022-02-10 16:17:50|1324.5|1323|1324.5|1323|1324.5|1323|1324.5|1323|190
1644509900000|2022-02-10 16:18:20|1324|1322|1324|1322|1324|1322|1324|1322|0
1644509910000|2022-02-10 16:18:30|1323.5||1324||1324||1323.5||63
1644509930000|2022-02-10 16:18:50|1323.5||1323.5||1323.5||1323.5||0
1644509940000|2022-02-10 16:19:00|||||||||104
1644509950000|2022-02-10 16:19:10|1323|1321|1323|1321|1323|1321|1323|1321|113
1644509960000|2022-02-10 16:19:20|||||||||57
1644509970000|2022-02-10 16:19:30|1322.5||1322.5||1322.5||1322.5||0
1644510010000|2022-02-10 16:20:10||1320.5||1320.5||1320.5||1320.5|106
1644510020000|2022-02-10 16:20:20|1322|1320|1322|1320|1322|1320|1322|1320|124
1644510030000|2022-02-10 16:20:30|||||||||195
1644510060000|2022-02-10 16:21:00|1321.5||1321.5||1321.5||1321.5||0
1644510080000|2022-02-10 16:21:20|1322|1320.5|1322|1320.5|1322|1320.5|1322|1320.5|385
1644510090000|2022-02-10 16:21:30|||||||||6
1644510100000|2022-02-10 16:21:40|1321.5|1319.5|1321.5|1319.5|1321.5|1319.5|1321.5|1319.5|50
1644510110000|2022-02-10 16:21:50|1321||1321||1321||1321||0
1644510120000|2022-02-10 16:22:00||1319||1319||1319||1319|118
1644510170000|2022-02-10 16:22:50|1321.5|1319.5|1321.5|1319.5|1321.5|1319.5|1321.5|1319.5|76
1644510190000|2022-02-10 16:23:10|||||||||130
1644510210000|2022-02-10 16:23:30|1321|1319|1320.5|1318.5|1321|1319|1320.5|1318.5|369
1644510220000|2022-02-10 16:23:40|1321|1319.5|1321|1319|1321.5|1319.5|1321|1319|130
1644510240000|2022-02-10 16:24:00|1320.5|1318.5|1320.5|1318.5|1320.5|1318.5|1320.5|1318.5|79
1644510250000|2022-02-10 16:24:10|1320|1318|1319.5|1318|1320|1318|1319.5|1318|37
1644510260000|2022-02-10 16:24:20|1320||1320||1320||1320||618
1644510270000|2022-02-10 16:24:30||1318.5||1318||1318.5||1318|264
1644510280000|2022-02-10 16:24:40|1320.5|1318.5|1321|1319.5|1321|1319.5|1320|1318.5|273
1644510290000|2022-02-10 16:24:50|1321.5|1319|1321.5|1319|1321.5|1319|1321.5|1319|0
1644510300000|2022-02-10 16:25:00||1320||1320||1320||1320|102
1644510310000|2022-02-10 16:25:10|1321|1319.5|1321|1319.5|1321|1319.5|1320.5|1319.5|199
1644510320000|2022-02-10 16:25:20|1320.5|1318.5|1320.5|1318.5|1320.5|1318.5|1320.5|1318.5|0
1644510330000|2022-02-10 16:25:30|1321.5|1319|1321.5|1319|1321.5|1319|1321.5|1319|63
1644510340000|2022-02-10 16:25:40||1319.5||1320||1320||1319.5|0
1644510350000|2022-02-10 16:25:50||1319.5||1319||1319.5||1319|25
1644510360000|2022-02-10 16:26:00|1322|1319.5|1322|1320|1322|1320|1322|1319.5|229
1644510370000|2022-02-10 16:26:10|1321.5|1319.5|1322|1320|1322.5|1320|1321.5|1319.5|387
1644510380000|2022-02-10 16:26:20|||||||||73
1644510390000|2022-02-10 16:26:30||1320.5||1320.5||1320.5||1320.5|0
1644510400000|2022-02-10 16:26:40|1322.5||1322.5||1322.5||1322.5||429
1644510410000|2022-02-10 16:26:50|1322||1322||1322||1322||0
1644510420000|2022-02-10 16:27:00||1320||1320||1320||1320|14
1644510440000|2022-02-10 16:27:20|1321.5||1321.5||1321.5||1321.5||0
1644510450000|2022-02-10 16:27:30|1321|1319.5|1321|1319.5|1321|1319.5|1321|1319.5|487
1644510460000|2022-02-10 16:27:40|1321.5||1321||1321.5||1321||132
1644510480000|2022-02-10 16:28:00|1322|1318.5|1321|1319.5|1322|1320|1321|1318.5|161
1644510490000|2022-02-10 16:28:10|1320.5|1319|1320.5|1318.5|1320.5|1319|1320.5|1318.5|48
1644510500000|2022-02-10 16:28:20|1320|1318|1320|1318|1320|1318|1320|1318|60
1644510510000|2022-02-10 16:28:30|1319.5|1317.5|1319.5|1317.5|1319.5|1317.5|1319.5|1317.5|51
1644510520000|2022-02-10 16:28:40|1320|1318|1320|1318.5|1320|1318.5|1319.5|1318|42
1644510530000|2022-02-10 16:28:50|1319.5|1318|1320|1318|1320|1318|1319.5|1318|0
1644510540000|2022-02-10 16:29:00|1320.5|1318.5|1321|1319|1321.5|1319|1320.5|1318.5|184
1644510550000|2022-02-10 16:29:10|1321.5|1319.5|1321|1319|1321.5|1319.5|1321|1319|133
1644510560000|2022-02-10 16:29:20|||||||||615
1644510570000|2022-02-10 16:29:30||1319.5||1319.5||1319.5||1319.5|89
1644510580000|2022-02-10 16:29:40|1322|1320|1322.5|1320|1322.5|1320|1322|1320|156
1644510590000|2022-02-10 16:29:50|1322|1319.5|1322|1320|1322|1320|1322|1319.5|188
1644566400000|2022-02-11 08:00:00|1308.5|1303.5|1310|1305|1316|1312.5|1304|1298|6384
1644566410000|2022-02-11 08:00:10|1309.5|1303.5|1310|1305.5|1310|1305.5|1309.5|1303.5|0
1644566420000|2022-02-11 08:00:20|1309||1309||1309||1309||191
1644566430000|2022-02-11 08:00:30||1306||1306||1306||1306|682
1644566440000|2022-02-11 08:00:40|1308.5|1305.5|1305|1300|1308.5|1306|1305|1298.5|1233
1644566450000|2022-02-11 08:00:50|1305.5|1298.5|1304.5|1299|1305.5|1301|1304|1298.5|0
1644566460000|2022-02-11 08:01:00|1303|1297|1301|1297.5|1303|1297.5|1301|1297|781
1644566470000|2022-02-11 08:01:10|1301.5|1298|1305.5|1299|1306|1299.5|1300.5|1298|492
1644566480000|2022-02-11 08:01:20|1305|1299.5|1302|1298|1309|1302|1302|1298|0
1644566490000|2022-02-11 08:01:30|1301|1297.5|1303.5|1301.5|1303.5|1301.5|1301|1297.5|530
1644566500000|2022-02-11 08:01:40|||||||||57
1644566510000|2022-02-11 08:01:50|||||||||57
1644566530000|2022-02-11 08:02:10|1303|1299.5|1301|1294.5|1303.5|1299.5|1298.5|1293|455
1644566540000|2022-02-11 08:02:20|1296|1295|1296.5|1293.5|1301|1295|1296|1292|24
1644566550000|2022-02-11 08:02:30|1296|1291|1291.5|1287|1296.5|1291.5|1291.5|1285|183
1644566560000|2022-02-11 08:02:40|1291|1287.5|1292|1288.5|1293.5|1288.5|1289|1282|1062
1644566570000|2022-02-11 08:02:50|1292.5|1289|1295|1292|1299|1292|1292.5|1289|872
1644566580000|2022-02-11 08:03:00||1292.5||1292.5||1292.5||1292.5|3187
1644566590000|2022-02-11 08:03:10|1298.5|1292|1297|1292.5|1300|1292.5|1297|1292|581
1644566600000|2022-02-11 08:03:20|1298|1293|1302.5|1297.5|1303|1297.5|1298|1293|646
1644566610000|2022-02-11 08:03:30|1304|1298|1303.5|1299|1304|1299|1303.5|1298|458
1644566630000|2022-02-11 08:03:50|1301|1296.5|1300|1295.5|1301|1297|1298|1291|164
1644566640000|2022-02-11 08:04:00||1295||1295||1295||1294|116
1644566650000|2022-02-11 08:04:10|1300.5|1295.5|1305.5|1299|1305.5|1299.5|1298|1293|245
1644566660000|2022-02-11 08:04:20|1302.5|1298|1302|1297|1302.5|1299|1298.5|1292.5|849
1644566670000|2022-02-11 08:04:30|1301.5|1295.5|1302|1296|1302|1296|1299.5|1293.5|0
1644566680000|2022-02-11 08:04:40|1301.5||1301||1301.5||1301||0
1644566700000|2022-02-11 08:05:00|1300.5|1294|1297.5|1293|1300.5|1294|1297.5|1290.5|13
1644566730000|2022-02-11 08:05:30|1298|1293.5|1299|1296|1302.5|1298|1298|1293.5|1220
1644566740000|2022-02-11 08:05:40|1300.5|1296.5|1300.5|1296.5|1302|1297|1299.5|1296.5|0
1644566750000|2022-02-11 08:05:50|1300|1296|1300|1297|1303|1297|1299.5|1296|0
1644566760000|2022-02-11 08:06:00|1299.5|1296.5|1299|1294|1300|1296.5|1299|1293.5|133
1644566770000|2022-02-11 08:06:10|||||||||39
1644566790000|2022-02-11 08:06:30|1300|1294.5|1300|1296|1300|1296|1300|1294.5|398
1644566800000|2022-02-11 08:06:40|1303.5|1296.5|1304.5|1298.5|1305.5|1300|1303.5|1296.5|328
1644566820000|2022-02-11 08:07:00|||||||||19
1644566840000|2022-02-11 08:07:20|1304|1299|1301|1298.5|1304|1300.5|1301|1298.5|339
1644566850000|2022-02-11 08:07:30|1300.5|1297.5|1294.5|1291|1300.5|1297.5|1292.5|1289.5|3183
1644566860000|2022-02-11 08:07:40|1296|1291.5|1297.5|1293|1298|1293|1296|1291.5|262
1644566870000|2022-02-11 08:07:50|||||||||254
1644566880000|2022-02-11 08:08:00|1298|1295|1298.5|1295|1300|1297.5|1297.5|1294|1937
1644566890000|2022-02-11 08:08:10|1295|1294.5|1296.5|1293.5|1298.5|1295|1295|1293.5|390
1644566900000|2022-02-11 08:08:20|1296|1292.5|1295.5|1292|1296|1292.5|1295.5|1292|0
1644566910000|2022-02-11 08:08:30||1292.5||1292.5||1292.5||1292.5|0
1644566930000|2022-02-11 08:08:50|1295|1292|1295.5|1293|1296|1295|1295|1292|916
1644566960000|2022-02-11 08:09:20|||||||||2767
1644566970000|2022-02-11 08:09:30|1296|1293.5|1298.5|1295|1300|1297|1296|1293.5|1905
1644566980000|2022-02-11 08:09:40|1299|1294.5|1298.5|1296|1299|1296|1298|1294.5|43
1644566990000|2022-02-11 08:09:50|1298|1295|1298|1294.5|1298|1296|1298|1294.5|100
1644567000000|2022-02-11 08:10:00|1298.5|1295|1300|1297|1300|1298|1298|1295|2569
1644567010000|2022-02-11 08:10:10|1299.5|1297.5|1299.5|1296|1299.5|1297.5|1299.5|1296|0
1644567020000|2022-02-11 08:10:20|1299|1296.5|1299|1296.5|1299|1296.5|1299|1296.5|0
1644567030000|2022-02-11 08:10:30|1298.5|1297|1298|1294.5|1298.5|1297|1298|1294.5|1012
1644567040000|2022-02-11 08:10:40|1298.5||1298.5||1298.5||1298.5||3
1644567050000|2022-02-11 08:10:50||1295||1296.5||1296.5||1295|0
1644567100000|2022-02-11 08:11:40|||||||||1531
1644567120000|2022-02-11 08:12:00||1297||1297||1297||1297|0
1644567130000|2022-02-11 08:12:10|1299.5|1297.5|1299.5|1298|1299.5|1298|1299.5|1297.5|162
1644567140000|2022-02-11 08:12:20|1300|1298.5|1299.5|1297|1300|1298.5|1299|1296|1278
1644567150000|2022-02-11 08:12:30|1299|1298|1299.5|1297|1299.5|1298|1299|1296|484
1644567170000|2022-02-11 08:12:50|1299|1298|1299|1296|1299.5|1298|1299|1296|0
1644567180000|2022-02-11 08:13:00|1299.5|1297|1299.5|1297|1299.5|1297|1299.5|1296|150
1644567220000|2022-02-11 08:13:40|1300|1297.5|1300|1298|1300|1298|1299|1297.5|0
1644567230000|2022-02-11 08:13:50|1301|1298.5|1301|1299|1301.5|1300|1301|1298.5|946
1644567240000|2022-02-11 08:14:00|1301.5|1299.5|1307|1304.5|1307|1304.5|1301|1299|2173
1644567270000|2022-02-11 08:14:30|1306|1303.5|1305|1303.5|1306|1303.5|1305|1302.5|373
1644567280000|2022-02-11 08:14:40|1304.5|1303|1306|1303.5|1306.5|1304.5|1304|1302.5|1532
1644567300000|2022-02-11 08:15:00|1305|1304|1304|1301.5|1305|1304|1304|1301.5|181
1644567310000|2022-02-11 08:15:10|1304.5|1302.5|1304.5|1302.5|1304.5|1302.5|1304.5|1302.5|0
1644567320000|2022-02-11 08:15:20|1304|1302|1306|1303.5|1306|1304|1304|1301.5|826
1644567330000|2022-02-11 08:15:30|1305|1303|1305.5|1303|1306|1303.5|1305|1302.5|198
1644567340000|2022-02-11 08:15:40||1303.5||1303.5||1303.5||1303.5|0
1644567350000|2022-02-11 08:15:50|1305|1304|1305.5|1304|1305.5|1304|1305|1304|0
1644567360000|2022-02-11 08:16:00||1303.5||1304||1305||1303.5|185
1644567370000|2022-02-11 08:16:10||1303.5||1304||1304||1302.5|0
1644567380000|2022-02-11 08:16:20|||||||||7
1644567390000|2022-02-11 08:16:30|1305|1303|1305|1302.5|1305|1303|1305|1302.5|116
1644567430000|2022-02-11 08:17:10||1303||1303||1303.5||1303|0
1644567440000|2022-02-11 08:17:20|||||||||91
1644567450000|2022-02-11 08:17:30|1304.5|1302.5|1303.5|1301.5|1304.5|1302.5|1303.5|1301.5|147
1644567470000|2022-02-11 08:17:50|1302.5|1301|1302.5|1301|1303.5|1301|1302|1301|275
1644567480000|2022-02-11 08:18:00|1302|1300|1302|1299|1302|1300|1302|1299|678
1644567490000|2022-02-11 08:18:10||1299.5||1299.5||1299.5||1299.5|0
1644567510000|2022-02-11 08:18:30||1299||1299||1299||1299|0
1644567540000|2022-02-11 08:19:00|1300.5|1298.5|1298.5|1295.5|1300.5|1298.5|1298.5|1294.5|1721
1644567550000|2022-02-11 08:19:10|1298|1295|1297.5|1294|1298|1295|1297.5|1294|213
1644567560000|2022-02-11 08:19:20|1298|1294.5|1298.5|1296.5|1299.5|1296.5|1297.5|1294.5|4936
1644567570000|2022-02-11 08:19:30|1298|1296|1296.5|1294.5|1298|1296|1296.5|1294.5|312
1644567590000|2022-02-11 08:19:50|1296|1294|1296|1293|1296|1294|1295|1293|130
1644567600000|2022-02-11 08:20:00|1296.5|1294|1301|1298.5|1301|1299.5|1296.5|1293|6896
1644567610000|2022-02-11 08:20:10|1300.5|1298|1301|1298|1301|1298|1300.5|1298|0
1644567620000|2022-02-11 08:20:20|1300.5||1300.5||1300.5||1300.5||0
1644567630000|2022-02-11 08:20:30|1301|1298.5|1301|1298.5|1301|1298.5|1301|1298.5|0
1644567660000|2022-02-11 08:21:00||1299||1299||1299||1299|0
1644567670000|2022-02-11 08:21:10|1300.5|1299.5|1301|1299.5|1301|1299.5|1299.5|1298.5|869
1644567680000|2022-02-11 08:21:20|1301.5|1300|1302|1300|1302|1300|1301.5|1300|999
1644567690000|2022-02-11 08:21:30|1302.5|1299.5|1302|1300|1302.5|1300|1301.5|1299|897
1644567700000|2022-02-11 08:21:40|1302.5|1301|1304|1302.5|1304|1303|1302.5|1300.5|5062
1644567710000|2022-02-11 08:21:50|1304.5|1303|1305.5|1303|1306.5|1306|1304.5|1303|1017
1644567720000|2022-02-11 08:22:00|||||||||150
1644567770000|2022-02-11 08:22:50|1304.5|1302|1303|1301.5|1304.5|1302|1303|1300.5|355
1644567780000|2022-02-11 08:23:00|1302.5|1300.5|1302.5|1300|1302.5|1300.5|1302.5|1300|697
1644567790000|2022-02-11 08:23:10|1303|1300.5|1301.5|1298.5|1305|1302.5|1301.5|1298|2467
1644567800000|2022-02-11 08:23:20||1298||1298||1298||1298|0
1644567820000|2022-02-11 08:23:40|1301|1297|1298|1296.5|1301|1297|1298|1295.5|310
1644567830000|2022-02-11 08:23:50|1298.5|1297|1299|1296.5|1299.5|1298|1297|1295.5|2409
1644567840000|2022-02-11 08:24:00|1299.5|1297|1300|1297.5|1300.5|1298|1299.5|1297|2
1644567860000|2022-02-11 08:24:20|1300.5|1298|1300.5|1298.5|1300.5|1298.5|1300.5|1298|43
1644567870000|2022-02-11 08:24:30|1300|1298|1300.5|1298.5|1300.5|1298.5|1300|1297.5|0
1644567890000|2022-02-11 08:24:50|1300|1298|1300|1297.5|1300|1298|1300|1297.5|0
1644567960000|2022-02-11 08:26:00|1301|1298|1302|1300|1302|1300|1301|1298|1130
1644567970000|2022-02-11 08:26:10|1302.5|1299.5|1302|1299.5|1302.5|1299.5|1301.5|1299|393
1644567980000|2022-02-11 08:26:20|1301.5|1299|1302|1299.5|1302|1299.5|1301|1299|7
1644567990000|2022-02-11 08:26:30|1301.5|1299|1301.5|1299|1301.5|1299|1301.5|1299|0
1644568040000|2022-02-11 08:27:20|1302|1299.5|1301.5|1299.5|1302|1299.5|1301.5|1299.5|0
1644568060000|2022-02-11 08:27:40|||||||||76
1644568090000|2022-02-11 08:28:10|1302|1300|1303.5|1301|1304|1301|1302|1300|1351
1644568120000|2022-02-11 08:28:40|||||||||153
1644568140000|2022-02-11 08:29:00|1303|1300.5|1301.5|1299|1303|1300.5|1301.5|1299|530
1644568190000|2022-02-11 08:29:50|1301|1299.5|1300.5|1298.5|1301|1299.5|1299.5|1297.5|4746
1644568200000|2022-02-11 08:30:00|1301|1299|1301|1299.5|1301|1299.5|1301|1299|231
1644568210000|2022-02-11 08:30:10||1299||1299||1299||1299|0
1644568250000|2022-02-11 08:30:50|1300.5|1298.5|1300.5|1298|1300.5|1298.5|1300.5|1298|0
1644568290000|2022-02-11 08:31:30|1300|1297.5|1299|1296.5|1300|1297.5|1297.5|1295|2836
1644568300000|2022-02-11 08:31:40|1298.5||1298.5||1298.5||1298.5||0
1644568310000|2022-02-11 08:31:50|1299|1298|1298|1295.5|1299|1298|1298|1295.5|1644
1644568320000|2022-02-11 08:32:00|1297.5|1295|1296|1294.5|1297.5|1295|1296|1294.5|164
1644568340000|2022-02-11 08:32:20|||||||||613
1644568350000|2022-02-11 08:32:30|1297|1295|1296.5|1294.5|1297|1295.5|1296|1294.5|1538
1644568400000|2022-02-11 08:33:20|1296|1294|1295|1293.5|1296|1294|1294.5|1293.5|555
1644568410000|2022-02-11 08:33:30|1294.5|1292.5|1294|1291.5|1295|1293.5|1294|1291.5|206
1644568420000|2022-02-11 08:33:40|1293.5||1293.5||1294||1293.5||0
1644568440000|2022-02-11 08:34:00|1293|1292.5|1294|1291.5|1294.5|1292.5|1292.5|1291.5|2503
1644568460000|2022-02-11 08:34:20|||||||||332
1644568500000|2022-02-11 08:35:00|||||||||209
1644568510000|2022-02-11 08:35:10|1293.5|1291|1291|1289.5|1293.5|1291|1291|1289|686
1644568520000|2022-02-11 08:35:20|1291.5|1290|1292|1289.5|1292.5|1290|1291.5|1289.5|1459
1644568540000|2022-02-11 08:35:40|||||||||38
1644568560000|2022-02-11 08:36:00|1291.5|1291|1291|1289.5|1291.5|1291|1290.5|1289|569
1644568580000|2022-02-11 08:36:20|1291.5|1290|1294|1292|1294|1293|1291.5|1290|8216
1644568590000|2022-02-11 08:36:30|1295|1293|1298|1295.5|1298|1295.5|1295|1292|1606
1644568600000|2022-02-11 08:36:40|1297.5|1296|1296.5|1295.5|1298.5|1297.5|1296|1294.5|2575
1644568610000|2022-02-11 08:36:50|1297|1296|1298|1296|1298|1297|1297|1295.5|1344
1644568620000|2022-02-11 08:37:00|1298.5|1297|1297.5|1296|1299|1297|1297|1296|1226
1644568630000|2022-02-11 08:37:10|1298|1296.5|1297.5|1296|1298.5|1296.5|1297.5|1296|432
1644568640000|2022-02-11 08:37:20|1297|1295.5|1297.5|1296|1298.5|1296.5|1297|1295.5|2997
1644568650000|2022-02-11 08:37:30|1298|1296.5|1298|1296.5|1298|1296.5|1297|1296.5|937
1644568660000|2022-02-11 08:37:40|1297|1296|1298|1296.5|1298.5|1296.5|1297|1296|1320
1644568670000|2022-02-11 08:37:50|1297.5|1296|1297.5|1295.5|1298|1297|1297|1295.5|1549
1644568680000|2022-02-11 08:38:00|||||||||200
1644568690000|2022-02-11 08:38:10|1297|1295|1296.5|1294.5|1297|1295|1296.5|1294.5|698
1644568700000|2022-02-11 08:38:20|1296|1293.5|1295.5|1293|1296|1293.5|1295.5|1293|228
1644568710000|2022-02-11 08:38:30|1295|1292.5|1294.5|1292.5|1295|1292.5|1294.5|1292.5|0
1644568720000|2022-02-11 08:38:40|1294||1294||1294||1294||97
1644568750000|2022-02-11 08:39:10|1294.5|1293.5|1295|1293|1295|1294|1294.5|1292.5|1083
1644568760000|2022-02-11 08:39:20|1294.5||1294.5||1294.5||1294.5||0
1644568770000|2022-02-11 08:39:30|1293.5|1293.5|1294.5|1293|1294.5|1293.5|1293.5|1293|178
1644568780000|2022-02-11 08:39:40|1294|1292.5|1294|1292.5|1294|1292.5|1294|1292.5|283
1644568790000|2022-02-11 08:39:50|1293.5|1291.5|1293|1291.5|1293.5|1291.5|1293|1291|26
1644568800000|2022-02-11 08:40:00|1292.5|1292.5|1294|1292.5|1295|1293.5|1292.5|1291.5|3708
1644568810000|2022-02-11 08:40:10|1293|1293|1294|1293|1294|1293|1293|1293|100
1644568830000|2022-02-11 08:40:30|1294.5|1293.5|1295|1293.5|1295|1293.5|1294.5|1293.5|618
1644568860000|2022-02-11 08:41:00|1295.5|1294|1298|1295.5|1298.5|1295.5|1295.5|1294|718
1644568870000|2022-02-11 08:41:10|1298.5||1298||1298.5||1298||0
1644568880000|2022-02-11 08:41:20|1298.5|1296|1298.5|1296.5|1298.5|1296.5|1296.5|1296|29
1644568920000|2022-02-11 08:42:00||1297||1297.5||1297.5||1297|0
1644568930000|2022-02-11 08:42:10||1297||1296.5||1297.5||1296.5|40043
1644568940000|2022-02-11 08:42:20|1299|1297|1299|1297.5|1299|1297.5|1299|1297|315
1644568960000|2022-02-11 08:42:40|1299.5||1300.5||1300.5||1299.5||374
1644568980000|2022-02-11 08:43:00|1301|1298|1301.5|1299.5|1302.5|1300|1301|1298|383
1644568990000|2022-02-11 08:43:10|1302||1302||1302||1302||0
1644569020000|2022-02-11 08:43:40|1301|1299|1299|1296.5|1301|1299|1298|1296.5|1445
1644569030000|2022-02-11 08:43:50||1297||1297||1297||1297|0
1644569060000|2022-02-11 08:44:20|1298.5||1298.5||1298.5||1298.5||2
1644569070000|2022-02-11 08:44:30|1298|1296.5|1297.5|1295.5|1298|1296.5|1297.5|1295.5|332
1644569080000|2022-02-11 08:44:40|1298|1296|1296.5|1295|1298.5|1296.5|1296.5|1295|1085
1644569110000|2022-02-11 08:45:10|1296||1296||1296||1296||0
1644569140000|2022-02-11 08:45:40|1295|1294|1291|1289|1295|1294|1290|1287.5|966
1644569150000|2022-02-11 08:45:50|1291.5|1290|1293.5|1292|1293.5|1292.5|1291.5|1290|6791
1644569160000|2022-02-11 08:46:00|1294.5|1292.5|1295|1293|1295.5|1293|1294.5|1292.5|886
1644569170000|2022-02-11 08:46:10|1295.5||1295||1295.5||1295||0
1644569190000|2022-02-11 08:46:30|1294.5||1294.5||1294.5||1294.5||16161
1644569250000|2022-02-11 08:47:30|1296|1293.5|1296|1294.5|1297|1296|1295|1293.5|2567
1644569260000|2022-02-11 08:47:40|1296.5|1295|1297.5|1295.5|1298|1296|1296.5|1295|2138
1644569270000|2022-02-11 08:47:50|1298|1296|1299|1297.5|1299|1297.5|1298|1296|1055
1644569280000|2022-02-11 08:48:00|1299.5|1298|1299|1297.5|1300.5|1298|1299|1297.5|397
1644569290000|2022-02-11 08:48:10|1300|1298|1300.5|1298|1300.5|1298|1300|1298|942
1644569300000|2022-02-11 08:48:20|1300|1298.5|1300|1298.5|1300|1299|1299.5|1298.5|340
1644569310000|2022-02-11 08:48:30||1299||1299||1299||1299|0
1644569340000|2022-02-11 08:49:00|1299.5|1298.5|1299.5|1298|1299.5|1298.5|1298.5|1297.5|953
1644569350000|2022-02-11 08:49:10|1299|1297.5|1300|1298|1300|1298.5|1298.5|1296.5|742
1644569410000|2022-02-11 08:50:10|1299.5|1297.5|1299.5|1297.5|1299.5|1297.5|1299.5|1297.5|0
1644569450000|2022-02-11 08:50:50|1300|1298|1304|1302|1304|1302|1300|1298|4165
1644569480000|2022-02-11 08:51:20|1305|1302.5|1305.5|1303|1305.5|1303|1305|1302|180
1644569490000|2022-02-11 08:51:30|1305||1305||1305||1305||0
1644569510000|2022-02-11 08:51:50|1305.5|1302.5|1304|1302|1305.5|1303|1303|1301|679
1644569520000|2022-02-11 08:52:00|1303.5||1304||1304||1303.5||0
1644569540000|2022-02-11 08:52:20||1302.5||1302.5||1302.5||1302.5|2
1644569570000|2022-02-11 08:52:50|1303|1302|1302.5|1301|1303|1302|1302.5|1301|664
1644569590000|2022-02-11 08:53:10|1302||1302||1302||1302||0
1644569600000|2022-02-11 08:53:20||1300.5||1300||1301||1300|556
1644569620000|2022-02-11 08:53:40|1301.5||1301.5||1301.5||1301.5||0
1644569640000|2022-02-11 08:54:00|1301|1299.5|1301.5|1300|1301.5|1300|1301|1299|796
1644569650000|2022-02-11 08:54:10||1299.5||1299.5||1299.5||1299|35
1644569660000|2022-02-11 08:54:20|1301|1299|1301|1299|1301|1299.5|1301|1299|0
1644569670000|2022-02-11 08:54:30|1300|1299.5|1301|1299.5|1301.5|1300.5|1300|1299|796
1644569680000|2022-02-11 08:54:40|1300.5|1299|1300.5|1298|1300.5|1299|1300.5|1297.5|525
1644569700000|2022-02-11 08:55:00||1297.5||1297.5||1297.5||1297.5|0
1644569710000|2022-02-11 08:55:10||1298||1298.5||1298.5||1298|23
1644569720000|2022-02-11 08:55:20||1298||1298.5||1298.5||1298|0
1644569730000|2022-02-11 08:55:30||1298||1298||1298||1298|2
1644569740000|2022-02-11 08:55:40|1300|1297.5|1298.5|1296|1300|1298|1298.5|1296|571
1644569750000|2022-02-11 08:55:50|1298|1295.5|1296.5|1294|1298|1295.5|1296.5|1294|3395
1644569760000|2022-02-11 08:56:00|1296|1293.5|1298|1296|1298|1296.5|1295.5|1293|7588
1644569770000|2022-02-11 08:56:10|1297.5|1297|1299.5|1297.5|1300.5|1298.5|1297.5|1297|1309
1644569790000|2022-02-11 08:56:30|1299|1297|1299|1296.5|1299|1297|1299|1296.5|0
1644569840000|2022-02-11 08:57:20|1298|1296|1299|1297|1299|1297|1297.5|1295|1291
1644569900000|2022-02-11 08:58:20|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|74
1644569910000|2022-02-11 08:58:30|1299|1297|1299|1297|1299|1297|1299|1297|0
1644569920000|2022-02-11 08:58:40||1297.5||1297.5||1297.5||1297.5|0
1644569940000|2022-02-11 08:59:00|1298.5|1297|1298|1296.5|1298.5|1297|1297.5|1296|813
1644569950000|2022-02-11 08:59:10|1297.5|1296|1297.5|1296|1297.5|1296|1297.5|1296|0
1644569960000|2022-02-11 08:59:20|1298|1296.5|1299|1297.5|1299|1297.5|1298|1296.5|1908
1644569970000|2022-02-11 08:59:30|1298.5|1297|1298.5|1296.5|1298.5|1297|1298.5|1296.5|0
1644569980000|2022-02-11 08:59:40|1298|1296|1297|1295.5|1298|1296|1296|1294.5|3312
1644569990000|2022-02-11 08:59:50|||||||||4
1644570000000|2022-02-11 09:00:00|1296.5|1295|1293.5|1292|1296.5|1295|1293.5|1292|682
1644570010000|2022-02-11 09:00:10|||||||||500
1644570020000|2022-02-11 09:00:20|1293|1291.5|1294|1292.5|1294|1292.5|1293|1291.5|4526
1644570030000|2022-02-11 09:00:30|1294.5|1293.5|1296.5|1295|1296.5|1295.5|1294.5|1292.5|3443
1644570040000|2022-02-11 09:00:40|1296|1294|1295.5|1294|1296|1294.5|1295|1294|239
1644570050000|2022-02-11 09:00:50|1295|1293.5|1294.5|1292.5|1295|1293.5|1294.5|1292.5|371
1644570060000|2022-02-11 09:01:00|1294|1293|1294|1292.5|1294|1293|1294|1292.5|95
1644570070000|2022-02-11 09:01:10|1293.5||1293.5||1293.5||1293.5||0
1644570090000|2022-02-11 09:01:30|||||||||3012
1644570100000|2022-02-11 09:01:40|1294|1293|1297|1295|1297.5|1295|1294|1293|3833
1644570130000|2022-02-11 09:02:10|1296.5||1296.5||1296.5||1296.5||0
1644570150000|2022-02-11 09:02:30|1296|1294.5|1294|1292.5|1296|1294.5|1293.5|1292.5|1299
1644570160000|2022-02-11 09:02:40|1293.5|1292|1294|1292.5|1294|1292.5|1293.5|1292|204
1644570170000|2022-02-11 09:02:50|1293|1292|1294|1292.5|1294|1292.5|1292.5|1292|259
1644570180000|2022-02-11 09:03:00|1293|1292|1293|1292|1293|1292|1293|1292|0
1644570190000|2022-02-11 09:03:10|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|160
1644570200000|2022-02-11 09:03:20||1292||1292||1292||1292|300
1644570220000|2022-02-11 09:03:40|||||||||232
1644570240000|2022-02-11 09:04:00|1293||1293||1293||1293||0
1644570260000|2022-02-11 09:04:20|1293.5|1292.5|1294|1292.5|1294|1292.5|1293.5|1292.5|1131
1644570290000|2022-02-11 09:04:50||1293||1292.5||1293||1292.5|13
1644570300000|2022-02-11 09:05:00|1293|1293|1297|1294.5|1297.5|1295.5|1293|1293|1861
1644570320000|2022-02-11 09:05:20||1295||1295||1295||1295|0
1644570340000|2022-02-11 09:05:40|1297.5|1295.5|1297.5|1296.5|1298|1296.5|1297.5|1295.5|0
1644570350000|2022-02-11 09:05:50||1295.5||1296.5||1296.5||1295.5|140
1644570360000|2022-02-11 09:06:00|1298.5|1297.5|1298.5|1297.5|1299|1297.5|1298|1297.5|46
1644570390000|2022-02-11 09:06:30|1298|1297|1298.5|1297|1298.5|1297|1298|1297|0
1644570400000|2022-02-11 09:06:40|1298||1298.5||1298.5||1298||84
1644570410000|2022-02-11 09:06:50||1297.5||1297.5||1297.5||1297.5|0
1644570420000|2022-02-11 09:07:00|1298|1297|1297.5|1296.5|1298.5|1297|1297.5|1296.5|494
1644570460000|2022-02-11 09:07:40|1297|1296|1297|1296|1297|1296|1297|1296|255
1644570490000|2022-02-11 09:08:10|1296.5|1295.5|1297|1295.5|1297|1295.5|1296.5|1294.5|100
1644570510000|2022-02-11 09:08:30|1296.5|1295|1296.5|1295.5|1296.5|1295.5|1296.5|1294.5|278
1644570530000|2022-02-11 09:08:50||1294.5||1294.5||1294.5||1294.5|62
1644570540000|2022-02-11 09:09:00|1296||1296||1296||1296||0
1644570550000|2022-02-11 09:09:10||1294||1294||1294||1294|117
1644570580000|2022-02-11 09:09:40|1295.5|1293.5|1297|1295.5|1297|1295.5|1295|1293|5209
1644570590000|2022-02-11 09:09:50|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|350
1644570620000|2022-02-11 09:10:20|||||||||75
1644570640000|2022-02-11 09:10:40|1296||1296||1296||1296||0
1644570650000|2022-02-11 09:10:50|1295.5|1294|1294|1292.5|1295.5|1294|1294|1292.5|879
1644570660000|2022-02-11 09:11:00|1293.5|1292|1291.5|1289.5|1293.5|1292|1290|1289|6748
1644570670000|2022-02-11 09:11:10|1292|1290|1293|1291.5|1293|1291.5|1292|1290|791
1644570680000|2022-02-11 09:11:20|1293.5|1292|1295.5|1293.5|1296|1294.5|1293|1292|2463
1644570700000|2022-02-11 09:11:40|1294.5|1293|1292.5|1291|1294.5|1293|1292|1290|2237
1644570710000|2022-02-11 09:11:50|1293|1290.5|1295|1294|1295|1294|1293|1290.5|6294
1644570720000|2022-02-11 09:12:00|1295.5|1294.5|1296.5|1294.5|1298|1295|1294.5|1293.5|2861
1644570730000|2022-02-11 09:12:10|1297.5|1295|1296.5|1294.5|1297.5|1295.5|1295.5|1294.5|2250
1644570740000|2022-02-11 09:12:20|1297|1295|1297.5|1295.5|1298.5|1295.5|1296.5|1295|1129
1644570750000|2022-02-11 09:12:30|1296.5|1295|1296.5|1295|1297|1295.5|1296|1294.5|1215
1644570760000|2022-02-11 09:12:40|1297|1295.5|1298|1296|1298.5|1296.5|1296.5|1295.5|853
1644570770000|2022-02-11 09:12:50|1298.5|1296.5|1299|1297.5|1299|1297.5|1298.5|1296|434
1644570780000|2022-02-11 09:13:00|1299.5|1298|1299.5|1298.5|1299.5|1298.5|1299.5|1298|31
1644570790000|2022-02-11 09:13:10|1300|1299|1301|1298.5|1301.5|1299|1299|1297.5|2664
1644570800000|2022-02-11 09:13:20|1300|1298|1299.5|1297.5|1301|1299|1298|1297.5|2519
1644570810000|2022-02-11 09:13:30|1299|1297|1299.5|1298|1299.5|1298|1298.5|1297|675
1644570820000|2022-02-11 09:13:40|1299|1298.5|1300.5|1298|1301|1299|1299|1298|3882
1644570830000|2022-02-11 09:13:50|1301|1299|1299|1297|1301|1299|1299|1297|1393
1644570840000|2022-02-11 09:14:00|||||||||443
1644570860000|2022-02-11 09:14:20|1298.5|1296.5|1297|1296|1298.5|1296.5|1296.5|1296|5002
1644570870000|2022-02-11 09:14:30|1297.5|1296.5|1299|1297.5|1299|1297.5|1297.5|1296.5|2488
1644570880000|2022-02-11 09:14:40|1298.5|1297|1298|1296.5|1298.5|1297|1298|1296|96
1644570890000|2022-02-11 09:14:50|||||||||73
1644570900000|2022-02-11 09:15:00|||||||||39
1644570910000|2022-02-11 09:15:10|1298.5|1297|1299|1297.5|1299|1297.5|1298.5|1297|130
1644570920000|2022-02-11 09:15:20|1298.5|1297|1299|1297|1299|1297|1298.5|1297|258
1644570970000|2022-02-11 09:16:10|1298.5||1298||1298.5||1298||647
1644570980000|2022-02-11 09:16:20||1296.5||1296.5||1296.5||1296.5|100
1644571080000|2022-02-11 09:18:00|1297.5|1296|1298|1296.5|1298|1297|1297.5|1296|3102
1644571100000|2022-02-11 09:18:20||1296||1296||1296||1296|0
1644571130000|2022-02-11 09:18:50|1297.5|1296.5|1297.5|1296|1298|1296.5|1297.5|1296|2039
1644571140000|2022-02-11 09:19:00|1297||1297||1297||1297||0
1644571150000|2022-02-11 09:19:10|1296.5|1295.5|1295|1294.5|1296.5|1295.5|1295|1294|1771
1644571160000|2022-02-11 09:19:20|1295.5|1294|1293.5|1292.5|1295.5|1294.5|1293.5|1292|420
1644571170000|2022-02-11 09:19:30|1294|1292|1294|1292.5|1294|1292.5|1294|1292|659
1644571180000|2022-02-11 09:19:40|1293.5|1292|1294|1292.5|1294|1292.5|1293.5|1292|0
1644571190000|2022-02-11 09:19:50|1293.5|1292|1293.5|1292|1293.5|1292|1293.5|1292|0
1644571200000|2022-02-11 09:20:00|1293|1292.5|1293.5|1292|1293.5|1292.5|1292.5|1292|3903
1644571210000|2022-02-11 09:20:10|1294|1292.5|1294.5|1293.5|1294.5|1293.5|1293.5|1292.5|9190
1644571220000|2022-02-11 09:20:20||1293||1292.5||1293||1292.5|0
1644571260000|2022-02-11 09:21:00|1295.5|1293|1297|1296|1297|1296|1294.5|1293|2935
1644571310000|2022-02-11 09:21:50|||||||||125
1644571350000|2022-02-11 09:22:30|||||||||45
1644571380000|2022-02-11 09:23:00|1297.5|1296.5|1300|1298|1300|1298.5|1297.5|1296.5|4371
1644571390000|2022-02-11 09:23:10|1299.5|1297.5|1298|1296.5|1299.5|1297.5|1297.5|1296.5|632
1644571400000|2022-02-11 09:23:20|||||||||800
1644571440000|2022-02-11 09:24:00|1297.5|1296|1298|1296|1298|1296|1296.5|1295.5|1518
1644571490000|2022-02-11 09:24:50|1298.5|1296.5|1298.5|1296|1299|1297|1298|1296|1877
1644571500000|2022-02-11 09:25:00|1298|1296.5|1298.5|1296|1298.5|1296.5|1298|1296|0
1644571540000|2022-02-11 09:25:40|1297.5|1295.5|1296.5|1295|1297.5|1295.5|1295.5|1293.5|2947
1644571550000|2022-02-11 09:25:50||1294.5||1294.5||1294.5||1294.5|0
1644571570000|2022-02-11 09:26:10|1297.5|1295|1297.5|1295.5|1297.5|1296.5|1297.5|1295|3971
1644571600000|2022-02-11 09:26:40|1296.5|1296.5|1297.5|1296|1297.5|1296.5|1296.5|1295.5|150
1644571620000|2022-02-11 09:27:00|1297|1295.5|1297|1295.5|1297.5|1295.5|1297|1295.5|125
1644571690000|2022-02-11 09:28:10|1297.5|1296|1298|1296.5|1298|1297|1297.5|1296|2508
1644571700000|2022-02-11 09:28:20|1297.5|1296|1297.5|1295.5|1297.5|1296.5|1297.5|1295.5|11
1644571750000|2022-02-11 09:29:10|1297|1295|1296.5|1295|1297|1295|1296.5|1295|195
1644571760000|2022-02-11 09:29:20|1297|1295.5|1297.5|1295.5|1297.5|1295.5|1297|1295.5|69
1644571780000|2022-02-11 09:29:40|1298|1296|1299|1297|1299|1297|1298|1296|3305
1644571790000|2022-02-11 09:29:50|1298.5|1296.5|1297.5|1296|1298.5|1296.5|1297.5|1296|326
1644571800000|2022-02-11 09:30:00|1297|1295.5|1297|1295|1297|1295.5|1297|1295|432
1644571810000|2022-02-11 09:30:10|1296.5|1294.5|1297|1294.5|1297|1294.5|1296.5|1294.5|0
1644571830000|2022-02-11 09:30:30|1296.5||1296.5||1296.5||1296.5||0
1644571850000|2022-02-11 09:30:50|||||||||125
1644571900000|2022-02-11 09:31:40|1297|1295|1297|1295.5|1297|1295.5|1297|1295|37
1644571920000|2022-02-11 09:32:00|1296.5|1295|1296.5|1295|1296.5|1295|1296.5|1295|0
1644571940000|2022-02-11 09:32:20|1296|1294.5|1296.5|1294.5|1296.5|1294.5|1295.5|1294.5|141
1644571950000|2022-02-11 09:32:30|1296||1296||1296||1295.5||14
1644571960000|2022-02-11 09:32:40|1295.5|1294|1295|1294|1295.5|1294|1294|1293|2406
1644571970000|2022-02-11 09:32:50|1296|1293.5|1295.5|1294|1296|1294|1295.5|1293.5|65
1644571980000|2022-02-11 09:33:00|1296|1295.5|1299|1296.5|1299.5|1296.5|1295.5|1294.5|6741
1644572000000|2022-02-11 09:33:20|1298.5||1298.5||1298.5||1298.5||0
1644572020000|2022-02-11 09:33:40|1299||1299||1299||1299||2
1644572040000|2022-02-11 09:34:00|1298.5||1299||1299||1298.5||29
1644572050000|2022-02-11 09:34:10|1299.5|1297|1299.5|1297.5|1300|1297.5|1299.5|1297|2
1644572080000|2022-02-11 09:34:40|||||||||9
1644572130000|2022-02-11 09:35:30|1299||1298.5||1299||1298.5||0
1644572150000|2022-02-11 09:35:50|||||||||105
1644572160000|2022-02-11 09:36:00|1299||1299.5||1299.5||1299||77
1644572170000|2022-02-11 09:36:10|1299|1297|1298.5|1296.5|1299|1297|1298.5|1296.5|350
1644572180000|2022-02-11 09:36:20|||||||||113
1644572190000|2022-02-11 09:36:30|1299|1297|1300|1298|1300|1298|1299|1297|2927
1644572210000|2022-02-11 09:36:50|1300.5|1299.5|1301.5|1300.5|1301.5|1300.5|1300.5|1299.5|651
1644572230000|2022-02-11 09:37:10|1301|1300|1301|1300|1301|1300|1301|1300|104
1644572240000|2022-02-11 09:37:20|||||||||11
1644572250000|2022-02-11 09:37:30|1300|1299.5|1301|1299.5|1301|1299.5|1300|1299.5|207
1644572260000|2022-02-11 09:37:40|1300.5||1300.5||1300.5||1300.5||0
1644572280000|2022-02-11 09:38:00|||||||||193
1644572290000|2022-02-11 09:38:10|||||||||205
1644572300000|2022-02-11 09:38:20|||||||||107
1644572340000|2022-02-11 09:39:00|||||||||84
1644572390000|2022-02-11 09:39:50|1300|1299|1300|1299|1300|1299|1300|1299|206
1644572400000|2022-02-11 09:40:00|1299.5|1298|1298|1296.5|1299.5|1298|1298|1296.5|1454
1644572410000|2022-02-11 09:40:10|1297.5|1296|1296|1295|1297.5|1296|1295.5|1294|2645
1644572480000|2022-02-11 09:41:20|1295.5|1295.5|1296|1294|1296|1295.5|1295.5|1293.5|2451
1644572490000|2022-02-11 09:41:30|1295.5|1294.5|1296|1294.5|1296|1294.5|1295.5|1294.5|699
1644572510000|2022-02-11 09:41:50|1296.5|1295.5|1296.5|1295|1296.5|1295.5|1296.5|1295|145
1644572520000|2022-02-11 09:42:00|1296|1294.5|1296.5|1294.5|1296.5|1294.5|1296|1294.5|0
1644572540000|2022-02-11 09:42:20|||||||||300
1644572560000|2022-02-11 09:42:40|1296||1296||1296||1296||0
1644572620000|2022-02-11 09:43:40|1295.5|1294|1295|1294|1295.5|1294|1295|1294|594
1644572630000|2022-02-11 09:43:50|1294.5|1293.5|1294|1292.5|1294.5|1293.5|1294|1292|207
1644572640000|2022-02-11 09:44:00|1293.5|1292|1293|1291|1293.5|1292|1292.5|1290.5|204
1644572650000|2022-02-11 09:44:10|1292.5|1290.5|1294|1293|1294.5|1293.5|1292.5|1290|5524
1644572660000|2022-02-11 09:44:20|1295|1292.5|1296.5|1294.5|1296.5|1294.5|1294.5|1292.5|2481
1644572670000|2022-02-11 09:44:30|1297|1295|1297|1295.5|1297|1295.5|1297|1295|504
1644572680000|2022-02-11 09:44:40|1297.5||1297.5||1297.5||1297.5||0
1644572690000|2022-02-11 09:44:50|1298|1296|1298|1296|1299|1297|1298|1296|37
1644572700000|2022-02-11 09:45:00|1298.5|1296.5|1298.5|1297.5|1299|1297.5|1298|1296.5|1024
1644572710000|2022-02-11 09:45:10|1298|1296.5|1298.5|1296.5|1298.5|1296.5|1297.5|1296.5|1451
1644572730000|2022-02-11 09:45:30|1298|1296|1298|1296.5|1298|1296.5|1297|1296|731
1644572740000|2022-02-11 09:45:40|1298.5|1297|1298|1296|1299.5|1297.5|1297.5|1296|330
1644572780000|2022-02-11 09:46:20||1296.5||1296.5||1296.5||1296.5|0
1644572790000|2022-02-11 09:46:30|1299|1297|1299|1297|1299|1297|1298.5|1297|8
1644572800000|2022-02-11 09:46:40|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|0
1644572810000|2022-02-11 09:46:50|1299.5||1299||1299.5||1299||39
1644572820000|2022-02-11 09:47:00|1299.5||1299.5||1299.5||1299.5||0
1644572830000|2022-02-11 09:47:10|1299||1299.5||1299.5||1299||0
1644572860000|2022-02-11 09:47:40||1298||1297.5||1298||1297.5|0
1644572880000|2022-02-11 09:48:00||1298||1297.5||1298||1297.5|0
1644572890000|2022-02-11 09:48:10||1298||1298||1298||1298|0
1644572980000|2022-02-11 09:49:40|1300|1298.5|1301|1299.5|1301|1300|1300|1298.5|1048
1644572990000|2022-02-11 09:49:50||1300||1300||1300||1300|0
1644573010000|2022-02-11 09:50:10|1301.5|1300.5|1302.5|1300.5|1303|1302|1301.5|1300.5|367
1644573030000|2022-02-11 09:50:30|1302|1300|1302.5|1300.5|1302.5|1301|1301.5|1300|0
1644573050000|2022-02-11 09:50:50|1302|1300|1301.5|1299|1302|1300|1301.5|1299|1429
1644573060000|2022-02-11 09:51:00|1301|1298|1300.5|1298|1301|1298|1300.5|1298|43
1644573090000|2022-02-11 09:51:30||1298.5||1298.5||1298.5||1298.5|0
1644573120000|2022-02-11 09:52:00|1300|1298|1298.5|1297|1300|1298.5|1298.5|1296.5|759
1644573130000|2022-02-11 09:52:10|1298|1296.5|1298|1296.5|1298.5|1296.5|1298|1295.5|511
1644573140000|2022-02-11 09:52:20|1297.5|1296|1297|1295|1297.5|1296|1295.5|1293.5|3065
1644573150000|2022-02-11 09:52:30|1296.5|1294.5|1296|1294.5|1297|1294.5|1296|1294.5|0
1644573160000|2022-02-11 09:52:40|1295.5|1293.5|1294.5|1292|1295.5|1293.5|1294.5|1292|427
1644573170000|2022-02-11 09:52:50||1291.5||1291.5||1291.5||1291.5|0
1644573180000|2022-02-11 09:53:00|1294|1291|1295|1293.5|1295|1293.5|1292.5|1290.5|8908
1644573190000|2022-02-11 09:53:10|1295.5|1294|1297|1295.5|1297|1296|1295.5|1293|943
1644573210000|2022-02-11 09:53:30|1297.5||1297.5||1297.5||1297.5||115
1644573280000|2022-02-11 09:54:40|1297|1295|1297.5|1295|1297.5|1295|1297|1294.5|340
1644573290000|2022-02-11 09:54:50||1295.5||1296||1296||1295.5|0
1644573340000|2022-02-11 09:55:40|||||||||3
1644573360000|2022-02-11 09:56:00|1298.5|1297|1298.5|1297|1298.5|1297.5|1297.5|1296|805
1644573370000|2022-02-11 09:56:10|1298||1298.5||1298.5||1298||139
1644573380000|2022-02-11 09:56:20|1299|1297.5|1300.5|1298.5|1300.5|1298.5|1299|1297.5|1372
1644573410000|2022-02-11 09:56:50||1299||1299||1299||1299|0
1644573440000|2022-02-11 09:57:20||1298||1298||1298||1298|87
1644573470000|2022-02-11 09:57:50||1298.5||1298.5||1298.5||1298.5|0
1644573490000|2022-02-11 09:58:10|1301|1299|1301|1299.5|1301|1299.5|1301|1298.5|0
1644573520000|2022-02-11 09:58:40|1300.5|1299|1298.5|1296.5|1300.5|1299|1298.5|1296.5|158
1644573550000|2022-02-11 09:59:10|1298||1297.5||1298||1297.5||1328
1644573590000|2022-02-11 09:59:50|1297|1295.5|1297|1295|1297|1295.5|1296.5|1295|104
1644573600000|2022-02-11 10:00:00|1296.5||1296.5||1297||1296.5||0
1644573610000|2022-02-11 10:00:10|1296|1294.5|1295.5|1294|1296|1294.5|1295.5|1294|534
1644573620000|2022-02-11 10:00:20|1295|1293.5|1293.5|1292.5|1295|1293.5|1293|1291.5|1404
1644573630000|2022-02-11 10:00:30|||||||||508
1644573650000|2022-02-11 10:00:50|||||||||1
1644573670000|2022-02-11 10:01:10||1292||1292.5||1292.5||1292|261
1644573680000|2022-02-11 10:01:20|1293|1292|1293.5|1291.5|1293.5|1292|1293|1291.5|414
1644573690000|2022-02-11 10:01:30|1293|1292|1293|1291.5|1293|1292|1293|1291.5|0
1644573700000|2022-02-11 10:01:40|1292.5|1291|1291|1289.5|1292.5|1291|1291|1289.5|1464
1644573710000|2022-02-11 10:01:50||1289||1288.5||1289||1288.5|391
1644573720000|2022-02-11 10:02:00|1290.5|1288|1289|1287.5|1290.5|1288|1289|1286.5|1369
1644573730000|2022-02-11 10:02:10|1290|1288|1290|1288.5|1290|1288.5|1289|1288|2016
1644573740000|2022-02-11 10:02:20||1288||1288.5||1288.5||1288|0
1644573760000|2022-02-11 10:02:40||1288||1288||1288||1288|0
1644573780000|2022-02-11 10:03:00||1288.5||1288.5||1288.5||1288.5|5
1644573800000|2022-02-11 10:03:20|1290.5|1289.5|1290.5|1288.5|1290.5|1289.5|1290.5|1288.5|407
1644573810000|2022-02-11 10:03:30|1291|1289|1292|1290|1292|1290.5|1291|1289|2503
1644573830000|2022-02-11 10:03:50|1291.5|1289.5|1291.5|1290|1291.5|1290|1291.5|1289.5|13
1644573880000|2022-02-11 10:04:40|1291|1289.5|1290.5|1288|1291|1289.5|1290.5|1288|383
1644573920000|2022-02-11 10:05:20||1287.5||1288||1288||1287.5|0
1644573930000|2022-02-11 10:05:30|1290|1287.5|1289.5|1287.5|1290|1287.5|1289.5|1287.5|264
1644573940000|2022-02-11 10:05:40|||||||||27
1644573950000|2022-02-11 10:05:50|1289|1287|1289.5|1287.5|1289.5|1287.5|1288.5|1287|1033
1644573960000|2022-02-11 10:06:00|1289|1288|1289|1287.5|1289|1288.5|1288.5|1287.5|287
1644573970000|2022-02-11 10:06:10|1288.5|1287|1288.5|1287|1289|1287|1288.5|1286.5|802
1644573980000|2022-02-11 10:06:20|||||||||1
1644574030000|2022-02-11 10:07:10|1288|1286.5|1288.5|1287|1288.5|1287|1288|1286.5|1511
1644574040000|2022-02-11 10:07:20|1288|1286.5|1286|1284.5|1288|1286.5|1284.5|1282.5|7430
1644574050000|2022-02-11 10:07:30|1286.5|1284|1286.5|1285|1286.5|1285.5|1286|1284|1410
1644574070000|2022-02-11 10:07:50||1285.5||1285.5||1285.5||1285.5|0
1644574090000|2022-02-11 10:08:10|1287|1286|1287|1285.5|1287|1286|1287|1285.5|591
1644574100000|2022-02-11 10:08:20||1286||1286||1286||1286|3
1644574130000|2022-02-11 10:08:50|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|79
1644574140000|2022-02-11 10:09:00|1288||1288||1288||1288||48
1644574150000|2022-02-11 10:09:10|1287.5|1286|1287.5|1286|1287.5|1286|1287.5|1286|0
1644574160000|2022-02-11 10:09:20||1286.5||1286.5||1286.5||1286.5|0
1644574210000|2022-02-11 10:10:10|1288||1288||1288||1288||15
1644574230000|2022-02-11 10:10:30|1288.5|1287|1289|1287|1289|1288|1288.5|1287|508
1644574250000|2022-02-11 10:10:50|||||||||385
1644574260000|2022-02-11 10:11:00|1288.5||1289||1289||1288.5||0
1644574290000|2022-02-11 10:11:30|1288.5||1288.5||1288.5||1288.5||1
1644574310000|2022-02-11 10:11:50|1288|1286.5|1286.5|1284.5|1288|1286.5|1286|1284.5|491
1644574320000|2022-02-11 10:12:00|1286|1284|1284.5|1282.5|1286|1284|1282|1279.5|8470
1644574360000|2022-02-11 10:12:40|||||||||266
1644574390000|2022-02-11 10:13:10|1285.5|1283|1285.5|1284|1286|1284|1285.5|1282.5|608
1644574440000|2022-02-11 10:14:00|||||||||500
1644574460000|2022-02-11 10:14:20|1286.5|1285.5|1286|1284.5|1286.5|1285.5|1286|1284|637
1644574470000|2022-02-11 10:14:30|1285|1284|1285|1282.5|1285|1284|1285|1282.5|331
1644574530000|2022-02-11 10:15:30|1284.5|1282|1281|1279|1284.5|1282|1281|1279|1200
1644574550000|2022-02-11 10:15:50|1280.5|1278.5|1280|1278.5|1280.5|1278.5|1280|1278.5|392
1644574560000|2022-02-11 10:16:00|1280.5|1279|1280.5|1279.5|1280.5|1280|1280|1278.5|2532
1644574600000|2022-02-11 10:16:40|||||||||200
1644574610000|2022-02-11 10:16:50|1281|1280|1281|1279.5|1281.5|1280|1280.5|1279.5|1911
1644574630000|2022-02-11 10:17:10|1280.5|1279|1280.5|1279|1280.5|1279|1280.5|1279|272
1644574650000|2022-02-11 10:17:30||1280||1279||1280||1279|38
1644574750000|2022-02-11 10:19:10|1279.5|1278.5|1278.5|1276.5|1279.5|1278.5|1278.5|1276.5|827
1644574760000|2022-02-11 10:19:20|||||||||3
1644574770000|2022-02-11 10:19:30|1278|1276|1278|1276|1278|1276|1278|1276|0
1644574800000|2022-02-11 10:20:00|1277||1277||1277||1277||236
1644574810000|2022-02-11 10:20:10|1276.5|1275.5|1275.5|1273.5|1278|1276.5|1275.5|1273.5|6121
1644574830000|2022-02-11 10:20:30|1273.5|1274|1275|1273.5|1275.5|1274|1273.5|1273|17218
1644574840000|2022-02-11 10:20:40||1273||1273.5||1273.5||1273|516
1644574870000|2022-02-11 10:21:10|1275.5|1274|1277|1275.5|1277|1275.5|1275.5|1274|3279
1644574890000|2022-02-11 10:21:30|1278|1276|1278.5|1276.5|1278.5|1276.5|1278|1276|551
1644574900000|2022-02-11 10:21:40|1278||1278.5||1278.5||1278||0
1644574920000|2022-02-11 10:22:00|1278|1276|1276|1274|1278|1276|1276|1274|3050
1644574930000|2022-02-11 10:22:10|1275.5|1273.5|1275|1272.5|1275.5|1273.5|1275|1272.5|348
1644574940000|2022-02-11 10:22:20|1274|1273|1275|1273|1275|1273|1273.5|1273|739
1644574950000|2022-02-11 10:22:30|1275.5|1272.5|1278|1277|1278|1277|1275.5|1272.5|8741
1644574960000|2022-02-11 10:22:40|1278.5|1276.5|1279|1277|1279.5|1278|1278.5|1276.5|2432
1644574970000|2022-02-11 10:22:50|1279.5|1277.5|1281|1279|1281|1279|1279|1277.5|2477
1644574980000|2022-02-11 10:23:00|1280.5|1278.5|1281|1279.5|1281|1279.5|1280.5|1278|40
1644574990000|2022-02-11 10:23:10|1281.5||1281.5||1281.5||1281.5||87
1644575000000|2022-02-11 10:23:20|1282|1280|1282|1280.5|1282.5|1280.5|1281.5|1279.5|468
1644575010000|2022-02-11 10:23:30|1282.5|1280|1282|1280.5|1282.5|1280.5|1281.5|1279.5|641
1644575020000|2022-02-11 10:23:40|1282.5|1281|1282.5|1281|1282.5|1281|1282.5|1281|115
1644575030000|2022-02-11 10:23:50||1280.5||1281||1281.5||1280.5|226
1644575040000|2022-02-11 10:24:00|1283|1281.5|1285.5|1283|1286|1284|1283|1281|4296
1644575050000|2022-02-11 10:24:10|1285|1283.5|1286.5|1285|1287|1285.5|1285|1283.5|1844
1644575060000|2022-02-11 10:24:20|1287|1285.5|1285.5|1284|1287|1285.5|1285|1284|2671
1644575070000|2022-02-11 10:24:30|1286|1284.5|1287|1286|1287|1286|1285.5|1284|1998
1644575080000|2022-02-11 10:24:40|1287.5|1286.5|1287|1286|1288|1286.5|1286|1285.5|3267
1644575090000|2022-02-11 10:24:50|1286.5|1285.5|1286|1285|1286.5|1286|1286|1285|1083
1644575100000|2022-02-11 10:25:00|1286.5|1285.5|1288.5|1286.5|1289|1287.5|1286.5|1285|2410
1644575110000|2022-02-11 10:25:10|1289|1287.5|1290|1288.5|1290.5|1288.5|1289|1287.5|1396
1644575120000|2022-02-11 10:25:20|1290.5|1289|1291|1289|1291|1289.5|1290|1289|2028
1644575130000|2022-02-11 10:25:30|1290|1288.5|1288.5|1286.5|1290|1288.5|1288.5|1286.5|2441
1644575140000|2022-02-11 10:25:40|1288|1286|1289.5|1287.5|1289.5|1287.5|1288|1286|1212
1644575150000|2022-02-11 10:25:50|1290|1288|1291|1290|1291.5|1290|1290|1287.5|1902
1644575160000|2022-02-11 10:26:00|1291.5|1290.5|1292.5|1290.5|1293|1290.5|1291|1290|3557
1644575170000|2022-02-11 10:26:10|1293|1291|1292|1291|1293|1291|1291.5|1290.5|3133
1644575180000|2022-02-11 10:26:20|1292.5|1290.5|1292|1290.5|1292.5|1290.5|1292|1290.5|401
1644575190000|2022-02-11 10:26:30|1292.5|1291|1293.5|1292|1294|1292|1292|1291|1233
1644575200000|2022-02-11 10:26:40|1294|1293|1295.5|1293.5|1295.5|1294|1293.5|1293|771
1644575210000|2022-02-11 10:26:50|1295||1295||1295||1295||0
1644575220000|2022-02-11 10:27:00|1294.5|1292|1293|1291|1294.5|1292|1293|1291|1126
1644575230000|2022-02-11 10:27:10|1293.5|1291.5|1294|1293|1294.5|1293|1293.5|1291.5|1898
1644575240000|2022-02-11 10:27:20|1294.5|1293.5|1298|1295|1298|1295|1294|1293|3819
1644575250000|2022-02-11 10:27:30|1297.5|1296|1298|1296|1298|1296.5|1297|1295|580
1644575260000|2022-02-11 10:27:40|1299|1296.5|1298.5|1297|1299.5|1298|1298.5|1296.5|3047
1644575270000|2022-02-11 10:27:50|1297.5|1296|1298.5|1296|1298.5|1296|1296.5|1294|2582
1644575280000|2022-02-11 10:28:00|1299|1297.5|1300.5|1298.5|1300.5|1298.5|1299|1296|10933
1644575290000|2022-02-11 10:28:10|1300|1298|1299|1297.5|1300|1298|1298|1297.5|1991
1644575310000|2022-02-11 10:28:30|1298|1297|1298|1297|1298|1297.5|1298|1297|762
1644575320000|2022-02-11 10:28:40|1297.5|1296|1296|1294.5|1297.5|1296|1296|1294.5|1007
1644575330000|2022-02-11 10:28:50|1295|1293.5|1295|1292.5|1295|1293.5|1295|1292.5|459
1644575370000|2022-02-11 10:29:30|||||||||20
1644575390000|2022-02-11 10:29:50||1293||1293.5||1293.5||1293|0
1644575400000|2022-02-11 10:30:00||1293||1292.5||1293||1292.5|100
1644575410000|2022-02-11 10:30:10|||||||||50000
1644575420000|2022-02-11 10:30:20|1293.5|1292|1293|1291|1293.5|1292|1293|1291|454
1644575460000|2022-02-11 10:31:00|1292.5|1290.5|1292|1290.5|1292.5|1290.5|1291|1290|2049
1644575470000|2022-02-11 10:31:10|1291.5|1290|1291.5|1290.5|1291.5|1290.5|1291|1290|0
1644575480000|2022-02-11 10:31:20|1291|1290|1291.5|1290.5|1291.5|1290.5|1291|1290|304
1644575490000|2022-02-11 10:31:30|1291|1291|1291|1290.5|1291|1291|1291|1290|2073
1644575500000|2022-02-11 10:31:40|1290.5|1290|1290|1288.5|1290.5|1290|1290|1288.5|1123
1644575510000|2022-02-11 10:31:50|1289.5|1288|1293|1291.5|1293|1292|1289|1288|58254
1644575520000|2022-02-11 10:32:00|1293.5|1292|1293.5|1292|1293.5|1292|1293|1290.5|818
1644575530000|2022-02-11 10:32:10|1294|1292.5|1297|1294.5|1297|1294.5|1294|1292.5|2037
1644575540000|2022-02-11 10:32:20|1297.5|1295.5|1298|1296|1298|1296|1297|1294.5|3095
1644575550000|2022-02-11 10:32:30|1298.5|1295.5|1299.5|1297|1300.5|1297|1298.5|1295.5|1554
1644575560000|2022-02-11 10:32:40|1299|1296.5|1297|1296|1299|1296.5|1296.5|1294.5|2409
1644575570000|2022-02-11 10:32:50|1297.5|1295.5|1298|1296|1299|1296.5|1297.5|1294.5|2641
1644575580000|2022-02-11 10:33:00|1297.5|1295.5|1295.5|1294|1297.5|1295.5|1295.5|1294|3144
1644575590000|2022-02-11 10:33:10|1294.5|1293.5|1294.5|1292.5|1294.5|1293.5|1294.5|1292.5|2161
1644575600000|2022-02-11 10:33:20|1294|1292|1293|1291|1294|1292|1293|1291|937
1644575640000|2022-02-11 10:34:00|1292|1290.5|1290|1289|1292|1290.5|1290|1287.5|1059
1644575660000|2022-02-11 10:34:20|1289.5|1288.5|1289.5|1287.5|1289.5|1288.5|1289.5|1287.5|302
1644575670000|2022-02-11 10:34:30|1290|1288|1292.5|1291|1294.5|1292|1290|1288|4675
1644575680000|2022-02-11 10:34:40||1290.5||1290.5||1291||1290.5|0
1644575690000|2022-02-11 10:34:50|1293.5|1291|1295.5|1293|1295.5|1293|1293.5|1290.5|2546
1644575700000|2022-02-11 10:35:00|1296.5|1294|1301.5|1298.5|1302|1299|1296.5|1294|2453
1644575710000|2022-02-11 10:35:10|1301|1298|1299.5|1297.5|1301|1298|1299.5|1297.5|789
1644575720000|2022-02-11 10:35:20|||||||||100
1644575740000|2022-02-11 10:35:40|1300|1298|1300.5|1298|1300.5|1298|1300|1298|0
1644575750000|2022-02-11 10:35:50|1299.5|1297.5|1299|1296.5|1299.5|1297.5|1298.5|1296.5|1209
1644575760000|2022-02-11 10:36:00|1298|1296|1297|1294.5|1298|1296|1296|1293.5|2040
1644575770000|2022-02-11 10:36:10|1296|1294|1296|1293.5|1296.5|1294|1296|1293.5|158
1644575780000|2022-02-11 10:36:20||1293||1293||1293||1293|0
1644575790000|2022-02-11 10:36:30|1295|1292.5|1293|1290.5|1295|1292.5|1293|1290.5|526
1644575800000|2022-02-11 10:36:40|1293.5|1291|1293.5|1291.5|1293.5|1291.5|1293.5|1291|108
1644575810000|2022-02-11 10:36:50|1293|1291|1293|1291|1293|1291|1293|1291|147
1644575820000|2022-02-11 10:37:00|1292.5|1290.5|1292|1290.5|1293|1290.5|1292|1290.5|308
1644575840000|2022-02-11 10:37:20|1291.5|1291|1292|1291|1292|1291.5|1291.5|1290.5|170
1644575850000|2022-02-11 10:37:30||1290.5||1291||1291||1290.5|0
1644575860000|2022-02-11 10:37:40|1291.5|1290.5|1291.5|1290.5|1291.5|1290.5|1291.5|1290.5|0
1644575870000|2022-02-11 10:37:50|1292|1291|1293|1291.5|1293|1291.5|1292|1291|6002
1644575880000|2022-02-11 10:38:00|1292.5|1291|1292.5|1290.5|1292.5|1291|1292.5|1290.5|506
1644575890000|2022-02-11 10:38:10|1291.5|1291|1293|1291.5|1293.5|1291.5|1291.5|1291|3914
1644575910000|2022-02-11 10:38:30|1293.5|1292|1293.5|1292|1293.5|1292|1292.5|1292|110
1644575920000|2022-02-11 10:38:40|1293|1291.5|1293|1290.5|1293|1292|1293|1290.5|67
1644575940000|2022-02-11 10:39:00||1291||1291||1291||1291|0
1644575950000|2022-02-11 10:39:10|1292.5|1290.5|1292.5|1290.5|1292.5|1290.5|1292.5|1290.5|69
1644575960000|2022-02-11 10:39:20|1293||1293||1293||1293||0
1644575980000|2022-02-11 10:39:40|1292.5||1292.5||1292.5||1292.5||0
1644575990000|2022-02-11 10:39:50|1292||1292.5||1292.5||1292||0
1644576020000|2022-02-11 10:40:20|1291.5||1291.5||1291.5||1291.5||0
1644576030000|2022-02-11 10:40:30|1292.5|1291|1292|1290.5|1292.5|1291|1292|1290.5|1861
1644576140000|2022-02-11 10:42:20|1292.5|1291|1292.5|1291|1292.5|1291|1292.5|1291|75242
1644576150000|2022-02-11 10:42:30|1292|1290.5|1292|1290.5|1292|1291|1292|1290.5|303
1644576180000|2022-02-11 10:43:00|||||||||230
1644576190000|2022-02-11 10:43:10|||||||||91
1644576200000|2022-02-11 10:43:20|1291.5|1291.5|1291.5|1289.5|1292|1291.5|1291|1289.5|10803
1644576210000|2022-02-11 10:43:30|1292|1290|1293|1291|1294.5|1293|1291.5|1290|12376
1644576220000|2022-02-11 10:43:40|1292|1290.5|1292|1290.5|1292|1290.5|1292|1290.5|245
1644576230000|2022-02-11 10:43:50|1291|1290|1291|1289.5|1291|1290|1291|1289.5|392
1644576240000|2022-02-11 10:44:00|1290.5|1289|1292|1290.5|1292|1290.5|1289|1287.5|1266
1644576260000|2022-02-11 10:44:20|||||||||107
1644576270000|2022-02-11 10:44:30|1291.5|1291|1293.5|1291|1293.5|1291|1291.5|1291|340
1644576280000|2022-02-11 10:44:40|||||||||114542
1644576290000|2022-02-11 10:44:50|1294|1291.5|1294.5|1292|1294.5|1292|1294|1291.5|0
1644576300000|2022-02-11 10:45:00|||||||||69
1644576310000|2022-02-11 10:45:10|1294||1294.5||1294.5||1294||0
1644576320000|2022-02-11 10:45:20|1294||1293.5||1294||1293.5||0
1644576330000|2022-02-11 10:45:30|1293|1291.5|1292.5|1290.5|1293|1291.5|1292.5|1290.5|409
1644576340000|2022-02-11 10:45:40|1291.5||1292.5||1292.5||1291.5||0
1644576360000|2022-02-11 10:46:00|1291.5|1290|1291.5|1290|1291.5|1290|1291.5|1290|241
1644576370000|2022-02-11 10:46:10|1291|1289.5|1291|1289|1291|1289.5|1291|1289|34
1644576380000|2022-02-11 10:46:20|1291.5|1289.5|1293.5|1292|1293.5|1292.5|1291.5|1289.5|6174
1644576390000|2022-02-11 10:46:30|1294|1292.5|1295.5|1294|1295.5|1294|1294|1292.5|1048
1644576400000|2022-02-11 10:46:40|1296.5|1294.5|1297|1295|1297|1295.5|1295.5|1294|1144
1644576410000|2022-02-11 10:46:50|1297.5|1296|1297|1295|1297.5|1296|1295|1293.5|3424
1644576420000|2022-02-11 10:47:00|1297.5|1295.5|1297.5|1295.5|1297.5|1296|1296|1294.5|2496
1644576430000|2022-02-11 10:47:10|1298|1296|1298.5|1297|1298.5|1297|1298|1296|560
1644576440000|2022-02-11 10:47:20|1299|1296.5|1298.5|1297|1299.5|1297.5|1298.5|1296.5|808
1644576450000|2022-02-11 10:47:30|1299|1297.5|1300|1298|1300|1298.5|1299|1297|8233
1644576460000|2022-02-11 10:47:40||1298.5||1298.5||1298.5||1298.5|0
1644576470000|2022-02-11 10:47:50|1299|1298|1300.5|1299|1300.5|1299|1299|1297.5|2459
1644576500000|2022-02-11 10:48:20|1300||1300.5||1300.5||1300||150
1644576510000|2022-02-11 10:48:30|1300||1300||1300||1300||0
1644576520000|2022-02-11 10:48:40|1299|1298.5|1299|1297.5|1299|1298.5|1299|1297.5|874
1644576530000|2022-02-11 10:48:50|1298|1297|1298|1296|1298|1297|1297.5|1295|5061
1644576540000|2022-02-11 10:49:00|1297.5|1295.5|1297.5|1295.5|1297.5|1295.5|1297.5|1295|57
1644576550000|2022-02-11 10:49:10||1295||1295||1295||1295|0
1644576570000|2022-02-11 10:49:30|1297|1294.5|1296.5|1294|1297|1294.5|1296.5|1294|482
1644576590000|2022-02-11 10:49:50||1294.5||1294.5||1294.5||1294.5|0
1644576600000|2022-02-11 10:50:00||1294||1294||1294||1294|25
1644576610000|2022-02-11 10:50:10|1295.5|1293.5|1297.5|1296|1297.5|1296|1295|1293|517
1644576620000|2022-02-11 10:50:20||1295.5||1295||1295.5||1295|393
1644576630000|2022-02-11 10:50:30||1296||1296||1296||1296|0
1644576640000|2022-02-11 10:50:40||1295.5||1295||1295.5||1295|150
1644576650000|2022-02-11 10:50:50|1297||1297||1297||1297||0
1644576700000|2022-02-11 10:51:40|1297.5|1295.5|1298|1296|1298.5|1297|1297.5|1295.5|1511
1644576710000|2022-02-11 10:51:50|1298.5|1296.5|1301|1299.5|1302|1300.5|1298.5|1296.5|6896
1644576720000|2022-02-11 10:52:00|1300|1299|1299|1296.5|1300|1299|1299|1296.5|4719
1644576730000|2022-02-11 10:52:10||1297.5||1297.5||1297.5||1297.5|0
1644576740000|2022-02-11 10:52:20|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|63
1644576800000|2022-02-11 10:53:20||1296||1296||1296||1296|168
1644576810000|2022-02-11 10:53:30||1296.5||1296.5||1297||1296.5|0
1644576820000|2022-02-11 10:53:40||1296||1296.5||1296.5||1296|0
1644576860000|2022-02-11 10:54:20|1298|1296|1297.5|1295.5|1298|1296|1297.5|1295.5|471
1644576940000|2022-02-11 10:55:40|1298|1296|1298.5|1297|1298.5|1298|1298|1296|2547
1644577060000|2022-02-11 10:57:40|1298||1298||1298||1298||0
1644577100000|2022-02-11 10:58:20|1297.5|1296.5|1297.5|1295|1297.5|1296.5|1297.5|1295|189
1644577150000|2022-02-11 10:59:10|1297|1295.5|1296|1294|1297|1295.5|1296|1294|1573
1644577160000|2022-02-11 10:59:20|1295.5||1295.5||1295.5||1295.5||0
1644577180000|2022-02-11 10:59:40|1295|1293.5|1295|1293.5|1295|1293.5|1294.5|1293.5|0
1644577220000|2022-02-11 11:00:20|1294.5|1293|1294.5|1293|1295|1293|1294.5|1293|238
1644577230000|2022-02-11 11:00:30|1293.5|1292.5|1292.5|1291|1293.5|1292.5|1292.5|1291|555
1644577260000|2022-02-11 11:01:00|1293|1292|1295.5|1293|1295.5|1294|1292.5|1292|5382
1644577270000|2022-02-11 11:01:10|1294|1292.5|1294|1292.5|1294|1292.5|1294|1292.5|69
1644577340000|2022-02-11 11:02:20|||||||||35
1644577360000|2022-02-11 11:02:40|1294.5|1293|1295|1294|1295.5|1294.5|1294.5|1293|674
1644577380000|2022-02-11 11:03:00|1295.5||1295.5||1295.5||1295.5||0
1644577420000|2022-02-11 11:03:40|1296.5|1294.5|1297.5|1295.5|1297.5|1295.5|1296.5|1294.5|330
1644577440000|2022-02-11 11:04:00|1298||1297.5||1298||1297.5||0
1644577470000|2022-02-11 11:04:30||1296||1296||1296||1296|0
1644577480000|2022-02-11 11:04:40|1297|1295.5|1295.5|1294.5|1297|1295.5|1295.5|1294.5|440
1644577500000|2022-02-11 11:05:00|1296||1295.5||1296||1295.5||0
1644577510000|2022-02-11 11:05:10|1296||1296||1296||1296||0
1644577530000|2022-02-11 11:05:30|1295.5||1295.5||1295.5||1295.5||0
1644577570000|2022-02-11 11:06:10||1294||1293.5||1294||1293.5|263
1644577580000|2022-02-11 11:06:20|1295||1294.5||1295||1294.5||0
1644577610000|2022-02-11 11:06:50|1295|1294|1295.5|1294|1295.5|1294.5|1294.5|1294|1635
1644577630000|2022-02-11 11:07:10|1296|1294.5|1296|1294.5|1296|1294.5|1296|1294.5|215
1644577640000|2022-02-11 11:07:20|1295.5|1294|1294.5|1293|1295.5|1294|1294.5|1293|496
1644577670000|2022-02-11 11:07:50|1294|1292.5|1294.5|1293|1294.5|1293|1293.5|1292|615
1644577740000|2022-02-11 11:09:00|||||||||241
1644577760000|2022-02-11 11:09:20|1294||1294||1294.5||1294||205
1644577770000|2022-02-11 11:09:30|||||||||383
1644577780000|2022-02-11 11:09:40|1293.5|1292.5|1293.5|1291.5|1294|1293|1293.5|1291.5|462
1644577790000|2022-02-11 11:09:50|1294|1292|1296|1294.5|1297|1295|1294|1292|6219
1644577800000|2022-02-11 11:10:00|1296.5|1295|1297.5|1295|1298|1296.5|1296.5|1295|1465
1644577810000|2022-02-11 11:10:10|1298|1295.5|1297|1295|1298|1296.5|1297|1295|1348
1644577820000|2022-02-11 11:10:20|1296.5|1295.5|1297|1295|1298|1296.5|1296|1295|1205
1644577830000|2022-02-11 11:10:30|1297.5|1295.5|1298.5|1297|1298.5|1297|1297.5|1295.5|1908
1644577840000|2022-02-11 11:10:40|1299|1298.5|1299.5|1298.5|1300|1298.5|1299|1297.5|1644
1644577850000|2022-02-11 11:10:50|1300|1299|1299.5|1298.5|1301|1299|1299.5|1298.5|972
1644577860000|2022-02-11 11:11:00|1299|1298|1299|1298|1299|1298|1299|1298|852
1644577870000|2022-02-11 11:11:10|1298.5|1297.5|1298.5|1297|1298.5|1298|1298.5|1297|466
1644577880000|2022-02-11 11:11:20|||||||||50
1644577910000|2022-02-11 11:11:50|1299|1297.5|1299|1297.5|1299|1297.5|1299|1297.5|41
1644578030000|2022-02-11 11:13:50|1299.5|1298|1300|1298.5|1300|1298.5|1299.5|1298|150
1644578060000|2022-02-11 11:14:20|1300.5|1299|1301|1299.5|1301|1299.5|1300|1299|3719
1644578070000|2022-02-11 11:14:30|1302|1300|1301|1299.5|1302.5|1301|1301|1299.5|560
1644578110000|2022-02-11 11:15:10|1301.5|1300|1302|1300|1302|1300|1301.5|1300|0
1644578130000|2022-02-11 11:15:30||1300.5||1300.5||1301||1300.5|0
1644578160000|2022-02-11 11:16:00|1302.5|1300|1302|1300.5|1302.5|1300.5|1301.5|1300|1755
1644578170000|2022-02-11 11:16:10||1301||1301||1301||1301|0
1644578180000|2022-02-11 11:16:20||1300.5||1300.5||1300.5||1300.5|8
1644578250000|2022-02-11 11:17:30||1301||1300.5||1301||1300.5|0
1644578280000|2022-02-11 11:18:00|1301.5|1300|1302.5|1301|1302.5|1301|1301.5|1300|406
1644578330000|2022-02-11 11:18:50|1302|1300.5|1302|1300|1302|1300.5|1302|1300|131
1644578370000|2022-02-11 11:19:30|1301.5|1299.5|1301|1299|1301.5|1299.5|1300|1298.5|1799
1644578390000|2022-02-11 11:19:50|1300.5||1300.5||1300.5||1300.5||0
1644578400000|2022-02-11 11:20:00||1298.5||1298.5||1298.5||1298.5|500
1644578420000|2022-02-11 11:20:20|1300|1298|1298.5|1297|1300|1298|1298.5|1297|1037
1644578430000|2022-02-11 11:20:30|||||||||50
1644578440000|2022-02-11 11:20:40|1298|1296.5|1297.5|1295.5|1298|1296.5|1297.5|1295.5|283
1644578450000|2022-02-11 11:20:50|1297|1295|1297.5|1295.5|1297.5|1295.5|1296.5|1295|24
1644578470000|2022-02-11 11:21:10|1297|1295|1296.5|1295|1297|1295|1296.5|1295|0
1644578490000|2022-02-11 11:21:30||1294.5||1294.5||1294.5||1294.5|233
1644578500000|2022-02-11 11:21:40|1296|1294|1296|1294|1296|1294|1295.5|1293.5|24
1644578520000|2022-02-11 11:22:00|1295.5|1294.5|1295.5|1294|1295.5|1294.5|1295.5|1294|233
1644578530000|2022-02-11 11:22:10|1295|1293.5|1295.5|1293.5|1295.5|1293.5|1295|1293.5|150
1644578550000|2022-02-11 11:22:30|1295|1294|1298|1296.5|1298.5|1297|1295|1294|5430
1644578560000|2022-02-11 11:22:40|1298.5|1297|1298.5|1297|1298.5|1297|1298.5|1297|1
1644578580000|2022-02-11 11:23:00|1299|1297.5|1299.5|1298.5|1299.5|1298.5|1299|1297.5|208
1644578590000|2022-02-11 11:23:10|1299|1298|1299|1297.5|1299|1298|1299|1297.5|476
1644578620000|2022-02-11 11:23:40|1299.5|1298|1299.5|1297.5|1299.5|1298|1299.5|1297.5|0
1644578630000|2022-02-11 11:23:50|1299||1299||1299||1299||0
1644578640000|2022-02-11 11:24:00|1299.5|1298|1299.5|1298|1299.5|1298|1299.5|1298|0
1644578660000|2022-02-11 11:24:20|1300|1298.5|1302.5|1300.5|1303|1301|1300|1298.5|421
1644578710000|2022-02-11 11:25:10|||||||||1
1644578750000|2022-02-11 11:25:50||1301||1301||1301||1301|0
1644578760000|2022-02-11 11:26:00|||||||||389
1644578780000|2022-02-11 11:26:20|1303|1301.5|1303.5|1302|1303.5|1302|1303|1301.5|176
1644578810000|2022-02-11 11:26:50|1303||1303||1303||1303||0
1644578820000|2022-02-11 11:27:00|1303.5||1303.5||1303.5||1303||11
1644578840000|2022-02-11 11:27:20|||||||||20
1644578880000|2022-02-11 11:28:00|||||||||160
1644578900000|2022-02-11 11:28:20|1304|1302.5|1303.5|1302|1304|1302.5|1303.5|1302|562
1644578920000|2022-02-11 11:28:40|||||||||242
1644578940000|2022-02-11 11:29:00|1304|1302.5|1304|1302|1304.5|1303.5|1304|1302|682
1644578950000|2022-02-11 11:29:10|1303|1302.5|1304|1302|1304|1302.5|1303|1302|353
1644578980000|2022-02-11 11:29:40|1303.5|1301.5|1303|1301|1304|1301.5|1302.5|1301|267
1644578990000|2022-02-11 11:29:50|1302.5|1301.5|1302.5|1301|1302.5|1301.5|1302.5|1301|0
1644579000000|2022-02-11 11:30:00||1300.5||1300.5||1301||1300.5|247
1644579010000|2022-02-11 11:30:10|||||||||254
1644579030000|2022-02-11 11:30:30|1302|1300|1301.5|1300|1302|1300|1301.5|1300|444
1644579060000|2022-02-11 11:31:00||1299.5||1299.5||1300.5||1299.5|282
1644579080000|2022-02-11 11:31:20|1301||1301.5||1301.5||1301||242
1644579090000|2022-02-11 11:31:30||1300||1300||1300||1300|0
1644579100000|2022-02-11 11:31:40||1299.5||1299.5||1299.5||1299.5|0
1644579110000|2022-02-11 11:31:50|1301||1301.5||1301.5||1301||257
1644579130000|2022-02-11 11:32:10|1302|1300|1302.5|1301|1302.5|1301|1301.5|1300|2197
1644579150000|2022-02-11 11:32:30|1302||1302.5||1302.5||1302||0
1644579180000|2022-02-11 11:33:00|1302|1301.5|1302.5|1301.5|1302.5|1301.5|1302|1301.5|168
1644579200000|2022-02-11 11:33:20|1302|1301|1302.5|1301.5|1302.5|1301.5|1302|1300|1880
1644579210000|2022-02-11 11:33:30||1301||1300.5||1301||1300.5|0
1644579250000|2022-02-11 11:34:10||1301.5||1301.5||1301.5||1301.5|0
1644579270000|2022-02-11 11:34:30|1303|1302|1304.5|1303|1304.5|1303|1302.5|1301|1720
1644579280000|2022-02-11 11:34:40||1303.5||1303.5||1303.5||1303.5|289
1644579300000|2022-02-11 11:35:00|1304|1303|1303.5|1302|1304|1303|1303.5|1301.5|294
1644579330000|2022-02-11 11:35:30|1304|1302.5|1304|1302.5|1304|1302.5|1304|1302.5|0
1644579350000|2022-02-11 11:35:50|||||||||76
1644579360000|2022-02-11 11:36:00|1303.5|1303.5|1304|1303|1304|1303.5|1303.5|1302.5|452
1644579380000|2022-02-11 11:36:20|1304.5|1303.5|1304.5|1303|1304.5|1303.5|1304.5|1303|104
1644579430000|2022-02-11 11:37:10|1304|1302|1304|1302|1304|1302|1303.5|1301.5|902
1644579440000|2022-02-11 11:37:20|1303.5||1303||1303.5||1303||310
1644579450000|2022-02-11 11:37:30|1303.5|1302.5|1306|1304|1306.5|1304.5|1303.5|1302.5|718
1644579460000|2022-02-11 11:37:40|1305.5||1306||1306||1305.5||0
1644579470000|2022-02-11 11:37:50|1306.5|1304.5|1306.5|1304.5|1306.5|1304.5|1306.5|1304.5|0
1644579480000|2022-02-11 11:38:00||1305||1305.5||1305.5||1305|165
1644579490000|2022-02-11 11:38:10|1306|1304.5|1306|1304.5|1306|1304.5|1305.5|1304.5|113
1644579540000|2022-02-11 11:39:00|1306.5|1305|1308|1306.5|1308.5|1307.5|1306.5|1305|891
1644579550000|2022-02-11 11:39:10|1308.5|1307|1309|1307|1309|1307|1308.5|1307|0
1644579580000|2022-02-11 11:39:40|1309.5|1307.5|1309|1307.5|1309.5|1307.5|1309|1307.5|0
1644579600000|2022-02-11 11:40:00|1309.5|1308|1309.5|1308|1309.5|1308|1309.5|1308|0
1644579610000|2022-02-11 11:40:10|1309|1307.5|1309.5|1308|1309.5|1308|1309|1307.5|0
1644579650000|2022-02-11 11:40:50|1309|1307.5|1309|1307|1309|1308|1309|1307|714
1644579680000|2022-02-11 11:41:20|1309.5|1307.5|1310|1309|1310|1309|1309|1307.5|559
1644579700000|2022-02-11 11:41:40|1310.5|1308.5|1310|1308.5|1310.5|1308.5|1310|1308.5|245
1644579720000|2022-02-11 11:42:00|1310.5|1309|1310.5|1309|1310.5|1309|1310.5|1309|0
1644579730000|2022-02-11 11:42:10||1309.5||1309||1309.5||1309|350
1644579760000|2022-02-11 11:42:40|||||||||142
1644579780000|2022-02-11 11:43:00|||||||||200
1644579790000|2022-02-11 11:43:10|1310||1310.5||1310.5||1310||247
1644579800000|2022-02-11 11:43:20|1310|1308.5|1310|1308|1310|1308.5|1309.5|1308|407
1644579830000|2022-02-11 11:43:50|1309.5||1310||1310||1309||346
1644579850000|2022-02-11 11:44:10|1311|1309.5|1310.5|1309|1311.5|1310|1309.5|1308|1909
1644579880000|2022-02-11 11:44:40|1311||1311||1311||1310.5||0
1644579900000|2022-02-11 11:45:00|1310.5||1311||1311||1310.5||0
1644579910000|2022-02-11 11:45:10|1310.5||1310.5||1310.5||1310.5||0
1644579920000|2022-02-11 11:45:20|1311|1309.5|1311|1309.5|1311|1309.5|1311|1309.5|0
1644579930000|2022-02-11 11:45:30|1312.5|1310|1311.5|1309.5|1312.5|1310.5|1311.5|1309.5|715
1644579960000|2022-02-11 11:46:00|1311|1309|1311.5|1310.5|1311.5|1310.5|1310.5|1309|437
1644579980000|2022-02-11 11:46:20|1311||1311||1311||1311||0
1644579990000|2022-02-11 11:46:30||1310||1310||1310||1310|236
1644580000000|2022-02-11 11:46:40|1310.5|1309|1310.5|1309|1310.5|1310|1310.5|1309|221
1644580020000|2022-02-11 11:47:00|1310|1308.5|1309.5|1308|1310|1309|1309.5|1307.5|303
1644580030000|2022-02-11 11:47:10|1310|1308.5|1310|1308|1310.5|1309|1309.5|1307.5|243
1644580040000|2022-02-11 11:47:20||1308.5||1308.5||1308.5||1308.5|0
1644580050000|2022-02-11 11:47:30|1309.5||1310||1310||1309.5||0
1644580080000|2022-02-11 11:48:00|1309.5|1308|1309.5|1307.5|1309.5|1308|1309.5|1307.5|100
1644580090000|2022-02-11 11:48:10|1309|1307|1307|1306|1309|1307|1307|1306|690
1644580100000|2022-02-11 11:48:20|1307.5|1306.5|1310.5|1308|1310.5|1308.5|1307|1306|2481
1644580120000|2022-02-11 11:48:40||1308.5||1309||1309||1308.5|0
1644580130000|2022-02-11 11:48:50|||||||||3012
1644580140000|2022-02-11 11:49:00|1311|1309.5|1311.5|1310|1312|1310|1311|1309.5|0
1644580150000|2022-02-11 11:49:10|1311|1310.5|1311|1309|1311|1310.5|1309.5|1308.5|1508
1644580170000|2022-02-11 11:49:30|||||||||1
1644580180000|2022-02-11 11:49:40|1311.5|1310|1312|1310.5|1312|1310.5|1311.5|1310|643
1644580190000|2022-02-11 11:49:50|1311.5||1312||1312||1311.5||0
1644580210000|2022-02-11 11:50:10|||||||||995
1644580250000|2022-02-11 11:50:50|1311.5||1312||1312||1311.5||0
1644580300000|2022-02-11 11:51:40|1311.5||1312||1312||1311.5||63
1644580310000|2022-02-11 11:51:50||1311||1311||1311||1310.5|0
1644580390000|2022-02-11 11:53:10|1311.5|1310.5|1311.5|1310|1311.5|1310.5|1311|1310|261
1644580400000|2022-02-11 11:53:20|1311||1311||1311.5||1311||0
1644580440000|2022-02-11 11:54:00|1310.5|1309.5|1310|1308.5|1310.5|1309.5|1310|1308.5|1049
1644580470000|2022-02-11 11:54:30|1309.5|1308|1308.5|1307|1309.5|1308|1308.5|1307|1296
1644580480000|2022-02-11 11:54:40|1308||1308.5||1308.5||1308||0
1644580500000|2022-02-11 11:55:00||1307.5||1307.5||1307.5||1307|305
1644580520000|2022-02-11 11:55:20|1308|1307|1308|1307|1308.5|1307|1308|1306.5|2650
1644580530000|2022-02-11 11:55:30||1306.5||1306.5||1306.5||1306.5|0
1644580550000|2022-02-11 11:55:50|1307.5|1306|1308|1306|1308|1306|1307.5|1306|208
1644580560000|2022-02-11 11:56:00||1307||1307||1307||1307|0
1644580580000|2022-02-11 11:56:20|||||||||218
1644580600000|2022-02-11 11:56:40|1307.5|1306|1307.5|1306|1308|1306.5|1307.5|1306|274
1644580610000|2022-02-11 11:56:50|1307|1305.5|1307.5|1305.5|1307.5|1305.5|1307|1305.5|460
1644580620000|2022-02-11 11:57:00|1307|1305|1307|1306|1307|1306|1307|1305|0
1644580630000|2022-02-11 11:57:10||1305||1305.5||1306||1305|0
1644580690000|2022-02-11 11:58:10|1306.5|1305|1307|1305.5|1307|1305.5|1306.5|1305|0
1644580700000|2022-02-11 11:58:20||1305||1305||1305||1305|95
1644580720000|2022-02-11 11:58:40|1306.5||1307||1307||1306.5||224
1644580750000|2022-02-11 11:59:10|1306.5||1306.5||1306.5||1306.5||247
1644580760000|2022-02-11 11:59:20|1307|1305.5|1309|1308|1309.5|1308|1307|1305.5|4311
1644580770000|2022-02-11 11:59:30|1309.5||1309.5||1309.5||1309.5||20
1644580780000|2022-02-11 11:59:40||1308.5||1308.5||1308.5||1308.5|0
1644580800000|2022-02-11 12:00:00|1310|1309|1310.5|1309|1310.5|1309|1309.5|1309|172
1644580850000|2022-02-11 12:00:50|1311.5|1309.5|1311|1309.5|1311.5|1309.5|1311|1309.5|167
1644580860000|2022-02-11 12:01:00|||||||||165
1644580900000|2022-02-11 12:01:40|1310||1311||1311||1310||434
1644580920000|2022-02-11 12:02:00|1311.5|1310|1311.5|1310.5|1312|1310.5|1311.5|1310|250
1644580940000|2022-02-11 12:02:20|||||||||107
1644580950000|2022-02-11 12:02:30|1312|1311|1313.5|1311.5|1313.5|1311.5|1312|1311|83
1644580980000|2022-02-11 12:03:00|1313|1312|1313|1311.5|1313|1312|1313|1311.5|271
1644581040000|2022-02-11 12:04:00|1312.5|1311|1311.5|1310.5|1312.5|1311|1311.5|1310.5|463
1644581080000|2022-02-11 12:04:40|1311|1310|1311.5|1310|1311.5|1310|1311|1310|154
1644581090000|2022-02-11 12:04:50||1310.5||1310||1310.5||1310|0
1644581100000|2022-02-11 12:05:00|1312|1310.5|1311.5|1310|1312|1310.5|1311.5|1310|1707
1644581130000|2022-02-11 12:05:30|1312|1310.5|1316|1314.5|1316|1314.5|1312|1310|1972
1644581160000|2022-02-11 12:06:00|1316.5|1315.5|1316.5|1314.5|1316.5|1315.5|1316|1314.5|235
1644581180000|2022-02-11 12:06:20|1316||1316||1316||1316||0
1644581190000|2022-02-11 12:06:30|1316.5|1315|1316|1314.5|1316.5|1315|1316|1314.5|25
1644581250000|2022-02-11 12:07:30|1316.5||1316.5||1316.5||1316.5||0
1644581270000|2022-02-11 12:07:50||1315||1315||1315||1315|0
1644581290000|2022-02-11 12:08:10|||||||||33
1644581300000|2022-02-11 12:08:20|1316||1316.5||1316.5||1316||0
1644581340000|2022-02-11 12:09:00|1316|1314.5|1316|1314.5|1316|1314.5|1316|1314.5|384
1644581370000|2022-02-11 12:09:30|1315.5|1314|1315|1313.5|1315.5|1314|1315|1313.5|334
1644581400000|2022-02-11 12:10:00|1314.5|1313|1314|1312|1315|1313|1314|1312|586
1644581410000|2022-02-11 12:10:10|1313.5|1311.5|1313.5|1311.5|1313.5|1312|1313|1311.5|150
1644581430000|2022-02-11 12:10:30|1313|1311|1313|1311|1313|1311|1313|1311|233
1644581460000|2022-02-11 12:11:00|1312.5|1310.5|1314|1313|1314.5|1313|1312|1310.5|2164
1644581470000|2022-02-11 12:11:10||1312.5||1312.5||1312.5||1312.5|0
1644581490000|2022-02-11 12:11:30||1313||1313||1313||1313|0
1644581520000|2022-02-11 12:12:00|1314.5|1313.5|1314.5|1313|1314.5|1313.5|1314.5|1313|221
1644581560000|2022-02-11 12:12:40|1314||1314.5||1314.5||1314||0
1644581580000|2022-02-11 12:13:00|1314||1314.5||1314.5||1314||0
1644581590000|2022-02-11 12:13:10|||||||||1531
1644581600000|2022-02-11 12:13:20||1313.5||1313.5||1313.5||1313|129
1644581610000|2022-02-11 12:13:30|||||||||112
1644581650000|2022-02-11 12:14:10|1314|1313|1314.5|1313|1314.5|1313|1314|1313|275
1644581660000|2022-02-11 12:14:20|1314|1312.5|1312.5|1310.5|1314|1313|1312.5|1310.5|1071
1644581670000|2022-02-11 12:14:30|1312|1310|1311.5|1309|1312|1310|1311|1309|1257
1644581680000|2022-02-11 12:14:40|1311|1309.5|1312|1310|1312.5|1311|1310.5|1308.5|1859
1644581700000|2022-02-11 12:15:00|1312.5|1310.5|1312.5|1311|1312.5|1311|1312.5|1310.5|319
1644581760000|2022-02-11 12:16:00|1312|1312|1312|1311|1312.5|1312|1312|1311|459
1644581820000|2022-02-11 12:17:00|1312.5|1311.5|1312|1311|1312.5|1311.5|1312|1310.5|0
1644581830000|2022-02-11 12:17:10|1312.5|1311.5|1312.5|1311|1312.5|1311.5|1312.5|1311|150
1644581840000|2022-02-11 12:17:20|1313|1311.5|1313.5|1311.5|1314|1312.5|1313|1311|1460
1644581870000|2022-02-11 12:17:50||1312||1312||1312||1312|0
1644581940000|2022-02-11 12:19:00||1312.5||1313||1313||1312.5|343
1644581950000|2022-02-11 12:19:10|1314|1312.5|1314.5|1313|1314.5|1313|1314|1312.5|978
1644581970000|2022-02-11 12:19:30|1315|1313.5|1315|1313|1315.5|1314.5|1315|1313|291
1644581980000|2022-02-11 12:19:40|1314.5|1312.5|1315|1312.5|1315|1312.5|1314.5|1312.5|0
1644581990000|2022-02-11 12:19:50|1314||1314||1314||1314||0
1644582000000|2022-02-11 12:20:00|||||||||128
1644582010000|2022-02-11 12:20:10|||||||||39
1644582030000|2022-02-11 12:20:30|1314.5|1313|1315|1313|1316|1314|1314.5|1313|201
1644582050000|2022-02-11 12:20:50|1314.5||1314.5||1314.5||1313.5||585
1644582070000|2022-02-11 12:21:10|1314|1312.5|1314|1312.5|1314.5|1312.5|1314|1312.5|376
1644582090000|2022-02-11 12:21:30|1313.5|1312|1313.5|1312|1314|1313|1313|1312|2932
1644582110000|2022-02-11 12:21:50||1311.5||1311.5||1311.5||1311.5|85
1644582130000|2022-02-11 12:22:10|1313|1311|1313.5|1311.5|1313.5|1311.5|1311.5|1310.5|1073
1644582140000|2022-02-11 12:22:20||1312||1311.5||1312||1311.5|0
1644582150000|2022-02-11 12:22:30|1312.5||1313.5||1313.5||1312.5||0
1644582160000|2022-02-11 12:22:40|1313||1313||1313||1313||0
1644582170000|2022-02-11 12:22:50|1312.5|1311|1312.5|1310.5|1313|1311|1312.5|1310.5|0
1644582200000|2022-02-11 12:23:20|1312||1312.5||1312.5||1312||364
1644582220000|2022-02-11 12:23:40|1312||1312||1312.5||1312||0
1644582230000|2022-02-11 12:23:50|1311.5|1310|1311.5|1310|1311.5|1310|1311.5|1310|317
1644582240000|2022-02-11 12:24:00||1309.5||1310||1310||1309.5|0
1644582260000|2022-02-11 12:24:20|1311|1309.5|1311.5|1309.5|1311.5|1310|1311|1309|113
1644582270000|2022-02-11 12:24:30|1311|1309|1311.5|1310|1311.5|1310|1311|1309|118
1644582290000|2022-02-11 12:24:50||1309.5||1309.5||1309.5||1309.5|150
1644582310000|2022-02-11 12:25:10|1311|1309|1311|1309|1311|1309|1311|1309|93
1644582340000|2022-02-11 12:25:40|1310.5||1311||1311||1310.5||0
1644582360000|2022-02-11 12:26:00|1311.5|1310|1312|1311|1312|1311|1311.5|1310|2011
1644582380000|2022-02-11 12:26:20|1313|1312|1313.5|1311.5|1313.5|1312|1312|1311|722
1644582450000|2022-02-11 12:27:30||1312||1312||1312||1312|0
1644582460000|2022-02-11 12:27:40||1312.5||1312||1312.5||1312|0
1644582530000|2022-02-11 12:28:50|1313||1313.5||1313.5||1313||0
1644582560000|2022-02-11 12:29:20||1311.5||1311.5||1311.5||1311.5|0
1644582590000|2022-02-11 12:29:50||1312||1312||1312||1312|150
1644582600000|2022-02-11 12:30:00||1311.5||1311.5||1311.5||1311.5|0
1644582620000|2022-02-11 12:30:20|1313|1312.5|1313.5|1312.5|1313.5|1312.5|1313|1312.5|264
1644582650000|2022-02-11 12:30:50|1314|1313|1313.5|1312.5|1314|1313.5|1313.5|1312.5|403
1644582660000|2022-02-11 12:31:00||1312||1312||1312||1312|0
1644582690000|2022-02-11 12:31:30|1314||1313.5||1314||1313.5||0
1644582730000|2022-02-11 12:32:10|1314|1312.5|1313.5|1312|1314|1312.5|1313.5|1312|39
1644582740000|2022-02-11 12:32:20|1313|1311.5|1313|1311.5|1313|1311.5|1312.5|1311.5|450
1644582760000|2022-02-11 12:32:40|1312.5|1311|1313|1311.5|1313|1311.5|1312.5|1311|442
1644582810000|2022-02-11 12:33:30|1312.5|1311|1313|1311|1313|1311|1312.5|1311|222
1644582820000|2022-02-11 12:33:40||1311.5||1311.5||1311.5||1311.5|0
1644582830000|2022-02-11 12:33:50||1311||1311||1311||1311|214
1644582840000|2022-02-11 12:34:00|1312.5||1312.5||1312.5||1312.5||0
1644582850000|2022-02-11 12:34:10||1310.5||1310.5||1310.5||1310.5|501
1644582870000|2022-02-11 12:34:30|1312|1310|1311.5|1310|1312|1310|1311.5|1310|759
1644582880000|2022-02-11 12:34:40||1309.5||1309.5||1309.5||1309.5|532
1644582910000|2022-02-11 12:35:10|1311|1309|1310.5|1308.5|1311|1309|1310.5|1308.5|3213
1644582930000|2022-02-11 12:35:30|1310||1310.5||1310.5||1310||248
1644582940000|2022-02-11 12:35:40|1310|1308|1309.5|1308|1310|1308|1309.5|1308|0
1644582950000|2022-02-11 12:35:50|1310|1308.5|1311.5|1310.5|1311.5|1310.5|1310|1308.5|3257
1644582960000|2022-02-11 12:36:00|1312|1311|1312.5|1311|1312.5|1311|1311.5|1310|239
1644583030000|2022-02-11 12:37:10||1311.5||1311||1311.5||1311|75
1644583050000|2022-02-11 12:37:30|1312|1311.5|1313.5|1312|1313.5|1312.5|1312|1311.5|1325
1644583060000|2022-02-11 12:37:40||1311.5||1311.5||1312||1311.5|0
1644583090000|2022-02-11 12:38:10|||||||||400
1644583120000|2022-02-11 12:38:40|1314|1312|1315.5|1313.5|1315.5|1313.5|1314|1312|588
1644583130000|2022-02-11 12:38:50|1316|1314|1316.5|1314.5|1316.5|1314.5|1316|1314|0
1644583160000|2022-02-11 12:39:20|1316||1316||1316||1316||0
1644583180000|2022-02-11 12:39:40|1316.5|1315|1316.5|1315|1316.5|1315|1316.5|1315|69
1644583190000|2022-02-11 12:39:50|||||||||39
1644583200000|2022-02-11 12:40:00|1317|1315.5|1314|1312.5|1317.5|1315.5|1314|1312.5|1277
1644583210000|2022-02-11 12:40:10|1313.5||1313.5||1313.5||1313.5||0
1644583290000|2022-02-11 12:41:30|1313|1312|1313.5|1312|1313.5|1312|1313|1312|111
1644583300000|2022-02-11 12:41:40|1313||1313||1313||1313||0
1644583310000|2022-02-11 12:41:50|1312.5|1311.5|1312|1310|1312.5|1311.5|1312|1310|254
1644583320000|2022-02-11 12:42:00||1309.5||1309.5||1309.5||1309.5|0
1644583330000|2022-02-11 12:42:10||1310||1310||1310||1310|0
1644583350000|2022-02-11 12:42:30||1310.5||1310.5||1310.5||1310.5|0
1644583360000|2022-02-11 12:42:40|1312.5|1311|1312.5|1311.5|1312.5|1311.5|1312|1311|2564
1644583380000|2022-02-11 12:43:00|1313|1312|1314|1312.5|1314|1312.5|1313|1312|282
1644583420000|2022-02-11 12:43:40|1313.5||1313.5||1313.5||1313.5||0
1644583450000|2022-02-11 12:44:10|||||||||85
1644583490000|2022-02-11 12:44:50|||||||||150
1644583500000|2022-02-11 12:45:00|1313|1312|1311.5|1310|1313|1312|1311|1309.5|1182
1644583560000|2022-02-11 12:46:00|1312.5|1310.5|1312.5|1311|1312.5|1311.5|1311.5|1310.5|1271
1644583610000|2022-02-11 12:46:50||1311.5||1311.5||1311.5||1311.5|0
1644583620000|2022-02-11 12:47:00||1311||1311||1311||1311|100
1644583680000|2022-02-11 12:48:00|1313|1311.5|1313.5|1311.5|1314|1313|1313|1311.5|2126
1644583690000|2022-02-11 12:48:10|1313|1311|1312.5|1311|1313|1311|1312.5|1311|0
1644583790000|2022-02-11 12:49:50|1312|1311.5|1313.5|1311.5|1313.5|1312|1312|1311.5|1445
1644583820000|2022-02-11 12:50:20||1312||1312.5||1312.5||1312|0
1644583880000|2022-02-11 12:51:20|1314||1313.5||1314||1313.5||757
1644583900000|2022-02-11 12:51:40|1313|1312|1313|1311.5|1313|1312|1313|1311.5|1021
1644583910000|2022-02-11 12:51:50||1311||1311||1311||1311|326
1644583920000|2022-02-11 12:52:00|||||||||10
1644583940000|2022-02-11 12:52:20|1312.5||1312.5||1313||1312.5||224
1644583960000|2022-02-11 12:52:40|1312|1310.5|1312|1310.5|1312|1310.5|1312|1310.5|25
1644583980000|2022-02-11 12:53:00|1311.5|1310|1312|1310.5|1312|1310.5|1311.5|1310|3556
1644584000000|2022-02-11 12:53:20||1311||1310.5||1311||1310.5|2002
1644584040000|2022-02-11 12:54:00|||||||||81
1644584090000|2022-02-11 12:54:50||1311||1311||1311||1311|0
1644584140000|2022-02-11 12:55:40|||||||||1000
1644584160000|2022-02-11 12:56:00|1312.5|1311.5|1313.5|1311.5|1313.5|1312|1312|1311.5|2164
1644584200000|2022-02-11 12:56:40|1313||1313||1313||1313||75
1644584210000|2022-02-11 12:56:50|||||||||500
1644584230000|2022-02-11 12:57:10|1312|1311|1311.5|1310.5|1312|1311|1311.5|1310.5|550
1644584270000|2022-02-11 12:57:50|1311|1310|1311.5|1310|1311.5|1310|1311|1310|583
1644584300000|2022-02-11 12:58:20||1310.5||1310||1310.5||1310|150
1644584340000|2022-02-11 12:59:00|||||||||211
1644584350000|2022-02-11 12:59:10|||||||||80
1644584360000|2022-02-11 12:59:20|1312|1310.5|1312|1310.5|1312|1310.5|1311.5|1310.5|1938
1644584420000|2022-02-11 13:00:20|1311.5|1310|1311.5|1310|1311.5|1310|1311.5|1310|647
1644584490000|2022-02-11 13:01:30|||||||||2217
1644584520000|2022-02-11 13:02:00|||||||||225
1644584540000|2022-02-11 13:02:20|||||||||2230
1644584560000|2022-02-11 13:02:40|||||||||221
1644584590000|2022-02-11 13:03:10|||||||||341
1644584600000|2022-02-11 13:03:20|||||||||7
1644584620000|2022-02-11 13:03:40|1311|1310.5|1311.5|1310.5|1311.5|1310.5|1311|1310|1802
1644584630000|2022-02-11 13:03:50|1311|1310|1311.5|1310|1311.5|1310|1311|1310|213
1644584640000|2022-02-11 13:04:00|1311||1311.5||1311.5||1311||236
1644584660000|2022-02-11 13:04:20|||||||||220
1644584680000|2022-02-11 13:04:40|1311|1310.5|1311.5|1311|1311.5|1311|1311|1310.5|2406
1644584690000|2022-02-11 13:04:50||1310||1310||1310||1310|68
1644584700000|2022-02-11 13:05:00|||||||||253
1644584730000|2022-02-11 13:05:30|1311||1311.5||1311.5||1311||470
1644584760000|2022-02-11 13:06:00|1311|1311|1311.5|1310|1311.5|1311|1311|1310|304
1644584780000|2022-02-11 13:06:20|1311||1311.5||1311.5||1311||257
1644584790000|2022-02-11 13:06:30|1311||1311.5||1311.5||1311||246
1644584820000|2022-02-11 13:07:00|1312|1310.5|1312|1310.5|1313|1311.5|1312|1310.5|3036
1644584910000|2022-02-11 13:08:30|1312.5|1311|1313|1311|1313|1311|1312.5|1311|0
1644584920000|2022-02-11 13:08:40|||||||||209
1644584940000|2022-02-11 13:09:00|1312.5|1311.5|1313|1311|1313|1311.5|1312.5|1311|689
1644584950000|2022-02-11 13:09:10|1312|1310.5|1312|1310.5|1312|1310.5|1312|1310.5|643
1644584970000|2022-02-11 13:09:30|1311.5|1310|1312|1310|1312|1310|1311|1310|751
1644584980000|2022-02-11 13:09:40|1311.5||1311||1311.5||1311||0
1644584990000|2022-02-11 13:09:50|||||||||2935
1644585010000|2022-02-11 13:10:10|1310.5||1311||1311||1310.5||5093
1644585020000|2022-02-11 13:10:20|||||||||2513
1644585040000|2022-02-11 13:10:40|1310.5||1311||1311||1310.5||2949
1644585060000|2022-02-11 13:11:00|1310.5||1310.5||1310.5||1310.5||6450
1644585070000|2022-02-11 13:11:10|1310|1309.5|1310.5|1310|1310.5|1310|1310|1309|1465
1644585080000|2022-02-11 13:11:20|1310|1309.5|1310.5|1310|1310.5|1310|1310|1309.5|189
1644585090000|2022-02-11 13:11:30|1310|1309.5|1310.5|1310|1310.5|1310|1310|1309.5|738
1644585120000|2022-02-11 13:12:00|1311||1311||1311||1311||3239
1644585130000|2022-02-11 13:12:10|1310.5||1310.5||1310.5||1310.5||484
1644585190000|2022-02-11 13:13:10|||||||||190
1644585200000|2022-02-11 13:13:20|1311||1311||1311||1311||0
1644585300000|2022-02-11 13:15:00|1310.5|1309.5|1311|1310|1311|1310|1310|1309.5|2697
1644585310000|2022-02-11 13:15:10|1310.5|1309|1310.5|1310|1311|1310|1310|1309|2689
1644585320000|2022-02-11 13:15:20|1310|1309|1310.5|1310|1310.5|1310|1310|1309|1383
1644585330000|2022-02-11 13:15:30|1310|1309.5|1310.5|1310|1310.5|1310|1310|1309|881
1644585340000|2022-02-11 13:15:40|1310|1309|1310.5|1310|1310.5|1310|1310|1309|2772
1644585360000|2022-02-11 13:16:00|||||||||665
1644585380000|2022-02-11 13:16:20|||||||||598
1644585400000|2022-02-11 13:16:40|||||||||894
1644585410000|2022-02-11 13:16:50|||||||||326
1644585420000|2022-02-11 13:17:00|||||||||938
1644585430000|2022-02-11 13:17:10|||||||||278
1644585450000|2022-02-11 13:17:30|||||||||286
1644585460000|2022-02-11 13:17:40|1310|1309.5|1310.5|1310|1310.5|1310|1310|1309|2468
1644585480000|2022-02-11 13:18:00|||||||||734
1644585490000|2022-02-11 13:18:10|||||||||106
1644585520000|2022-02-11 13:18:40|||||||||224
1644585530000|2022-02-11 13:18:50|1310|1309|1310.5|1310|1310.5|1310|1310|1309|444
1644585540000|2022-02-11 13:19:00|||||||||257
1644585550000|2022-02-11 13:19:10|||||||||225
1644585560000|2022-02-11 13:19:20|||||||||31
1644585570000|2022-02-11 13:19:30|||||||||282
1644585580000|2022-02-11 13:19:40|||||||||243
1644585590000|2022-02-11 13:19:50|1310|1309|1310.5|1310|1310.5|1310|1310|1309|5098
1644585610000|2022-02-11 13:20:10|||||||||275
1644585620000|2022-02-11 13:20:20|||||||||3100
1644585720000|2022-02-11 13:22:00|||||||||191
1644585750000|2022-02-11 13:22:30|1311||1310.5||1311||1310.5||5921
1644585760000|2022-02-11 13:22:40|1311||1310.5||1311||1310.5||842
1644585800000|2022-02-11 13:23:20|||||||||2938
1644585810000|2022-02-11 13:23:30|||||||||100
1644585820000|2022-02-11 13:23:40|1311||1311||1311||1311||1485
1644585900000|2022-02-11 13:25:00|1310|1309.5|1306|1304.5|1310|1309.5|1305|1304.5|4624
1644585910000|2022-02-11 13:25:10|1305.5|1305|1305.5|1304.5|1306.5|1305|1305|1304.5|1554
1644585960000|2022-02-11 13:26:00|1306|1305|1306|1305|1306|1305|1306|1305|313
1644586010000|2022-02-11 13:26:50|1305.5|1304.5|1304.5|1303.5|1305.5|1304.5|1304.5|1303|361
1644586020000|2022-02-11 13:27:00|1304|1303|1303|1302.5|1304|1303|1303|1302.5|956
1644586030000|2022-02-11 13:27:10|1303.5|1302|1302.5|1301.5|1303.5|1302|1302|1301|2621
1644586040000|2022-02-11 13:27:20|||||||||205
1644586050000|2022-02-11 13:27:30|1303||1303||1303||1302||469
1644586080000|2022-02-11 13:28:00|1302.5|1301|1302|1301|1302.5|1301|1302|1301|316
1644586100000|2022-02-11 13:28:20|1301.5|1300.5|1301.5|1300|1301.5|1300.5|1301.5|1300|397
1644586110000|2022-02-11 13:28:30|1301|1299.5|1302.5|1301|1302.5|1301|1301|1299.5|1235
1644586120000|2022-02-11 13:28:40|1302|1300.5|1302|1300.5|1302.5|1300.5|1302|1300|629
1644586130000|2022-02-11 13:28:50||1300||1300||1300||1300|0
1644586210000|2022-02-11 13:30:10||1300.5||1300||1300.5||1300|768
1644586240000|2022-02-11 13:30:40|1301.5|1300.5|1301.5|1300.5|1302|1300.5|1301.5|1300.5|174
1644586280000|2022-02-11 13:31:20|||||||||7
1644586340000|2022-02-11 13:32:20||1300||1300||1300||1300|304
1644586390000|2022-02-11 13:33:10|1301|1299.5|1301|1299.5|1301|1299.5|1301|1299.5|527
1644586450000|2022-02-11 13:34:10|1300.5|1299|1300|1298.5|1300.5|1299|1300|1298.5|1400
1644586480000|2022-02-11 13:34:40|1299.5|1299|1300|1299|1300|1299|1299.5|1299|14
1644586490000|2022-02-11 13:34:50|1301|1299.5|1301|1300|1301|1300|1300|1299.5|2805
1644586500000|2022-02-11 13:35:00|||||||||437
1644586510000|2022-02-11 13:35:10|1301.5|1300.5|1302.5|1301.5|1302.5|1301.5|1301.5|1300.5|704
1644586530000|2022-02-11 13:35:30|1303|1302|1303.5|1302.5|1303.5|1302.5|1303|1302|310
1644586550000|2022-02-11 13:35:50|1304|1303|1304.5|1303.5|1304.5|1303.5|1304|1303|643
1644586560000|2022-02-11 13:36:00|||||||||74
1644586570000|2022-02-11 13:36:10|||||||||93
1644586590000|2022-02-11 13:36:30|1305|1304|1305|1303.5|1305.5|1305|1305|1303.5|1271
1644586630000|2022-02-11 13:37:10|1305.5|1304|1305.5|1304|1305.5|1304|1305.5|1304|0
1644586640000|2022-02-11 13:37:20|1306|1304.5|1306.5|1305.5|1307|1305.5|1306|1304.5|916
1644586680000|2022-02-11 13:38:00||1305||1305||1305||1305|131
1644586720000|2022-02-11 13:38:40|1306||1306.5||1306.5||1306||0
1644586740000|2022-02-11 13:39:00||1305.5||1305.5||1305.5||1305.5|0
1644586830000|2022-02-11 13:40:30|1307.5|1306|1307|1305.5|1307.5|1306.5|1306.5|1305.5|180
1644586860000|2022-02-11 13:41:00|1308|1306|1308|1306|1308.5|1307|1308|1305.5|606
1644586880000|2022-02-11 13:41:20|||||||||872
1644586890000|2022-02-11 13:41:30|1307.5|1305.5|1308|1305.5|1308|1305.5|1307|1305.5|2903
1644586900000|2022-02-11 13:41:40|1308.5|1306|1310.5|1309|1311|1309|1308.5|1306|1699
1644586920000|2022-02-11 13:42:00|1311||1311||1311.5||1311||0
1644586930000|2022-02-11 13:42:10||1309.5||1309.5||1309.5||1309.5|1235
1644586940000|2022-02-11 13:42:20|||||||||600
1644586980000|2022-02-11 13:43:00|1311.5|1310|1313|1311|1313.5|1312|1311|1310|3818
1644586990000|2022-02-11 13:43:10|1313.5|1311.5|1313.5|1312.5|1313.5|1312.5|1313.5|1311.5|0
1644587040000|2022-02-11 13:44:00|1313|1311.5|1313|1311|1313|1311.5|1312|1311|1931
1644587050000|2022-02-11 13:44:10|1312.5|1310.5|1313|1311|1313|1311|1312|1310.5|25
1644587100000|2022-02-11 13:45:00|1312.5|1310.5|1310.5|1309|1312.5|1310.5|1310|1309|2952
1644587110000|2022-02-11 13:45:10|1310||1310||1310||1310||0
1644587120000|2022-02-11 13:45:20|1310.5||1310.5||1310.5||1310.5||0
1644587130000|2022-02-11 13:45:30|1311|1309.5|1312|1310|1312|1310.5|1311|1309.5|581
1644587140000|2022-02-11 13:45:40||1310.5||1310||1310.5||1310|0
1644587150000|2022-02-11 13:45:50|1311.5|1309.5|1311.5|1309.5|1311.5|1309.5|1311.5|1309.5|0
1644587160000|2022-02-11 13:46:00|1312|1310|1311.5|1309.5|1312|1310.5|1311.5|1309.5|752
1644587270000|2022-02-11 13:47:50|1311|1309|1310.5|1309|1311|1309|1310.5|1309|445
1644587290000|2022-02-11 13:48:10||1309.5||1309.5||1309.5||1309.5|0
1644587310000|2022-02-11 13:48:30|||||||||7
1644587330000|2022-02-11 13:48:50|1311|1310|1311.5|1310|1311.5|1310|1311|1310|444
1644587340000|2022-02-11 13:49:00|1311|1309.5|1311.5|1310|1311.5|1310|1311|1309.5|0
1644587360000|2022-02-11 13:49:20|1312|1310.5|1312.5|1311.5|1312.5|1311.5|1312|1310.5|1247
1644587390000|2022-02-11 13:49:50|1312|1311|1312|1311|1312|1311|1312|1311|232
1644587400000|2022-02-11 13:50:00|1312.5|1311.5|1313.5|1312.5|1313.5|1312.5|1312.5|1311|2893
1644587430000|2022-02-11 13:50:30|||||||||172
1644587450000|2022-02-11 13:50:50|1314|1313|1314|1312.5|1314|1313|1314|1312.5|351
1644587510000|2022-02-11 13:51:50|1314.5|1313|1314.5|1313|1314.5|1313|1314.5|1313|290
1644587520000|2022-02-11 13:52:00|1315|1313.5|1315|1314|1315|1314|1315|1313.5|322
1644587530000|2022-02-11 13:52:10|1315.5||1316||1316||1315.5||79
1644587580000|2022-02-11 13:53:00|||||||||161
1644587630000|2022-02-11 13:53:50|||||||||147
1644587690000|2022-02-11 13:54:50|1315.5||1316||1316||1315.5||214
1644587700000|2022-02-11 13:55:00|1316.5|1314.5|1316.5|1314.5|1317|1315.5|1316|1314|568
1644587710000|2022-02-11 13:55:10|1316|1314|1315.5|1314|1316|1314|1315.5|1314|445
1644587740000|2022-02-11 13:55:40|1315||1315||1315||1315||0
1644587750000|2022-02-11 13:55:50|1314.5|1313|1312|1310|1315|1313|1312|1310|2689
1644587760000|2022-02-11 13:56:00|1311.5|1309.5|1311|1309.5|1311.5|1309.5|1311|1309.5|1575
1644587770000|2022-02-11 13:56:10||1309||1309||1309||1309|114
1644587780000|2022-02-11 13:56:20|1310.5|1308.5|1310|1308.5|1310.5|1308.5|1310|1308.5|264
1644587790000|2022-02-11 13:56:30|1310.5|1309.5|1310.5|1309.5|1310.5|1309.5|1310.5|1309.5|305
1644587800000|2022-02-11 13:56:40|1310|1309|1310.5|1309|1310.5|1309|1310|1308.5|1034
1644587810000|2022-02-11 13:56:50|1311|1309.5|1311.5|1310.5|1311.5|1310.5|1310.5|1309.5|4010
1644587870000|2022-02-11 13:57:50|1311|1310|1311|1309.5|1311|1310|1311|1309.5|1034
1644587900000|2022-02-11 13:58:20|1311.5|1310|1311.5|1310|1311.5|1310|1311.5|1310|91
1644587910000|2022-02-11 13:58:30|1311|1309.5|1311|1309.5|1311|1309.5|1311|1309.5|0
1644587940000|2022-02-11 13:59:00|1311.5|1310|1311.5|1310.5|1311.5|1310.5|1311.5|1310|190
1644587950000|2022-02-11 13:59:10|1312|1311|1312|1311|1312|1311|1312|1311|428
1644587970000|2022-02-11 13:59:30|1312.5|1311.5|1313.5|1312|1313.5|1312|1312.5|1311.5|377
1644588000000|2022-02-11 14:00:00||1312.5||1312.5||1312.5||1312.5|0
1644588030000|2022-02-11 14:00:30||1313||1313||1313||1313|0
1644588080000|2022-02-11 14:01:20|1314|1313.5|1314.5|1313|1315.5|1314|1314|1313|1437
1644588120000|2022-02-11 14:02:00||1313.5||1313.5||1313.5||1313.5|0
1644588150000|2022-02-11 14:02:30||1313||1313||1313||1313|362
1644588170000|2022-02-11 14:02:50||1313.5||1313.5||1313.5||1313.5|0
1644588190000|2022-02-11 14:03:10|1315|1314|1316|1314.5|1316|1315|1315|1314|1445
1644588210000|2022-02-11 14:03:30||1315||1314.5||1315||1314.5|150
1644588220000|2022-02-11 14:03:40|1315.5||1315.5||1315.5||1315.5||235
1644588240000|2022-02-11 14:04:00|1315|1314|1314.5|1313|1315.5|1314|1314.5|1313|895
1644588250000|2022-02-11 14:04:10|1314|1312.5|1314|1312.5|1315|1313.5|1313.5|1312.5|1638
1644588260000|2022-02-11 14:04:20|||||||||2
1644588270000|2022-02-11 14:04:30|1313.5|1312|1312|1310.5|1313.5|1312|1312|1310.5|1298
1644588320000|2022-02-11 14:05:20||1310||1310||1310||1310|0
1644588350000|2022-02-11 14:05:50|1311|1309.5|1311|1310|1311.5|1310.5|1310.5|1309.5|667
1644588360000|2022-02-11 14:06:00|1311.5|1310.5|1312|1310.5|1312|1310.5|1311.5|1310.5|256
1644588370000|2022-02-11 14:06:10|1311.5|1310|1311|1310|1311.5|1310|1311|1310|730
1644588380000|2022-02-11 14:06:20|||||||||46
1644588390000|2022-02-11 14:06:30||1309.5||1309.5||1309.5||1309.5|565
1644588430000|2022-02-11 14:07:10|1310.5|1309|1310.5|1309|1310.5|1309|1310.5|1309|103
1644588440000|2022-02-11 14:07:20|1310|1309.5|1311|1309.5|1311|1309.5|1310|1309.5|2774
1644588460000|2022-02-11 14:07:40|1310.5|1309|1310.5|1309|1310.5|1309|1310.5|1309|475
1644588490000|2022-02-11 14:08:10|||||||||600
1644588650000|2022-02-11 14:10:50|1311|1309.5|1311|1309.5|1311.5|1310.5|1310.5|1309.5|3074
1644588700000|2022-02-11 14:11:40|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|739
1644588720000|2022-02-11 14:12:00|1312|1311|1312.5|1311|1312.5|1311.5|1312|1311|1164
1644588730000|2022-02-11 14:12:10|1312|1311.5|1312.5|1311|1312.5|1311.5|1312|1311|1901
1644588740000|2022-02-11 14:12:20|1312|1310.5|1312.5|1310.5|1312.5|1310.5|1312|1310.5|230
1644588760000|2022-02-11 14:12:40|1312||1312||1312||1312||0
1644588810000|2022-02-11 14:13:30|1311.5||1312||1312||1311||1058
1644588830000|2022-02-11 14:13:50|1311.5|1310|1311.5|1310|1311.5|1310|1311.5|1310|446
1644588850000|2022-02-11 14:14:10||1310.5||1310.5||1310.5||1310.5|0
1644588870000|2022-02-11 14:14:30|1311|1310|1311.5|1310|1311.5|1310|1311|1310|27
1644588900000|2022-02-11 14:15:00|1311||1311.5||1311.5||1311||321
1644588910000|2022-02-11 14:15:10|1311||1311||1311||1311||1001
1644588930000|2022-02-11 14:15:30|1310.5|1309.5|1309.5|1309|1310.5|1309.5|1309.5|1308.5|872
1644588940000|2022-02-11 14:15:40||1308.5||1308.5||1308.5||1308.5|212
1644588960000|2022-02-11 14:16:00|1310|1309|1311.5|1310|1311.5|1310|1310|1309|2594
1644588970000|2022-02-11 14:16:10|||||||||40
1644588980000|2022-02-11 14:16:20||1309.5||1309.5||1309.5||1309.5|282
1644589010000|2022-02-11 14:16:50||1310||1310||1310||1310|0
1644589020000|2022-02-11 14:17:00|1311|1309.5|1311|1309.5|1311|1309.5|1311|1309.5|0
1644589050000|2022-02-11 14:17:30|||||||||2094
1644589060000|2022-02-11 14:17:40|1310.5|1309|1308.5|1307.5|1310.5|1309|1308.5|1307.5|1938
1644589070000|2022-02-11 14:17:50|1308|1307|1308.5|1307.5|1308.5|1307.5|1308|1306.5|1143
1644589080000|2022-02-11 14:18:00|1309|1308|1309.5|1307.5|1309.5|1308.5|1308.5|1307.5|4370
1644589090000|2022-02-11 14:18:10||1308||1308||1308||1308|0
1644589230000|2022-02-11 14:20:30|1310|1308.5|1314.5|1313|1314.5|1313|1310|1308.5|7547
1644589240000|2022-02-11 14:20:40|1315|1313.5|1315.5|1314|1315.5|1314|1315|1313.5|956
1644589250000|2022-02-11 14:20:50|1315|1313.5|1315|1314|1315|1314|1315|1313.5|185
1644589280000|2022-02-11 14:21:20|1314.5|1313.5|1314.5|1313.5|1314.5|1314|1314.5|1313.5|684
1644589290000|2022-02-11 14:21:30|1313.5|1313|1312|1310.5|1313.5|1313|1312|1310.5|1046
1644589300000|2022-02-11 14:21:40|1311.5|1310|1312|1310.5|1312|1310.5|1311.5|1310|0
1644589350000|2022-02-11 14:22:30|1312.5|1311.5|1314.5|1313.5|1314.5|1313.5|1312.5|1311.5|2471
1644589360000|2022-02-11 14:22:40|1314|1313|1314|1312.5|1314|1313.5|1313.5|1312.5|790
1644589370000|2022-02-11 14:22:50|1314.5|1313|1315.5|1314|1315.5|1314|1314.5|1313|282
1644589380000|2022-02-11 14:23:00|1316.5|1314.5|1316|1314.5|1316.5|1315|1316|1314.5|119
1644589400000|2022-02-11 14:23:20|||||||||2000
1644589410000|2022-02-11 14:23:30||1314||1314.5||1314.5||1314|0
1644589480000|2022-02-11 14:24:40||1315||1315||1315||1315|0
1644589530000|2022-02-11 14:25:30||1314.5||1314.5||1314.5||1314.5|475
1644589550000|2022-02-11 14:25:50||1315||1315||1315||1314.5|0
1644589560000|2022-02-11 14:26:00|||||||||240
1644589580000|2022-02-11 14:26:20|1315.5|1314.5|1315.5|1314.5|1315.5|1314.5|1315.5|1314.5|100
1644589590000|2022-02-11 14:26:30|||||||||256
1644589600000|2022-02-11 14:26:40|1315|1314|1315|1313|1315|1314|1315|1313|948
1644589610000|2022-02-11 14:26:50|1314.5|1313.5|1314.5|1313.5|1315|1313.5|1314.5|1313.5|251
1644589630000|2022-02-11 14:27:10||1313||1313||1313||1313|258
1644589640000|2022-02-11 14:27:20|1314|1312.5|1314.5|1312.5|1314.5|1312.5|1314|1312.5|246
1644589660000|2022-02-11 14:27:40|1314|1313|1313|1312|1314|1313|1313|1312|218
1644589670000|2022-02-11 14:27:50||1311.5||1311.5||1311.5||1311.5|175
1644589680000|2022-02-11 14:28:00|1312.5|1311|1312.5|1311|1312.5|1311|1312.5|1311|1263
1644589690000|2022-02-11 14:28:10|1312|1310.5|1311.5|1310|1312|1310.5|1311.5|1310|254
1644589710000|2022-02-11 14:28:30||1309.5||1309.5||1309.5||1309.5|159
1644589720000|2022-02-11 14:28:40|1311||1311||1311.5||1311||253
1644589730000|2022-02-11 14:28:50||1310||1310||1310||1310|0
1644589740000|2022-02-11 14:29:00|||||||||450
1644589750000|2022-02-11 14:29:10|1310.5|1309.5|1311|1309.5|1311|1309.5|1310.5|1309.5|803
1644589760000|2022-02-11 14:29:20|1310.5|1309|1310|1308.5|1310.5|1309|1310|1308.5|310
1644589780000|2022-02-11 14:29:40|1309.5|1309|1312|1310.5|1312.5|1312|1309|1309|8649
1644589790000|2022-02-11 14:29:50|1311.5||1311.5||1311.5||1311.5||0
1644589800000|2022-02-11 14:30:00||1310||1309.5||1310||1309.5|16
1644589820000|2022-02-11 14:30:20|||||||||153
1644589840000|2022-02-11 14:30:40|1312|1310|1312|1310|1312.5|1311.5|1312|1310|3645
1644589860000|2022-02-11 14:31:00|1312.5|1311|1312.5|1310.5|1312.5|1311|1312|1310.5|1579
1644589870000|2022-02-11 14:31:10|1311.5|1311|1312.5|1310.5|1312.5|1311|1311.5|1310.5|2111
1644589880000|2022-02-11 14:31:20|1313|1311|1313|1311.5|1313|1311.5|1312.5|1310.5|3090
1644589910000|2022-02-11 14:31:50|||||||||39
1644589940000|2022-02-11 14:32:20|1312.5||1312.5||1312.5||1312.5||0
1644589950000|2022-02-11 14:32:30|1313|1312|1313.5|1312.5|1314|1313|1313|1312|1570
1644589960000|2022-02-11 14:32:40|1314|1313|1314|1313|1314|1313|1314|1312.5|478
1644589970000|2022-02-11 14:32:50|1314.5|1312.5|1314.5|1313|1314.5|1314|1314.5|1312.5|319
1644589980000|2022-02-11 14:33:00|1315|1313.5|1315|1313.5|1315|1314|1315|1313.5|400
1644590030000|2022-02-11 14:33:50||1314||1314||1314||1314|160
1644590040000|2022-02-11 14:34:00|||||||||447
1644590050000|2022-02-11 14:34:10|1315.5|1314.5|1315.5|1314|1316|1315|1315.5|1314|513
1644590070000|2022-02-11 14:34:30|1316|1314.5|1316|1314.5|1316|1314.5|1316|1314.5|97
1644590090000|2022-02-11 14:34:50|1315.5|1313.5|1315|1313.5|1315.5|1314|1314.5|1313.5|3767
1644590100000|2022-02-11 14:35:00|1314.5|1313|1313.5|1312|1314.5|1313.5|1313.5|1312|2481
1644590110000|2022-02-11 14:35:10|1314|1312.5|1314|1312.5|1314|1312.5|1314|1312.5|150
1644590120000|2022-02-11 14:35:20|1313.5|1312|1313.5|1312|1314|1312|1313|1312|857
1644590130000|2022-02-11 14:35:30|1312.5|1311.5|1311|1310|1313|1312|1311|1310|2397
1644590140000|2022-02-11 14:35:40|1311.5||1311||1311.5||1311||723
1644590150000|2022-02-11 14:35:50|1310.5|1309.5|1310|1308.5|1310.5|1309.5|1310|1308.5|399
1644590160000|2022-02-11 14:36:00|1310.5|1309|1311|1309.5|1311.5|1310|1310|1309|9101
1644590170000|2022-02-11 14:36:10|1310.5|1309|1310.5|1309|1310.5|1309|1310.5|1309|64
1644590180000|2022-02-11 14:36:20|1310|1308.5|1309.5|1308|1310|1308.5|1309.5|1308|238
1644590210000|2022-02-11 14:36:50|1309|1307.5|1308.5|1306.5|1309|1307.5|1308|1306.5|816
1644590250000|2022-02-11 14:37:30|1308||1308||1308||1307.5||123
1644590270000|2022-02-11 14:37:50|1307.5||1307.5||1307.5||1307.5||0
1644590360000|2022-02-11 14:39:20|1307|1306|1304.5|1303|1307.5|1306|1304.5|1303|2799
1644590390000|2022-02-11 14:39:50|1304|1302.5|1303.5|1302.5|1304|1302.5|1303.5|1302.5|141
1644590400000|2022-02-11 14:40:00|1303|1302|1301.5|1300|1303|1302|1301.5|1300|1043
1644590410000|2022-02-11 14:40:10|1301|1299.5|1300.5|1299.5|1301|1299.5|1300.5|1299.5|218
1644590420000|2022-02-11 14:40:20|1300|1299|1300.5|1299|1300.5|1299.5|1300|1299|19
1644590430000|2022-02-11 14:40:30|||||||||459
1644590440000|2022-02-11 14:40:40|1300|1298.5|1300|1298.5|1300|1298.5|1299.5|1298|471
1644590450000|2022-02-11 14:40:50|1299.5|1298|1299.5|1297.5|1299.5|1298|1299.5|1297.5|0
1644590460000|2022-02-11 14:41:00|1299|1298|1299.5|1298|1300|1299.5|1299|1297.5|4855
1644590470000|2022-02-11 14:41:10||1297.5||1297.5||1297.5||1297.5|56
1644590480000|2022-02-11 14:41:20|1299||1299||1299||1299||56
1644590490000|2022-02-11 14:41:30|1299.5|1298|1300.5|1298.5|1300.5|1299|1299|1298|5195
1644590500000|2022-02-11 14:41:40|||||||||100
1644590510000|2022-02-11 14:41:50|1301|1299|1301|1299.5|1301|1299.5|1301|1299|114
1644590520000|2022-02-11 14:42:00|||||||||400
1644590530000|2022-02-11 14:42:10|1301.5|1300|1301.5|1300.5|1302|1300.5|1301.5|1300|226
1644590560000|2022-02-11 14:42:40|1302|1301.5|1301.5|1300.5|1302|1301.5|1301.5|1300.5|1367
1644590570000|2022-02-11 14:42:50|1302|1301|1303|1302|1303|1302|1302|1301|1540
1644590580000|2022-02-11 14:43:00|1303.5||1303.5||1303.5||1303.5||238
1644590590000|2022-02-11 14:43:10||1302.5||1302.5||1302.5||1302.5|0
1644590620000|2022-02-11 14:43:40|1303|1302|1301.5|1300.5|1303.5|1302|1301|1300.5|3571
1644590630000|2022-02-11 14:43:50|1301|1300|1301|1299.5|1301.5|1300.5|1300.5|1299.5|449
1644590640000|2022-02-11 14:44:00|1300.5|1299|1301|1299|1301|1299|1300.5|1299|407
1644590660000|2022-02-11 14:44:20||1299.5||1299.5||1299.5||1299.5|0
1644590680000|2022-02-11 14:44:40||1300||1300||1300||1300|0
1644590700000|2022-02-11 14:45:00|1301.5|1300.5|1301.5|1301|1301.5|1301|1301.5|1300|696
1644590710000|2022-02-11 14:45:10|1302|1301.5|1302.5|1301.5|1302.5|1301.5|1302|1301.5|677
1644590720000|2022-02-11 14:45:20|1303|1301|1303|1301.5|1303|1302|1302|1301|450
1644590750000|2022-02-11 14:45:50|1303.5|1302|1305|1303|1305|1304|1303|1302|4317
1644590760000|2022-02-11 14:46:00|1306|1304|1306.5|1304.5|1306.5|1304.5|1306|1304|233
1644590770000|2022-02-11 14:46:10|1307|1305|1307|1305|1307.5|1305.5|1307|1305|108
1644590790000|2022-02-11 14:46:30|1307.5|1305.5|1307.5|1306|1307.5|1306|1307.5|1305.5|0
1644590800000|2022-02-11 14:46:40||1305.5||1305.5||1305.5||1305.5|0
1644590810000|2022-02-11 14:46:50||1306||1306||1306||1306|0
1644590850000|2022-02-11 14:47:30|1307|1305.5|1306|1305|1307|1305.5|1306|1305|815
1644590860000|2022-02-11 14:47:40|||||||||145
1644590870000|2022-02-11 14:47:50|1305.5|1304.5|1304|1303|1306|1304.5|1304|1303|1952
1644590880000|2022-02-11 14:48:00|1303.5|1302.5|1305.5|1303|1305.5|1303.5|1303.5|1302|2168
1644590900000|2022-02-11 14:48:20|1305||1304.5||1305||1304.5||0
1644590910000|2022-02-11 14:48:30||1302.5||1302.5||1302.5||1302.5|0
1644590950000|2022-02-11 14:49:10|1304|1302|1301|1299.5|1304.5|1302|1300|1298.5|3181
1644590960000|2022-02-11 14:49:20|1300.5|1300|1300.5|1298.5|1300.5|1300|1300.5|1298.5|1036
1644590980000|2022-02-11 14:49:40|1300|1298|1300.5|1299.5|1300.5|1299.5|1300|1298|3468
1644590990000|2022-02-11 14:49:50|1301|1300|1301.5|1300|1302|1301|1301|1300|1861
1644591000000|2022-02-11 14:50:00|||||||||191
1644591010000|2022-02-11 14:50:10|1302|1300.5|1302|1301|1302.5|1301.5|1302|1300|439
1644591020000|2022-02-11 14:50:20|1302.5||1302.5||1302.5||1302.5||2996
1644591060000|2022-02-11 14:51:00|||||||||155
1644591070000|2022-02-11 14:51:10|1302||1302.5||1302.5||1302||46
1644591080000|2022-02-11 14:51:20|1302||1302||1302||1302||0
1644591120000|2022-02-11 14:52:00|||||||||124
1644591130000|2022-02-11 14:52:10|1302.5|1301.5|1304|1302.5|1304|1302.5|1302.5|1301.5|1159
1644591150000|2022-02-11 14:52:30|1303.5|1301|1301.5|1300|1303.5|1302|1301.5|1300|3560
1644591190000|2022-02-11 14:53:10||1299.5||1299.5||1299.5||1299.5|213
1644591210000|2022-02-11 14:53:30|1301|1299|1300.5|1298.5|1301|1299|1300.5|1298.5|649
1644591220000|2022-02-11 14:53:40|1300||1299.5||1300||1299.5||1506
1644591230000|2022-02-11 14:53:50|1299|1298|1299|1298|1299|1298|1299|1298|285
1644591240000|2022-02-11 14:54:00|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|228
1644591250000|2022-02-11 14:54:10|1299|1298|1299.5|1298|1299.5|1299|1298.5|1297.5|10815
1644591260000|2022-02-11 14:54:20|1299|1297.5|1299|1297.5|1299|1297.5|1299|1297.5|475
1644591270000|2022-02-11 14:54:30|1299.5|1298|1299.5|1298|1299.5|1298|1299.5|1298|0
1644591280000|2022-02-11 14:54:40|1299|1297.5|1299|1297.5|1299|1297.5|1299|1297.5|300
1644591290000|2022-02-11 14:54:50|1298.5||1298.5||1299||1298.5||0
1644591310000|2022-02-11 14:55:10|1299|1298|1301.5|1300|1301.5|1300.5|1299|1298|7052
1644591360000|2022-02-11 14:56:00||1301||1300||1301||1300|719
1644591380000|2022-02-11 14:56:20|1301|1300.5|1301.5|1300.5|1302|1301|1301|1300.5|572
1644591420000|2022-02-11 14:57:00|||||||||239
1644591450000|2022-02-11 14:57:30|1302|1301|1302.5|1300.5|1302.5|1302|1302|1300.5|1613
1644591460000|2022-02-11 14:57:40|1302|1300|1302|1300|1302|1300|1301.5|1300|0
1644591470000|2022-02-11 14:57:50|1301.5||1301.5||1301.5||1301.5||0
1644591480000|2022-02-11 14:58:00|||||||||74
1644591530000|2022-02-11 14:58:50|1302|1301|1302|1301|1302|1301|1302|1301|343
1644591540000|2022-02-11 14:59:00||1300.5||1300.5||1300.5||1300.5|0
1644591550000|2022-02-11 14:59:10|||||||||150
1644591560000|2022-02-11 14:59:20|1302.5|1301|1302.5|1301|1302.5|1301.5|1302.5|1301|63
1644591600000|2022-02-11 15:00:00|1302|1301.5|1299|1298|1302|1301.5|1299|1298|3755
1644591620000|2022-02-11 15:00:20|1298.5|1297.5|1298.5|1297.5|1298.5|1298|1298|1297.5|304
1644591630000|2022-02-11 15:00:30|||||||||150
1644591660000|2022-02-11 15:01:00|1299|1298|1298.5|1298|1299|1298|1298.5|1298|3169
1644591670000|2022-02-11 15:01:10|1299|1297.5|1299.5|1298|1300|1298.5|1299|1297.5|5259
1644591690000|2022-02-11 15:01:30|1299||1299||1299.5||1299||156
1644591710000|2022-02-11 15:01:50||1297.5||1297.5||1297.5||1297.5|181
1644591720000|2022-02-11 15:02:00|1298.5||1298.5||1298.5||1298.5||0
1644591730000|2022-02-11 15:02:10|1298||1298||1298.5||1298||0
1644591760000|2022-02-11 15:02:40|||||||||202
1644591770000|2022-02-11 15:02:50|1297.5|1297|1296|1295|1297.5|1297|1296|1294.5|2723
1644591780000|2022-02-11 15:03:00|1297|1294.5|1299|1297.5|1299|1297.5|1297|1294.5|4794
1644591810000|2022-02-11 15:03:30|1300|1298|1300|1298|1301|1299|1300|1298|658
1644591830000|2022-02-11 15:03:50|1299.5|1298.5|1300|1298.5|1300|1299|1299.5|1298.5|136
1644591860000|2022-02-11 15:04:20|1299.5|1298|1300|1298|1300|1298|1299|1297.5|667
1644591870000|2022-02-11 15:04:30|1301|1298.5|1301.5|1300|1301.5|1300|1300.5|1298.5|849
1644591880000|2022-02-11 15:04:40|1301|1300.5|1301|1299.5|1301.5|1300.5|1300.5|1299.5|988
1644591890000|2022-02-11 15:04:50|1301.5|1300|1301.5|1300|1301.5|1300|1301.5|1300|0
1644591910000|2022-02-11 15:05:10|1301|1299.5|1301.5|1299.5|1301.5|1299.5|1301|1299.5|0
1644591920000|2022-02-11 15:05:20|1301|1300|1301|1299|1301|1300|1301|1299|982
1644591930000|2022-02-11 15:05:30||1299.5||1299.5||1299.5||1299.5|0
1644591960000|2022-02-11 15:06:00|1301.5|1300|1303.5|1302.5|1304.5|1303.5|1301.5|1300|1591
1644591970000|2022-02-11 15:06:10||1303||1303||1303||1303|0
1644591980000|2022-02-11 15:06:20|1304.5|1303.5|1303.5|1302.5|1304.5|1303.5|1303.5|1302.5|150
1644591990000|2022-02-11 15:06:30|1304.5|1303|1305|1303|1305|1304|1304|1302.5|917
1644592000000|2022-02-11 15:06:40|1304.5|1303.5|1305|1303|1305|1303.5|1304.5|1303|143
1644592010000|2022-02-11 15:06:50|1304.5||1305||1305||1304.5||0
1644592030000|2022-02-11 15:07:10||1303.5||1303||1304||1303|0
1644592040000|2022-02-11 15:07:20||1303.5||1304||1304||1303.5|0
1644592050000|2022-02-11 15:07:30|1304.5||1304.5||1305||1304.5||52
1644592060000|2022-02-11 15:07:40||1303.5||1303.5||1303.5||1303.5|13
1644592070000|2022-02-11 15:07:50|1304|1303|1303.5|1302.5|1304|1303|1303|1302.5|2636
1644592080000|2022-02-11 15:08:00|1303|1302|1302.5|1301.5|1303.5|1302|1302.5|1301.5|981
1644592090000|2022-02-11 15:08:10||1301||1301||1301||1301|277
1644592100000|2022-02-11 15:08:20|1302|1300.5|1302|1300.5|1302|1300.5|1302|1300.5|9
1644592120000|2022-02-11 15:08:40|1302.5|1301|1302|1300.5|1302.5|1302|1302|1300.5|1811
1644592130000|2022-02-11 15:08:50|1301.5|1300|1301.5|1300|1301.5|1300|1301.5|1299.5|106
1644592160000|2022-02-11 15:09:20|1301|1299.5|1301.5|1300.5|1302|1300.5|1300.5|1299|1599
1644592170000|2022-02-11 15:09:30|1302.5|1301|1303.5|1302|1303.5|1302.5|1301.5|1301|2950
1644592210000|2022-02-11 15:10:10|1303||1303.5||1303.5||1303||243
1644592220000|2022-02-11 15:10:20|1304|1303|1305|1303.5|1305|1304|1304|1303|1760
1644592230000|2022-02-11 15:10:30|1305.5|1304|1305.5|1304|1305.5|1304.5|1305.5|1304|252
1644592270000|2022-02-11 15:11:10|1306|1304.5|1306.5|1304.5|1307|1305.5|1306|1304.5|1198
1644592300000|2022-02-11 15:11:40|1307|1305|1307.5|1306|1307.5|1306.5|1306|1304.5|2967
1644592310000|2022-02-11 15:11:50|1306.5|1305.5|1307.5|1305.5|1307.5|1305.5|1306.5|1305.5|70
1644592320000|2022-02-11 15:12:00|1307|1305|1305|1302.5|1307|1305|1304|1302.5|1273
1644592340000|2022-02-11 15:12:20|1304|1302|1303|1302|1304|1302|1303|1301.5|481
1644592350000|2022-02-11 15:12:30|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|96
1644592380000|2022-02-11 15:13:00|1302|1301|1302|1301|1302|1301.5|1302|1301|586
1644592390000|2022-02-11 15:13:10|1302.5|1301.5|1304.5|1302.5|1304.5|1303|1302.5|1301.5|2287
1644592400000|2022-02-11 15:13:20|1304||1304||1304||1304||0
1644592440000|2022-02-11 15:14:00|1304.5|1303|1305|1304|1305|1304|1304.5|1303|711
1644592450000|2022-02-11 15:14:10|1305.5|1304.5|1305.5|1304.5|1305.5|1304.5|1305.5|1304.5|153
1644592460000|2022-02-11 15:14:20|1306|1305|1305.5|1304|1306|1305|1305.5|1304|182
1644592480000|2022-02-11 15:14:40|||||||||1000
1644592500000|2022-02-11 15:15:00||1304.5||1304.5||1304.5||1304.5|0
1644592520000|2022-02-11 15:15:20|1306|1305|1305.5|1304|1306|1305|1305.5|1304|466
1644592540000|2022-02-11 15:15:40|1306|1304.5|1306|1304.5|1306|1304.5|1306|1304.5|0
1644592550000|2022-02-11 15:15:50|1306.5|1305|1309|1307.5|1309|1308|1306.5|1304.5|2806
1644592560000|2022-02-11 15:16:00|1309.5|1308|1309|1308|1309.5|1308.5|1309|1307.5|2558
1644592570000|2022-02-11 15:16:10|1309.5|1308.5|1309.5|1308|1310|1308.5|1309|1308|1357
1644592580000|2022-02-11 15:16:20|1309|1307|1309|1307|1309|1307.5|1308|1306|1204
1644592600000|2022-02-11 15:16:40|1308.5||1309||1309||1308.5||0
1644592610000|2022-02-11 15:16:50|1308.5|1307.5|1308.5|1307|1308.5|1307.5|1308.5|1307|0
1644592620000|2022-02-11 15:17:00|1309|1307.5|1309|1307.5|1309|1307.5|1309|1307.5|87
1644592640000|2022-02-11 15:17:20|1309.5|1308|1309.5|1308.5|1309.5|1308.5|1309.5|1308|153
1644592650000|2022-02-11 15:17:30|||||||||300
1644592670000|2022-02-11 15:17:50|||||||||7
1644592690000|2022-02-11 15:18:10|||||||||1
1644592700000|2022-02-11 15:18:20|||||||||1
1644592710000|2022-02-11 15:18:30|1310|1309|1311|1309.5|1311|1309.5|1309.5|1309|621
1644592720000|2022-02-11 15:18:40|1311.5||1311.5||1311.5||1311.5||193
1644592730000|2022-02-11 15:18:50|1312|1310|1312.5|1311.5|1312.5|1311.5|1312|1310|2063
1644592740000|2022-02-11 15:19:00|1312|1311|1312.5|1311|1312.5|1311|1312|1311|651
1644592750000|2022-02-11 15:19:10|1313|1311.5|1313|1311.5|1313|1311.5|1313|1311.5|123
1644592780000|2022-02-11 15:19:40|||||||||650
1644592790000|2022-02-11 15:19:50|1313.5|1312|1313.5|1311.5|1314|1312|1313.5|1311.5|770
1644592810000|2022-02-11 15:20:10|1313|1312|1313.5|1312|1313.5|1312|1313|1311.5|75
1644592820000|2022-02-11 15:20:20||1312.5||1312.5||1312.5||1312.5|0
1644592840000|2022-02-11 15:20:40|1313||1313.5||1313.5||1313||188
1644592850000|2022-02-11 15:20:50|1314|1313|1314|1313|1314|1313|1313.5|1312.5|1244
1644592870000|2022-02-11 15:21:10||1313.5||1313||1313.5||1313|989
1644592880000|2022-02-11 15:21:20|1313.5|1312.5|1314|1312.5|1314|1312.5|1312|1310.5|3521
1644592890000|2022-02-11 15:21:30|1313.5|1312|1313.5|1311.5|1313.5|1312|1313.5|1311.5|0
1644592900000|2022-02-11 15:21:40|1314|1312|1314|1312.5|1314|1312.5|1314|1312|0
1644592910000|2022-02-11 15:21:50|1313.5|1312|1314|1313|1314|1313|1313.5|1312|0
1644592920000|2022-02-11 15:22:00|1313.5|1312.5|1312|1310|1313.5|1312.5|1311.5|1309.5|3638
1644592930000|2022-02-11 15:22:10|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|1311.5|1310|449
1644592950000|2022-02-11 15:22:30|1312.5|1311.5|1312.5|1311.5|1312.5|1311.5|1312|1311.5|216
1644592970000|2022-02-11 15:22:50|1313.5|1312|1314|1312.5|1314|1312.5|1313.5|1311.5|690
1644592980000|2022-02-11 15:23:00||1313||1312.5||1313||1312.5|0
1644593010000|2022-02-11 15:23:30||1313||1313||1313.5||1313|281
1644593020000|2022-02-11 15:23:40|1314.5|1313.5|1314.5|1313.5|1314.5|1313.5|1314.5|1313|421
1644593030000|2022-02-11 15:23:50|1315|1314|1315|1314|1315|1314|1315|1314|274
1644593040000|2022-02-11 15:24:00|1315.5||1315.5||1315.5||1315.5||217
1644593060000|2022-02-11 15:24:20|||||||||253
1644593080000|2022-02-11 15:24:40|1315||1315||1315.5||1315||0
1644593090000|2022-02-11 15:24:50|1315.5|1314.5|1315.5|1314|1315.5|1314.5|1315.5|1314|256
1644593120000|2022-02-11 15:25:20|1315|1314.5|1315|1314.5|1315.5|1314.5|1315|1314|681
1644593130000|2022-02-11 15:25:30|1315.5|1314|1315.5|1314|1316|1314.5|1315.5|1314|1575
1644593140000|2022-02-11 15:25:40|||||||||383
1644593160000|2022-02-11 15:26:00|1315|1312|1314|1312.5|1315|1314|1314|1312|2673
1644593190000|2022-02-11 15:26:30|1313.5|1312|1313.5|1312|1313.5|1312|1313.5|1312|254
1644593210000|2022-02-11 15:26:50|1313||1313||1313||1313||0
1644593220000|2022-02-11 15:27:00|1313.5|1312.5|1313.5|1312.5|1313.5|1313|1313.5|1312|316
1644593230000|2022-02-11 15:27:10||1312||1312||1312||1312|318
1644593260000|2022-02-11 15:27:40|1313||1313||1313.5||1313||0
1644593270000|2022-02-11 15:27:50|||||||||62
1644593310000|2022-02-11 15:28:30|||||||||67
1644593320000|2022-02-11 15:28:40|1313.5||1314||1314||1313.5||471
1644593330000|2022-02-11 15:28:50||1312.5||1312.5||1312.5||1312.5|0
1644593360000|2022-02-11 15:29:20|1313|1312|1313.5|1312|1313.5|1312.5|1313|1312|660
1644593370000|2022-02-11 15:29:30|1313|1311.5|1312.5|1311|1313|1311.5|1312|1311|1667
1644593380000|2022-02-11 15:29:40|1313|1311.5|1314|1312.5|1314|1312.5|1313|1311.5|360
1644593400000|2022-02-11 15:30:00|1314.5|1313|1314|1312.5|1315|1313.5|1314|1312.5|1624
1644593410000|2022-02-11 15:30:10|1314.5|1313|1315|1313.5|1315|1313.5|1314.5|1313|172
1644593440000|2022-02-11 15:30:40|1314.5||1314.5||1315||1314.5||0
1644593450000|2022-02-11 15:30:50|1314|1313|1314|1313|1314|1313|1314|1313|591
1644593490000|2022-02-11 15:31:30|||||||||325
1644593510000|2022-02-11 15:31:50|1313.5|1312.5|1313|1312|1313.5|1312.5|1313|1312|548
1644593540000|2022-02-11 15:32:20|1312|1311.5|1312.5|1311|1312.5|1312|1312|1311|897
1644593570000|2022-02-11 15:32:50|||||||||49
1644593590000|2022-02-11 15:33:10|1312|1310.5|1311.5|1310.5|1312|1310.5|1311.5|1310|267
1644593610000|2022-02-11 15:33:30|||||||||72
1644593640000|2022-02-11 15:34:00|1311|1310|1311.5|1310.5|1311.5|1310.5|1311|1309.5|897
1644593650000|2022-02-11 15:34:10|1312|1311|1313|1312|1313|1312|1312|1310.5|1308
1644593680000|2022-02-11 15:34:40|||||||||198
1644593700000|2022-02-11 15:35:00||1311.5||1311.5||1311.5||1311.5|80
1644593730000|2022-02-11 15:35:30|1312.5||1312.5||1312.5||1312.5||0
1644593740000|2022-02-11 15:35:40|1313||1312.5||1313||1312.5||238
1644593750000|2022-02-11 15:35:50|1313||1313||1313||1313||75
1644593760000|2022-02-11 15:36:00|||||||||102
1644593810000|2022-02-11 15:36:50|1312.5|1312|1313|1311.5|1313|1312|1312.5|1311.5|551
1644593820000|2022-02-11 15:37:00|1312.5||1312.5||1312.5||1312.5||0
1644593840000|2022-02-11 15:37:20||1311||1311||1311||1311|126
1644593880000|2022-02-11 15:38:00|1313|1311.5|1314|1312.5|1314|1312.5|1313|1311.5|1708
1644593900000|2022-02-11 15:38:20|1313.5|1312|1313|1311.5|1313.5|1312.5|1312.5|1311.5|1035
1644593910000|2022-02-11 15:38:30|1312.5||1312.5||1312.5||1312.5||0
1644593940000|2022-02-11 15:39:00|||||||||39
1644593950000|2022-02-11 15:39:10|1313|1312|1313|1311.5|1313|1312|1313|1311.5|728
1644593970000|2022-02-11 15:39:30||1312||1312||1312.5||1312|0
1644593980000|2022-02-11 15:39:40|1313.5|1312.5|1313.5|1312|1313.5|1312.5|1313.5|1312|103
1644594010000|2022-02-11 15:40:10|||||||||1
1644594030000|2022-02-11 15:40:30|1314|1312.5|1312|1311|1314|1312.5|1312|1311|2783
1644594040000|2022-02-11 15:40:40|1311.5|1310.5|1311.5|1310|1311.5|1310.5|1311.5|1310|637
1644594080000|2022-02-11 15:41:20|1311||1311||1311||1311||2000
1644594100000|2022-02-11 15:41:40|1310.5|1309.5|1309.5|1308|1310.5|1309.5|1309.5|1308|1238
1644594120000|2022-02-11 15:42:00|1309|1307.5|1308.5|1307.5|1309.5|1307.5|1308.5|1307|316
1644594150000|2022-02-11 15:42:30|1309|1308|1309.5|1308.5|1309.5|1308.5|1308.5|1308|1479
1644594190000|2022-02-11 15:43:10|1309|1308|1309.5|1308|1309.5|1308|1309|1307.5|442
1644594210000|2022-02-11 15:43:30|1309|1307.5|1309.5|1307.5|1309.5|1307.5|1309|1307.5|119
1644594240000|2022-02-11 15:44:00|1309|1308|1309|1307.5|1309|1308|1309|1307.5|0
1644594250000|2022-02-11 15:44:10||1308||1308||1308||1308|76
1644594290000|2022-02-11 15:44:50||1307.5||1307.5||1307.5||1307.5|245
1644594300000|2022-02-11 15:45:00|1308.5||1308.5||1308.5||1308.5||0
1644594310000|2022-02-11 15:45:10|1308|1307|1308|1306.5|1308.5|1307|1307.5|1306.5|1089
1644594320000|2022-02-11 15:45:20||1307||1306.5||1307||1306.5|0
1644594330000|2022-02-11 15:45:30|1307.5||1307.5||1307.5||1307.5||0
1644594350000|2022-02-11 15:45:50|||||||||114
1644594360000|2022-02-11 15:46:00|1308|1307|1308.5|1307|1308.5|1307.5|1307.5|1307|1688
1644594380000|2022-02-11 15:46:20|1309|1308|1309|1308|1309|1308|1309|1308|1077
1644594390000|2022-02-11 15:46:30|1308.5|1307.5|1308|1307|1309|1307.5|1308|1307|1132
1644594400000|2022-02-11 15:46:40|1307|1306|1307.5|1306.5|1307.5|1306.5|1307|1305.5|1012
1644594410000|2022-02-11 15:46:50|1307|1306|1307|1305|1307|1306|1306.5|1305|178
1644594420000|2022-02-11 15:47:00|1306.5||1306.5||1306.5||1306.5||0
1644594430000|2022-02-11 15:47:10|1306|1304.5|1306.5|1305.5|1306.5|1305.5|1305.5|1304.5|660
1644594440000|2022-02-11 15:47:20||1305||1304.5||1305||1304.5|111
1644594450000|2022-02-11 15:47:30||1305||1305||1305||1305|0
1644594500000|2022-02-11 15:48:20|||||||||75
1644594560000|2022-02-11 15:49:20||1305.5||1305.5||1305.5||1305.5|39
1644594570000|2022-02-11 15:49:30|||||||||126
1644594580000|2022-02-11 15:49:40|1306|1305|1306|1305|1306|1305|1306|1305|808
1644594600000|2022-02-11 15:50:00|||||||||39
1644594620000|2022-02-11 15:50:20|1306.5|1305.5|1306.5|1305|1306.5|1305.5|1306.5|1305|276
1644594630000|2022-02-11 15:50:30||1305.5||1305||1305.5||1305|8
1644594640000|2022-02-11 15:50:40|||||||||89
1644594670000|2022-02-11 15:51:10|||||||||486
1644594680000|2022-02-11 15:51:20|1306||1306||1306||1306||0
1644594690000|2022-02-11 15:51:30|||||||||95
1644594710000|2022-02-11 15:51:50|1305.5|1304.5|1305|1304|1305.5|1305|1304.5|1304|2648
1644594720000|2022-02-11 15:52:00|1304.5|1303.5|1304.5|1303|1304.5|1303.5|1304.5|1303|266
1644594740000|2022-02-11 15:52:20|1304|1302.5|1304|1302.5|1304.5|1302.5|1304|1302.5|576
1644594750000|2022-02-11 15:52:30||1303||1302.5||1303||1302.5|153
1644594800000|2022-02-11 15:53:20|1303.5||1303.5||1304||1303.5||353
1644594810000|2022-02-11 15:53:30|1304|1303|1304|1303|1304|1303|1304|1303|331
1644594840000|2022-02-11 15:54:00|||||||||2
1644594860000|2022-02-11 15:54:20|1304.5|1303.5|1304|1303.5|1304.5|1303.5|1304|1303|2302
1644594870000|2022-02-11 15:54:30|1305|1304|1305|1304.5|1305|1304.5|1305|1304|1327
1644594880000|2022-02-11 15:54:40|||||||||39
1644594900000|2022-02-11 15:55:00|1304.5|1304|1304.5|1303|1304.5|1304|1304.5|1303|1626
1644594910000|2022-02-11 15:55:10|||||||||39
1644594930000|2022-02-11 15:55:30|||||||||735
1644594960000|2022-02-11 15:56:00|||||||||276
1644594970000|2022-02-11 15:56:10|||||||||2
1644594980000|2022-02-11 15:56:20|||||||||7064
1644595020000|2022-02-11 15:57:00|||||||||104
1644595040000|2022-02-11 15:57:20|1304|1302.5|1302.5|1301.5|1304|1302.5|1302|1300.5|5677
1644595100000|2022-02-11 15:58:20|1303|1301|1303|1302|1303|1302|1303|1301|2129
1644595110000|2022-02-11 15:58:30|1303.5|1302.5|1304|1302|1304.5|1303|1303.5|1302|608
1644595120000|2022-02-11 15:58:40||1302.5||1302.5||1302.5||1302.5|0
1644595130000|2022-02-11 15:58:50||1303||1303||1303||1303|217
1644595160000|2022-02-11 15:59:20|||||||||92
1644595190000|2022-02-11 15:59:50|1303.5|1302.5|1303.5|1302.5|1303.5|1302.5|1303.5|1302.5|550
1644595200000|2022-02-11 16:00:00|1304|1303|1304|1303|1304|1303|1303.5|1303|469
1644595210000|2022-02-11 16:00:10|1304.5||1304.5||1304.5||1304.5||139
1644595220000|2022-02-11 16:00:20||1303.5||1303.5||1303.5||1303.5|0
1644595230000|2022-02-11 16:00:30|||||||||218
1644595250000|2022-02-11 16:00:50|||||||||214
1644595260000|2022-02-11 16:01:00|1304|1303|1304|1302.5|1304|1303|1303.5|1302.5|1941
1644595310000|2022-02-11 16:01:50|||||||||39
1644595380000|2022-02-11 16:03:00|||||||||110
1644595410000|2022-02-11 16:03:30|1303.5||1303.5||1304||1303.5||0
1644595420000|2022-02-11 16:03:40|1304|1303|1303.5|1302.5|1304|1303|1303.5|1302.5|1769
1644595430000|2022-02-11 16:03:50|1304|1303|1303.5|1302.5|1304|1303|1303.5|1302.5|951
1644595440000|2022-02-11 16:04:00||1303||1303||1303||1303|0
1644595450000|2022-02-11 16:04:10|1304||1304||1304||1304||8
1644595470000|2022-02-11 16:04:30||1302.5||1302.5||1302.5||1302.5|712
1644595560000|2022-02-11 16:06:00|1303.5|1302|1303|1302.5|1304|1302.5|1302|1301.5|3746
1644595590000|2022-02-11 16:06:30|1304|1303|1304.5|1303.5|1304.5|1303.5|1303.5|1302.5|1798
1644595630000|2022-02-11 16:07:10|1305|1304|1305|1304|1305|1304|1305|1304|525
1644595640000|2022-02-11 16:07:20|1304.5||1305||1305||1304.5||116
1644595650000|2022-02-11 16:07:30|1304.5||1304.5||1304.5||1304.5||293
1644595660000|2022-02-11 16:07:40|1305||1305||1305||1305||147
1644595700000|2022-02-11 16:08:20|1304.5||1305||1305||1304.5||70
1644595710000|2022-02-11 16:08:30|1304.5|1303.5|1304.5|1303.5|1305|1303.5|1303.5|1303|2095
1644595750000|2022-02-11 16:09:10|||||||||1620
1644595780000|2022-02-11 16:09:40|1304|1303|1305|1303.5|1305|1304|1304|1303|2049
1644595790000|2022-02-11 16:09:50|1304.5||1304.5||1304.5||1304.5||0
1644595800000|2022-02-11 16:10:00|1304|1303|1304|1303|1304.5|1303|1304|1303|626
1644595810000|2022-02-11 16:10:10|1303|1302.5|1303|1301.5|1303.5|1302.5|1302.5|1301.5|3297
1644595820000|2022-02-11 16:10:20|1303.5|1302|1304|1302.5|1304|1302.5|1303.5|1302|1139
1644595840000|2022-02-11 16:10:40||1303||1303||1303||1303|0
1644595850000|2022-02-11 16:10:50|1303.5|1302.5|1303.5|1302.5|1304|1302.5|1303.5|1302.5|138
1644595870000|2022-02-11 16:11:10|1303|1302|1303.5|1302.5|1303.5|1302.5|1303|1302|539
1644595880000|2022-02-11 16:11:20|||||||||1
1644595890000|2022-02-11 16:11:30|||||||||600
1644595900000|2022-02-11 16:11:40|1303|1302|1303|1302.5|1303|1302.5|1303|1302|1417
1644595920000|2022-02-11 16:12:00|1303.5|1303|1303.5|1303|1303.5|1303|1303.5|1303|1390
1644595930000|2022-02-11 16:12:10|1303|1302.5|1303.5|1302.5|1303.5|1302.5|1303|1302.5|453
1644595940000|2022-02-11 16:12:20|||||||||180
1644595950000|2022-02-11 16:12:30|||||||||71
1644595980000|2022-02-11 16:13:00|1303|1302|1303|1302|1303|1302.5|1302.5|1301.5|3417
1644595990000|2022-02-11 16:13:10|||||||||142
1644596010000|2022-02-11 16:13:30|||||||||116
1644596050000|2022-02-11 16:14:10|||||||||394
1644596070000|2022-02-11 16:14:30|1302|1301.5|1301.5|1300.5|1303|1301.5|1301.5|1300|1453
1644596080000|2022-02-11 16:14:40|||||||||152
1644596100000|2022-02-11 16:15:00|1301|1300|1301.5|1300.5|1301.5|1300.5|1301|1300|569
1644596110000|2022-02-11 16:15:10|||||||||346
1644596120000|2022-02-11 16:15:20|1301|1300|1301|1300|1301.5|1300|1301|1300|134
1644596130000|2022-02-11 16:15:30|||||||||212
1644596150000|2022-02-11 16:15:50|1300.5||1301||1301||1300.5||2412
1644596160000|2022-02-11 16:16:00||1300.5||1300.5||1300.5||1300.5|2104
1644596170000|2022-02-11 16:16:10||1300||1300.5||1300.5||1300|2138
1644596210000|2022-02-11 16:16:50||1300||1300||1300||1300|130
1644596220000|2022-02-11 16:17:00|1300.5|1299.5|1300.5|1299.5|1300.5|1299.5|1300.5|1299.5|496
1644596250000|2022-02-11 16:17:30|||||||||1093
1644596270000|2022-02-11 16:17:50|1300|1299|1299.5|1298.5|1300|1299|1299.5|1298.5|1341
1644596280000|2022-02-11 16:18:00|||||||||498
1644596290000|2022-02-11 16:18:10|||||||||236
1644596300000|2022-02-11 16:18:20|1299|1298|1299|1298|1299|1298.5|1298.5|1298|1114
1644596320000|2022-02-11 16:18:40|||||||||193
1644596330000|2022-02-11 16:18:50|1299.5|1297.5|1299.5|1298.5|1300|1299|1299|1297.5|2571
1644596350000|2022-02-11 16:19:10|||||||||164
1644596360000|2022-02-11 16:19:20|1300||1300||1300||1300||718
1644596400000|2022-02-11 16:20:00||1299||1299.5||1299.5||1299|1426
1644596430000|2022-02-11 16:20:30|||||||||318
1644596450000|2022-02-11 16:20:50|||||||||329
1644596460000|2022-02-11 16:21:00|||||||||471
1644596480000|2022-02-11 16:21:20|||||||||106
1644596490000|2022-02-11 16:21:30|1299.5|1299|1301|1299.5|1301|1300|1299.5|1299|4742
1644596520000|2022-02-11 16:22:00||1300||1300||1300||1299.5|345
1644596550000|2022-02-11 16:22:30|||||||||392
1644596570000|2022-02-11 16:22:50|||||||||775
1644596600000|2022-02-11 16:23:20|||||||||500
1644596610000|2022-02-11 16:23:30||1299.5||1299.5||1299.5||1299.5|303
1644596620000|2022-02-11 16:23:40|1300.5|1300|1300.5|1300|1300.5|1300|1300.5|1299.5|860
1644596630000|2022-02-11 16:23:50|||||||||484
1644596640000|2022-02-11 16:24:00|||||||||210
1644596650000|2022-02-11 16:24:10|1301||1301||1301||1301||746
1644596660000|2022-02-11 16:24:20|||||||||1352
1644596690000|2022-02-11 16:24:50|||||||||600
1644596700000|2022-02-11 16:25:00|1300.5||1300.5||1300.5||1300.5||1095
1644596710000|2022-02-11 16:25:10|1301||1301||1301||1301||668
1644596730000|2022-02-11 16:25:30||1299.5||1299.5||1299.5||1299.5|1157
1644596740000|2022-02-11 16:25:40|1300.5|1300|1301|1299.5|1301|1300|1300|1299.5|5449
1644596760000|2022-02-11 16:26:00|1301.5|1300.5|1301|1300.5|1301.5|1301|1301|1300|2359
1644596770000|2022-02-11 16:26:10|||||||||1349
1644596780000|2022-02-11 16:26:20|1301.5|1301|1302|1300.5|1302|1301|1301|1300.5|2702
1644596800000|2022-02-11 16:26:40|1301.5||1301||1301.5||1301||421
1644596810000|2022-02-11 16:26:50|||||||||367
1644596820000|2022-02-11 16:27:00|1300.5|1300|1299|1298|1300.5|1300|1299|1297.5|2462
1644596830000|2022-02-11 16:27:10|1299.5|1298.5|1299.5|1298.5|1299.5|1298.5|1299.5|1298|992
1644596840000|2022-02-11 16:27:20|||||||||29738
1644596870000|2022-02-11 16:27:50|1299|1298|1299|1298|1299|1298|1299|1298|547
1644596880000|2022-02-11 16:28:00|1298.5|1297.5|1298.5|1297|1298.5|1298|1298|1297|1455
1644596910000|2022-02-11 16:28:30|1298||1298||1298.5||1298||151
1644596920000|2022-02-11 16:28:40|1298.5|1297.5|1299.5|1298.5|1300|1298.5|1298|1297.5|2472
1644596930000|2022-02-11 16:28:50|1299|1298|1299|1298|1299|1298|1299|1297.5|217
1644596940000|2022-02-11 16:29:00|1298.5|1297.5|1298|1297|1298.5|1297.5|1298|1297|1229
1644596960000|2022-02-11 16:29:20|1298.5|1297.5|1298|1297.5|1298.5|1297.5|1298|1297|1910
1644596970000|2022-02-11 16:29:30|||||||||73
1644596980000|2022-02-11 16:29:40|||||||||57
1644596990000|2022-02-11 16:29:50|1298.5|1297|1298.5|1297|1298.5|1297|1298|1296.5|556
1644825620000|2022-02-14 08:00:20|1288.5|1270|1288|1285.5|1290.5|1290|1283.5|1270|14523
1644825630000|2022-02-14 08:00:30|1288.5|1286|1290|1286|1293|1287.5|1288.5|1286|4411
1644825640000|2022-02-14 08:00:40|||||||||97
1644825650000|2022-02-14 08:00:50|||||||||123
1644825680000|2022-02-14 08:01:20|||||||||1105
1644825700000|2022-02-14 08:01:40|1289.5|1285|1281.5|1276|1289.5|1285|1279.5|1274|9441
1644825710000|2022-02-14 08:01:50|1280.5||1280||1280.5||1280||0
1644825720000|2022-02-14 08:02:00|1279.5|1277|1276|1273|1281.5|1277|1276|1273|150
1644825730000|2022-02-14 08:02:10|1275.5|1271|1273.5|1271|1275.5|1271|1273.5|1271|1
1644825750000|2022-02-14 08:02:30|1274|1271.5|1276.5|1274.5|1277|1275.5|1274|1271|2375
1644825760000|2022-02-14 08:02:40|1276|1274|1275.5|1272.5|1276.5|1274|1275.5|1272.5|293
1644825770000|2022-02-14 08:02:50|1276|1273|1277|1273.5|1277|1274|1276|1273|855
1644825780000|2022-02-14 08:03:00|1276.5|1273|1276.5|1273|1276.5|1273|1276.5|1273|0
1644825800000|2022-02-14 08:03:20|||||||||100
1644825810000|2022-02-14 08:03:30|1276|1272.5|1274.5|1270.5|1276|1272.5|1274.5|1270|199
1644825820000|2022-02-14 08:03:40|||||||||296
1644825830000|2022-02-14 08:03:50|||||||||105
1644825850000|2022-02-14 08:04:10|||||||||1091
1644825870000|2022-02-14 08:04:30|||||||||500
1644825900000|2022-02-14 08:05:00|||||||||559
1644825910000|2022-02-14 08:05:10|||||||||15
1644825920000|2022-02-14 08:05:20|||||||||1561
1644825940000|2022-02-14 08:05:40|||||||||7
1644825960000|2022-02-14 08:06:00|||||||||80
1644826000000|2022-02-14 08:06:40||1271||1271||1271||1270.5|54
1644826010000|2022-02-14 08:06:50|1275|1271.5|1276.5|1272.5|1276.5|1272.5|1275|1271.5|1288
1644826020000|2022-02-14 08:07:00|1276||1276||1276||1276||0
1644826040000|2022-02-14 08:07:20|1275.5|1273|1275|1272.5|1276.5|1273.5|1274|1272|2871
1644826060000|2022-02-14 08:07:40|1274.5|1272|1271.5|1268.5|1274.5|1272|1268.5|1265|1787
1644826070000|2022-02-14 08:07:50|1271|1268|1270|1267|1271|1268|1270|1267|0
1644826080000|2022-02-14 08:08:00|1269.5|1267.5|1269.5|1267.5|1269.5|1267.5|1269.5|1267.5|0
1644826090000|2022-02-14 08:08:10|1269|1267|1267.5|1265|1270|1267.5|1267.5|1264|2007
1644826100000|2022-02-14 08:08:20||1265.5||1265||1265.5||1264|718
1644826110000|2022-02-14 08:08:30|||||||||49
1644826130000|2022-02-14 08:08:50|1268.5|1266.5|1270.5|1268|1270.5|1268|1268.5|1266.5|443
1644826140000|2022-02-14 08:09:00|1269.5|1268.5|1270|1268|1270.5|1269.5|1269|1268|2580
1644826150000|2022-02-14 08:09:10|1271|1269|1274|1272|1276.5|1272.5|1271|1269|1457
1644826160000|2022-02-14 08:09:20|1275|1272.5|1276|1273|1277.5|1274|1274.5|1272|983
1644826170000|2022-02-14 08:09:30||1272.5||1272.5||1272.5||1272|1124
1644826190000|2022-02-14 08:09:50|1275.5|1272|1276.5|1273.5|1277|1273.5|1275|1272|310
1644826200000|2022-02-14 08:10:00|1275.5|1273|1275|1273|1276|1273.5|1274.5|1273|0
1644826210000|2022-02-14 08:10:10|1274.5|1273.5|1274.5|1272|1275|1273.5|1274.5|1272|6817
1644826220000|2022-02-14 08:10:20|1275|1272.5|1275|1272.5|1275|1272.5|1274.5|1272|49
1644826230000|2022-02-14 08:10:30|1274.5|1272|1274.5|1272|1274.5|1272.5|1274.5|1271.5|1002
1644826250000|2022-02-14 08:10:50|1275|1272.5|1275.5|1273|1276|1274|1274.5|1272|1698
1644826260000|2022-02-14 08:11:00|1274.5|1272|1273|1271.5|1274.5|1272|1273|1271.5|119
1644826280000|2022-02-14 08:11:20|1272.5|1272|1273|1271.5|1273.5|1272|1272.5|1271|1376
1644826290000|2022-02-14 08:11:30|1272.5|1272|1271.5|1268.5|1272.5|1272|1271.5|1268.5|1773
1644826300000|2022-02-14 08:11:40|1271|1268|1268.5|1266.5|1271|1268|1268.5|1265.5|766
1644826310000|2022-02-14 08:11:50|1269.5|1267|1268|1265.5|1269.5|1268.5|1267|1265.5|2923
1644826330000|2022-02-14 08:12:10|1267||1268||1268||1267||0
1644826350000|2022-02-14 08:12:30|1267||1267||1267||1267||0
1644826360000|2022-02-14 08:12:40|1266|1264|1265|1262|1266|1264|1265|1262|460
1644826370000|2022-02-14 08:12:50|1266|1262.5|1263.5|1261.5|1266|1264|1263.5|1261.5|2111
1644826400000|2022-02-14 08:13:20|1265|1262|1264.5|1262|1265.5|1263|1264.5|1261.5|202
1644826410000|2022-02-14 08:13:30|1263.5|1261.5|1261.5|1258.5|1263.5|1261.5|1260.5|1258|294
1644826430000|2022-02-14 08:13:50|1260.5|1258|1260.5|1258|1260.5|1258|1260.5|1258|0
1644826440000|2022-02-14 08:14:00||1258.5||1258.5||1258.5||1258|0
1644826460000|2022-02-14 08:14:20|1259.5|1258|1259.5|1256.5|1259.5|1258|1259.5|1256.5|0
1644826480000|2022-02-14 08:14:40|1258.5|1257|1260.5|1259|1261.5|1259|1258.5|1256.5|675
1644826490000|2022-02-14 08:14:50|1261.5|1259.5|1259.5|1258|1261.5|1259.5|1259.5|1258|1279
1644826500000|2022-02-14 08:15:00|1260.5|1258.5|1261|1258.5|1261.5|1259.5|1260.5|1258.5|411
1644826510000|2022-02-14 08:15:10||1258||1258||1258||1258|72
1644826520000|2022-02-14 08:15:20||1258.5||1258.5||1258.5||1258.5|5
1644826530000|2022-02-14 08:15:30||1258||1258||1258||1258|0
1644826540000|2022-02-14 08:15:40||1258.5||1258.5||1258.5||1258.5|0
1644826550000|2022-02-14 08:15:50|1260.5|1258|1260|1257.5|1260.5|1258|1260|1257.5|0
1644826570000|2022-02-14 08:16:10|1259.5|1257|1259|1256|1259.5|1257|1259|1256|1126
1644826580000|2022-02-14 08:16:20|1258.5|1256.5|1258.5|1256.5|1258.5|1256.5|1258.5|1256.5|0
1644826590000|2022-02-14 08:16:30|||||||||19
1644826610000|2022-02-14 08:16:50|1259|1257|1261|1259.5|1261|1259.5|1259|1257|977
1644826620000|2022-02-14 08:17:00|1261.5|1260|1263|1261.5|1263.5|1261.5|1261.5|1259.5|1044
1644826630000|2022-02-14 08:17:10|1263.5||1263.5||1263.5||1263.5||206
1644826650000|2022-02-14 08:17:30|1263|1261|1263|1261|1263.5|1262|1263|1260|1135
1644826660000|2022-02-14 08:17:40|1262.5|1260.5|1262|1259.5|1262.5|1260.5|1262|1259.5|891
1644826710000|2022-02-14 08:18:30|1261.5|1258.5|1260|1259|1261.5|1259|1260|1258.5|649
1644826730000|2022-02-14 08:18:50|1261|1258.5|1258|1256|1261|1259|1258|1256|1098
1644826740000|2022-02-14 08:19:00|1257.5||1257.5||1258||1257.5||123
1644826750000|2022-02-14 08:19:10|1257|1255|1256|1254.5|1257|1255|1256|1254.5|44
1644826760000|2022-02-14 08:19:20|1255|1253.5|1254|1252.5|1255|1253.5|1254|1252.5|881
1644826770000|2022-02-14 08:19:30|||||||||500
1644826790000|2022-02-14 08:19:50|1254.5|1253|1254.5|1253|1256|1254|1253.5|1252|4909
1644826800000|2022-02-14 08:20:00|||||||||1000
1644826810000|2022-02-14 08:20:10|1254|1252.5|1254|1252.5|1254|1252.5|1254|1252.5|0
1644826820000|2022-02-14 08:20:20|1254.5|1253|1254|1252.5|1254.5|1253|1254|1252.5|0
1644826840000|2022-02-14 08:20:40|||||||||137
1644826860000|2022-02-14 08:21:00|1253.5|1252|1253.5|1252|1254|1252.5|1253.5|1252|331
1644826870000|2022-02-14 08:21:10|1253||1253||1253||1253||0
1644826880000|2022-02-14 08:21:20|1252.5|1251|1252|1250.5|1252.5|1251|1252|1250.5|263
1644826900000|2022-02-14 08:21:40|||||||||200
1644826910000|2022-02-14 08:21:50|1253|1251|1253|1251|1253|1251|1253|1251|825
1644826920000|2022-02-14 08:22:00|1253.5|1251.5|1253.5|1252|1254|1253|1253.5|1251.5|1479
1644826930000|2022-02-14 08:22:10|1254|1251.5|1255|1253.5|1255|1253.5|1254|1251.5|531
1644826940000|2022-02-14 08:22:20|1255.5|1254|1257.5|1256.5|1258.5|1256.5|1255.5|1254|140
1644826950000|2022-02-14 08:22:30|1258||1257.5||1258.5||1257.5||0
1644826960000|2022-02-14 08:22:40|1256.5|1256|1256.5|1254.5|1257.5|1256.5|1255.5|1253.5|68
1644826970000|2022-02-14 08:22:50|1255.5|1254|1256.5|1254|1256.5|1254|1253.5|1252|1193
1644826980000|2022-02-14 08:23:00|1257|1255|1256|1254.5|1257|1255|1255.5|1253.5|869
1644826990000|2022-02-14 08:23:10|1256.5|1255.5|1257|1254.5|1257|1255.5|1256.5|1254.5|100
1644827010000|2022-02-14 08:23:30|1256|1254|1251.5|1250|1256.5|1254|1251.5|1249|335
1644827020000|2022-02-14 08:23:40|1251|1249|1251.5|1249|1251.5|1249|1251|1249|197
1644827030000|2022-02-14 08:23:50|1252.5|1250|1252.5|1251|1253.5|1251.5|1251.5|1250|2777
1644827040000|2022-02-14 08:24:00||1251.5||1251.5||1251.5||1251.5|0
1644827050000|2022-02-14 08:24:10||1252||1251.5||1252||1251.5|413
1644827060000|2022-02-14 08:24:20|1253|1252|1253|1251.5|1253|1252|1253|1251.5|161
1644827070000|2022-02-14 08:24:30||1252||1251.5||1252||1251.5|0
1644827080000|2022-02-14 08:24:40|1254|1252.5|1255|1253|1255|1253|1254|1252.5|513
1644827090000|2022-02-14 08:24:50|1254.5||1254.5||1254.5||1254.5||0
1644827100000|2022-02-14 08:25:00|1254|1252.5|1251.5|1250|1254|1252.5|1251|1249|1361
1644827110000|2022-02-14 08:25:10|1252|1250.5|1252|1250.5|1252|1250.5|1251.5|1250.5|9
1644827120000|2022-02-14 08:25:20|1251.5||1252||1252||1251.5||0
1644827130000|2022-02-14 08:25:30|1251.5|1249.5|1251.5|1249|1251.5|1249.5|1251.5|1249|137
1644827160000|2022-02-14 08:26:00||1248.5||1249||1250.5||1248.5|141
1644827170000|2022-02-14 08:26:10||1248.5||1249||1249||1248|0
1644827180000|2022-02-14 08:26:20|||||||||35
1644827190000|2022-02-14 08:26:30|1251|1248.5|1251.5|1249|1251.5|1249|1248.5|1247|1805
1644827200000|2022-02-14 08:26:40||1249.5||1249.5||1249.5||1249.5|0
1644827220000|2022-02-14 08:27:00||1250||1249.5||1250||1249.5|0
1644827230000|2022-02-14 08:27:10|||||||||40
1644827240000|2022-02-14 08:27:20|1252|1250.5|1253|1251.5|1255|1253|1252|1250.5|495
1644827250000|2022-02-14 08:27:30|1253.5|1251|1253|1251|1254|1253.5|1253|1251|3462
1644827260000|2022-02-14 08:27:40|1252.5|1250.5|1251.5|1250.5|1253|1250.5|1251.5|1249|431
1644827280000|2022-02-14 08:28:00|1252|1251|1252|1250|1252|1251|1251.5|1249|1716
1644827300000|2022-02-14 08:28:20|1251.5||1251.5||1251.5||1251.5||0
1644827310000|2022-02-14 08:28:30|1250.5|1249.5|1250.5|1248.5|1250.5|1249.5|1250.5|1248.5|257
1644827320000|2022-02-14 08:28:40||1249||1248.5||1249||1248.5|11
1644827330000|2022-02-14 08:28:50||1249||1248.5||1249||1248.5|0
1644827340000|2022-02-14 08:29:00|1251|1249|1255.5|1254|1256|1254|1251|1249|3253
1644827350000|2022-02-14 08:29:10|1256|1254.5|1257.5|1255.5|1260|1257|1256|1254.5|1639
1644827360000|2022-02-14 08:29:20|1256.5|1256|1259|1257|1260.5|1258|1256.5|1255.5|2169
1644827370000|2022-02-14 08:29:30|1259.5|1258|1261|1259.5|1261|1260|1259.5|1258|540
1644827380000|2022-02-14 08:29:40|1260.5|1260|1263|1261|1263|1261|1260.5|1260|260
1644827400000|2022-02-14 08:30:00|1264|1261.5|1262|1260|1265|1263|1260.5|1259|3126
1644827410000|2022-02-14 08:30:10|1261|1259.5|1261|1259|1261|1259.5|1260|1258.5|873
1644827420000|2022-02-14 08:30:20|1261.5|1259.5|1261.5|1259.5|1261.5|1260|1261|1259.5|2
1644827430000|2022-02-14 08:30:30|1261|1259|1261.5|1259|1261.5|1259|1260|1258.5|599
1644827440000|2022-02-14 08:30:40|1262|1259.5|1259.5|1257.5|1262|1261|1259.5|1257.5|4004
1644827510000|2022-02-14 08:31:50|1260|1258|1261.5|1260|1261.5|1260.5|1260|1258|13441
1644827520000|2022-02-14 08:32:00|1262|1260.5|1265.5|1262.5|1266|1262.5|1262|1260.5|1051
1644827530000|2022-02-14 08:32:10|1265|1263|1268.5|1266.5|1269|1267.5|1265|1263|2005
1644827540000|2022-02-14 08:32:20|1269.5|1267|1269|1267|1269.5|1267|1268.5|1267|0
1644827550000|2022-02-14 08:32:30|1268|1266.5|1269|1267|1269|1267.5|1268|1266.5|0
1644827560000|2022-02-14 08:32:40|1268.5|1267.5|1269.5|1268|1269.5|1268.5|1268|1267|231
1644827570000|2022-02-14 08:32:50|1270|1269|1269.5|1268|1270|1269|1269.5|1268|90
1644827580000|2022-02-14 08:33:00|1270.5|1269|1271|1268|1271.5|1269|1270.5|1268|175
1644827590000|2022-02-14 08:33:10|1270.5|1267.5|1267.5|1266.5|1270.5|1267.5|1267|1266|1980
1644827600000|2022-02-14 08:33:20|1268||1268||1268||1268||3
1644827610000|2022-02-14 08:33:30|1267.5|1265.5|1269.5|1268|1269.5|1268.5|1266|1265|3361
1644827620000|2022-02-14 08:33:40|1269|1267|1268|1266|1269|1267|1267|1265.5|1842
1644827640000|2022-02-14 08:34:00|1267|1265.5|1267|1265.5|1267|1265.5|1267|1265.5|22
1644827650000|2022-02-14 08:34:10|1268|1266|1268|1266|1268|1266|1267.5|1266|0
1644827660000|2022-02-14 08:34:20|1267.5|1265.5|1267|1264.5|1267.5|1265.5|1266|1263.5|1570
1644827670000|2022-02-14 08:34:30|1266|1264|1265.5|1264|1266|1264|1265|1264|720
1644827700000|2022-02-14 08:35:00|1265|1263.5|1265|1263.5|1265|1263.5|1264|1262|1080
1644827720000|2022-02-14 08:35:20|1265.5|1264|1266.5|1264.5|1266.5|1264.5|1265.5|1264|793
1644827730000|2022-02-14 08:35:30|1267|1265|1267|1265.5|1267|1265.5|1267|1265|319
1644827740000|2022-02-14 08:35:40|1266.5|1265|1267|1265.5|1267|1265.5|1266.5|1265|150
1644827760000|2022-02-14 08:36:00|1268||1268.5||1268.5||1268||146
1644827770000|2022-02-14 08:36:10|1268||1268||1268||1268||0
1644827790000|2022-02-14 08:36:30|1267.5||1268||1268||1267.5||54
1644827810000|2022-02-14 08:36:50|||||||||8
1644827820000|2022-02-14 08:37:00|1267.5|1266|1268.5|1266.5|1269|1267.5|1267.5|1266|677
1644827830000|2022-02-14 08:37:10|1268|1266|1266.5|1265.5|1268|1266.5|1266.5|1265|880
1644827840000|2022-02-14 08:37:20|1267|1266|1268.5|1266|1268.5|1266|1267|1266|110
1644827860000|2022-02-14 08:37:40|||||||||2
1644827880000|2022-02-14 08:38:00|1268|1265.5|1266.5|1265.5|1268|1265.5|1266.5|1265.5|519
1644827890000|2022-02-14 08:38:10|1267.5|1266|1267.5|1266|1268|1266|1266.5|1266|1035
1644827910000|2022-02-14 08:38:30|1268.5|1266.5|1269|1266.5|1269|1266.5|1268.5|1266.5|0
1644827920000|2022-02-14 08:38:40|1268.5||1269||1269||1268.5||0
1644827930000|2022-02-14 08:38:50|||||||||212
1644827950000|2022-02-14 08:39:10|1268.5||1269||1269||1268.5||0
1644827960000|2022-02-14 08:39:20|1268.5|1267|1271.5|1269.5|1271.5|1269.5|1268|1267|2257
1644827970000|2022-02-14 08:39:30|1271|1269|1270.5|1269|1271|1269.5|1269.5|1268|1731
1644827980000|2022-02-14 08:39:40|1270|1268|1269.5|1268|1270|1268|1269.5|1268|90
1644827990000|2022-02-14 08:39:50|1270|1268.5|1270.5|1268.5|1270.5|1269.5|1270|1268.5|535
1644828010000|2022-02-14 08:40:10|1271.5|1269|1274|1271.5|1274|1271.5|1271.5|1269|1122
1644828040000|2022-02-14 08:40:40|1273.5|1272|1273.5|1272|1273.5|1273|1273.5|1271.5|840
1644828060000|2022-02-14 08:41:00|1273|1271.5|1272.5|1270.5|1273|1271.5|1272.5|1270.5|1310
1644828090000|2022-02-14 08:41:30|1273.5|1271|1273|1271|1274.5|1273.5|1273|1270.5|2696
1644828130000|2022-02-14 08:42:10|||||||||734
1644828160000|2022-02-14 08:42:40|1272.5|1270.5|1271.5|1270.5|1272.5|1270.5|1271.5|1270.5|1
1644828170000|2022-02-14 08:42:50|1271|1270|1270|1268.5|1271.5|1270|1270|1268.5|819
1644828190000|2022-02-14 08:43:10|1270.5|1269|1271.5|1270|1271.5|1270|1270|1268.5|2887
1644828200000|2022-02-14 08:43:20|1272.5|1271|1272.5|1270.5|1273|1271|1272.5|1270|947
1644828210000|2022-02-14 08:43:30|1272||1272||1272||1272||0
1644828240000|2022-02-14 08:44:00|1271.5||1271.5||1271.5||1271.5||0
1644828250000|2022-02-14 08:44:10|1272|1271|1272.5|1271|1272.5|1271|1272|1271|152
1644828260000|2022-02-14 08:44:20|1273|1271.5|1273.5|1271.5|1274|1272|1273|1271|188
1644828290000|2022-02-14 08:44:50|1274|1272|1274|1272.5|1274|1272.5|1274|1272|0
1644828300000|2022-02-14 08:45:00|||||||||2000
1644828310000|2022-02-14 08:45:10|1275|1273|1275|1273|1275.5|1275|1274.5|1272.5|3153
1644828340000|2022-02-14 08:45:40|||||||||2000
1644828360000|2022-02-14 08:46:00|1274.5|1273.5|1272.5|1271.5|1274.5|1273.5|1272|1271|1554
1644828380000|2022-02-14 08:46:20|1272|1270.5|1272.5|1271|1272.5|1271|1270|1268.5|3899
1644828410000|2022-02-14 08:46:50|1273|1271.5|1274|1273|1274|1273|1273|1271.5|833
1644828420000|2022-02-14 08:47:00|1274.5|1274|1273.5|1272.5|1274.5|1274|1273.5|1272.5|1233
1644828430000|2022-02-14 08:47:10|1274|1273|1274|1273|1274|1273|1274|1272.5|326
1644828440000|2022-02-14 08:47:20|1275|1273.5|1277|1275.5|1277|1275.5|1275|1273.5|788
1644828450000|2022-02-14 08:47:30|1276.5|1275|1275.5|1273.5|1276.5|1275|1275.5|1273.5|1038
1644828470000|2022-02-14 08:47:50||1274||1273.5||1274.5||1273.5|0
1644828480000|2022-02-14 08:48:00|1275|1274|1275|1273|1275|1274.5|1275|1272.5|145
1644828490000|2022-02-14 08:48:10|1274.5|1272.5|1274|1272.5|1274.5|1272.5|1274|1272.5|172
1644828500000|2022-02-14 08:48:20||1272||1272||1272||1272|40
1644828510000|2022-02-14 08:48:30|1273|1271.5|1273|1270.5|1273|1271.5|1273|1270.5|151
1644828520000|2022-02-14 08:48:40|1272.5|1269.5|1271|1268|1272.5|1269.5|1271|1268|644
1644828530000|2022-02-14 08:48:50||1268.5||1269||1269||1268.5|600
1644828540000|2022-02-14 08:49:00|1270.5|1268.5|1270.5|1268.5|1271|1269.5|1270|1268.5|1155
1644828550000|2022-02-14 08:49:10||1269||1268.5||1269||1268.5|0
1644828560000|2022-02-14 08:49:20|1270|1269|1270.5|1269|1270.5|1269|1270|1269|0
1644828570000|2022-02-14 08:49:30|1270||1270||1270||1270||0
1644828580000|2022-02-14 08:49:40|1270.5|1269.5|1268.5|1267|1270.5|1269.5|1268.5|1267|1345
1644828590000|2022-02-14 08:49:50|1267.5|1266.5|1265.5|1264.5|1267.5|1266.5|1265.5|1264.5|701
1644828600000|2022-02-14 08:50:00|1266|1264|1268.5|1266.5|1268.5|1267|1266|1264|5255
1644828610000|2022-02-14 08:50:10|1267.5|1266|1267.5|1266|1268.5|1266.5|1266.5|1265.5|1853
1644828630000|2022-02-14 08:50:30|1267||1267||1267||1267||127
1644828660000|2022-02-14 08:51:00|1267.5|1266.5|1267|1265.5|1267.5|1266.5|1267|1264.5|682
1644828680000|2022-02-14 08:51:20|1267.5|1266|1267.5|1266.5|1267.5|1266.5|1267.5|1266|2
1644828690000|2022-02-14 08:51:30|1268.5|1267|1269|1268|1270.5|1268.5|1268.5|1266.5|315
1644828700000|2022-02-14 08:51:40|1270|1267.5|1268.5|1267|1270|1267.5|1268|1267|128
1644828710000|2022-02-14 08:51:50|1268||1268.5||1268.5||1268||0
1644828720000|2022-02-14 08:52:00|1268|1266.5|1265.5|1264.5|1268|1266.5|1265.5|1263.5|467
1644828730000|2022-02-14 08:52:10|1265|1264|1265|1263|1265|1264|1265|1262.5|0
1644828740000|2022-02-14 08:52:20|1264|1262.5|1264|1262.5|1265|1263|1264|1262.5|0
1644828750000|2022-02-14 08:52:30|1263.5|1261.5|1263.5|1262.5|1263.5|1263|1262|1260.5|1464
1644828760000|2022-02-14 08:52:40|1263|1262|1263|1261.5|1263|1262|1263|1261.5|0
1644828790000|2022-02-14 08:53:10|1262|1261|1262|1260.5|1262|1261|1260.5|1259.5|4262
1644828800000|2022-02-14 08:53:20|1261|1260|1261|1259.5|1261|1260|1261|1259.5|200
1644828810000|2022-02-14 08:53:30|1260|1259|1259|1257.5|1260|1259|1259|1256.5|320
1644828820000|2022-02-14 08:53:40|1259.5|1258|1259.5|1258|1259.5|1258|1259.5|1258|0
1644828830000|2022-02-14 08:53:50|1260|1258.5|1261|1259|1261|1259|1260|1258.5|267
1644828840000|2022-02-14 08:54:00|1260|1258.5|1260.5|1258.5|1260.5|1259|1260|1258.5|0
1644828850000|2022-02-14 08:54:10|1261|1259|1260.5|1258.5|1261|1259.5|1260.5|1258.5|96
1644828860000|2022-02-14 08:54:20|1259.5|1259|1260.5|1259|1260.5|1259|1259.5|1259|0
1644828880000|2022-02-14 08:54:40|1260|1258|1259|1257|1260|1258.5|1258|1257|643
1644828890000|2022-02-14 08:54:50|1258|1256.5|1259|1256.5|1259|1256.5|1257.5|1255.5|1
1644828900000|2022-02-14 08:55:00|||||||||796
1644828910000|2022-02-14 08:55:10|1259.5|1257.5|1259|1257|1259.5|1258|1259|1257|1379
1644828920000|2022-02-14 08:55:20|1259.5|1257.5|1259.5|1258.5|1259.5|1258.5|1259.5|1257.5|152
1644828930000|2022-02-14 08:55:30|1260.5|1259|1261.5|1259.5|1261.5|1259.5|1260.5|1259|424
1644828940000|2022-02-14 08:55:40|1262|1260|1262|1260|1262|1260.5|1262|1260|0
1644828950000|2022-02-14 08:55:50|1260.5|1259.5|1262|1260|1262|1260|1260|1258.5|572
1644828960000|2022-02-14 08:56:00|1262.5|1260.5|1262|1260|1263|1261.5|1262|1260|722
1644828970000|2022-02-14 08:56:10|1262.5|1260.5|1262|1261|1262.5|1261|1262|1260.5|384
1644828980000|2022-02-14 08:56:20|1261.5|1260.5|1261|1259|1262.5|1261|1260|1258.5|1948
1644828990000|2022-02-14 08:56:30|1260.5||1260.5||1260.5||1260.5||0
1644829000000|2022-02-14 08:56:40|1260|1258.5|1260|1258.5|1260|1258.5|1260|1258|304
1644829010000|2022-02-14 08:56:50|1259.5|1258|1258.5|1256.5|1259.5|1258|1258|1256|211
1644829020000|2022-02-14 08:57:00|1258|1256|1258.5|1256.5|1258.5|1256.5|1258|1255.5|0
1644829050000|2022-02-14 08:57:30|1258|1257|1258.5|1257|1258.5|1257|1258|1257|0
1644829060000|2022-02-14 08:57:40|1258|1255.5|1256|1254.5|1258|1255.5|1256|1254.5|221
1644829080000|2022-02-14 08:58:00|1255.5|1254|1255.5|1254|1255.5|1254|1255.5|1254|369
1644829120000|2022-02-14 08:58:40|1256|1254.5|1256|1254.5|1256|1254.5|1256|1254.5|0
1644829130000|2022-02-14 08:58:50||1254||1254.5||1254.5||1254|0
1644829140000|2022-02-14 08:59:00|1257|1255.5|1258.5|1257|1258.5|1257|1256|1255.5|3688
1644829150000|2022-02-14 08:59:10|1258||1258||1258.5||1258||0
1644829160000|2022-02-14 08:59:20|1257.5|1256.5|1254.5|1253|1257.5|1256.5|1254.5|1253|723
1644829170000|2022-02-14 08:59:30|1254||1254.5||1254.5||1254||0
1644829190000|2022-02-14 08:59:50|1254||1254||1254||1254||0
1644829200000|2022-02-14 09:00:00|1253.5|1252.5|1255|1253|1255.5|1254.5|1253|1251|1596
1644829210000|2022-02-14 09:00:10|1255.5|1253.5|1255.5|1253.5|1256|1253.5|1255|1253.5|0
1644829220000|2022-02-14 09:00:20|1255||1255.5||1255.5||1255||0
1644829230000|2022-02-14 09:00:30|1255|1253|1254.5|1253|1255|1253|1254|1251.5|321
1644829250000|2022-02-14 09:00:50|1253.5|1252.5|1254.5|1253|1254.5|1253|1252.5|1251.5|1267
1644829270000|2022-02-14 09:01:10|1253.5|1252.5|1252.5|1251|1253.5|1252.5|1252.5|1250.5|266
1644829280000|2022-02-14 09:01:20||1250.5||1250.5||1250.5||1250.5|0
1644829290000|2022-02-14 09:01:30|1253|1251.5|1256|1254.5|1256.5|1255.5|1253|1251.5|5621
1644829300000|2022-02-14 09:01:40|1255.5||1255.5||1255.5||1255.5||0
1644829320000|2022-02-14 09:02:00|1255|1254|1255.5|1254|1255.5|1254.5|1254|1253|3408
1644829340000|2022-02-14 09:02:20||1254.5||1254.5||1254.5||1254|2
1644829360000|2022-02-14 09:02:40|||||||||369
1644829370000|2022-02-14 09:02:50|||||||||12
1644829380000|2022-02-14 09:03:00|1256.5|1255|1256.5|1255|1256.5|1255|1256.5|1255|71
1644829390000|2022-02-14 09:03:10|1257||1257||1257||1257||997
1644829440000|2022-02-14 09:04:00|1256.5|1255.5|1256.5|1255|1256.5|1256|1256.5|1255|1302
1644829450000|2022-02-14 09:04:10|1257|1255.5|1257|1255.5|1257|1256|1257|1255.5|0
1644829500000|2022-02-14 09:05:00|1256|1255|1256|1254.5|1257|1255|1255.5|1254|2974
1644829510000|2022-02-14 09:05:10|1255.5||1255.5||1255.5||1255.5||0
1644829560000|2022-02-14 09:06:00||1255||1255||1255||1255|0
1644829570000|2022-02-14 09:06:10|1256||1256||1256||1255.5||848
1644829620000|2022-02-14 09:07:00|1255.5|1254.5|1255.5|1254.5|1256|1255.5|1255.5|1254|1478
1644829630000|2022-02-14 09:07:10|1255|1254|1256.5|1254.5|1256.5|1254.5|1255|1254|645
1644829640000|2022-02-14 09:07:20|1257|1255|1257|1255.5|1257|1255.5|1257|1255|1936
1644829650000|2022-02-14 09:07:30|1256.5|1255|1257|1255.5|1257|1255.5|1256.5|1255|318
1644829660000|2022-02-14 09:07:40|1256.5||1256.5||1256.5||1256.5||0
1644829670000|2022-02-14 09:07:50|1257.5|1256.5|1258.5|1257|1258.5|1258|1257|1256.5|2418
1644829680000|2022-02-14 09:08:00||1257.5||1257.5||1257.5||1257.5|0
1644829690000|2022-02-14 09:08:10||1257||1257.5||1257.5||1257|0
1644829700000|2022-02-14 09:08:20||1257||1257||1257||1257|0
1644829720000|2022-02-14 09:08:40|1259|1257.5|1259.5|1257.5|1260|1258.5|1259|1257.5|364
1644829730000|2022-02-14 09:08:50|1259|1257|1259|1257.5|1259|1257.5|1259|1257|0
1644829760000|2022-02-14 09:09:20||1258||1257||1258||1257|0
1644829770000|2022-02-14 09:09:30|1258.5|1257.5|1258.5|1257|1258.5|1257.5|1258.5|1257|0
1644829780000|2022-02-14 09:09:40||1257.5||1257||1257.5||1257|0
1644829800000|2022-02-14 09:10:00|||||||||500
1644829810000|2022-02-14 09:10:10|1258||1258||1258||1258||0
1644829830000|2022-02-14 09:10:30|1258.5|1257.5|1258.5|1257.5|1258.5|1257.5|1258.5|1257.5|89
1644829840000|2022-02-14 09:10:40|1259.5|1258.5|1259|1258.5|1260|1258.5|1259|1258.5|1341
1644829850000|2022-02-14 09:10:50||1258||1258||1258||1257.5|0
1644829860000|2022-02-14 09:11:00|1258.5|1257.5|1258.5|1257|1258.5|1257.5|1258.5|1257|128
1644829870000|2022-02-14 09:11:10||1257.5||1257.5||1257.5||1257|0
1644829890000|2022-02-14 09:11:30|1258|1257|1256.5|1255|1258|1257|1256.5|1255|776
1644829900000|2022-02-14 09:11:40|1256||1256.5||1256.5||1256||773
1644829910000|2022-02-14 09:11:50|||||||||100
1644829920000|2022-02-14 09:12:00|1256|1254.5|1256.5|1255|1256.5|1255|1255|1254.5|821
1644829930000|2022-02-14 09:12:10|||||||||4798
1644829940000|2022-02-14 09:12:20||1255.5||1255||1255.5||1255|115
1644829950000|2022-02-14 09:12:30|||||||||5140
1644829960000|2022-02-14 09:12:40|1256|1254.5|1256|1254.5|1256|1255|1254.5|1254|443
1644829980000|2022-02-14 09:13:00|1255.5|1255|1255.5|1254.5|1255.5|1255|1255.5|1254|206
1644830010000|2022-02-14 09:13:30|1256||1256||1256||1255.5||1
1644830020000|2022-02-14 09:13:40|1255.5||1255.5||1255.5||1255.5||15
1644830030000|2022-02-14 09:13:50|1256|1255|1256.5|1255.5|1256.5|1255.5|1256|1254.5|1499
1644830040000|2022-02-14 09:14:00|1257|1256|1258|1256.5|1258|1256.5|1257|1256|912
1644830060000|2022-02-14 09:14:20||1257||1257||1257||1256.5|0
1644830070000|2022-02-14 09:14:30|1258.5|1257.5|1258.5|1257.5|1258.5|1257.5|1258.5|1257|287
1644830100000|2022-02-14 09:15:00|1259|1258|1260|1258|1260.5|1259|1259|1258|474
1644830110000|2022-02-14 09:15:10|1259.5||1259.5||1259.5||1259||0
1644830120000|2022-02-14 09:15:20|1259||1259||1259||1259||0
1644830130000|2022-02-14 09:15:30|1259.5||1259.5||1259.5||1259.5||0
1644830150000|2022-02-14 09:15:50|||||||||639
1644830160000|2022-02-14 09:16:00|1260.5|1258.5|1261|1259.5|1261.5|1259.5|1260.5|1258.5|408
1644830180000|2022-02-14 09:16:20|1261.5||1261||1261.5||1261||0
1644830200000|2022-02-14 09:16:40|1261.5|1260|1261.5|1260|1261.5|1260|1261.5|1260|0
1644830240000|2022-02-14 09:17:20|1262|1260.5|1264|1262|1264|1262|1262|1260.5|673
1644830250000|2022-02-14 09:17:30|||||||||1
1644830260000|2022-02-14 09:17:40|1263.5||1263.5||1263.5||1263.5||0
1644830280000|2022-02-14 09:18:00|1264||1263.5||1264||1263.5||200
1644830300000|2022-02-14 09:18:20|1264|1262.5|1264|1262.5|1264|1262.5|1264|1262.5|0
1644830310000|2022-02-14 09:18:30|1264.5|1263|1264.5|1263|1265|1263|1264.5|1263|0
1644830320000|2022-02-14 09:18:40|1264|1262.5|1263.5|1262|1264|1262.5|1263.5|1262|615
1644830340000|2022-02-14 09:19:00|1262.5|1261.5|1262.5|1261.5|1262.5|1261.5|1262.5|1261|785
1644830350000|2022-02-14 09:19:10|1261.5|1261|1260.5|1258|1261.5|1261|1260.5|1258|102
1644830360000|2022-02-14 09:19:20||1258.5||1259||1259||1258.5|32
1644830370000|2022-02-14 09:19:30||1259.5||1259||1259.5||1259|0
1644830380000|2022-02-14 09:19:40|1260|1258.5|1262.5|1260.5|1262.5|1260.5|1260|1258.5|1523
1644830390000|2022-02-14 09:19:50|1261.5||1261.5||1262.5||1261.5||158
1644830400000|2022-02-14 09:20:00|1262.5|1261|1263|1261|1263|1261|1262.5|1261|455
1644830430000|2022-02-14 09:20:30|1263.5|1261.5|1263|1261.5|1263.5|1262|1262.5|1261.5|730
1644830440000|2022-02-14 09:20:40|1262|1261|1262|1260.5|1262|1261|1262|1260.5|172
1644830450000|2022-02-14 09:20:50|1262.5|1261|1263|1261|1263|1261|1262.5|1261|0
1644830460000|2022-02-14 09:21:00|1263.5||1263||1263.5||1263||0
1644830470000|2022-02-14 09:21:10|1262.5|1260.5|1262.5|1260.5|1262.5|1260.5|1262.5|1260.5|0
1644830530000|2022-02-14 09:22:10||1261||1261||1261||1261|4
1644830550000|2022-02-14 09:22:30|1263||1263||1263||1263||87
1644830560000|2022-02-14 09:22:40|1263.5|1261.5|1263.5|1262|1264|1262|1263.5|1261.5|104
1644830570000|2022-02-14 09:22:50||1261.5||1261.5||1261.5||1261.5|0
1644830580000|2022-02-14 09:23:00|1263|1261|1264|1262|1264|1262|1262.5|1260.5|0
1644830610000|2022-02-14 09:23:30|1263.5||1264||1264||1263.5||0
1644830620000|2022-02-14 09:23:40|1263.5||1263.5||1263.5||1263.5||0
1644830640000|2022-02-14 09:24:00|1264|1262.5|1264|1262|1264|1262.5|1264|1262|0
1644830650000|2022-02-14 09:24:10|1263.5||1263.5||1263.5||1263.5||0
1644830690000|2022-02-14 09:24:50|1264|1262.5|1264|1262.5|1264|1262.5|1263.5|1262.5|0
1644830710000|2022-02-14 09:25:10||1263||1263||1263||1262.5|372
1644830720000|2022-02-14 09:25:20||1262.5||1262.5||1262.5||1262.5|0
1644830760000|2022-02-14 09:26:00||1263.5||1262.5||1263.5||1262.5|355
1644830780000|2022-02-14 09:26:20|1263.5|1263|1263.5|1262|1263.5|1263|1263.5|1262|651
1644830830000|2022-02-14 09:27:10|1263|1261.5|1260.5|1259|1263|1262|1260.5|1259|1797
1644830840000|2022-02-14 09:27:20|1260|1259.5|1260.5|1259.5|1260.5|1259.5|1259.5|1259|1249
1644830890000|2022-02-14 09:28:10|1261.5|1260|1261.5|1260.5|1261.5|1260.5|1260.5|1259.5|1408
1644830900000|2022-02-14 09:28:20|1261||1261||1261||1261||0
1644830910000|2022-02-14 09:28:30|1260.5|1260|1258|1256|1260.5|1260|1258|1256|261
1644830920000|2022-02-14 09:28:40|1257.5||1257.5||1258||1257.5||0
1644830930000|2022-02-14 09:28:50|1257|1255.5|1257|1255|1257|1255.5|1257|1255|0
1644830940000|2022-02-14 09:29:00|1256.5|1254.5|1256.5|1254.5|1256.5|1255|1256.5|1254.5|0
1644830970000|2022-02-14 09:29:30|1256|1255|1255|1253|1256|1255|1255|1253|435
1644830980000|2022-02-14 09:29:40|1254.5||1254.5||1254.5||1254.5||2
1644830990000|2022-02-14 09:29:50|1255|1253.5|1257|1255.5|1258|1255.5|1255|1253.5|1540
1644831000000|2022-02-14 09:30:00|1257.5|1256|1259|1256.5|1259|1256.5|1257.5|1256|1110
1644831010000|2022-02-14 09:30:10|1258.5||1258.5||1258.5||1258.5||0
1644831020000|2022-02-14 09:30:20|1257|1257|1257.5|1256.5|1258.5|1257|1257|1256.5|254
1644831030000|2022-02-14 09:30:30|1258||1258.5||1258.5||1258||0
1644831040000|2022-02-14 09:30:40|1259|1257|1259|1257|1259|1257|1259|1257|0
1644831070000|2022-02-14 09:31:10|1259.5|1257.5|1260|1259|1261|1259|1259.5|1257.5|917
1644831080000|2022-02-14 09:31:20|1260.5||1260.5||1260.5||1260.5||0
1644831090000|2022-02-14 09:31:30|1261|1259.5|1261|1259.5|1261|1259.5|1261|1259.5|0
1644831120000|2022-02-14 09:32:00|||||||||388
1644831130000|2022-02-14 09:32:10|1260.5|1259|1260.5|1259|1260.5|1259|1260.5|1259|0
1644831140000|2022-02-14 09:32:20|1261||1261||1261||1261||0
1644831150000|2022-02-14 09:32:30|1260.5|1259.5|1261|1259|1261|1259.5|1260.5|1259|0
1644831160000|2022-02-14 09:32:40|1260.5||1260.5||1260.5||1260.5||0
1644831200000|2022-02-14 09:33:20|1260|1258.5|1259.5|1258|1260|1259|1259.5|1258|1787
1644831210000|2022-02-14 09:33:30|1260|1258.5|1259.5|1258|1260|1258.5|1259|1258|340
1644831220000|2022-02-14 09:33:40|1259|1257.5|1260.5|1258.5|1260.5|1259|1258.5|1257|1567
1644831230000|2022-02-14 09:33:50|1261|1259|1261.5|1259.5|1261.5|1260.5|1261|1259|1002
1644831280000|2022-02-14 09:34:40||1260||1260||1260||1260|0
1644831340000|2022-02-14 09:35:40|1261||1261.5||1261.5||1261||16
1644831350000|2022-02-14 09:35:50|1261||1261||1261||1261||0
1644831360000|2022-02-14 09:36:00|1261.5|1260.5|1261.5|1260|1261.5|1260.5|1261.5|1260|12
1644831370000|2022-02-14 09:36:10||1260.5||1260.5||1260.5||1260.5|0
1644831380000|2022-02-14 09:36:20|1261|1260|1260|1258.5|1261.5|1260|1260|1258|1937
1644831400000|2022-02-14 09:36:40||1259||1259||1259||1259|0
1644831430000|2022-02-14 09:37:10|||||||||427
1644831480000|2022-02-14 09:38:00|1259.5|1258.5|1259.5|1258|1259.5|1258.5|1259|1258|782
1644831500000|2022-02-14 09:38:20|1259|1257.5|1257.5|1255.5|1259.5|1257.5|1257.5|1255.5|376
1644831510000|2022-02-14 09:38:30|1257|1255|1256|1255|1257|1255|1256|1255|242
1644831520000|2022-02-14 09:38:40|1256.5||1256||1256.5||1256||0
1644831540000|2022-02-14 09:39:00|1256.5|1255.5|1257|1256|1257.5|1256.5|1256|1255|3477
1644831550000|2022-02-14 09:39:10|1256.5|1255.5|1257.5|1256|1257.5|1256|1256|1254.5|3183
1644831560000|2022-02-14 09:39:20|1257||1257.5||1257.5||1257||0
1644831600000|2022-02-14 09:40:00||1256.5||1256.5||1256.5||1256|0
1644831610000|2022-02-14 09:40:10|1258|1257|1259.5|1258.5|1260|1258.5|1257.5|1257|5214
1644831620000|2022-02-14 09:40:20||1259||1258.5||1259||1258.5|150
1644831630000|2022-02-14 09:40:30|1259|1258|1259.5|1258.5|1259.5|1258.5|1259|1258|1073
1644831640000|2022-02-14 09:40:40||1258||1258||1258||1258|161
1644831660000|2022-02-14 09:41:00||1258.5||1258.5||1258.5||1258.5|0
1644831670000|2022-02-14 09:41:10|||||||||342
1644831700000|2022-02-14 09:41:40|1260|1259|1260.5|1259.5|1260.5|1259.5|1260|1259|1755
1644831710000|2022-02-14 09:41:50|1260|1259|1260.5|1259|1260.5|1259.5|1260|1259|1009
1644831720000|2022-02-14 09:42:00|||||||||427
1644831750000|2022-02-14 09:42:30|1260|1259.5|1261|1260|1261|1260.5|1259.5|1258.5|5873
1644831890000|2022-02-14 09:44:50|1260.5|1259.5|1261|1259.5|1261|1260|1260|1259.5|1906
1644831900000|2022-02-14 09:45:00|||||||||771
1644831910000|2022-02-14 09:45:10|1260.5||1261||1261||1260.5||0
1644831940000|2022-02-14 09:45:40||1260||1260||1260||1259.5|0
1644831960000|2022-02-14 09:46:00|||||||||450
1644831980000|2022-02-14 09:46:20|1260.5|1259.5|1261|1259.5|1261|1259.5|1260.5|1259.5|634
1644832010000|2022-02-14 09:46:50|||||||||100
1644832020000|2022-02-14 09:47:00|1260.5|1260|1261|1259.5|1261|1260|1260.5|1259.5|268
1644832070000|2022-02-14 09:47:50|1260.5|1260|1258.5|1257.5|1260.5|1260|1258.5|1257.5|645
1644832080000|2022-02-14 09:48:00|1258|1257|1258.5|1257|1258.5|1257|1258|1257|164
1644832090000|2022-02-14 09:48:10|1258||1258||1258||1258||0
1644832100000|2022-02-14 09:48:20|1257.5|1256|1256.5|1255.5|1257.5|1256|1256.5|1254.5|1127
1644832120000|2022-02-14 09:48:40|||||||||309
1644832130000|2022-02-14 09:48:50|1257|1255|1256.5|1255|1257|1255|1256.5|1255|101
1644832170000|2022-02-14 09:49:30|1256|1254.5|1255.5|1254|1256|1254.5|1255.5|1254|165
1644832180000|2022-02-14 09:49:40|1255||1255||1255||1255||0
1644832220000|2022-02-14 09:50:20|1254.5|1253|1255|1253.5|1255|1254.5|1253.5|1252|2849
1644832230000|2022-02-14 09:50:30|1255.5|1254|1256|1254.5|1256|1255.5|1255.5|1254|3739
1644832240000|2022-02-14 09:50:40|1256.5|1255|1256.5|1255|1256.5|1255|1256.5|1254.5|179
1644832250000|2022-02-14 09:50:50||1255.5||1255.5||1255.5||1255.5|1029
1644832290000|2022-02-14 09:51:30|1257|1256|1257|1256|1257|1256|1257|1256|628
1644832300000|2022-02-14 09:51:40|1257.5|1256.5|1257.5|1256|1257.5|1257|1257.5|1256|1374
1644832310000|2022-02-14 09:51:50||1256.5||1256||1256.5||1256|21
1644832320000|2022-02-14 09:52:00|1257||1257.5||1257.5||1257||0
1644832350000|2022-02-14 09:52:30|1258|1256.5|1259|1258.5|1259|1258.5|1258|1256.5|1375
1644832360000|2022-02-14 09:52:40|1259.5|1258|1259.5|1258.5|1259.5|1258.5|1259.5|1258|1146
1644832370000|2022-02-14 09:52:50|1260|1259|1261|1259.5|1261|1259.5|1260|1258.5|460
1644832380000|2022-02-14 09:53:00|1261.5|1260|1262.5|1261|1263|1261|1261.5|1260|155
1644832390000|2022-02-14 09:53:10|1263||1262.5||1263||1262.5||0
1644832400000|2022-02-14 09:53:20|1263||1262.5||1263||1262.5||0
1644832410000|2022-02-14 09:53:30|1263|1261.5|1263|1262|1263|1262|1263|1261|150
1644832430000|2022-02-14 09:53:50|1263.5|1262.5|1264.5|1263|1265|1263|1263.5|1262.5|482
1644832440000|2022-02-14 09:54:00|1263.5|1262.5|1263.5|1262|1264|1262.5|1263|1262|3194
1644832450000|2022-02-14 09:54:10|1264.5|1262.5|1263.5|1262|1264.5|1263|1262.5|1262|3682
1644832460000|2022-02-14 09:54:20||1262.5||1262.5||1262.5||1262.5|538
1644832470000|2022-02-14 09:54:30|1264|1263|1264.5|1263|1264.5|1263|1264|1262.5|1371
1644832480000|2022-02-14 09:54:40|1265|1263.5|1265|1264|1265|1264|1265|1263.5|1101
1644832490000|2022-02-14 09:54:50|1265.5|1264.5|1265|1264|1265.5|1264.5|1265|1264|1853
1644832500000|2022-02-14 09:55:00|1265.5|1264.5|1266|1264.5|1266|1265|1265.5|1264.5|2176
1644832510000|2022-02-14 09:55:10||1265||1265||1265||1265|0
1644832530000|2022-02-14 09:55:30|1265.5|1264.5|1264.5|1262.5|1266|1264.5|1263.5|1262.5|3761
1644832540000|2022-02-14 09:55:40|1265|1263|1265.5|1263.5|1265.5|1263.5|1265|1263|17
1644832550000|2022-02-14 09:55:50|1265|1264|1265.5|1264.5|1265.5|1264.5|1265|1263.5|1499
1644832560000|2022-02-14 09:56:00|1266|1263.5|1265.5|1263.5|1266|1265|1264.5|1263.5|1795
1644832570000|2022-02-14 09:56:10|1266|1264|1266|1264.5|1266|1264.5|1266|1264|209
1644832590000|2022-02-14 09:56:30|1265.5|1264|1265.5|1264|1265.5|1264|1265|1264|1143
1644832600000|2022-02-14 09:56:40|1266|1264.5|1265.5|1264.5|1266|1264.5|1265.5|1264.5|198
1644832640000|2022-02-14 09:57:20|1265|1264|1265|1263.5|1265.5|1264|1264|1263.5|2639
1644832760000|2022-02-14 09:59:20|1265.5|1264|1267.5|1266.5|1267.5|1266.5|1265.5|1264|7625
1644832770000|2022-02-14 09:59:30|1267|1266|1267|1266|1267|1266|1267|1266|1000
1644832800000|2022-02-14 10:00:00|1267.5|1266.5|1268|1267|1268|1267|1267.5|1266.5|1144
1644832820000|2022-02-14 10:00:20|||||||||2
1644832830000|2022-02-14 10:00:30|1267.5|1266.5|1266.5|1265.5|1267.5|1266.5|1266.5|1265|1012
1644832840000|2022-02-14 10:00:40|1266|1265|1265.5|1264.5|1266|1265|1265.5|1263.5|1093
1644832850000|2022-02-14 10:00:50|1266|1265|1266|1265|1266.5|1265|1266|1264.5|1786
1644832860000|2022-02-14 10:01:00||1265.5||1265.5||1265.5||1265.5|1117
1644832870000|2022-02-14 10:01:10||1265||1265||1265.5||1265|0
1644832900000|2022-02-14 10:01:40|||||||||71
1644832980000|2022-02-14 10:03:00|1265.5|1264.5|1265.5|1264|1265.5|1264.5|1265.5|1264|2495
1644833000000|2022-02-14 10:03:20|1265|1263.5|1265|1263.5|1265.5|1264|1264|1263.5|2072
1644833060000|2022-02-14 10:04:20||1264||1263.5||1264||1263.5|361
1644833070000|2022-02-14 10:04:30||1264||1263.5||1264||1263.5|0
1644833080000|2022-02-14 10:04:40||1264||1264||1264||1264|0
1644833090000|2022-02-14 10:04:50|1265.5|1264.5|1265.5|1264|1265.5|1265|1265.5|1264|869
1644833100000|2022-02-14 10:05:00|1265|1264.5|1265.5|1264.5|1265.5|1264.5|1265|1264.5|3
1644833150000|2022-02-14 10:05:50|1266|1265|1267|1266|1267|1266|1266|1265|1323
1644833160000|2022-02-14 10:06:00|1266.5|1265.5|1266.5|1265|1266.5|1265.5|1266|1265|225
1644833170000|2022-02-14 10:06:10|||||||||1
1644833200000|2022-02-14 10:06:40|1266||1266.5||1266.5||1265.5||446
1644833210000|2022-02-14 10:06:50|1266|1264.5|1266|1265|1266.5|1265|1265|1264|3142
1644833220000|2022-02-14 10:07:00|||||||||2
1644833230000|2022-02-14 10:07:10||1265.5||1265||1265.5||1265|0
1644833240000|2022-02-14 10:07:20|1266.5|1265.5|1266.5|1265.5|1267|1266|1266|1265.5|2399
1644833250000|2022-02-14 10:07:30|||||||||26
1644833260000|2022-02-14 10:07:40|1265.5|1265|1266|1265|1266.5|1265|1265.5|1264|226
1644833270000|2022-02-14 10:07:50|1266.5||1266.5||1266.5||1266.5||0
1644833280000|2022-02-14 10:08:00|||||||||3
1644833300000|2022-02-14 10:08:20|1266||1266||1266||1266||0
1644833330000|2022-02-14 10:08:50|||||||||1
1644833340000|2022-02-14 10:09:00|||||||||363
1644833350000|2022-02-14 10:09:10|1266.5|1265.5|1266.5|1265|1266.5|1266|1266|1265|2693
1644833360000|2022-02-14 10:09:20|1266||1266||1266.5||1266||805
1644833370000|2022-02-14 10:09:30|1266.5|1265.5|1266|1265|1267|1265.5|1266|1265|1236
1644833400000|2022-02-14 10:10:00|1265.5|1264.5|1265|1263.5|1266.5|1264.5|1263.5|1262.5|1903
1644833410000|2022-02-14 10:10:10|1264.5||1265||1265||1264.5||0
1644833430000|2022-02-14 10:10:30||1264||1264||1264||1264|0
1644833450000|2022-02-14 10:10:50|1264.5|1264.5|1265|1264|1265|1264.5|1264.5|1263.5|740
1644833510000|2022-02-14 10:11:50|1265.5|1264.5|1266|1265|1266|1265.5|1265.5|1264.5|3053
1644833520000|2022-02-14 10:12:00|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|349
1644833540000|2022-02-14 10:12:20|1266||1266.5||1266.5||1266||504
1644833550000|2022-02-14 10:12:30|||||||||3
1644833560000|2022-02-14 10:12:40|1267|1266|1266.5|1265.5|1268|1266.5|1266.5|1265.5|1039
1644833570000|2022-02-14 10:12:50|1266|1265|1266|1265|1266|1265|1266|1265|126
1644833620000|2022-02-14 10:13:40|1266.5|1265.5|1267|1265.5|1267|1265.5|1266|1265.5|502
1644833640000|2022-02-14 10:14:00|1266.5|1265|1265.5|1264|1267|1265|1265|1264|242
1644833660000|2022-02-14 10:14:20|1265|1264.5|1266|1265.5|1266|1265.5|1265|1264.5|171
1644833670000|2022-02-14 10:14:30||1265||1264.5||1265||1264.5|0
1644833680000|2022-02-14 10:14:40|1265||1265||1265||1265||190
1644833690000|2022-02-14 10:14:50|1266|1265|1267.5|1266|1267.5|1266|1266|1265|1290
1644833700000|2022-02-14 10:15:00|1268|1266.5|1268.5|1267|1268.5|1267|1268|1266.5|0
1644833710000|2022-02-14 10:15:10|1267.5|1266.5|1266.5|1265.5|1267.5|1266.5|1266.5|1265.5|748
1644833760000|2022-02-14 10:16:00|1265.5|1265|1265.5|1264.5|1266.5|1265|1265|1264|723
1644833810000|2022-02-14 10:16:50|||||||||235
1644833870000|2022-02-14 10:17:50|1265|1264|1264|1262.5|1265|1264|1263|1261|2626
1644833890000|2022-02-14 10:18:10||1263||1263||1263||1263|0
1644833900000|2022-02-14 10:18:20|1263.5|1262.5|1264|1262.5|1264|1262.5|1263.5|1262.5|645
1644833910000|2022-02-14 10:18:30|1263.5||1263.5||1264||1263.5||0
1644833930000|2022-02-14 10:18:50|1263|1263|1265|1263.5|1265|1263.5|1263|1262.5|4934
1644833940000|2022-02-14 10:19:00|||||||||134
1644833950000|2022-02-14 10:19:10|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|1105
1644833960000|2022-02-14 10:19:20|1265|1263.5|1264.5|1263.5|1265.5|1264.5|1264.5|1263.5|635
1644834020000|2022-02-14 10:20:20|1264|1262.5|1264.5|1262.5|1264.5|1262.5|1263|1262|1323
1644834040000|2022-02-14 10:20:40|1265|1263|1264.5|1262.5|1265|1263|1264.5|1262.5|0
1644834050000|2022-02-14 10:20:50|1265|1263|1265|1263.5|1265.5|1264.5|1265|1263|316
1644834060000|2022-02-14 10:21:00|||||||||31
1644834090000|2022-02-14 10:21:30|1264.5|1262.5|1264|1263|1264.5|1263|1264|1262.5|682
1644834120000|2022-02-14 10:22:00|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|156
1644834160000|2022-02-14 10:22:40|1264||1264||1264||1264||0
1644834180000|2022-02-14 10:23:00||1263||1263||1263||1262.5|154
1644834190000|2022-02-14 10:23:10|1264.5|1263.5|1267|1265|1267.5|1266.5|1264.5|1263.5|8477
1644834220000|2022-02-14 10:23:40|1266.5|1264.5|1265|1263.5|1266.5|1264.5|1265|1263.5|932
1644834240000|2022-02-14 10:24:00||1264||1264||1264||1263.5|0
1644834280000|2022-02-14 10:24:40|||||||||1000
1644834300000|2022-02-14 10:25:00|1264.5|1263.5|1266|1264.5|1266|1265|1264.5|1263.5|1313
1644834310000|2022-02-14 10:25:10|1265.5||1265.5||1266||1265.5||0
1644834320000|2022-02-14 10:25:20|||||||||116
1644834350000|2022-02-14 10:25:50|||||||||103
1644834370000|2022-02-14 10:26:10|||||||||100
1644834390000|2022-02-14 10:26:30|1265|1264|1266.5|1265.5|1266.5|1265.5|1265|1263.5|3329
1644834400000|2022-02-14 10:26:40||1265||1265||1265||1265|0
1644834410000|2022-02-14 10:26:50||1265.5||1265.5||1265.5||1265|0
1644834430000|2022-02-14 10:27:10|1266|1265|1266.5|1265|1267.5|1266.5|1266|1265|6372
1644834460000|2022-02-14 10:27:40|1267|1265.5|1267.5|1266|1267.5|1266|1267|1265|272
1644834490000|2022-02-14 10:28:10|||||||||429
1644834520000|2022-02-14 10:28:40||1266.5||1266.5||1266.5||1266.5|0
1644834550000|2022-02-14 10:29:10|1268|1267|1268|1266.5|1268.5|1267|1268|1266.5|526
1644834570000|2022-02-14 10:29:30|||||||||589
1644834580000|2022-02-14 10:29:40|1267.5|1267|1267|1266|1267.5|1267|1267|1266|721
1644834590000|2022-02-14 10:29:50|1267.5||1267.5||1268||1267||0
1644834630000|2022-02-14 10:30:30|1268|1266.5|1268|1266.5|1268|1266.5|1268|1266.5|0
1644834730000|2022-02-14 10:32:10|1267.5||1267.5||1267.5||1267.5||0
1644834820000|2022-02-14 10:33:40|||||||||105
1644834860000|2022-02-14 10:34:20|1267|1266|1266.5|1265.5|1267|1266|1266.5|1265.5|821
1644834880000|2022-02-14 10:34:40|1266|1265|1266|1264.5|1266.5|1265|1265.5|1264.5|1295
1644834900000|2022-02-14 10:35:00|1265.5|1264|1265.5|1264.5|1266|1264.5|1265|1264|447
1644834920000|2022-02-14 10:35:20|1264.5|1264|1265|1264|1265|1264|1264.5|1263.5|834
1644834950000|2022-02-14 10:35:50|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|1265|1264|2198
1644834960000|2022-02-14 10:36:00|1266|1265|1266|1265|1266.5|1266|1265.5|1264.5|2992
1644835050000|2022-02-14 10:37:30|||||||||322
1644835060000|2022-02-14 10:37:40|1266.5|1264.5|1266.5|1265.5|1266.5|1265.5|1266|1264.5|1498
1644835090000|2022-02-14 10:38:10|1267|1266|1267|1266|1267|1266|1267|1266|122
1644835120000|2022-02-14 10:38:40|||||||||279
1644835170000|2022-02-14 10:39:30|||||||||19
1644835190000|2022-02-14 10:39:50|||||||||58
1644835200000|2022-02-14 10:40:00|||||||||104
1644835250000|2022-02-14 10:40:50|||||||||44
1644835280000|2022-02-14 10:41:20|||||||||246
1644835290000|2022-02-14 10:41:30|1266.5|1265.5|1266|1265|1266.5|1265.5|1266|1265|355
1644835310000|2022-02-14 10:41:50|1265.5|1264.5|1265|1264.5|1265.5|1264.5|1265|1264.5|226
1644835320000|2022-02-14 10:42:00|1264.5|1264|1264.5|1263.5|1265|1264.5|1264.5|1263.5|204
1644835350000|2022-02-14 10:42:30|1264|1263|1263.5|1262|1264|1263|1262.5|1261.5|839
1644835360000|2022-02-14 10:42:40|1263|1261.5|1262.5|1261|1263|1261.5|1262|1261|521
1644835370000|2022-02-14 10:42:50|1262|1261.5|1262|1261|1262|1261.5|1262|1261|800
1644835380000|2022-02-14 10:43:00|1261.5|1260.5|1262|1261|1262|1261|1261|1260.5|1756
1644835390000|2022-02-14 10:43:10|||||||||257
1644835420000|2022-02-14 10:43:40|1262.5|1261.5|1265|1264|1266|1264.5|1262|1261|16423
1644835430000|2022-02-14 10:43:50|1264.5|1263.5|1265|1263.5|1265|1264|1262.5|1262|3050
1644835480000|2022-02-14 10:44:40||1264||1264||1264.5||1264|374
1644835490000|2022-02-14 10:44:50|1265.5|1264.5|1266|1264.5|1266|1264.5|1265.5|1264|740
1644835530000|2022-02-14 10:45:30||1265||1265||1265||1265|0
1644835540000|2022-02-14 10:45:40|1265.5|1264.5|1265.5|1264.5|1266|1264.5|1264.5|1263.5|4115
1644835550000|2022-02-14 10:45:50|1266||1266||1266||1266||673
1644835580000|2022-02-14 10:46:20|1265.5||1265.5||1265.5||1265.5||0
1644835600000|2022-02-14 10:46:40|1265|1264|1263.5|1262|1265.5|1264|1263.5|1262|1026
1644835610000|2022-02-14 10:46:50|1263|1262.5|1264.5|1262.5|1264.5|1263|1262.5|1262.5|1553
1644835650000|2022-02-14 10:47:30|1264|1262|1263.5|1262|1264|1262|1261.5|1260.5|2082
1644835670000|2022-02-14 10:47:50|1264|1262.5|1264|1262.5|1264|1262.5|1264|1262.5|561
1644835680000|2022-02-14 10:48:00|1264.5|1263|1264.5|1263|1264.5|1263|1264.5|1262.5|126
1644835690000|2022-02-14 10:48:10|1265|1263.5|1264.5|1263.5|1265.5|1264|1264.5|1263|2919
1644835700000|2022-02-14 10:48:20|1265.5|1264|1264.5|1263.5|1265.5|1264|1264.5|1263.5|122
1644835720000|2022-02-14 10:48:40|1265|1264|1266|1264|1266|1264|1265|1264|2026
1644835730000|2022-02-14 10:48:50||1264.5||1264||1264.5||1264|0
1644835740000|2022-02-14 10:49:00|1265.5|1264.5|1265.5|1265|1266|1265|1265.5|1264.5|945
1644835750000|2022-02-14 10:49:10|1265|1264.5|1265.5|1264|1265.5|1264.5|1265|1264|693
1644835800000|2022-02-14 10:50:00|1266|1265|1266|1265|1266|1265.5|1265.5|1265|859
1644835810000|2022-02-14 10:50:10|1266.5|1266|1267|1266|1267|1266|1266.5|1266|303
1644835850000|2022-02-14 10:50:50|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1266
1644835860000|2022-02-14 10:51:00||1266||1265.5||1266||1265.5|0
1644835870000|2022-02-14 10:51:10|||||||||100
1644835910000|2022-02-14 10:51:50|||||||||90
1644835990000|2022-02-14 10:53:10|||||||||60
1644836010000|2022-02-14 10:53:30|1266||1266.5||1266.5||1266||0
1644836110000|2022-02-14 10:55:10|1266|1265|1265.5|1264.5|1266|1265.5|1265.5|1264.5|1988
1644836140000|2022-02-14 10:55:40|1266|1265|1266|1265|1267.5|1266|1266|1265|3730
1644836150000|2022-02-14 10:55:50||1265.5||1265||1265.5||1265|746
1644836180000|2022-02-14 10:56:20|||||||||105
1644836250000|2022-02-14 10:57:30|1266.5|1265.5|1267.5|1267|1267.5|1267|1266|1265.5|3883
1644836260000|2022-02-14 10:57:40|||||||||116
1644836280000|2022-02-14 10:58:00|1267|1266|1267|1265.5|1267|1266|1267|1265|894
1644836290000|2022-02-14 10:58:10|1266.5|1265|1265.5|1264.5|1266.5|1265|1265.5|1264.5|264
1644836300000|2022-02-14 10:58:20|1265||1265||1265||1265||142
1644836310000|2022-02-14 10:58:30|1264.5|1264|1264.5|1264|1264.5|1264|1264.5|1264|4
1644836320000|2022-02-14 10:58:40|||||||||700
1644836330000|2022-02-14 10:58:50|1264|1263.5|1264.5|1263.5|1264.5|1263.5|1264|1263|315
1644836350000|2022-02-14 10:59:10|1264|1263|1262|1261|1264|1263|1262|1261|468
1644836360000|2022-02-14 10:59:20|1261.5||1261.5||1261.5||1261.5||0
1644836370000|2022-02-14 10:59:30|1261|1260.5|1260|1259|1261|1260.5|1260|1259|711
1644836380000|2022-02-14 10:59:40|1260.5|1259.5|1261.5|1260|1261.5|1260|1260|1259|4420
1644836390000|2022-02-14 10:59:50|1262|1259.5|1261.5|1260|1262.5|1261.5|1261.5|1259.5|3583
1644836400000|2022-02-14 11:00:00|1262|1260.5|1262|1260.5|1262|1261.5|1261.5|1260.5|1600
1644836410000|2022-02-14 11:00:10|1262.5|1261|1263|1262|1263|1262|1262.5|1261|1796
1644836420000|2022-02-14 11:00:20|1262.5|1262.5|1263|1261.5|1263|1262.5|1262.5|1261|4191
1644836430000|2022-02-14 11:00:30|1263.5|1262|1263.5|1262|1263.5|1262|1263.5|1262|634
1644836480000|2022-02-14 11:01:20|1264|1262.5|1264.5|1263|1265|1263|1264|1262.5|1266
1644836500000|2022-02-14 11:01:40|||||||||135
1644836510000|2022-02-14 11:01:50|||||||||150
1644836580000|2022-02-14 11:03:00||1263.5||1263||1263.5||1263|15
1644836610000|2022-02-14 11:03:30|1265.5|1263.5|1265.5|1263.5|1265.5|1264|1265.5|1263.5|1575
1644836630000|2022-02-14 11:03:50|1265||1265.5||1265.5||1265||0
1644836660000|2022-02-14 11:04:20||1264||1264||1264.5||1264|0
1644836710000|2022-02-14 11:05:10|1265|1263.5|1265.5|1264|1265.5|1264|1264.5|1263.5|1226
1644836760000|2022-02-14 11:06:00|1265|1263.5|1264|1263|1265|1264|1264|1263|5329
1644836800000|2022-02-14 11:06:40|1264.5|1263.5|1265|1264|1265.5|1264|1264.5|1263.5|966
1644836850000|2022-02-14 11:07:30|||||||||172
1644836860000|2022-02-14 11:07:40|1264.5|1263.5|1264|1263.5|1264.5|1263.5|1264|1263|931
1644836920000|2022-02-14 11:08:40|||||||||559
1644836930000|2022-02-14 11:08:50|1264.5||1265||1265||1264||342
1644836950000|2022-02-14 11:09:10|1264.5||1264.5||1264.5||1264.5||0
1644836970000|2022-02-14 11:09:30|1265||1265||1265||1265||0
1644837000000|2022-02-14 11:10:00|1265.5|1264|1265.5|1264|1266.5|1264.5|1265|1264|3230
1644837010000|2022-02-14 11:10:10|||||||||50
1644837020000|2022-02-14 11:10:20|||||||||460
1644837050000|2022-02-14 11:10:50|||||||||3
1644837060000|2022-02-14 11:11:00|1265||1265.5||1265.5||1265||0
1644837150000|2022-02-14 11:12:30|||||||||786
1644837170000|2022-02-14 11:12:50|1265||1265||1265||1265||0
1644837190000|2022-02-14 11:13:10|||||||||385
1644837210000|2022-02-14 11:13:30|||||||||2
1644837220000|2022-02-14 11:13:40|||||||||177
1644837240000|2022-02-14 11:14:00|1265.5|1264.5|1267|1266|1267|1266|1265.5|1264.5|2299
1644837270000|2022-02-14 11:14:30|1266.5|1265.5|1265.5|1264|1266.5|1266|1265|1264|1577
1644837290000|2022-02-14 11:14:50|1265||1265||1265||1265||0
1644837340000|2022-02-14 11:15:40|1266.5|1264.5|1266.5|1265|1266.5|1265|1265.5|1264.5|1581
1644837350000|2022-02-14 11:15:50|1266|1265.5|1266|1265|1266|1266|1265.5|1265|922
1644837360000|2022-02-14 11:16:00|1265.5|1264|1265.5|1264|1266|1264|1265.5|1264|693
1644837420000|2022-02-14 11:17:00|1265|1263.5|1264.5|1263.5|1265|1264|1264.5|1263.5|1804
1644837430000|2022-02-14 11:17:10|1264|1264|1264.5|1263|1264.5|1264|1263.5|1263|447
1644837440000|2022-02-14 11:17:20|||||||||1
1644837450000|2022-02-14 11:17:30|1264||1264.5||1264.5||1264||0
1644837460000|2022-02-14 11:17:40|1264||1264||1264||1264||0
1644837470000|2022-02-14 11:17:50|1263.5|1262.5|1263|1262|1263.5|1262.5|1263|1262|464
1644837480000|2022-02-14 11:18:00|1262.5|1261|1262.5|1262|1263|1262|1262|1260.5|756
1644837490000|2022-02-14 11:18:10|1262|1261.5|1262.5|1261|1262.5|1261.5|1262|1260|182
1644837520000|2022-02-14 11:18:40|1262|1260.5|1262.5|1261.5|1262.5|1261.5|1262|1260.5|901
1644837540000|2022-02-14 11:19:00|||||||||240
1644837550000|2022-02-14 11:19:10|1262|1261|1262.5|1261|1262.5|1261|1262|1261|290
1644837560000|2022-02-14 11:19:20|1262||1262||1262||1262||0
1644837590000|2022-02-14 11:19:50|1261.5|1260.5|1262|1260.5|1262|1260.5|1261.5|1260|162
1644837600000|2022-02-14 11:20:00|1262.5|1260|1265|1263.5|1265|1263.5|1262|1260|9929
1644837610000|2022-02-14 11:20:10|1265.5|1264|1266.5|1265|1266.5|1265|1265|1264|2379
1644837620000|2022-02-14 11:20:20|1266|1265.5|1266.5|1265|1266.5|1265.5|1265.5|1264.5|958
1644837670000|2022-02-14 11:21:10|||||||||340
1644837680000|2022-02-14 11:21:20|1267|1265.5|1267|1266|1267|1266|1267|1265.5|288
1644837690000|2022-02-14 11:21:30||1266.5||1266.5||1266.5||1266.5|310
1644837700000|2022-02-14 11:21:40|1267.5||1267.5||1267.5||1267.5||2
1644837720000|2022-02-14 11:22:00|1268.5|1267|1268.5|1267.5|1269|1267.5|1268.5|1267|940
1644837730000|2022-02-14 11:22:10|1268|1267|1268|1267.5|1268.5|1267.5|1268|1267|1202
1644837740000|2022-02-14 11:22:20|1268.5||1268.5||1268.5||1268.5||40
1644837770000|2022-02-14 11:22:50|1268|1267|1267.5|1266.5|1268|1267.5|1267.5|1266.5|823
1644837790000|2022-02-14 11:23:10|1267|1266|1266.5|1265.5|1267|1266|1266.5|1265.5|2049
1644837830000|2022-02-14 11:23:50|||||||||65
1644837840000|2022-02-14 11:24:00|||||||||66
1644837880000|2022-02-14 11:24:40|||||||||177
1644837900000|2022-02-14 11:25:00|1266|1265|1266|1265|1266|1265|1266|1265|4
1644837940000|2022-02-14 11:25:40|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1266.5|1265|637
1644837960000|2022-02-14 11:26:00|1267|1266|1267|1266|1267|1266|1267|1266|578
1644837980000|2022-02-14 11:26:20|1267.5|1266.5|1267.5|1266.5|1267.5|1266.5|1267.5|1266|409
1644838000000|2022-02-14 11:26:40|||||||||525
1644838020000|2022-02-14 11:27:00|1268|1267|1268|1267|1268|1267|1268|1267|585
1644838090000|2022-02-14 11:28:10|1268.5|1267.5|1268.5|1267.5|1268.5|1267.5|1268.5|1267.5|100
1644838100000|2022-02-14 11:28:20||1268||1268||1268||1267.5|1111
1644838110000|2022-02-14 11:28:30|1269|1267.5|1267.5|1266.5|1269.5|1268|1267.5|1265.5|4254
1644838120000|2022-02-14 11:28:40|1267|1266|1267|1265.5|1267|1266|1267|1265.5|539
1644838140000|2022-02-14 11:29:00|1266.5|1265|1265|1264|1266.5|1265|1265|1263.5|1397
1644838150000|2022-02-14 11:29:10|1266|1264.5|1265.5|1264.5|1266|1264.5|1265.5|1264.5|0
1644838160000|2022-02-14 11:29:20|1266|1265|1267.5|1265.5|1267.5|1265.5|1266|1264.5|1356
1644838220000|2022-02-14 11:30:20||1266||1266||1266||1266|115
1644838260000|2022-02-14 11:31:00|1268|1266.5|1268.5|1267|1268.5|1267|1268|1266|817
1644838270000|2022-02-14 11:31:10|1268|1266.5|1268|1266.5|1268|1266.5|1268|1266.5|0
1644838300000|2022-02-14 11:31:40|1267.5||1267.5||1267.5||1267.5||1269
1644838330000|2022-02-14 11:32:10|1267|1266|1266.5|1265.5|1267|1266|1266.5|1265.5|433
1644838350000|2022-02-14 11:32:30|1266|1265|1266|1265|1266.5|1265|1266|1265|162
1644838360000|2022-02-14 11:32:40|1265.5|1264.5|1266|1265|1266|1265.5|1265.5|1264.5|2276
1644838380000|2022-02-14 11:33:00|1266.5|1265.5|1267.5|1266|1268|1266|1266.5|1265|2295
1644838430000|2022-02-14 11:33:50|1268|1266.5|1268|1266.5|1268|1266.5|1268|1266.5|0
1644838440000|2022-02-14 11:34:00|1267.5||1268||1268||1267.5||0
1644838450000|2022-02-14 11:34:10|1267.5||1267.5||1267.5||1267.5||0
1644838500000|2022-02-14 11:35:00|||||||||118
1644838510000|2022-02-14 11:35:10|1267|1266|1267|1266|1267|1266|1267|1266|354
1644838520000|2022-02-14 11:35:20|1266.5|1265.5|1267|1265|1267|1265.5|1266.5|1265|107
1644838530000|2022-02-14 11:35:30|1266.5||1266.5||1266.5||1266.5||0
1644838540000|2022-02-14 11:35:40|1266|1264.5|1265.5|1264.5|1266|1265|1265.5|1264.5|1224
1644838550000|2022-02-14 11:35:50|1266|1265|1265.5|1265|1266|1265|1265.5|1265|2644
1644838560000|2022-02-14 11:36:00|1266.5|1265.5|1266.5|1265.5|1266.5|1265.5|1265.5|1265|300
1644838610000|2022-02-14 11:36:50|||||||||518
1644838650000|2022-02-14 11:37:30|1267|1266|1267.5|1266|1267.5|1266|1267|1266|1493
1644838670000|2022-02-14 11:37:50|1267|1266.5|1268|1267.5|1268|1267.5|1267|1266.5|3940
1644838680000|2022-02-14 11:38:00|||||||||26
1644838690000|2022-02-14 11:38:10|1267.5|1267|1267.5|1266|1267.5|1267|1267.5|1266|446
1644838710000|2022-02-14 11:38:30|1267|1265.5|1266.5|1265.5|1267|1265.5|1266.5|1265.5|37
1644838730000|2022-02-14 11:38:50|||||||||577
1644838780000|2022-02-14 11:39:40|1266||1266.5||1266.5||1266||69
1644838800000|2022-02-14 11:40:00|||||||||192
1644838820000|2022-02-14 11:40:20|1266|1265|1266|1265|1266.5|1265|1266|1265|1
1644838840000|2022-02-14 11:40:40|||||||||2
1644838950000|2022-02-14 11:42:30|1265.5||1265.5||1265.5||1265.5||610
1644838960000|2022-02-14 11:42:40||1264.5||1264.5||1265||1264.5|988
1644839000000|2022-02-14 11:43:20|1265|1264|1265|1264|1265|1264|1265|1263|170
1644839020000|2022-02-14 11:43:40|||||||||7
1644839050000|2022-02-14 11:44:10|1264.5|1263.5|1264|1263|1264.5|1263.5|1263.5|1263|209
1644839060000|2022-02-14 11:44:20|1263.5|1262.5|1265|1263.5|1265|1264|1263.5|1262.5|5201
1644839070000|2022-02-14 11:44:30|1265.5|1264|1266|1265|1266|1265|1265.5|1264|1018
1644839080000|2022-02-14 11:44:40|1266.5|1265.5|1266.5|1265|1266.5|1265.5|1266.5|1265|188
1644839140000|2022-02-14 11:45:40|||||||||683
1644839190000|2022-02-14 11:46:30|1266|1264.5|1266.5|1265|1266.5|1265|1266|1264.5|1167
1644839200000|2022-02-14 11:46:40|1266|1264.5|1266|1264.5|1266|1264.5|1266|1264.5|497
1644839240000|2022-02-14 11:47:20|||||||||372
1644839250000|2022-02-14 11:47:30|1266.5|1265|1266.5|1265|1266.5|1265|1266.5|1264.5|0
1644839260000|2022-02-14 11:47:40|||||||||13
1644839280000|2022-02-14 11:48:00|1267|1265.5|1267.5|1266.5|1268|1266.5|1266.5|1265.5|4023
1644839300000|2022-02-14 11:48:20|1268|1267|1268|1266.5|1268.5|1267|1268|1266.5|424
1644839320000|2022-02-14 11:48:40|1267.5|1266|1267|1266|1267.5|1266|1267|1266|326
1644839330000|2022-02-14 11:48:50|1266.5|1265.5|1266.5|1265.5|1266.5|1266|1266|1265.5|57
1644839340000|2022-02-14 11:49:00||1265||1265||1265||1265|0
1644839390000|2022-02-14 11:49:50|1267|1265.5|1267|1265.5|1267|1265.5|1267|1265.5|10
1644839410000|2022-02-14 11:50:10|1267.5|1266|1268|1266.5|1268.5|1266.5|1267.5|1266|764
1644839440000|2022-02-14 11:50:40|||||||||239
1644839520000|2022-02-14 11:52:00|1268.5|1267|1269|1267.5|1269|1268|1268.5|1267|2455
1644839540000|2022-02-14 11:52:20||1268||1268||1268||1268|0
1644839700000|2022-02-14 11:55:00|||||||||300
1644839740000|2022-02-14 11:55:40|1268.5|1267.5|1266.5|1265|1268.5|1268|1266.5|1265|968
1644839750000|2022-02-14 11:55:50|1266||1266||1266||1266||0
1644839760000|2022-02-14 11:56:00|1265.5|1264|1265.5|1264|1265.5|1265|1265.5|1264|369
1644839770000|2022-02-14 11:56:10|1265|1263.5|1265|1263.5|1265|1263.5|1265|1263.5|71
1644839780000|2022-02-14 11:56:20|1264.5|1263|1264|1263|1264.5|1263|1264|1263|110
1644839790000|2022-02-14 11:56:30|1263.5|1262|1263.5|1262|1264|1262|1263.5|1262|425
1644839800000|2022-02-14 11:56:40|1264|1261.5|1263.5|1261.5|1264|1262|1263.5|1261.5|274
1644839810000|2022-02-14 11:56:50|||||||||157
1644839830000|2022-02-14 11:57:10|1263|1261|1265|1264|1265.5|1264|1263|1261|4551
1644839890000|2022-02-14 11:58:10|||||||||1041
1644839940000|2022-02-14 11:59:00||1264.5||1264||1264.5||1264|426
1644839960000|2022-02-14 11:59:20|||||||||74
1644839980000|2022-02-14 11:59:40|1264.5|1263.5|1264.5|1263|1264.5|1263.5|1264.5|1262.5|2050
1644840000000|2022-02-14 12:00:00||1263.5||1263.5||1263.5||1263.5|617
1644840060000|2022-02-14 12:01:00|1264|1263|1264|1263|1264|1263|1264|1263|549
1644840070000|2022-02-14 12:01:10|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1263.5|1261.5|303
1644840090000|2022-02-14 12:01:30|1263|1261.5|1263|1261.5|1263|1261.5|1263|1261.5|3
1644840100000|2022-02-14 12:01:40||1262||1262||1262||1262|0
1644840110000|2022-02-14 12:01:50||1261.5||1261.5||1261.5||1261.5|100
1644840120000|2022-02-14 12:02:00|1262.5||1263||1263||1262.5||208
1644840130000|2022-02-14 12:02:10|1262.5|1262|1265|1263|1265|1263.5|1262.5|1262|3584
1644840140000|2022-02-14 12:02:20||1263.5||1263.5||1263.5||1263.5|0
1644840190000|2022-02-14 12:03:10|||||||||617
1644840200000|2022-02-14 12:03:20|||||||||600
1644840240000|2022-02-14 12:04:00||1264||1264||1264||1264|348
1644840260000|2022-02-14 12:04:20|1264.5||1265||1265||1264.5||0
1644840300000|2022-02-14 12:05:00|||||||||342
1644840330000|2022-02-14 12:05:30|1265.5|1264.5|1265|1264|1265.5|1264.5|1265|1264|561
1644840350000|2022-02-14 12:05:50|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|1265.5|1264|144
1644840360000|2022-02-14 12:06:00|||||||||198
1644840370000|2022-02-14 12:06:10|||||||||573
1644840410000|2022-02-14 12:06:50|1266|1265|1266|1265|1266|1265|1266|1265|2140
1644840420000|2022-02-14 12:07:00||1265.5||1265.5||1265.5||1265.5|0
1644840440000|2022-02-14 12:07:20||1265||1265||1265||1265|311
1644840480000|2022-02-14 12:08:00|1265.5|1264|1265.5|1264|1265.5|1264|1265.5|1264|1001
1644840490000|2022-02-14 12:08:10|1265||1265.5||1265.5||1265||0
1644840550000|2022-02-14 12:09:10|1265|1263.5|1265.5|1264|1265.5|1264.5|1264.5|1263.5|4820
1644840560000|2022-02-14 12:09:20|||||||||66
1644840610000|2022-02-14 12:10:10|||||||||439
1644840640000|2022-02-14 12:10:40|1265|1263.5|1264|1263|1265.5|1264|1264|1263|3681
1644840650000|2022-02-14 12:10:50|1264.5|1263.5|1264.5|1263.5|1264.5|1263.5|1264.5|1263|1949
1644840660000|2022-02-14 12:11:00|||||||||447
1644840670000|2022-02-14 12:11:10|1265|1264|1265.5|1264|1265.5|1264.5|1265|1264|4420
1644840680000|2022-02-14 12:11:20|||||||||468
1644840730000|2022-02-14 12:12:10|||||||||294
1644840740000|2022-02-14 12:12:20|||||||||600
1644840780000|2022-02-14 12:13:00|1265||1265||1265||1265||444
1644840800000|2022-02-14 12:13:20|1264.5|1263.5|1265.5|1264|1265.5|1264.5|1264.5|1263.5|5777
1644840810000|2022-02-14 12:13:30||1264.5||1264.5||1264.5||1264.5|1259
1644840820000|2022-02-14 12:13:40|||||||||118
1644840840000|2022-02-14 12:14:00|||||||||260
1644840850000|2022-02-14 12:14:10|||||||||723
1644840880000|2022-02-14 12:14:40|||||||||113
1644840920000|2022-02-14 12:15:20|||||||||236
1644840930000|2022-02-14 12:15:30|1265|1264|1265.5|1264.5|1265.5|1264.5|1264.5|1264|3990
1644840940000|2022-02-14 12:15:40|||||||||238
1644840960000|2022-02-14 12:16:00|||||||||508
1644840970000|2022-02-14 12:16:10|||||||||300
1644840980000|2022-02-14 12:16:20|||||||||22
1644841010000|2022-02-14 12:16:50|||||||||200
1644841020000|2022-02-14 12:17:00|||||||||554
1644841080000|2022-02-14 12:18:00|1265|1265|1265.5|1264.5|1265.5|1265|1265|1264.5|582
1644841140000|2022-02-14 12:19:00|1265|1264|1264.5|1263.5|1265|1264.5|1264.5|1263.5|3351
1644841180000|2022-02-14 12:19:40|||||||||300
1644841200000|2022-02-14 12:20:00|1264|1264|1264.5|1263.5|1264.5|1264|1264|1263.5|251
1644841210000|2022-02-14 12:20:10|1264|1263|1264|1263|1264.5|1263|1264|1263|1319
1644841220000|2022-02-14 12:20:20|1264.5||1264.5||1264.5||1264.5||212
1644841250000|2022-02-14 12:20:50|1265|1263.5|1265.5|1264|1265.5|1264.5|1264.5|1263.5|4862
1644841270000|2022-02-14 12:21:10|1265||1265||1265||1265||0
1644841290000|2022-02-14 12:21:30|1265.5||1265.5||1265.5||1265.5||0
1644841380000|2022-02-14 12:23:00|||||||||594
1644841420000|2022-02-14 12:23:40|1265|1263.5|1265|1264|1265|1264|1264.5|1263.5|2679
1644841440000|2022-02-14 12:24:00|1265.5|1264.5|1265|1264|1265.5|1264.5|1265|1264|3731
1644841490000|2022-02-14 12:24:50|||||||||300
1644841530000|2022-02-14 12:25:30|1264.5|1263.5|1264.5|1263.5|1264.5|1264|1264.5|1263.5|2098
1644841540000|2022-02-14 12:25:40|1264|1263|1264|1263|1264|1263.5|1264|1263|729
1644841560000|2022-02-14 12:26:00|||||||||198
1644841600000|2022-02-14 12:26:40|1263.5|1262.5|1263|1261.5|1263.5|1262.5|1263|1261.5|1539
1644841610000|2022-02-14 12:26:50|1262.5||1262.5||1262.5||1262.5||0
1644841620000|2022-02-14 12:27:00|1262|1261|1261|1260.5|1262|1261|1261|1260.5|223
1644841630000|2022-02-14 12:27:10|1261.5|1261|1264.5|1263.5|1264.5|1263.5|1261|1260.5|11565
1644841640000|2022-02-14 12:27:20|||||||||106
1644841650000|2022-02-14 12:27:30|||||||||351
1644841660000|2022-02-14 12:27:40|1265|1264|1265|1263.5|1266|1264.5|1265|1263.5|3280
1644841680000|2022-02-14 12:28:00|1265.5|1264|1265.5|1264.5|1265.5|1264.5|1265.5|1264|1136
1644841690000|2022-02-14 12:28:10|||||||||123
1644841700000|2022-02-14 12:28:20|1266|1265|1265.5|1264.5|1266|1265|1265.5|1264.5|0
1644841710000|2022-02-14 12:28:30|||||||||111
1644841720000|2022-02-14 12:28:40|1266||1266||1266||1266||0
1644841750000|2022-02-14 12:29:10|1265.5||1265.5||1265.5||1265.5||0
1644841790000|2022-02-14 12:29:50|1265|1264|1265.5|1264.5|1265.5|1264.5|1264.5|1263.5|3129
1644841800000|2022-02-14 12:30:00|||||||||257
1644841830000|2022-02-14 12:30:30|1265|1265|1265.5|1264.5|1265.5|1265|1265|1264|3929
1644841840000|2022-02-14 12:30:40|1266|1265|1266|1265|1266|1265.5|1265.5|1264.5|1426
1644841850000|2022-02-14 12:30:50|||||||||63
1644841860000|2022-02-14 12:31:00|||||||||500
1644841880000|2022-02-14 12:31:20|1265.5|1264.5|1266|1264.5|1266|1264.5|1265.5|1264.5|837
1644841900000|2022-02-14 12:31:40|||||||||1186
1644841970000|2022-02-14 12:32:50|||||||||15
1644841980000|2022-02-14 12:33:00|1265|1264|1264.5|1263.5|1266|1264|1264.5|1263.5|2909
1644842000000|2022-02-14 12:33:20|||||||||1086
1644842010000|2022-02-14 12:33:30|1265|1264|1265.5|1264|1265.5|1264|1264.5|1264|3160
1644842040000|2022-02-14 12:34:00|||||||||200
1644842110000|2022-02-14 12:35:10|||||||||98
1644842150000|2022-02-14 12:35:50|1265|1263.5|1265.5|1264|1265.5|1264|1265|1263.5|1866
1644842160000|2022-02-14 12:36:00|||||||||890
1644842180000|2022-02-14 12:36:20|1266|1264.5|1267|1266|1267|1266|1266|1264|1869
1644842220000|2022-02-14 12:37:00|1266.5|1265.5|1266|1264.5|1266.5|1265.5|1265|1264|3302
1644842330000|2022-02-14 12:38:50|1266.5|1265|1266.5|1265.5|1266.5|1265.5|1266.5|1264.5|400
1644842340000|2022-02-14 12:39:00|1267|1266|1267.5|1266.5|1267.5|1267|1266.5|1265.5|2099
1644842350000|2022-02-14 12:39:10|1268|1267|1268.5|1267.5|1268.5|1267.5|1268|1267|1768
1644842370000|2022-02-14 12:39:30|1269|1268|1269.5|1268.5|1270.5|1268.5|1269|1267.5|1404
1644842380000|2022-02-14 12:39:40|1270|1269|1271|1269|1271.5|1269.5|1270|1269|59
1644842390000|2022-02-14 12:39:50|1270.5||1271||1271||1270||0
1644842400000|2022-02-14 12:40:00|1271.5|1269.5|1272|1270.5|1272|1270.5|1271.5|1269.5|675
1644842410000|2022-02-14 12:40:10|1271.5||1272||1272||1271.5||0
1644842420000|2022-02-14 12:40:20||1271||1271||1271||1271|142
1644842430000|2022-02-14 12:40:30|1273|1271.5|1274|1272.5|1275|1273|1273|1271.5|1461
1644842440000|2022-02-14 12:40:40|1273.5|1272|1273|1271.5|1274|1272|1272.5|1271.5|1199
1644842450000|2022-02-14 12:40:50||1272||1272||1272||1272|89
1644842460000|2022-02-14 12:41:00|1274||1273||1274||1273||67
1644842480000|2022-02-14 12:41:20|1272.5|1271.5|1272|1271.5|1272.5|1272|1272|1271|1093
1644842490000|2022-02-14 12:41:30|1272.5||1273||1273||1272.5||571
1644842540000|2022-02-14 12:42:20||1272||1272||1272||1272|0
1644842560000|2022-02-14 12:42:40|1272.5|1271.5|1272.5|1271.5|1272.5|1271.5|1272.5|1271.5|282
1644842580000|2022-02-14 12:43:00|1273||1273||1273||1273||0
1644842600000|2022-02-14 12:43:20||1272||1271.5||1272||1271.5|0
1644842610000|2022-02-14 12:43:30|1273.5|1272|1274|1273|1274|1273|1273.5|1271.5|1847
1644842620000|2022-02-14 12:43:40|1274.5|1273.5|1275.5|1274|1276.5|1275.5|1274|1273.5|2167
1644842630000|2022-02-14 12:43:50|1275|1273.5|1275.5|1274|1276.5|1274|1274.5|1273.5|1758
1644842640000|2022-02-14 12:44:00|1275|1273.5|1274.5|1273.5|1275|1273.5|1274.5|1273.5|0
1644842650000|2022-02-14 12:44:10|1275|1274|1275|1274|1275|1274|1275|1274|370
1644842660000|2022-02-14 12:44:20|1275.5|1274.5|1276|1274.5|1276|1274.5|1275.5|1274.5|110
1644842670000|2022-02-14 12:44:30|1275.5||1275.5||1275.5||1275.5||87
1644842680000|2022-02-14 12:44:40||1274||1274||1274||1274|146
1644842710000|2022-02-14 12:45:10|1276.5|1274.5|1276.5|1274.5|1276.5|1274.5|1276|1274.5|336
1644842720000|2022-02-14 12:45:20|1276|1275.5|1276|1275.5|1276|1276|1276|1275.5|326
1644842730000|2022-02-14 12:45:30||1275||1274.5||1275||1274.5|222
1644842760000|2022-02-14 12:46:00||1275||1275||1275||1275|0
1644842770000|2022-02-14 12:46:10|1275.5||1276||1276||1275.5||150
1644842790000|2022-02-14 12:46:30|1275.5|1274.5|1275|1273.5|1275.5|1274.5|1275|1273.5|676
1644842800000|2022-02-14 12:46:40|1275.5|1274|1276.5|1275|1276.5|1275.5|1275.5|1274|1922
1644842810000|2022-02-14 12:46:50|1276|1274.5|1276.5|1275|1276.5|1275|1275.5|1274.5|2352
1644842820000|2022-02-14 12:47:00|1276||1276.5||1276.5||1276||0
1644842840000|2022-02-14 12:47:20|1277|1275.5|1278|1276.5|1279|1277|1277|1275.5|568
1644842850000|2022-02-14 12:47:30|1278.5|1277.5|1280.5|1279|1280.5|1279|1278.5|1277.5|223
1644842860000|2022-02-14 12:47:40|1280||1280||1280.5||1280||155
1644842870000|2022-02-14 12:47:50|1279.5|1278.5|1278|1277|1279.5|1278.5|1278|1276.5|904
1644842880000|2022-02-14 12:48:00|1277.5|1276.5|1277.5|1276|1277.5|1276.5|1277.5|1276|1268
1644842910000|2022-02-14 12:48:30|1277|1275.5|1276.5|1275.5|1277|1275.5|1276.5|1275|24
1644842930000|2022-02-14 12:48:50|1276|1275|1275.5|1274.5|1276|1275|1275.5|1274.5|1470
1644842940000|2022-02-14 12:49:00|1275|1273.5|1275|1273|1275|1273.5|1275|1273|287
1644842950000|2022-02-14 12:49:10|1274.5||1275||1275||1274.5||0
1644842960000|2022-02-14 12:49:20|1274.5|1272.5|1274|1272.5|1274.5|1272.5|1274|1272.5|243
1644842970000|2022-02-14 12:49:30|1273.5|1272|1273.5|1272.5|1274|1272.5|1273.5|1272|0
1644842980000|2022-02-14 12:49:40|1273|1272|1273|1271|1273.5|1272.5|1273|1271|176
1644842990000|2022-02-14 12:49:50|1272.5|1271.5|1274.5|1273|1275|1273.5|1272.5|1271.5|3244
1644843010000|2022-02-14 12:50:10|1275|1273.5|1276.5|1274.5|1277|1275|1274.5|1273|2275
1644843020000|2022-02-14 12:50:20|1275.5|1275|1275.5|1274.5|1275.5|1275|1275.5|1274.5|238
1644843030000|2022-02-14 12:50:30||1274||1274||1274||1274|135
1644843050000|2022-02-14 12:50:50|1275|1273.5|1275.5|1274|1275.5|1274|1274.5|1273.5|527
1644843060000|2022-02-14 12:51:00|1275|1273.5|1274.5|1272.5|1275.5|1273.5|1274.5|1272.5|331
1644843070000|2022-02-14 12:51:10|||||||||878
1644843140000|2022-02-14 12:52:20|||||||||368
1644843200000|2022-02-14 12:53:20|1274||1273.5||1274||1273.5||0
1644843210000|2022-02-14 12:53:30|1273|1272|1273|1272|1273|1272|1273|1272|538
1644843220000|2022-02-14 12:53:40|1272.5|1271.5|1272.5|1271|1273|1271.5|1272.5|1271|149
1644843230000|2022-02-14 12:53:50|1272|1270.5|1270.5|1269|1272.5|1270.5|1270.5|1269|270
1644843240000|2022-02-14 12:54:00|1271|1269.5|1271|1269.5|1271|1269.5|1271|1269.5|0
1644843260000|2022-02-14 12:54:20|1270.5|1269|1270.5|1268.5|1271|1269|1270.5|1268.5|147
1644843270000|2022-02-14 12:54:30|1270||1269.5||1270||1269.5||0
1644843280000|2022-02-14 12:54:40||1268||1268||1268||1267.5|152
1644843290000|2022-02-14 12:54:50|1269|1267.5|1269.5|1267.5|1269.5|1268|1269|1267.5|150
1644843300000|2022-02-14 12:55:00|1269|1268|1271|1269|1271|1269|1269|1268|5527
1644843310000|2022-02-14 12:55:10|1271.5|1269.5|1273|1271|1273.5|1271|1271.5|1269.5|552
1644843330000|2022-02-14 12:55:30|1273.5|1271.5|1273|1271|1273.5|1271.5|1272.5|1271|300
1644843350000|2022-02-14 12:55:50|1273.5|1271.5|1274|1272|1274|1272|1273.5|1271.5|0
1644843360000|2022-02-14 12:56:00|1274.5||1273.5||1274.5||1273.5||633
1644843370000|2022-02-14 12:56:10|||||||||924
1644843380000|2022-02-14 12:56:20|||||||||109
1644843390000|2022-02-14 12:56:30|1273|1271.5|1273|1271.5|1273.5|1272|1272|1271.5|1007
1644843400000|2022-02-14 12:56:40||1272||1272||1272||1272|77
1644843410000|2022-02-14 12:56:50|1273.5|1272.5|1274.5|1273|1274.5|1273|1273.5|1272|235
1644843440000|2022-02-14 12:57:20|1275.5|1273.5|1275.5|1273.5|1275.5|1273.5|1275.5|1273.5|984
1644843450000|2022-02-14 12:57:30||1274||1274||1274||1274|0
1644843470000|2022-02-14 12:57:50||1274.5||1274.5||1274.5||1274.5|0
1644843500000|2022-02-14 12:58:20|1276.5||1276.5||1276.5||1276.5||0
1644843510000|2022-02-14 12:58:30|1277||1276.5||1277||1276.5||0
1644843520000|2022-02-14 12:58:40|1276||1276||1276||1276||0
1644843540000|2022-02-14 12:59:00|||||||||19
1644843550000|2022-02-14 12:59:10|||||||||19
1644843560000|2022-02-14 12:59:20|1274.5|1274|1276|1275|1276|1275|1274.5|1273.5|2194
1644843570000|2022-02-14 12:59:30||1275.5||1275||1275.5||1275|91
1644843600000|2022-02-14 13:00:00|||||||||6
1644843630000|2022-02-14 13:00:30|1276.5|1275.5|1276.5|1275|1276.5|1275.5|1276.5|1275|201
1644843660000|2022-02-14 13:01:00||1275.5||1275.5||1275.5||1275|0
1644843670000|2022-02-14 13:01:10|1277|1276|1277.5|1276.5|1278|1277|1277|1276|3543
1644843680000|2022-02-14 13:01:20|1278|1277|1277.5|1276|1278.5|1277|1277|1276|1776
1644843690000|2022-02-14 13:01:30||1276.5||1276.5||1276.5||1276.5|0
1644843710000|2022-02-14 13:01:50|1277|1276|1277.5|1276|1277.5|1276|1276.5|1275.5|1006
1644843720000|2022-02-14 13:02:00|1276.5|1275.5|1277|1275.5|1277|1275.5|1276.5|1275.5|255
1644843790000|2022-02-14 13:03:10|1277.5|1276|1277.5|1276|1277.5|1276|1277.5|1276|0
1644843800000|2022-02-14 13:03:20|1277||1277.5||1277.5||1277||0
1644843820000|2022-02-14 13:03:40|||||||||2500
1644843830000|2022-02-14 13:03:50|1277||1277||1277||1277||0
1644843840000|2022-02-14 13:04:00|||||||||196
1644843900000|2022-02-14 13:05:00|1278|1276.5|1278|1277|1278|1277|1277.5|1276.5|1647
1644843910000|2022-02-14 13:05:10|1278.5|1276.5|1280|1279|1280|1279|1278.5|1276.5|2169
1644843920000|2022-02-14 13:05:20|1281|1279.5|1281.5|1280|1281.5|1280.5|1281|1279.5|331
1644843930000|2022-02-14 13:05:30||1280.5||1280.5||1280.5||1280.5|0
1644843940000|2022-02-14 13:05:40|1282|1280|1280.5|1279.5|1282|1280|1280.5|1279.5|1365
1644843950000|2022-02-14 13:05:50|1281||1281||1281||1281||0
1644843960000|2022-02-14 13:06:00|1280.5|1279|1279|1277.5|1280.5|1279|1279|1277.5|318
1644844020000|2022-02-14 13:07:00|1278.5||1278.5||1278.5||1278.5||0
1644844030000|2022-02-14 13:07:10|||||||||33
1644844060000|2022-02-14 13:07:40|1279|1279|1281|1280|1281|1280|1279|1279|3840
1644844070000|2022-02-14 13:07:50|1282.5|1281|1282|1280|1283|1281|1282|1280|398
1644844080000|2022-02-14 13:08:00|1281.5|1280.5|1281.5|1280|1281.5|1281|1281.5|1280|331
1644844090000|2022-02-14 13:08:10|1281|1279.5|1280|1278.5|1281.5|1279.5|1279.5|1278|3439
1644844100000|2022-02-14 13:08:20||1279||1279||1279||1278.5|0
1644844130000|2022-02-14 13:08:50|1279.5|1279.5|1280|1279|1280|1279.5|1279.5|1279|433
1644844140000|2022-02-14 13:09:00|1280.5|1279.5|1281|1279.5|1281|1279.5|1280.5|1279.5|1049
1644844150000|2022-02-14 13:09:10|1280.5|1279|1280.5|1279.5|1280.5|1279.5|1279.5|1278.5|3335
1644844160000|2022-02-14 13:09:20|1281|1280|1281|1280|1281|1280|1281|1280|1794
1644844180000|2022-02-14 13:09:40|1280.5|1279.5|1281|1279.5|1282|1279.5|1280|1279.5|2999
1644844190000|2022-02-14 13:09:50||1280||1280||1280||1280|0
1644844200000|2022-02-14 13:10:00|1282|1280.5|1282|1280.5|1282|1280.5|1281|1280.5|346
1644844210000|2022-02-14 13:10:10|||||||||145
1644844220000|2022-02-14 13:10:20|||||||||150
1644844240000|2022-02-14 13:10:40||1281||1281||1281||1281|0
1644844260000|2022-02-14 13:11:00|1283|1281.5|1283.5|1281.5|1283.5|1281.5|1283|1281.5|481
1644844280000|2022-02-14 13:11:20|1283|1281|1281|1280|1283|1281|1281|1280|732
1644844290000|2022-02-14 13:11:30|1280.5|1279.5|1279.5|1278.5|1281|1279.5|1279.5|1278.5|1582
1644844340000|2022-02-14 13:12:20|1280|1279|1280.5|1279.5|1280.5|1279.5|1280|1279|2541
1644844360000|2022-02-14 13:12:40|1281|1280|1282|1280|1282|1280.5|1281|1280|1507
1644844390000|2022-02-14 13:13:10|1281.5|1280.5|1281.5|1280.5|1282|1281|1281.5|1280|41
1644844420000|2022-02-14 13:13:40|1281|1280|1280.5|1279.5|1281|1280.5|1280.5|1279|1556
1644844450000|2022-02-14 13:14:10|1281|1279|1279.5|1277.5|1281|1279|1278.5|1277.5|722
1644844460000|2022-02-14 13:14:20|1279||1279||1279||1278.5||0
1644844470000|2022-02-14 13:14:30|1278.5|1278|1278.5|1277|1280|1278|1278|1277|69
1644844480000|2022-02-14 13:14:40|1278||1278||1278||1278||0
1644844490000|2022-02-14 13:14:50|1277.5|1276.5|1277.5|1276.5|1277.5|1276.5|1277.5|1275.5|384
1644844500000|2022-02-14 13:15:00|1277|1276|1277.5|1276|1277.5|1276|1277|1275.5|505
1644844510000|2022-02-14 13:15:10|1278|1276.5|1280|1278|1280|1278|1278|1276|6251
1644844580000|2022-02-14 13:16:20|1279.5||1279.5||1279.5||1279.5||0
1644844620000|2022-02-14 13:17:00|||||||||6
1644844640000|2022-02-14 13:17:20|1279|1278.5|1278.5|1277.5|1279|1278.5|1278.5|1277.5|1472
1644844650000|2022-02-14 13:17:30|1278|1277|1278|1276.5|1278|1277|1278|1276|805
1644844670000|2022-02-14 13:17:50||1277||1277||1277||1277|0
1644844680000|2022-02-14 13:18:00|1278.5||1278||1278.5||1278||56
1644844690000|2022-02-14 13:18:10|1277.5|1276.5|1278|1276.5|1278|1276.5|1277.5|1276.5|251
1644844720000|2022-02-14 13:18:40|1277.5|1276|1277|1276|1277.5|1276|1277|1276|219
1644844730000|2022-02-14 13:18:50|1277.5|1276.5|1278|1276|1278|1276.5|1277.5|1276|0
1644844760000|2022-02-14 13:19:20|1278.5|1276.5|1278.5|1277|1278.5|1277|1278.5|1276.5|1638
1644844770000|2022-02-14 13:19:30||1277.5||1277||1277.5||1277|0
1644844780000|2022-02-14 13:19:40||1277.5||1277.5||1277.5||1277.5|0
1644844810000|2022-02-14 13:20:10|||||||||48
1644844820000|2022-02-14 13:20:20|1279|1278|1279.5|1278.5|1279.5|1278.5|1279|1278|2089
1644844840000|2022-02-14 13:20:40|1280.5|1279|1281.5|1279.5|1282|1279.5|1280.5|1279|1464
1644844850000|2022-02-14 13:20:50||1280||1280||1280||1280|0
1644844860000|2022-02-14 13:21:00|1282|1280.5|1283|1281|1283.5|1281|1282|1280.5|856
1644844870000|2022-02-14 13:21:10|1282.5||1283.5||1283.5||1282.5||0
1644844890000|2022-02-14 13:21:30|1283||1282.5||1283||1282.5||0
1644844930000|2022-02-14 13:22:10|1282|1281.5|1282|1280|1282.5|1281.5|1281.5|1280|405
1644844960000|2022-02-14 13:22:40|1281.5||1282||1282||1281.5||0
1644844980000|2022-02-14 13:23:00|1281.5||1281.5||1282||1281.5||0
1644845010000|2022-02-14 13:23:30|1280.5|1279.5|1280|1278.5|1280.5|1279.5|1280|1278.5|504
1644845030000|2022-02-14 13:23:50||1279||1278.5||1279||1278.5|150
1644845040000|2022-02-14 13:24:00|1279.5||1280||1280||1279.5||0
1644845070000|2022-02-14 13:24:30|||||||||388
1644845080000|2022-02-14 13:24:40|1281|1279|1281|1280|1281|1280|1280|1279|333
1644845090000|2022-02-14 13:24:50|||||||||315
1644845100000|2022-02-14 13:25:00|1281.5|1280.5|1281.5|1280.5|1281.5|1280.5|1281.5|1280.5|443
1644845120000|2022-02-14 13:25:20|1281|1279.5|1281|1279.5|1281|1279.5|1281|1279.5|725
1644845140000|2022-02-14 13:25:40|1281.5|1280|1281.5|1280|1281.5|1280|1281.5|1280|0
1644845160000|2022-02-14 13:26:00|||||||||232
1644845210000|2022-02-14 13:26:50|1281|1279.5|1280|1278.5|1281|1280|1280|1278.5|232
1644845230000|2022-02-14 13:27:10|||||||||38
1644845250000|2022-02-14 13:27:30|1279.5|1278|1279|1277.5|1279.5|1278|1279|1277.5|202
1644845260000|2022-02-14 13:27:40|1278.5|1277|1278.5|1277.5|1279|1277.5|1278.5|1277|432
1644845270000|2022-02-14 13:27:50|1279||1279||1279||1279||0
1644845290000|2022-02-14 13:28:10|1278.5|1277|1278.5|1277|1278.5|1277|1278|1277|246
1644845310000|2022-02-14 13:28:30|1279|1277.5|1280|1278.5|1280|1278.5|1278.5|1277.5|1688
1644845320000|2022-02-14 13:28:40|1280.5|1279|1281|1279|1281|1279.5|1279|1279|1979
1644845330000|2022-02-14 13:28:50||1279.5||1279.5||1279.5||1279.5|0
1644845400000|2022-02-14 13:30:00||1280||1280||1280||1280|0
1644845450000|2022-02-14 13:30:50|1281.5|1280.5|1283|1281.5|1283.5|1281.5|1281.5|1280.5|645
1644845510000|2022-02-14 13:31:50|1283.5|1282|1284|1282|1284.5|1282|1283.5|1282|232
1644845560000|2022-02-14 13:32:40|1283.5||1283.5||1283.5||1283.5||0
1644845570000|2022-02-14 13:32:50|1283||1283||1283.5||1283||0
1644845580000|2022-02-14 13:33:00|1282.5|1281.5|1282.5|1281|1282.5|1282|1282|1281|832
1644845600000|2022-02-14 13:33:20||1281.5||1281.5||1281.5||1281.5|350
1644845610000|2022-02-14 13:33:30|1283|1282|1283|1282|1283|1282|1283|1282|13
1644845620000|2022-02-14 13:33:40|1282.5|1281.5|1282.5|1281|1282.5|1281.5|1282.5|1281|0
1644845630000|2022-02-14 13:33:50|1283|1281.5|1283|1281.5|1283|1281.5|1283|1281.5|0
1644845640000|2022-02-14 13:34:00|1282.5|1281|1282.5|1281|1283|1281|1282.5|1281|0
1644845660000|2022-02-14 13:34:20|1282||1282.5||1282.5||1282||0
1644845670000|2022-02-14 13:34:30|1282|1280.5|1282|1281|1282|1281|1281.5|1280|281
1644845740000|2022-02-14 13:35:40|1281.5||1281.5||1281.5||1281.5||0
1644845750000|2022-02-14 13:35:50|1281|1280|1281|1280|1281|1281|1281|1280|1213
1644845780000|2022-02-14 13:36:20|1281.5|1280.5|1281.5|1280.5|1281.5|1281|1281.5|1280.5|4494
1644845820000|2022-02-14 13:37:00|1282|1281|1281.5|1280|1282|1281|1281.5|1280|2162
1644845860000|2022-02-14 13:37:40||1280.5||1280.5||1280.5||1280.5|56
1644845900000|2022-02-14 13:38:20|1282|1281|1282|1281|1282|1281|1282|1281|534
1644845940000|2022-02-14 13:39:00|1283|1281.5|1283.5|1281.5|1283.5|1281.5|1283|1281.5|317
1644845950000|2022-02-14 13:39:10|1283|1282|1283.5|1282|1283.5|1282.5|1283|1282|0
1644845960000|2022-02-14 13:39:20|||||||||556
1644845990000|2022-02-14 13:39:50||1282.5||1282.5||1282.5||1282.5|0
1644846000000|2022-02-14 13:40:00|1283|1282|1282.5|1281|1283|1282.5|1282|1280.5|1061
1644846010000|2022-02-14 13:40:10|1283|1281.5|1283|1281.5|1283|1281.5|1283|1281.5|0
1644846030000|2022-02-14 13:40:30||1281||1281||1281||1281|0
1644846050000|2022-02-14 13:40:50|1282.5||1282||1282.5||1282||192
1644846060000|2022-02-14 13:41:00|1281.5|1280.5|1281.5|1280|1281.5|1280.5|1281|1280|51
1644846080000|2022-02-14 13:41:20|1281||1281.5||1281.5||1281||0
1644846100000|2022-02-14 13:41:40||1280.5||1280||1280.5||1280|0
1644846110000|2022-02-14 13:41:50|1281||1281.5||1281.5||1281||0
1644846120000|2022-02-14 13:42:00|1281|1279.5|1280|1279|1281|1279.5|1280|1279|1330
1644846150000|2022-02-14 13:42:30|1280.5|1279.5|1280.5|1279.5|1281|1280|1280|1279|2326
1644846160000|2022-02-14 13:42:40|1281|1280|1280.5|1279.5|1281|1280|1280.5|1279.5|3795
1644846200000|2022-02-14 13:43:20|1280|1279|1280.5|1279.5|1280.5|1279.5|1279.5|1279|2855
1644846250000|2022-02-14 13:44:10|1281|1280|1281|1280|1281|1280|1281|1280|1286
1644846340000|2022-02-14 13:45:40|||||||||578
1644846350000|2022-02-14 13:45:50|||||||||726
1644846380000|2022-02-14 13:46:20|1281.5|1280.5|1282|1280.5|1282|1281|1281|1280.5|2082
1644846430000|2022-02-14 13:47:10|||||||||305
1644846450000|2022-02-14 13:47:30|1281.5||1281.5||1281.5||1281.5||2
1644846460000|2022-02-14 13:47:40|||||||||124
1644846470000|2022-02-14 13:47:50|||||||||706
1644846550000|2022-02-14 13:49:10|1281|1280|1281|1280|1281|1280.5|1281|1280|322
1644846560000|2022-02-14 13:49:20|||||||||282
1644846580000|2022-02-14 13:49:40|||||||||485
1644846590000|2022-02-14 13:49:50|||||||||218
1644846600000|2022-02-14 13:50:00|1282|1280.5|1282|1281|1282|1281|1281.5|1280|2869
1644846620000|2022-02-14 13:50:20|1282.5|1281.5|1283|1281.5|1284|1282|1282.5|1281.5|322
1644846640000|2022-02-14 13:50:40|1282.5||1282.5||1282.5||1282.5||0
1644846700000|2022-02-14 13:51:40|||||||||267
1644846730000|2022-02-14 13:52:10|1282|1281|1282|1281|1282.5|1281.5|1282|1281|406
1644846740000|2022-02-14 13:52:20|1281.5|1280.5|1281|1280|1282|1281|1281|1280|501
1644846750000|2022-02-14 13:52:30|1280.5|1279.5|1280.5|1280|1281|1280|1280.5|1279.5|2726
1644846760000|2022-02-14 13:52:40|1280|1279.5|1280|1279.5|1280|1279.5|1280|1279.5|100
1644846770000|2022-02-14 13:52:50|||||||||337
1644846780000|2022-02-14 13:53:00||1279||1279||1279||1279|129
1644846790000|2022-02-14 13:53:10|1279.5|1278.5|1279.5|1278.5|1279.5|1278.5|1279.5|1278.5|244
1644846810000|2022-02-14 13:53:30|1279|1278|1279.5|1279|1279.5|1279|1278.5|1278|1089
1644846820000|2022-02-14 13:53:40|1280.5||1279.5||1280.5||1279.5||3845
1644846830000|2022-02-14 13:53:50|1280.5|1279.5|1281|1279.5|1281|1279.5|1280.5|1279.5|600
1644846850000|2022-02-14 13:54:10|1281.5|1280|1281|1280|1281.5|1280|1281|1280|927
1644846860000|2022-02-14 13:54:20|||||||||630
1644846870000|2022-02-14 13:54:30|||||||||40
1644846880000|2022-02-14 13:54:40||1280.5||1280.5||1280.5||1280.5|5
1644846890000|2022-02-14 13:54:50|||||||||166
1644846930000|2022-02-14 13:55:30|||||||||60
1644846950000|2022-02-14 13:55:50|||||||||219
1644846960000|2022-02-14 13:56:00|1280.5|1279.5|1281|1280.5|1281|1280.5|1280.5|1279.5|1
1644846990000|2022-02-14 13:56:30||1279.5||1279.5||1279.5||1279.5|50
1644847010000|2022-02-14 13:56:50|1280.5||1280.5||1280.5||1280.5||0
1644847020000|2022-02-14 13:57:00|1280|1279|1280.5|1279|1280.5|1279.5|1280|1278.5|2281
1644847100000|2022-02-14 13:58:20|1280||1280||1280||1280||0
1644847220000|2022-02-14 14:00:20|1279.5|1278.5|1279.5|1278.5|1279.5|1278.5|1279.5|1278.5|312
1644847230000|2022-02-14 14:00:30|1279|1278|1279|1278|1279|1278.5|1279|1278|253
1644847240000|2022-02-14 14:00:40|1278.5|1277.5|1277.5|1276.5|1278.5|1277.5|1277.5|1276.5|398
1644847260000|2022-02-14 14:01:00|1278|1277.5|1282|1280.5|1282|1281|1277.5|1276.5|10503
1644847270000|2022-02-14 14:01:10||1280||1280.5||1280.5||1280|0
1644847280000|2022-02-14 14:01:20||1280||1280.5||1280.5||1280|0
1644847290000|2022-02-14 14:01:30||1281||1281||1281||1280.5|0
1644847340000|2022-02-14 14:02:20|1281.5|1280.5|1281.5|1280|1281.5|1280.5|1280.5|1279|2286
1644847350000|2022-02-14 14:02:30|1281|1279.5|1281|1279.5|1281|1279.5|1281|1279.5|791
1644847420000|2022-02-14 14:03:40|||||||||200
1644847440000|2022-02-14 14:04:00|||||||||780
1644847470000|2022-02-14 14:04:30|||||||||174
1644847500000|2022-02-14 14:05:00|1280.5||1280.5||1280.5||1280.5||0
1644847520000|2022-02-14 14:05:20|1281|1280|1282.5|1281|1283|1281.5|1280.5|1279.5|3610
1644847530000|2022-02-14 14:05:30||1280.5||1281||1281||1280.5|0
1644847550000|2022-02-14 14:05:50|1282|1280.5|1282.5|1280.5|1283|1281|1281|1279.5|2764
1644847610000|2022-02-14 14:06:50|1282|1281|1282|1281|1282|1281|1281.5|1281|1623
1644847680000|2022-02-14 14:08:00|||||||||1737
1644847740000|2022-02-14 14:09:00|1281.5||1281.5||1281.5||1281.5||270
1644847750000|2022-02-14 14:09:10|||||||||49
1644847830000|2022-02-14 14:10:30||1280.5||1280.5||1280.5||1280.5|17
1644847840000|2022-02-14 14:10:40|1281|1280|1281|1280|1281.5|1280|1281|1280|381
1644847850000|2022-02-14 14:10:50||1279.5||1279.5||1279.5||1279.5|338
1644847860000|2022-02-14 14:11:00||1280||1280||1280||1280|0
1644847870000|2022-02-14 14:11:10||1279.5||1279.5||1279.5||1279.5|260
1644847880000|2022-02-14 14:11:20||1280||1280||1280||1280|244
1644847900000|2022-02-14 14:11:40|||||||||1307
1644847910000|2022-02-14 14:11:50|1281.5|1280.5|1282|1281|1282|1281|1281.5|1280|6017
1644847920000|2022-02-14 14:12:00|||||||||1000
1644847930000|2022-02-14 14:12:10|1282.5|1281.5|1284|1283|1284|1283|1282.5|1281.5|6256
1644847940000|2022-02-14 14:12:20|1284.5|1283.5|1286|1285|1286|1285|1284.5|1283.5|1888
1644847950000|2022-02-14 14:12:30|||||||||1000
1644847960000|2022-02-14 14:12:40|1286.5|1285.5|1288|1286|1288.5|1286.5|1286.5|1285.5|468
1644847980000|2022-02-14 14:13:00|1287.5|1285.5|1287|1285.5|1287.5|1286|1287|1285.5|1096
1644847990000|2022-02-14 14:13:10|1286.5|1285|1286|1285|1286.5|1285|1286|1285|240
1644848100000|2022-02-14 14:15:00|1285.5|1284.5|1285.5|1284.5|1286|1285|1285.5|1284.5|391
1644848160000|2022-02-14 14:16:00|1285|1284|1284.5|1283.5|1285|1284|1284.5|1283.5|125
1644848170000|2022-02-14 14:16:10|||||||||339
1644848190000|2022-02-14 14:16:30|1285|1285|1286|1285|1286|1285|1285|1284.5|4544
1644848200000|2022-02-14 14:16:40|1286.5|1285.5|1288|1286.5|1288|1287|1286.5|1285.5|1238
1644848210000|2022-02-14 14:16:50|1287|1286|1286|1285.5|1288|1286|1286|1285|3005
1644848220000|2022-02-14 14:17:00||1285||1285||1285||1285|101
1644848230000|2022-02-14 14:17:10|1285.5|1284.5|1285.5|1284.5|1285.5|1284.5|1285.5|1284.5|261
1644848240000|2022-02-14 14:17:20|1286|1285|1286|1284|1286|1285|1284.5|1283.5|4092
1644848250000|2022-02-14 14:17:30|1286.5|1284.5|1286.5|1285|1287|1285.5|1286.5|1284.5|1880
1644848270000|2022-02-14 14:17:50|1287||1286.5||1287||1286.5||777
1644848400000|2022-02-14 14:20:00|1287|1285.5|1287|1286|1288|1286.5|1286.5|1285|3687
1644848460000|2022-02-14 14:21:00|1286.5|1285.5|1286.5|1285.5|1286.5|1285.5|1286.5|1285.5|304
1644848480000|2022-02-14 14:21:20|1287|1286|1287|1285.5|1287|1286|1287|1285.5|209
1644848520000|2022-02-14 14:22:00||1286||1286||1286||1286|0
1644848540000|2022-02-14 14:22:20|1286.5|1285.5|1287|1286|1287|1286|1286.5|1285.5|403
1644848600000|2022-02-14 14:23:20|1286.5|1285.5|1287|1286|1287|1286|1286|1284.5|6014
1644848640000|2022-02-14 14:24:00|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|3417
1644848700000|2022-02-14 14:25:00|1287|1286|1286|1285|1287|1286|1285.5|1284.5|4411
1644848710000|2022-02-14 14:25:10|1286.5|1285.5|1286.5|1285|1286.5|1285.5|1286.5|1285|1159
1644848720000|2022-02-14 14:25:20|1286|1284.5|1286|1285|1286|1285|1285.5|1284.5|381
1644848780000|2022-02-14 14:26:20|1285.5|1284.5|1285.5|1284|1285.5|1285|1285.5|1284|472
1644848790000|2022-02-14 14:26:30|||||||||21
1644848800000|2022-02-14 14:26:40|1284.5|1283.5|1283|1282|1284.5|1283.5|1283|1282|318
1644848810000|2022-02-14 14:26:50|1282.5|1281.5|1282.5|1281.5|1283|1281.5|1282.5|1281.5|218
1644848820000|2022-02-14 14:27:00|1282|1281|1282.5|1281|1282.5|1281|1282|1281|850
1644848860000|2022-02-14 14:27:40|1282||1282||1282||1282||248
1644848880000|2022-02-14 14:28:00|||||||||374
1644848890000|2022-02-14 14:28:10|1282.5|1281.5|1285.5|1283.5|1285.5|1283.5|1282|1281|9575
1644848900000|2022-02-14 14:28:20||1284||1284||1284||1283.5|0
1644848910000|2022-02-14 14:28:30|1286|1284.5|1286.5|1285.5|1286.5|1285.5|1286|1284.5|1536
1644848930000|2022-02-14 14:28:50|1287|1286|1289|1287|1289|1287|1287|1286|3561
1644848940000|2022-02-14 14:29:00|1288|1287.5|1288|1287.5|1288.5|1287.5|1288|1287|218
1644848950000|2022-02-14 14:29:10|1288.5||1289||1289||1288.5||111
1644848960000|2022-02-14 14:29:20|1288.5|1287|1287|1286|1288.5|1287|1287|1286|4502
1644848970000|2022-02-14 14:29:30|1288|1286.5|1287.5|1286.5|1288|1286.5|1287.5|1286.5|378
1644849000000|2022-02-14 14:30:00|1288|1287|1288|1287|1288|1287|1288|1286.5|385
1644849010000|2022-02-14 14:30:10||1287.5||1287||1287.5||1287|326
1644849020000|2022-02-14 14:30:20|1287.5|1287.5|1288|1286.5|1288|1287.5|1287.5|1286.5|1723
1644849030000|2022-02-14 14:30:30|1288.5|1287|1288.5|1287.5|1288.5|1287.5|1288.5|1287|307
1644849060000|2022-02-14 14:31:00|1289|1288|1289.5|1288|1290|1289|1288.5|1288|7529
1644849070000|2022-02-14 14:31:10|1289||1289||1289.5||1289||0
1644849090000|2022-02-14 14:31:30|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1037
1644849100000|2022-02-14 14:31:40|1289|1288|1288.5|1287.5|1289.5|1288|1288.5|1287.5|630
1644849110000|2022-02-14 14:31:50|1288|1287|1288|1286.5|1288|1287|1288|1286.5|1101
1644849120000|2022-02-14 14:32:00||1287||1287||1287||1287|0
1644849130000|2022-02-14 14:32:10|1288.5|1287.5|1288|1287.5|1288.5|1287.5|1288|1287.5|708
1644849140000|2022-02-14 14:32:20||1287||1287||1287||1287|330
1644849150000|2022-02-14 14:32:30|1287.5|1286.5|1286.5|1285|1287.5|1286.5|1286.5|1285|2285
1644849160000|2022-02-14 14:32:40|1286|1284.5|1285|1283.5|1286.5|1284.5|1285|1283.5|909
1644849170000|2022-02-14 14:32:50|1284.5|1283|1284.5|1283|1285|1283|1284.5|1283|0
1644849180000|2022-02-14 14:33:00|||||||||179
1644849210000|2022-02-14 14:33:30|||||||||749
1644849220000|2022-02-14 14:33:40|1284|1282.5|1282.5|1281.5|1284|1282.5|1282.5|1281.5|219
1644849230000|2022-02-14 14:33:50|1282|1280.5|1282|1280.5|1282.5|1280.5|1282|1280|127
1644849240000|2022-02-14 14:34:00|1281.5|1281|1286.5|1285.5|1286.5|1285.5|1281.5|1280.5|8139
1644849250000|2022-02-14 14:34:10|1287|1286|1286.5|1285|1287|1286|1286.5|1285|3818
1644849260000|2022-02-14 14:34:20|1287|1285.5|1287|1285.5|1287|1285.5|1287|1285.5|13
1644849270000|2022-02-14 14:34:30|1287.5||1287.5||1287.5||1287.5||0
1644849280000|2022-02-14 14:34:40|1287||1287||1287.5||1287||0
1644849290000|2022-02-14 14:34:50|1287.5|1286|1289|1287.5|1289.5|1288|1287.5|1285.5|4135
1644849300000|2022-02-14 14:35:00|1289.5|1288|1291|1289.5|1291.5|1289.5|1289.5|1288|1738
1644849310000|2022-02-14 14:35:10|1290.5|1289|1288.5|1287.5|1291|1289|1288.5|1287.5|4010
1644849340000|2022-02-14 14:35:40|1288|1287|1289.5|1288|1290|1288|1288|1287|1831
1644849360000|2022-02-14 14:36:00|1290|1288.5|1290|1288.5|1290|1288.5|1290|1288.5|234
1644849380000|2022-02-14 14:36:20|1290.5|1289|1290.5|1289.5|1290.5|1289.5|1290.5|1289|141
1644849390000|2022-02-14 14:36:30|1290|1289|1290|1288.5|1290|1289.5|1290|1288.5|903
1644849430000|2022-02-14 14:37:10|1290.5|1289|1291.5|1290.5|1291.5|1290.5|1290.5|1288.5|3891
1644849440000|2022-02-14 14:37:20|1292|1291|1292|1291|1292.5|1291.5|1292|1290.5|310
1644849450000|2022-02-14 14:37:30|||||||||5
1644849470000|2022-02-14 14:37:50|1291|1290.5|1291|1289.5|1291|1290.5|1291|1289.5|700
1644849480000|2022-02-14 14:38:00|1290.5|1290|1291.5|1289.5|1291.5|1290.5|1290.5|1289.5|937
1644849490000|2022-02-14 14:38:10|1291||1291||1291||1291||0
1644849500000|2022-02-14 14:38:20|1290.5|1288.5|1289.5|1288|1291|1289|1289|1288|2587
1644849510000|2022-02-14 14:38:30|1289||1289||1289||1289||0
1644849520000|2022-02-14 14:38:40|||||||||615
1644849540000|2022-02-14 14:39:00|1288.5|1287.5|1288.5|1287|1288.5|1287.5|1288.5|1287|344
1644849560000|2022-02-14 14:39:20|1288|1286.5|1287.5|1286.5|1288|1286.5|1287.5|1286|1293
1644849570000|2022-02-14 14:39:30|||||||||859
1644849580000|2022-02-14 14:39:40|1288|1287|1289|1287.5|1289|1288|1288|1286.5|1397
1644849590000|2022-02-14 14:39:50|1288.5|1287|1288.5|1287|1288.5|1287|1288.5|1287|0
1644849600000|2022-02-14 14:40:00|1289|1288|1289.5|1288|1289.5|1288|1288.5|1288|957
1644849610000|2022-02-14 14:40:10|1289|1287.5|1287|1285.5|1289|1287.5|1287|1285.5|1248
1644849630000|2022-02-14 14:40:30||1286||1286||1286||1285.5|0
1644849700000|2022-02-14 14:41:40|1286|1285.5|1286|1285|1286|1285.5|1286|1285|212
1644849710000|2022-02-14 14:41:50|1286.5|1285.5|1287|1286|1287.5|1286.5|1286|1285|3999
1644849720000|2022-02-14 14:42:00|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287|1286|244
1644849730000|2022-02-14 14:42:10|1288.5|1287.5|1288|1287|1288.5|1287.5|1287.5|1286.5|909
1644849750000|2022-02-14 14:42:30|1288.5|1287.5|1288.5|1287|1289|1287.5|1288.5|1287|375
1644849760000|2022-02-14 14:42:40|1288||1288||1288.5||1288||0
1644849780000|2022-02-14 14:43:00|1287.5|1286.5|1287|1286|1287.5|1287|1287|1286|2700
1644849810000|2022-02-14 14:43:30|1286.5|1285.5|1286.5|1285.5|1287|1286|1286.5|1284.5|2313
1644849830000|2022-02-14 14:43:50|||||||||33
1644849850000|2022-02-14 14:44:10|1286|1285|1286|1285|1286|1285|1285.5|1285|197
1644849860000|2022-02-14 14:44:20|1285.5||1285.5||1285.5||1285.5||0
1644849870000|2022-02-14 14:44:30|1285|1284.5|1284|1283|1285|1284.5|1284|1283|3354
1644849880000|2022-02-14 14:44:40|1283.5|1283.5|1284.5|1283.5|1284.5|1283.5|1283.5|1283|1316
1644849890000|2022-02-14 14:44:50|1285|1284|1288|1286.5|1289|1287|1285|1283.5|5400
1644849900000|2022-02-14 14:45:00|1287.5|1286|1286.5|1285.5|1287.5|1286.5|1286.5|1285.5|2282
1644849910000|2022-02-14 14:45:10|1286|1285|1284.5|1283.5|1286|1285|1284.5|1283.5|283
1644849920000|2022-02-14 14:45:20|1284|1283|1283|1281.5|1284.5|1283|1282|1281.5|4235
1644849940000|2022-02-14 14:45:40|1282.5|1281|1280|1278|1282.5|1281|1280|1278|1344
1644849950000|2022-02-14 14:45:50|||||||||115
1644849970000|2022-02-14 14:46:10|1279.5||1280||1280||1279||600
1644849980000|2022-02-14 14:46:20|1279.5||1279||1279.5||1279||0
1644849990000|2022-02-14 14:46:30|1279.5|1278.5|1282|1280|1282|1280.5|1279.5|1278.5|2138
1644850010000|2022-02-14 14:46:50||1280.5||1280.5||1280.5||1280.5|3
1644850020000|2022-02-14 14:47:00|1281|1281|1282|1280.5|1282|1281|1281|1280.5|379
1644850070000|2022-02-14 14:47:50||1281||1281||1281||1281|0
1644850080000|2022-02-14 14:48:00|1282.5|1281.5|1282.5|1281|1283|1282|1282|1281|1441
1644850090000|2022-02-14 14:48:10|1282||1282||1282||1282||0
1644850100000|2022-02-14 14:48:20|1282.5|1281.5|1282.5|1281.5|1282.5|1281.5|1282|1281|793
1644850110000|2022-02-14 14:48:30|1282|1281|1282|1281|1282.5|1281.5|1282|1281|384
1644850150000|2022-02-14 14:49:10|1281.5|1280.5|1284|1282.5|1284|1283|1281.5|1280.5|4245
1644850170000|2022-02-14 14:49:30|1284.5|1283|1285|1284|1285|1284|1284|1283|3470
1644850180000|2022-02-14 14:49:40|1284.5|1283.5|1284.5|1283|1284.5|1283.5|1284.5|1283|492
1644850200000|2022-02-14 14:50:00|1285|1284|1285|1284|1286|1284.5|1284.5|1284|1110
1644850220000|2022-02-14 14:50:20|1285.5||1285.5||1285.5||1285.5||207
1644850230000|2022-02-14 14:50:30|1285||1285||1285||1285||0
1644850250000|2022-02-14 14:50:50||1284.5||1284||1284.5||1284|478
1644850270000|2022-02-14 14:51:10|1286.5|1284.5|1288.5|1287.5|1288.5|1287.5|1286|1284.5|8381
1644850280000|2022-02-14 14:51:20|1289|1288|1289.5|1288|1289.5|1288|1289|1287.5|543
1644850290000|2022-02-14 14:51:30|1288.5|1287.5|1288|1287|1288.5|1288|1288|1287|1208
1644850320000|2022-02-14 14:52:00|1287.5|1286.5|1286.5|1285.5|1287.5|1286.5|1286.5|1285.5|812
1644850330000|2022-02-14 14:52:10|1285.5|1284.5|1286.5|1285.5|1286.5|1285.5|1285.5|1284.5|46
1644850360000|2022-02-14 14:52:40|1285.5|1284.5|1285.5|1284.5|1285.5|1284.5|1285.5|1284.5|703
1644850370000|2022-02-14 14:52:50|1286.5|1285|1286.5|1285|1286.5|1285|1286.5|1285|451
1644850390000|2022-02-14 14:53:10|1286|1284.5|1285.5|1285|1286.5|1285|1285.5|1284.5|461
1644850400000|2022-02-14 14:53:20|1286||1286||1286||1285.5||264
1644850410000|2022-02-14 14:53:30|1286.5|1285.5|1286|1285|1286.5|1285.5|1286|1285|2322
1644850440000|2022-02-14 14:54:00|1285.5|1284.5|1285.5|1284|1285.5|1285|1285.5|1284|1080
1644850450000|2022-02-14 14:54:10|1285|1284.5|1286|1284.5|1286|1285|1285|1284.5|420
1644850480000|2022-02-14 14:54:40|||||||||1500
1644850500000|2022-02-14 14:55:00|1285.5||1285.5||1285.5||1285.5||0
1644850510000|2022-02-14 14:55:10|1285||1285.5||1285.5||1285||0
1644850570000|2022-02-14 14:56:10|1285|1284|1284|1283|1285|1284|1284|1283|695
1644850580000|2022-02-14 14:56:20|1283.5|1282.5|1283|1282|1283.5|1282.5|1283|1282|201
1644850590000|2022-02-14 14:56:30|1282.5|1281.5|1282|1281|1282.5|1282|1282|1281|351
1644850600000|2022-02-14 14:56:40||1280.5||1280.5||1280.5||1280.5|979
1644850610000|2022-02-14 14:56:50|1281.5|1281|1282.5|1281.5|1283|1282|1281.5|1280.5|9380
1644850630000|2022-02-14 14:57:10|||||||||774
1644850660000|2022-02-14 14:57:40|1283|1282|1283|1281.5|1283|1282|1283|1281.5|181
1644850670000|2022-02-14 14:57:50|1283.5|1282|1283.5|1282.5|1283.5|1282.5|1283.5|1282|2571
1644850690000|2022-02-14 14:58:10|1283||1283.5||1283.5||1283||1234
1644850710000|2022-02-14 14:58:30|1283|1282|1283.5|1282|1283.5|1282.5|1282.5|1281.5|3869
1644850720000|2022-02-14 14:58:40|1283|1281.5|1282.5|1281.5|1283|1282|1282.5|1281.5|365
1644850740000|2022-02-14 14:59:00|||||||||249
1644850750000|2022-02-14 14:59:10|1282|1281|1280.5|1279|1282|1281|1280.5|1278.5|1303
1644850760000|2022-02-14 14:59:20|1280|1278.5|1280|1278.5|1280|1278.5|1280|1278.5|0
1644850770000|2022-02-14 14:59:30|1279.5|1278|1278.5|1277|1279.5|1278|1278.5|1277|0
1644850780000|2022-02-14 14:59:40|1278|1277.5|1278|1277|1279|1278|1278|1276.5|1280
1644850800000|2022-02-14 15:00:00|1278.5|1277.5|1282.5|1281|1282.5|1281.5|1278|1277.5|6097
1644850810000|2022-02-14 15:00:10|1283|1281.5|1283.5|1282|1284|1283.5|1282.5|1281|2979
1644850820000|2022-02-14 15:00:20|1284|1282.5|1284.5|1283.5|1285|1284|1283.5|1282.5|2406
1644850830000|2022-02-14 15:00:30|1285|1283|1284|1283|1285|1283.5|1284|1283|2809
1644850840000|2022-02-14 15:00:40|1283.5|1282.5|1284|1283|1284|1283|1283.5|1282.5|1554
1644850860000|2022-02-14 15:01:00|||||||||39
1644850870000|2022-02-14 15:01:10|1283.5|1282.5|1283.5|1282.5|1284|1282.5|1283.5|1282.5|1042
1644850880000|2022-02-14 15:01:20|1284|1283|1285|1284|1285.5|1284.5|1284|1282.5|5708
1644850890000|2022-02-14 15:01:30|1284.5|1283.5|1285|1284|1285|1284|1284.5|1283|4133
1644850900000|2022-02-14 15:01:40|1285.5|1284.5|1286|1285|1286.5|1285|1285.5|1284.5|2825
1644850910000|2022-02-14 15:01:50|1286.5|1285.5|1286|1285.5|1286.5|1285.5|1286|1285|1760
1644850920000|2022-02-14 15:02:00|1286.5|1285|1286|1284.5|1286.5|1285|1285.5|1284.5|3712
1644850930000|2022-02-14 15:02:10|1285.5|1284|1285|1283.5|1285.5|1284|1285|1283.5|1549
1644850940000|2022-02-14 15:02:20|1284.5|1283|1285|1283|1285|1283|1283.5|1283|985
1644850950000|2022-02-14 15:02:30|1284.5|1282.5|1282|1280|1284.5|1282.5|1282|1280|971
1644850970000|2022-02-14 15:02:50|1282.5|1280.5|1283.5|1282.5|1283.5|1283|1282|1280.5|5322
1644850980000|2022-02-14 15:03:00|1283|1282|1281.5|1280|1283|1282|1281.5|1280|1325
1644851000000|2022-02-14 15:03:20|1282|1280.5|1283|1282|1283.5|1282.5|1282|1280.5|5172
1644851010000|2022-02-14 15:03:30|1282.5|1281.5|1283|1281.5|1283|1281.5|1282.5|1281.5|1552
1644851020000|2022-02-14 15:03:40|1283.5|1282|1283|1281.5|1283.5|1282|1283|1281.5|1465
1644851030000|2022-02-14 15:03:50|1283.5|1282|1283.5|1282|1283.5|1282|1283.5|1282|3526
1644851040000|2022-02-14 15:04:00|1283|1281.5|1282|1281|1283.5|1282|1281.5|1279.5|3788
1644851050000|2022-02-14 15:04:10|1281.5|1280.5|1282.5|1281.5|1282.5|1282|1281.5|1280.5|3598
1644851060000|2022-02-14 15:04:20|1283|1282|1284|1283|1284.5|1283|1283|1282|5420
1644851070000|2022-02-14 15:04:30|1283.5|1283.5|1283.5|1282.5|1284.5|1283.5|1283.5|1282.5|4834
1644851080000|2022-02-14 15:04:40|1284|1283|1284|1283|1284.5|1283.5|1284|1282.5|3486
1644851090000|2022-02-14 15:04:50|1283|1282.5|1284.5|1283.5|1284.5|1283.5|1283|1281.5|4714
1644851100000|2022-02-14 15:05:00|1285|1284|1285.5|1284|1285.5|1284|1284.5|1284|3160
1644851110000|2022-02-14 15:05:10|1285|1283.5|1285.5|1284|1286|1284|1284.5|1283.5|2618
1644851120000|2022-02-14 15:05:20|1284.5|1284.5|1285|1283.5|1285.5|1284.5|1284.5|1283.5|4361
1644851130000|2022-02-14 15:05:30|1284.5|1284|1285|1283.5|1285|1284|1283.5|1283|1073
1644851140000|2022-02-14 15:05:40|1285.5|1284|1286.5|1285.5|1286.5|1285.5|1285.5|1283.5|3731
1644851150000|2022-02-14 15:05:50|1287|1286|1287.5|1286|1287.5|1286.5|1286.5|1286|2526
1644851160000|2022-02-14 15:06:00|1287|1286.5|1287|1286|1287.5|1287|1287|1286|2911
1644851170000|2022-02-14 15:06:10|1287.5|1286.5|1288|1287|1288.5|1287|1287.5|1286.5|1541
1644851180000|2022-02-14 15:06:20|1288.5||1288.5||1288.5||1288||663
1644851190000|2022-02-14 15:06:30|1288|1287.5|1288|1286.5|1288.5|1287.5|1287|1286.5|1253
1644851210000|2022-02-14 15:06:50|1288.5|1287.5|1288|1287.5|1288.5|1287.5|1288|1287.5|217
1644851220000|2022-02-14 15:07:00|1288.5|1286.5|1288|1287|1288.5|1287|1288|1286.5|36
1644851230000|2022-02-14 15:07:10|1287|1286.5|1287|1286|1287|1286.5|1287|1286|2434
1644851250000|2022-02-14 15:07:30|1286.5|1286.5|1287|1286|1287|1286.5|1286.5|1285|3561
1644851260000|2022-02-14 15:07:40|1287.5|1286.5|1288|1286.5|1288|1286.5|1287.5|1286.5|269
1644851270000|2022-02-14 15:07:50|1288.5|1287|1288.5|1287.5|1289|1287.5|1288.5|1287|1221
1644851280000|2022-02-14 15:08:00|1288|1287|1287.5|1286.5|1288|1287|1287.5|1286.5|3379
1644851290000|2022-02-14 15:08:10||1287||1287||1287||1287|0
1644851320000|2022-02-14 15:08:40|1288||1288||1288||1288||763
1644851340000|2022-02-14 15:09:00|1287.5|1286.5|1287.5|1287|1288|1287.5|1287|1285.5|4821
1644851350000|2022-02-14 15:09:10|1287|1286.5|1286|1284.5|1287|1286.5|1286|1284.5|3134
1644851360000|2022-02-14 15:09:20|1285.5|1284|1285|1283.5|1285.5|1284.5|1285|1283.5|1588
1644851370000|2022-02-14 15:09:30|1284.5||1284.5||1284.5||1284.5||0
1644851380000|2022-02-14 15:09:40|1285|1284|1285.5|1284.5|1285.5|1284.5|1284.5|1284|7724
1644851390000|2022-02-14 15:09:50|1286|1285|1287|1286|1287|1286.5|1286|1285|2845
1644851400000|2022-02-14 15:10:00|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|739
1644851410000|2022-02-14 15:10:10|1288.5||1288.5||1288.5||1288.5||442
1644851420000|2022-02-14 15:10:20|1288||1287.5||1288||1287.5||283
1644851430000|2022-02-14 15:10:30|1286.5|1286|1286|1284.5|1287.5|1286|1286|1284.5|3812
1644851460000|2022-02-14 15:11:00|1286.5|1285|1286.5|1285|1286.5|1285.5|1286.5|1284.5|317
1644851470000|2022-02-14 15:11:10||1285.5||1285.5||1285.5||1285.5|0
1644851480000|2022-02-14 15:11:20|||||||||300
1644851500000|2022-02-14 15:11:40|1287|1286|1287.5|1286.5|1287.5|1286.5|1287|1286|2732
1644851520000|2022-02-14 15:12:00|1288|1287|1288.5|1287|1288.5|1287|1288|1287|174
1644851530000|2022-02-14 15:12:10|1288||1288||1288||1288||0
1644851540000|2022-02-14 15:12:20|1287.5|1287.5|1290|1288.5|1290|1288.5|1287.5|1287.5|1986
1644851570000|2022-02-14 15:12:50|1289.5|1288|1289|1287.5|1289.5|1288|1288.5|1287.5|4709
1644851580000|2022-02-14 15:13:00|1288.5|1287|1289|1287.5|1289|1287.5|1288.5|1287|1706
1644851610000|2022-02-14 15:13:30|1288.5|1287|1288.5|1287.5|1288.5|1287.5|1287.5|1286|15119
1644851620000|2022-02-14 15:13:40||1287||1287||1287||1287|0
1644851640000|2022-02-14 15:14:00||1287.5||1287.5||1287.5||1287.5|0
1644851650000|2022-02-14 15:14:10|1288|1287|1288|1287|1288|1287|1288|1287|479
1644851680000|2022-02-14 15:14:40|1287.5|1286.5|1288|1286.5|1288|1286.5|1287|1286.5|1350
1644851690000|2022-02-14 15:14:50||1287||1287||1287||1287|0
1644851700000|2022-02-14 15:15:00|||||||||236
1644851710000|2022-02-14 15:15:10|1288.5|1287.5|1288.5|1287.5|1288.5|1287.5|1288|1287.5|1806
1644851720000|2022-02-14 15:15:20|1288|1287|1287|1286|1288|1287|1287|1286|3484
1644851730000|2022-02-14 15:15:30|1286.5|1285.5|1285|1284|1287|1285.5|1285|1283.5|1199
1644851740000|2022-02-14 15:15:40|1284.5|1283.5|1283|1281.5|1285|1283.5|1282.5|1281.5|1151
1644851750000|2022-02-14 15:15:50|1282.5|1281|1281|1279.5|1282.5|1281|1280.5|1279.5|2068
1644851760000|2022-02-14 15:16:00|1280.5|1279|1280.5|1279|1281|1279.5|1280.5|1279|4
1644851770000|2022-02-14 15:16:10|1280||1280||1280||1279.5||143
1644851780000|2022-02-14 15:16:20|1280.5|1279.5|1282|1280.5|1282|1280.5|1280|1279.5|7322
1644851790000|2022-02-14 15:16:30|1282.5|1281.5|1282.5|1281.5|1282.5|1281.5|1282.5|1281.5|1795
1644851800000|2022-02-14 15:16:40|1283|1282|1284|1283|1284|1283|1283|1282|1061
1644851820000|2022-02-14 15:17:00|1283.5|1282.5|1283.5|1282.5|1283.5|1283|1283|1282.5|2027
1644851830000|2022-02-14 15:17:10|1284||1284||1284||1284||0
1644851860000|2022-02-14 15:17:40||1283||1282.5||1283||1282.5|0
1644851870000|2022-02-14 15:17:50|1283.5||1284||1284||1283.5||0
1644851880000|2022-02-14 15:18:00|||||||||456
1644851890000|2022-02-14 15:18:10|1284.5|1283|1285|1283.5|1285|1283.5|1284.5|1283|1751
1644851900000|2022-02-14 15:18:20|1284.5||1285||1285||1284.5||76
1644851930000|2022-02-14 15:18:50|1284.5||1284.5||1284.5||1284.5||120
1644851940000|2022-02-14 15:19:00|1285|1284|1285|1284|1285|1284.5|1284.5|1283.5|1459
1644851950000|2022-02-14 15:19:10||1284.5||1284||1284.5||1284|2042
1644851990000|2022-02-14 15:19:50|1285.5|1284.5|1286.5|1284.5|1286.5|1284.5|1285.5|1284.5|4515
1644852010000|2022-02-14 15:20:10|1286||1286||1286||1286||338
1644852030000|2022-02-14 15:20:30|1286.5|1285.5|1287|1285.5|1287.5|1286|1286.5|1285|1588
1644852040000|2022-02-14 15:20:40||1286||1285.5||1286||1285.5|0
1644852060000|2022-02-14 15:21:00|||||||||777
1644852090000|2022-02-14 15:21:30|1286.5|1285|1286.5|1285|1286.5|1285.5|1285|1284.5|2651
1644852100000|2022-02-14 15:21:40||1285.5||1285.5||1285.5||1285.5|0
1644852110000|2022-02-14 15:21:50|1287|1286|1287|1285.5|1287|1286|1287|1285.5|396
1644852120000|2022-02-14 15:22:00|1286.5|1285|1286|1285.5|1287|1285.5|1286|1285|689
1644852130000|2022-02-14 15:22:10||1285||1285||1285||1285|490
1644852180000|2022-02-14 15:23:00|1285.5|1284.5|1286|1284.5|1286|1285|1285.5|1284.5|1080
1644852190000|2022-02-14 15:23:10|1286.5|1285|1286.5|1285.5|1286.5|1285.5|1286|1285|684
1644852200000|2022-02-14 15:23:20|1287|1286|1288.5|1287|1289|1287.5|1287|1286|4521
1644852210000|2022-02-14 15:23:30||1287.5||1287.5||1287.5||1287.5|0
1644852250000|2022-02-14 15:24:10|1288|1287|1288|1287|1288|1287.5|1288|1287|189
1644852260000|2022-02-14 15:24:20||1286.5||1286.5||1287||1286|246
1644852280000|2022-02-14 15:24:40||1287||1286.5||1287||1286.5|0
1644852300000|2022-02-14 15:25:00|1287.5|1286|1287.5|1286.5|1287.5|1286.5|1287|1286|678
1644852360000|2022-02-14 15:26:00|1287||1287||1287.5||1287||21
1644852370000|2022-02-14 15:26:10|1287.5||1287.5||1287.5||1287.5||414
1644852400000|2022-02-14 15:26:40|1288|1287|1288|1287|1288|1287|1288|1287|1834
1644852430000|2022-02-14 15:27:10|1287.5|1286.5|1287.5|1286.5|1287.5|1287|1287.5|1286.5|638
1644852440000|2022-02-14 15:27:20||1286||1286.5||1286.5||1286|254
1644852460000|2022-02-14 15:27:40||1286||1286||1286||1286|406
1644852480000|2022-02-14 15:28:00|1287|1285.5|1286|1285.5|1287|1286|1286|1285|389
1644852500000|2022-02-14 15:28:20|||||||||73
1644852510000|2022-02-14 15:28:30||1285||1285||1285||1285|265
1644852540000|2022-02-14 15:29:00|1285.5|1285.5|1287.5|1286.5|1287.5|1287|1285.5|1285.5|8214
1644852560000|2022-02-14 15:29:20|1287||1287.5||1287.5||1287||486
1644852570000|2022-02-14 15:29:30|1287||1287.5||1287.5||1287||260
1644852600000|2022-02-14 15:30:00|1288|1287|1288|1287|1288|1287|1288|1287|1125
1644852640000|2022-02-14 15:30:40|1287.5||1288||1288||1287.5||369
1644852650000|2022-02-14 15:30:50|1287.5|1286.5|1287.5|1286.5|1288|1286.5|1287.5|1286.5|149
1644852660000|2022-02-14 15:31:00|1287|1286|1286.5|1285.5|1287|1286|1286.5|1285.5|611
1644852670000|2022-02-14 15:31:10|1286|1285|1285.5|1284.5|1286|1285|1285.5|1284.5|364
1644852680000|2022-02-14 15:31:20|1285|1284|1284.5|1283|1285|1284|1284.5|1282.5|299
1644852700000|2022-02-14 15:31:40|1284||1284||1284||1284||0
1644852720000|2022-02-14 15:32:00|1283|1282.5|1284.5|1283|1284.5|1284|1283|1282|860
1644852750000|2022-02-14 15:32:30|1284||1284||1284||1284||80
1644852770000|2022-02-14 15:32:50|1283.5|1282.5|1283.5|1282.5|1284|1282.5|1283.5|1282.5|3
1644852780000|2022-02-14 15:33:00|1283|1282|1283|1281.5|1283.5|1282|1282|1281|755
1644852830000|2022-02-14 15:33:50|1283.5|1282|1284.5|1283|1284.5|1283|1283.5|1282|3172
1644852850000|2022-02-14 15:34:10|||||||||234
1644852860000|2022-02-14 15:34:20|1284|1282.5|1284|1282|1284|1282.5|1284|1282|1266
1644852870000|2022-02-14 15:34:30|1284.5|1282.5|1284|1283|1285.5|1283.5|1284|1282.5|2428
1644852880000|2022-02-14 15:34:40|1285.5|1283.5|1285|1283.5|1285.5|1283.5|1285|1283.5|359
1644852890000|2022-02-14 15:34:50|1285.5|1284|1285.5|1284|1285.5|1284|1285.5|1284|1597
1644852900000|2022-02-14 15:35:00|1285|1283.5|1285|1283.5|1285|1283.5|1285|1283.5|0
1644852950000|2022-02-14 15:35:50||1284||1284||1284||1284|0
1644852960000|2022-02-14 15:36:00|||||||||97
1644852980000|2022-02-14 15:36:20|1284.5|1283|1284.5|1283|1284.5|1283|1284.5|1283|238
1644853020000|2022-02-14 15:37:00|1284|1282.5|1284|1283|1284.5|1283|1283|1282.5|270
1644853030000|2022-02-14 15:37:10|1283.5|1282.5|1283.5|1282|1284|1282.5|1283.5|1282|13
1644853040000|2022-02-14 15:37:20|||||||||237
1644853070000|2022-02-14 15:37:50|1283|1281.5|1283|1281.5|1283|1281.5|1283|1281.5|36
1644853090000|2022-02-14 15:38:10|||||||||66
1644853100000|2022-02-14 15:38:20||1282||1281.5||1282||1281.5|0
1644853110000|2022-02-14 15:38:30||1282||1282||1282||1282|0
1644853160000|2022-02-14 15:39:20|||||||||69
1644853180000|2022-02-14 15:39:40|||||||||68
1644853230000|2022-02-14 15:40:30|1282.5|1281.5|1282|1280.5|1283|1281.5|1282|1280.5|385
1644853240000|2022-02-14 15:40:40|1281.5|1280|1281|1280|1281.5|1280|1281|1280|818
1644853260000|2022-02-14 15:41:00|1280.5|1279.5|1281|1280|1281|1280|1280.5|1279.5|284
1644853280000|2022-02-14 15:41:20|1281.5|1280.5|1284|1283|1284|1283.5|1281|1280|8444
1644853300000|2022-02-14 15:41:40|||||||||124
1644853310000|2022-02-14 15:41:50|1284.5|1283.5|1284|1283|1284.5|1283.5|1284|1283|2242
1644853340000|2022-02-14 15:42:20|1284.5|1283.5|1284.5|1283.5|1284.5|1283.5|1284.5|1283.5|204
1644853350000|2022-02-14 15:42:30|1285|1284|1285.5|1284.5|1285.5|1284.5|1284.5|1283.5|1591
1644853410000|2022-02-14 15:43:30|1286|1285|1286|1285|1286|1285|1286|1285|252
1644853430000|2022-02-14 15:43:50|1286.5|1285.5|1286.5|1285|1286.5|1285.5|1286|1285|1974
1644853440000|2022-02-14 15:44:00|1286||1286||1286||1286||0
1644853470000|2022-02-14 15:44:30|1285.5||1286||1286||1285.5||425
1644853540000|2022-02-14 15:45:40|1286.5|1285.5|1287.5|1286|1288|1286|1286|1285|3519
1644853570000|2022-02-14 15:46:10|1288|1286.5|1288|1287|1288|1287|1288|1286.5|368
1644853580000|2022-02-14 15:46:20|1287.5|1286.5|1288|1286.5|1288|1286.5|1286.5|1285.5|3214
1644853600000|2022-02-14 15:46:40|||||||||780
1644853620000|2022-02-14 15:47:00|1287.5|1286|1287.5|1285.5|1288|1286.5|1286.5|1285.5|2103
1644853650000|2022-02-14 15:47:30|||||||||250
1644853670000|2022-02-14 15:47:50|1288|1286|1289|1288|1289|1288|1288|1286|967
1644853690000|2022-02-14 15:48:10|1289.5|1288.5|1289.5|1289|1290|1289|1289.5|1288.5|1270
1644853700000|2022-02-14 15:48:20|1290.5|1289.5|1291|1290|1291|1290.5|1290|1289.5|4527
1644853710000|2022-02-14 15:48:30|||||||||4281
1644853720000|2022-02-14 15:48:40|1290.5|1289.5|1290|1289|1290.5|1289.5|1290|1289|1016
1644853800000|2022-02-14 15:50:00|1289.5|1289.5|1291.5|1290.5|1291.5|1290.5|1289.5|1289.5|3841
1644853810000|2022-02-14 15:50:10|||||||||287
1644853820000|2022-02-14 15:50:20|1292|1291|1295.5|1293.5|1296|1294.5|1291.5|1291|2830
1644853830000|2022-02-14 15:50:30|1294.5|1293|1294.5|1293|1294.5|1294|1294|1292.5|1660
1644853840000|2022-02-14 15:50:40|1294|1292.5|1293.5|1292|1294|1293|1293.5|1292|230
1644853860000|2022-02-14 15:51:00|1293|1292.5|1293|1292|1293.5|1292.5|1292.5|1291.5|1408
1644853880000|2022-02-14 15:51:20|1293.5|1293|1294.5|1293|1295|1294.5|1293.5|1292.5|3955
1644853890000|2022-02-14 15:51:30||1293.5||1293.5||1293.5||1293.5|429
1644853900000|2022-02-14 15:51:40|1294|1293|1293.5|1292.5|1294|1293|1293.5|1292.5|452
1644853910000|2022-02-14 15:51:50|1293|1292|1293|1292|1293|1292|1293|1292|87
1644853930000|2022-02-14 15:52:10|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|374
1644853940000|2022-02-14 15:52:20|||||||||54
1644853980000|2022-02-14 15:53:00|||||||||39
1644853990000|2022-02-14 15:53:10|1292|1291|1292|1291|1292|1291.5|1292|1291|573
1644854040000|2022-02-14 15:54:00|1291.5|1291.5|1292.5|1291.5|1292.5|1292|1291.5|1291.5|594
1644854070000|2022-02-14 15:54:30|||||||||500
1644854080000|2022-02-14 15:54:40|1293|1292.5|1293.5|1292.5|1293.5|1293|1293|1292.5|2869
1644854090000|2022-02-14 15:54:50|1293|1292|1293|1292|1293.5|1292|1293|1292|786
1644854120000|2022-02-14 15:55:20|1293.5|1292.5|1293.5|1293|1294.5|1293.5|1293.5|1292.5|873
1644854130000|2022-02-14 15:55:30|1294|1293.5|1295|1293.5|1295|1294|1294|1293.5|603
1644854160000|2022-02-14 15:56:00|1294.5|1293|1294.5|1293.5|1294.5|1293.5|1294.5|1293|1005
1644854170000|2022-02-14 15:56:10|1294|1293|1294.5|1293.5|1294.5|1293.5|1293.5|1292|6681
1644854200000|2022-02-14 15:56:40|1295|1294|1296.5|1294.5|1296.5|1294.5|1295|1294|1747
1644854210000|2022-02-14 15:56:50||1295||1295||1295||1295|0
1644854220000|2022-02-14 15:57:00|1296|1294.5|1295.5|1294|1296.5|1295|1295|1294|2844
1644854230000|2022-02-14 15:57:10|1295|1293.5|1293.5|1291.5|1295.5|1294|1293.5|1291.5|1364
1644854250000|2022-02-14 15:57:30|1293|1292|1293|1292|1293|1292|1292.5|1292|1447
1644854270000|2022-02-14 15:57:50|1292.5|1291.5|1292.5|1291|1292.5|1291.5|1292|1291|155
1644854290000|2022-02-14 15:58:10|||||||||3
1644854310000|2022-02-14 15:58:30|1292|1290.5|1292|1291|1292|1291|1291.5|1290.5|2235
1644854320000|2022-02-14 15:58:40|1292.5|1291.5|1292.5|1291.5|1292.5|1292|1292.5|1291|1844
1644854350000|2022-02-14 15:59:10|1293|1292|1293|1292|1293|1292|1293|1292|582
1644854360000|2022-02-14 15:59:20|||||||||95
1644854400000|2022-02-14 16:00:00|||||||||234
1644854410000|2022-02-14 16:00:10|1292.5|1291.5|1292|1291|1292.5|1291.5|1292|1290.5|1704
1644854450000|2022-02-14 16:00:50|||||||||1
1644854490000|2022-02-14 16:01:30|1292.5|1291.5|1292.5|1291|1292.5|1291.5|1292.5|1291|395
1644854530000|2022-02-14 16:02:10|1292||1292||1292.5||1292||0
1644854580000|2022-02-14 16:03:00|||||||||876
1644854610000|2022-02-14 16:03:30|1292.5|1291.5|1294.5|1293.5|1294.5|1294|1292.5|1291|7668
1644854620000|2022-02-14 16:03:40|1294|1293|1294.5|1293.5|1294.5|1293.5|1294|1293|1021
1644854640000|2022-02-14 16:04:00|1295|1294|1294.5|1294|1296|1295|1294.5|1293.5|1582
1644854650000|2022-02-14 16:04:10||1293.5||1293.5||1293.5||1293.5|273
1644854660000|2022-02-14 16:04:20||1294||1293.5||1294||1293.5|140
1644854670000|2022-02-14 16:04:30|1294|1293|1294.5|1293|1294.5|1293.5|1294|1293|1187
1644854680000|2022-02-14 16:04:40|1294||1294||1294.5||1294||585
1644854690000|2022-02-14 16:04:50|||||||||288
1644854730000|2022-02-14 16:05:30||1293.5||1293.5||1293.5||1293.5|0
1644854740000|2022-02-14 16:05:40|1294.5|1294|1294.5|1293.5|1294.5|1294|1294|1293.5|633
1644854760000|2022-02-14 16:06:00|1294||1294.5||1294.5||1294||582
1644854780000|2022-02-14 16:06:20|1295|1294|1295|1294|1295|1294|1295|1294|940
1644854790000|2022-02-14 16:06:30|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|1295.5|1294|724
1644854800000|2022-02-14 16:06:40|1295||1295||1295||1295||0
1644854810000|2022-02-14 16:06:50|1295.5||1295.5||1295.5||1295.5||125
1644854820000|2022-02-14 16:07:00|1296|1295|1295.5|1295|1296|1295|1295|1294|2170
1644854830000|2022-02-14 16:07:10|1296|1294.5|1296|1294.5|1296|1294.5|1296|1294.5|310
1644854840000|2022-02-14 16:07:20|1296.5|1295|1297.5|1296.5|1297.5|1296.5|1296.5|1295|2072
1644854850000|2022-02-14 16:07:30|1297|1296|1296.5|1295.5|1297|1296|1296|1295.5|2029
1644854870000|2022-02-14 16:07:50|||||||||250
1644854890000|2022-02-14 16:08:10|||||||||459
1644854910000|2022-02-14 16:08:30|1297|1296|1296.5|1295.5|1297|1296|1296.5|1295.5|761
1644854920000|2022-02-14 16:08:40|1297|1296|1297|1296|1297|1296|1297|1295.5|512
1644854930000|2022-02-14 16:08:50||1296.5||1296||1296.5||1296|95
1644854960000|2022-02-14 16:09:20|1297.5|1296.5|1298|1297.5|1298|1297.5|1297.5|1296.5|2294
1644854970000|2022-02-14 16:09:30|1298.5|1298|1301|1300.5|1301|1300.5|1298.5|1298|3118
1644854980000|2022-02-14 16:09:40|1300.5|1300|1301|1299.5|1301|1300|1300.5|1299.5|1357
1644855000000|2022-02-14 16:10:00|1300|1299|1299.5|1299|1300|1299|1299.5|1299|829
1644855010000|2022-02-14 16:10:10|1299|1298|1299.5|1298.5|1299.5|1298.5|1299|1298|2159
1644855030000|2022-02-14 16:10:30|||||||||2
1644855050000|2022-02-14 16:10:50|1299|1298|1299.5|1298|1299.5|1298|1299|1298|127
1644855090000|2022-02-14 16:11:30||1298.5||1298.5||1298.5||1298.5|0
1644855100000|2022-02-14 16:11:40|1300|1299|1300.5|1299.5|1301|1300|1300|1299|4277
1644855130000|2022-02-14 16:12:10|1300|1299|1300.5|1299|1300.5|1299.5|1300|1299|1145
1644855160000|2022-02-14 16:12:40|1300||1300||1300||1300||0
1644855170000|2022-02-14 16:12:50|1300.5|1299.5|1300|1299|1300.5|1299.5|1300|1299|545
1644855200000|2022-02-14 16:13:20|1300.5|1299.5|1300.5|1299|1300.5|1299.5|1300|1299|1186
1644855240000|2022-02-14 16:14:00||1299.5||1299.5||1299.5||1299.5|0
1644855260000|2022-02-14 16:14:20|1300|1299|1299|1298|1300.5|1299.5|1299|1298|2365
1644855280000|2022-02-14 16:14:40|||||||||172
1644855310000|2022-02-14 16:15:10|||||||||78
1644855320000|2022-02-14 16:15:20|||||||||193
1644855330000|2022-02-14 16:15:30|||||||||199
1644855340000|2022-02-14 16:15:40|||||||||6
1644855380000|2022-02-14 16:16:20|1299.5|1298|1299.5|1298|1299.5|1298|1299|1298|138
1644855400000|2022-02-14 16:16:40|1300|1298.5|1300|1298.5|1300|1298.5|1300|1298.5|59
1644855410000|2022-02-14 16:16:50|1300.5||1300.5||1300.5||1300.5||0
1644855420000|2022-02-14 16:17:00||1299.5||1299.5||1299.5||1299.5|1300
1644855450000|2022-02-14 16:17:30|1300|1299|1300.5|1299|1300.5|1299|1300|1299|230
1644855460000|2022-02-14 16:17:40|1300||1300.5||1300.5||1300||1300
1644855480000|2022-02-14 16:18:00|1300|1298.5|1300|1298.5|1300|1298.5|1300|1298.5|10
1644855490000|2022-02-14 16:18:10|1299.5|1298|1299.5|1298|1299.5|1298|1299.5|1298|0
1644855510000|2022-02-14 16:18:30|1300.5|1299.5|1300.5|1299|1300.5|1299.5|1300.5|1299|0
1644855540000|2022-02-14 16:19:00||1299.5||1299.5||1299.5||1299.5|411
1644855560000|2022-02-14 16:19:20||1299||1299||1299||1299|186
1644855600000|2022-02-14 16:20:00|||||||||1287
1644855610000|2022-02-14 16:20:10|1301|1299.5|1301|1300|1301|1300|1301|1299.5|0
1644855620000|2022-02-14 16:20:20|1301.5|1300.5|1301.5|1300|1301.5|1300.5|1301.5|1300|20
1644855660000|2022-02-14 16:21:00|1301|1299.5|1301.5|1300|1301.5|1300|1301|1299.5|116
1644855670000|2022-02-14 16:21:10|1301||1301.5||1301.5||1301||60
1644855680000|2022-02-14 16:21:20|||||||||150
1644855700000|2022-02-14 16:21:40||1300.5||1300.5||1300.5||1300.5|14
1644855740000|2022-02-14 16:22:20|1302||1302||1302||1302||0
1644855770000|2022-02-14 16:22:50|1301.5|1299.5|1301.5|1299.5|1301.5|1299.5|1301.5|1299.5|33
1644855780000|2022-02-14 16:23:00|1302|1300|1302|1300|1302|1300|1302|1300|142
1644855790000|2022-02-14 16:23:10|1301.5|1299.5|1301.5|1299.5|1301.5|1299.5|1301.5|1299.5|521
1644855840000|2022-02-14 16:24:00|1301|1299|1301|1299.5|1301|1299.5|1301|1299|138
1644855850000|2022-02-14 16:24:10|1300.5|1299|1300.5|1299|1300.5|1299|1300.5|1299|110
1644855870000|2022-02-14 16:24:30||1298.5||1298.5||1298.5||1298.5|225
1644855910000|2022-02-14 16:25:10|1301|1299|1301|1299|1301|1299|1301|1299|246
1644855920000|2022-02-14 16:25:20|1300.5||1301||1301||1300.5||0
1644855940000|2022-02-14 16:25:40|1300.5||1301||1301||1300.5||0
1644855960000|2022-02-14 16:26:00||1299.5||1299.5||1299.5||1299.5|0
1644855970000|2022-02-14 16:26:10|||||||||39
1644856000000|2022-02-14 16:26:40|1301.5|1300|1301.5|1300|1301.5|1300|1301.5|1300|0
1644856010000|2022-02-14 16:26:50|1301||1301||1301||1301||280
1644856040000|2022-02-14 16:27:20||1299.5||1299.5||1299.5||1299.5|649
1644856070000|2022-02-14 16:27:50|1301.5|1300|1301|1300|1301.5|1300|1301|1300|22
1644856090000|2022-02-14 16:28:10|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|39
1644856100000|2022-02-14 16:28:20|||||||||100
1644856110000|2022-02-14 16:28:30||1300||1300.5||1300.5||1300|4
1644856120000|2022-02-14 16:28:40|1302|1300|1302|1300.5|1302|1300.5|1302|1300|307
1644856130000|2022-02-14 16:28:50|1303|1301.5|1303|1301.5|1303|1301.5|1303|1301.5|223
1644856140000|2022-02-14 16:29:00|1302.5|1301|1302|1300.5|1302.5|1301|1302|1300.5|24
1644856160000|2022-02-14 16:29:20|||||||||28
1644856170000|2022-02-14 16:29:30||1300||1300||1300||1300|448
1644856180000|2022-02-14 16:29:40|1301.5|1300.5|1301.5|1300|1301.5|1300.5|1301.5|1300|83
1644856190000|2022-02-14 16:29:50||1299.5||1299.5||1299.5||1299.5|351
1644998410000|2022-02-16 08:00:10|1363|1361.5|1370|1366|1385|1371.5|1363|1361.5|14297
1644998420000|2022-02-16 08:00:20|1371|1366.5|1370.5|1365.5|1371|1368.5|1367.5|1365.5|5559
1644998430000|2022-02-16 08:00:30|1368|1366|1364|1362.5|1368|1366.5|1363.5|1359.5|4161
1644998440000|2022-02-16 08:00:40|1363.5|1358.5|1362.5|1357|1363.5|1358.5|1362|1356.5|65
1644998450000|2022-02-16 08:00:50|1362|1356|1360|1355|1362|1356|1360|1354.5|0
1644998460000|2022-02-16 08:01:00|1359.5|1353.5|1357|1352|1359.5|1355|1357|1349.5|316
1644998470000|2022-02-16 08:01:10|1356.5||1356||1356.5||1356||227
1644998480000|2022-02-16 08:01:20|||||||||2935
1644998500000|2022-02-16 08:01:40|||||||||751
1644998510000|2022-02-16 08:01:50||1352.5||1352.5||1352.5||1352.5|331
1644998520000|2022-02-16 08:02:00|1355.5|1350.5|1353.5|1349|1355.5|1350.5|1353|1347|942
1644998530000|2022-02-16 08:02:10|1353|1347|1353|1349.5|1353.5|1349.5|1353|1347|186
1644998540000|2022-02-16 08:02:20|1352.5|1348|1352.5|1348.5|1352.5|1348.5|1352.5|1348|0
1644998550000|2022-02-16 08:02:30|1351.5|1347|1350.5|1346|1351.5|1347.5|1350|1345|36
1644998560000|2022-02-16 08:02:40|1350|1344.5|1349.5|1345|1350|1345.5|1349|1344|1950
1644998570000|2022-02-16 08:02:50|1349|1344|1348.5|1345|1349|1345|1348.5|1343.5|1803
1644998580000|2022-02-16 08:03:00|1348|1344|1347.5|1343|1348|1344.5|1347.5|1342.5|1790
1644998590000|2022-02-16 08:03:10|1347||1346||1347||1346||186
1644998600000|2022-02-16 08:03:20|1345.5||1345.5||1345.5||1345.5||0
1644998610000|2022-02-16 08:03:30|1345|1343.5|1348|1343.5|1348|1345.5|1345|1343.5|1560
1644998620000|2022-02-16 08:03:40||1345||1345||1345||1345|0
1644998640000|2022-02-16 08:04:00|1348.5||1348.5||1348.5||1348.5||230
1644998650000|2022-02-16 08:04:10|||||||||192
1644998680000|2022-02-16 08:04:40|||||||||19
1644998700000|2022-02-16 08:05:00|1348|1344|1347.5|1342.5|1348|1345|1347.5|1342.5|1254
1644998720000|2022-02-16 08:05:20||1343||1343||1343||1343|179
1644998730000|2022-02-16 08:05:30||1342.5||1342.5||1342.5||1342.5|53
1644998740000|2022-02-16 08:05:40|||||||||368
1644998750000|2022-02-16 08:05:50|||||||||76
1644998760000|2022-02-16 08:06:00|1347|1342|1343.5|1340|1347|1342|1343.5|1338|532
1644998780000|2022-02-16 08:06:20||1339.5||1339||1340||1339|43
1644998820000|2022-02-16 08:07:00|1343|1338.5|1336.5|1334|1343|1338.5|1334.5|1332|2782
1644998830000|2022-02-16 08:07:10|1337.5|1335|1336.5|1333.5|1337.5|1335|1336.5|1333.5|417
1644998850000|2022-02-16 08:07:30|1336|1332.5|1334.5|1332.5|1336.5|1332.5|1334.5|1332.5|39
1644998870000|2022-02-16 08:07:50|1334|1331|1332.5|1329.5|1334|1331|1332.5|1329|3
1644998880000|2022-02-16 08:08:00|1333.5|1329|1335.5|1332|1337|1332.5|1333.5|1329|3819
1644998890000|2022-02-16 08:08:10|1336|1333|1337|1335.5|1339|1335.5|1336|1333|500
1644998930000|2022-02-16 08:08:50|1336.5|1335|1336.5|1335|1336.5|1335|1336.5|1335|205
1644998940000|2022-02-16 08:09:00|1336|1334|1333.5|1331|1336|1334|1333.5|1331|661
1644998950000|2022-02-16 08:09:10||1330.5||1330.5||1330.5||1330.5|0
1644998960000|2022-02-16 08:09:20|1333||1333||1333||1333||0
1644998970000|2022-02-16 08:09:30|1333.5|1331|1336.5|1333.5|1338|1336.5|1333.5|1330.5|3280
1644999000000|2022-02-16 08:10:00||1334||1334.5||1334.5||1334|0
1644999010000|2022-02-16 08:10:10|1337|1335|1337.5|1335.5|1337.5|1335.5|1337|1335|497
1644999020000|2022-02-16 08:10:20|1337|1335|1337|1335|1337|1335|1337|1335|327
1644999030000|2022-02-16 08:10:30|1337.5|1336|1337|1334.5|1338.5|1337|1337|1334.5|1688
1644999040000|2022-02-16 08:10:40|1336|1335|1336|1334.5|1337|1335.5|1336|1334.5|150
1644999050000|2022-02-16 08:10:50|1336.5|1335|1340.5|1338|1341|1338|1336.5|1335|1575
1644999060000|2022-02-16 08:11:00|1341|1338.5|1340.5|1338|1341|1338.5|1340.5|1338|0
1644999070000|2022-02-16 08:11:10|1340|1338.5|1341.5|1339|1343|1340.5|1340|1338.5|1236
1644999080000|2022-02-16 08:11:20|1342|1339.5|1341.5|1338.5|1342.5|1339.5|1341.5|1338.5|0
1644999090000|2022-02-16 08:11:30||1339||1339||1339||1339|0
1644999100000|2022-02-16 08:11:40|1342||1342||1342||1342||0
1644999110000|2022-02-16 08:11:50|1341|1340|1341|1338.5|1341|1340|1341|1338.5|0
1644999120000|2022-02-16 08:12:00||1339||1339||1339||1339|0
1644999130000|2022-02-16 08:12:10|1341.5|1339.5|1342|1340|1342|1340|1341.5|1339.5|343
1644999140000|2022-02-16 08:12:20|1342.5|1340.5|1343|1341|1343|1341|1342.5|1340.5|270
1644999150000|2022-02-16 08:12:30|1343.5|1341.5|1344.5|1342|1345|1343|1343.5|1341.5|598
1644999160000|2022-02-16 08:12:40|1344|1341.5|1343.5|1341.5|1344|1341.5|1342|1341|434
1644999170000|2022-02-16 08:12:50|1343|1341|1343|1341|1343|1341|1343|1341|167
1644999190000|2022-02-16 08:13:10|1342.5|1340|1342|1341|1342.5|1341|1342|1340|153
1644999200000|2022-02-16 08:13:20||1340||1340||1340||1340|42
1644999210000|2022-02-16 08:13:30||1340.5||1340||1340.5||1340|0
1644999230000|2022-02-16 08:13:50|1341.5||1342||1342||1341.5||20
1644999250000|2022-02-16 08:14:10|1341.5|1339|1340.5|1338.5|1341.5|1339|1340|1338.5|38
1644999260000|2022-02-16 08:14:20|1340||1340||1340||1340||0
1644999290000|2022-02-16 08:14:50|||||||||600
1644999340000|2022-02-16 08:15:40|1341|1339|1341|1339|1341.5|1340|1338|1336.5|2434
1644999370000|2022-02-16 08:16:10|||||||||35
1644999380000|2022-02-16 08:16:20|||||||||128
1644999390000|2022-02-16 08:16:30|||||||||606
1644999420000|2022-02-16 08:17:00||1338.5||1338||1338.5||1338|260
1644999430000|2022-02-16 08:17:10|1341.5|1338.5|1343|1340|1343.5|1343|1341.5|1338.5|3238
1644999450000|2022-02-16 08:17:30|1342.5|1339.5|1343|1339.5|1343|1339.5|1342|1339.5|149
1644999500000|2022-02-16 08:18:20|1342.5||1341||1342.5||1341||35
1644999510000|2022-02-16 08:18:30|1340.5|1339|1340.5|1338.5|1341|1339|1340|1338|424
1644999520000|2022-02-16 08:18:40|1341.5|1339|1342|1339.5|1342|1339.5|1341.5|1339|884
1644999540000|2022-02-16 08:19:00|||||||||117
1644999550000|2022-02-16 08:19:10|1343|1340|1344|1342.5|1344|1342.5|1343|1340|969
1644999560000|2022-02-16 08:19:20|1343|1342|1342|1340|1343|1342|1341.5|1339.5|567
1644999590000|2022-02-16 08:19:50|1341.5||1341.5||1341.5||1341.5||0
1644999600000|2022-02-16 08:20:00|1340.5|1339.5|1341.5|1340|1341.5|1340|1339.5|1338.5|2854
1644999610000|2022-02-16 08:20:10||1339.5||1340||1340||1339|0
1644999620000|2022-02-16 08:20:20|1342.5|1339|1342.5|1340.5|1342.5|1341.5|1342.5|1339|878
1644999630000|2022-02-16 08:20:30|1342|1341|1340.5|1339|1342.5|1341|1340.5|1339|145
1644999640000|2022-02-16 08:20:40|1340||1340||1340.5||1340||0
1644999660000|2022-02-16 08:21:00|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|36
1644999670000|2022-02-16 08:21:10|1339||1339||1339||1339||449
1644999690000|2022-02-16 08:21:30|1340|1338|1340|1338.5|1340|1338.5|1339|1338|2120
1644999700000|2022-02-16 08:21:40|||||||||594
1644999710000|2022-02-16 08:21:50|1339.5|1338|1337.5|1336|1339.5|1338|1337.5|1336|816
1644999720000|2022-02-16 08:22:00|1338|1336.5|1340.5|1339|1340.5|1339|1338|1336.5|1835
1644999740000|2022-02-16 08:22:20|1341.5|1340|1341.5|1339|1342.5|1341|1341.5|1339|414
1644999750000|2022-02-16 08:22:30|1340.5||1340||1340.5||1340||0
1644999780000|2022-02-16 08:23:00|1340.5|1339.5|1343|1341|1345|1343.5|1340.5|1339.5|1151
1644999790000|2022-02-16 08:23:10|1343.5|1341.5|1344|1341.5|1345|1343.5|1343.5|1340.5|3786
1644999810000|2022-02-16 08:23:30|1343.5|1342.5|1345|1343|1345.5|1344.5|1343.5|1342.5|700
1644999830000|2022-02-16 08:23:50||1342.5||1342.5||1342.5||1342|0
1644999840000|2022-02-16 08:24:00||1342||1342||1342.5||1342|0
1644999850000|2022-02-16 08:24:10||1342.5||1342||1342.5||1342|0
1644999870000|2022-02-16 08:24:30|1344.5||1344||1344.5||1344||0
1644999890000|2022-02-16 08:24:50|1343.5|1341.5|1342.5|1341|1343.5|1341.5|1342|1340.5|657
1644999900000|2022-02-16 08:25:00|1342|1340.5|1341|1338.5|1342|1340.5|1341|1338.5|682
1644999940000|2022-02-16 08:25:40|1340.5||1341||1341||1340||673
1644999960000|2022-02-16 08:26:00|||||||||274
1644999980000|2022-02-16 08:26:20||1339||1338.5||1339||1338.5|0
1645000010000|2022-02-16 08:26:50|||||||||340
1645000020000|2022-02-16 08:27:00|1340.5|1339|1340.5|1338.5|1340.5|1339.5|1339.5|1338.5|1768
1645000040000|2022-02-16 08:27:20|||||||||1000
1645000060000|2022-02-16 08:27:40|1340|1338|1340|1337.5|1340|1338|1340|1337.5|296
1645000070000|2022-02-16 08:27:50||1338||1337.5||1338||1337.5|340
1645000080000|2022-02-16 08:28:00|1339.5|1337|1338.5|1336|1339.5|1337|1338.5|1336|804
1645000090000|2022-02-16 08:28:10|1337.5|1335.5|1337.5|1335.5|1337.5|1335.5|1337.5|1335|262
1645000110000|2022-02-16 08:28:30|1336.5|1335|1338|1335|1340|1338|1336.5|1334.5|3134
1645000120000|2022-02-16 08:28:40||1334.5||1334||1334.5||1334|0
1645000130000|2022-02-16 08:28:50|1338.5|1334.5|1338|1336|1338.5|1337|1338|1334|932
1645000140000|2022-02-16 08:29:00|1338.5|1337|1340.5|1338|1340.5|1338|1338.5|1337|3498
1645000150000|2022-02-16 08:29:10|1340|1339|1340|1338.5|1340.5|1339|1340|1337.5|423
1645000170000|2022-02-16 08:29:30|1340.5|1339|1340.5|1339|1340.5|1339.5|1340.5|1339|966
1645000190000|2022-02-16 08:29:50|1341.5|1339.5|1340|1338.5|1341.5|1340|1340|1338.5|559
1645000200000|2022-02-16 08:30:00|1339.5|1337.5|1336.5|1335|1339.5|1337.5|1336|1335|586
1645000210000|2022-02-16 08:30:10|1336|1334.5|1334|1332|1336|1334.5|1333|1331.5|422
1645000220000|2022-02-16 08:30:20|1333.5|1331.5|1333|1330.5|1333.5|1331.5|1333|1330|0
1645000230000|2022-02-16 08:30:30|1332.5|1330|1332|1330|1332.5|1330|1332|1329.5|0
1645000240000|2022-02-16 08:30:40|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|323
1645000250000|2022-02-16 08:30:50|1331||1331||1331||1331||0
1645000260000|2022-02-16 08:31:00|1331.5|1329|1335.5|1333|1336|1333|1331.5|1329|2460
1645000270000|2022-02-16 08:31:10|1334.5|1332.5|1333|1331|1334.5|1332.5|1333|1331|532
1645000280000|2022-02-16 08:31:20|1332.5|1330.5|1332|1330.5|1332.5|1330.5|1332|1330.5|35
1645000290000|2022-02-16 08:31:30|1333|1331|1335|1332|1336|1333|1333|1331|1036
1645000300000|2022-02-16 08:31:40|1334.5|1331.5|1330|1329|1334.5|1331.5|1330|1328.5|1326
1645000310000|2022-02-16 08:31:50|1329|1328|1329.5|1328|1329.5|1328|1329|1328|4
1645000330000|2022-02-16 08:32:10|1330.5|1328.5|1330.5|1328.5|1331|1329.5|1330.5|1328.5|605
1645000350000|2022-02-16 08:32:30|1330||1330||1330||1330||381
1645000360000|2022-02-16 08:32:40|1329|1328|1329.5|1328|1330|1328|1329|1328|25
1645000400000|2022-02-16 08:33:20|1329|1326.5|1329|1326.5|1329|1326.5|1329|1326.5|213
1645000410000|2022-02-16 08:33:30|1328|1326|1327.5|1325.5|1328|1326|1327.5|1325.5|436
1645000420000|2022-02-16 08:33:40||1325||1325.5||1325.5||1325|0
1645000440000|2022-02-16 08:34:00|1328|1327|1328|1326|1328.5|1327|1328|1326|1068
1645000480000|2022-02-16 08:34:40||1326.5||1326.5||1326.5||1326.5|0
1645000500000|2022-02-16 08:35:00|1328.5|1327.5|1331|1329.5|1332|1330|1328.5|1327.5|2008
1645000510000|2022-02-16 08:35:10||1328.5||1328.5||1328.5||1327.5|60
1645000540000|2022-02-16 08:35:40|1330|1328|1329|1327|1330|1328.5|1328|1326|377
1645000550000|2022-02-16 08:35:50|1329.5|1328|1329.5|1327|1330.5|1328.5|1329.5|1327|3444
1645000560000|2022-02-16 08:36:00|||||||||189
1645000590000|2022-02-16 08:36:30||1328||1327||1328||1327|0
1645000600000|2022-02-16 08:36:40|1329|1327.5|1329|1327.5|1329|1327.5|1329|1327.5|3
1645000620000|2022-02-16 08:37:00|1328.5|1327|1328.5|1327|1328.5|1327|1328.5|1327|0
1645000630000|2022-02-16 08:37:10|1329.5|1327.5|1329.5|1327.5|1329.5|1328.5|1328.5|1327.5|425
1645000640000|2022-02-16 08:37:20|1329|1327|1329|1327|1329|1327|1329|1327|0
1645000660000|2022-02-16 08:37:40|1328.5||1328.5||1328.5||1328.5||424
1645000680000|2022-02-16 08:38:00|1328|1326|1327.5|1325.5|1328|1326|1327.5|1325|561
1645000690000|2022-02-16 08:38:10|1327||1327||1327||1327||0
1645000710000|2022-02-16 08:38:30|1326.5||1327||1327||1326.5||0
1645000730000|2022-02-16 08:38:50|1326.5||1326.5||1326.5||1326.5||0
1645000740000|2022-02-16 08:39:00|1326|1324.5|1326|1323.5|1326|1325.5|1326|1323.5|945
1645000750000|2022-02-16 08:39:10|1325.5|1324|1325.5|1323.5|1325.5|1324|1325.5|1323.5|708
1645000760000|2022-02-16 08:39:20|1325|1323|1328.5|1326|1329|1327|1325|1323|2684
1645000800000|2022-02-16 08:40:00|1329|1326.5|1329|1327.5|1330|1328.5|1328.5|1326|1818
1645000830000|2022-02-16 08:40:30|1330|1328.5|1329|1327.5|1330|1328.5|1329|1327.5|44
1645000840000|2022-02-16 08:40:40|1328.5|1328|1329|1327.5|1329|1328|1328.5|1327.5|411
1645000860000|2022-02-16 08:41:00|1328.5|1326.5|1328.5|1326|1328.5|1326.5|1328.5|1326|392
1645000870000|2022-02-16 08:41:10|1328|1325.5|1326.5|1324.5|1328|1325.5|1325.5|1324.5|239
1645000910000|2022-02-16 08:41:50||1325.5||1324.5||1325.5||1324.5|0
1645000920000|2022-02-16 08:42:00|1326||1326||1326||1326||0
1645000940000|2022-02-16 08:42:20|||||||||374
1645000950000|2022-02-16 08:42:30|1325.5||1325.5||1326||1325.5||0
1645000980000|2022-02-16 08:43:00|1325|1323.5|1325|1322.5|1325|1323.5|1325|1322|586
1645000990000|2022-02-16 08:43:10|||||||||514
1645001000000|2022-02-16 08:43:20|1324.5|1322|1324|1322|1324.5|1322|1324|1321.5|250
1645001040000|2022-02-16 08:44:00|||||||||1000
1645001050000|2022-02-16 08:44:10|1324.5|1323|1325.5|1323.5|1326|1324.5|1324.5|1323|2207
1645001060000|2022-02-16 08:44:20||1324||1324||1324||1323.5|0
1645001100000|2022-02-16 08:45:00|1326|1324.5|1326|1324.5|1326.5|1325|1325.5|1324|398
1645001110000|2022-02-16 08:45:10|1326.5|1325|1328.5|1325.5|1328.5|1325.5|1326.5|1325|1202
1645001120000|2022-02-16 08:45:20|1329||1329||1329||1329||0
1645001130000|2022-02-16 08:45:30|1327.5|1326|1328|1327|1329.5|1327.5|1327.5|1326|182
1645001140000|2022-02-16 08:45:40|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|38
1645001160000|2022-02-16 08:46:00|1328.5|1327|1328.5|1327|1329.5|1327.5|1328.5|1326.5|330
1645001170000|2022-02-16 08:46:10|1330.5|1327.5|1329.5|1328|1330.5|1328.5|1329.5|1327.5|415
1645001180000|2022-02-16 08:46:20||1328.5||1328.5||1328.5||1328.5|0
1645001200000|2022-02-16 08:46:40|1330|1329|1330|1328.5|1330.5|1329|1330|1328.5|661
1645001210000|2022-02-16 08:46:50||1329||1328.5||1329||1328.5|89
1645001220000|2022-02-16 08:47:00||1329||1329||1329||1329|0
1645001250000|2022-02-16 08:47:30|1330.5|1329.5|1330|1329|1332|1330|1330|1329|1242
1645001270000|2022-02-16 08:47:50|1329.5|1328.5|1327|1326|1329.5|1328.5|1327|1326|538
1645001290000|2022-02-16 08:48:10|1326.5|1325|1326.5|1325|1326.5|1325|1326.5|1325|44
1645001300000|2022-02-16 08:48:20|||||||||7
1645001310000|2022-02-16 08:48:30|1327|1325.5|1328.5|1327|1328.5|1327|1327|1325.5|2056
1645001320000|2022-02-16 08:48:40|||||||||329
1645001330000|2022-02-16 08:48:50|1329.5|1327.5|1329|1328|1330.5|1328|1329|1327.5|663
1645001340000|2022-02-16 08:49:00|1329.5|1327.5|1328.5|1327.5|1329.5|1327.5|1328.5|1327.5|1297
1645001350000|2022-02-16 08:49:10|1329|1328|1329.5|1327.5|1330|1328|1329|1327.5|1533
1645001360000|2022-02-16 08:49:20|1329||1329||1329||1329||0
1645001370000|2022-02-16 08:49:30|1328|1327|1329.5|1327.5|1329.5|1327.5|1328|1327|846
1645001380000|2022-02-16 08:49:40|1329||1329||1329||1329||0
1645001390000|2022-02-16 08:49:50|1328.5|1327|1328.5|1327|1328.5|1327|1328|1327|0
1645001400000|2022-02-16 08:50:00|1328|1326|1327.5|1326|1328.5|1326|1327.5|1326|356
1645001410000|2022-02-16 08:50:10||1325.5||1325.5||1325.5||1325.5|0
1645001450000|2022-02-16 08:50:50|1327||1327||1327||1327||0
1645001470000|2022-02-16 08:51:10|1326.5||1327||1327||1326.5||0
1645001490000|2022-02-16 08:51:30|1326.5|1325|1326.5|1324.5|1326.5|1325|1326.5|1324.5|475
1645001520000|2022-02-16 08:52:00|||||||||63
1645001550000|2022-02-16 08:52:30|||||||||18
1645001590000|2022-02-16 08:53:10|1327|1325.5|1327|1325.5|1327.5|1326|1327|1325.5|1341
1645001630000|2022-02-16 08:53:50||1326||1326||1326||1325.5|0
1645001650000|2022-02-16 08:54:10|1326.5|1325.5|1326.5|1324.5|1326.5|1325.5|1326.5|1324.5|185
1645001740000|2022-02-16 08:55:40|||||||||56
1645001750000|2022-02-16 08:55:50|||||||||749
1645001760000|2022-02-16 08:56:00|1325.5|1324|1325.5|1324.5|1325.5|1324.5|1324.5|1324|3163
1645001770000|2022-02-16 08:56:10||1324||1324||1324||1324|258
1645001830000|2022-02-16 08:57:10||1324.5||1324.5||1324.5||1324.5|91
1645001840000|2022-02-16 08:57:20||1324||1324||1324||1324|150
1645001860000|2022-02-16 08:57:40|1326|1324.5|1326|1324.5|1326|1324.5|1326|1324.5|1051
1645001880000|2022-02-16 08:58:00|1326.5|1325|1328.5|1326.5|1328.5|1326.5|1326.5|1325|1426
1645001890000|2022-02-16 08:58:10|1329|1327|1329|1327.5|1331|1329|1329|1327|1059
1645001900000|2022-02-16 08:58:20||1328||1326.5||1328||1326.5|135
1645001910000|2022-02-16 08:58:30|1328.5||1328||1328.5||1328||0
1645001920000|2022-02-16 08:58:40||1327||1327||1327||1327|0
1645001970000|2022-02-16 08:59:30|1328.5|1327.5|1329|1327.5|1329.5|1327.5|1328.5|1327.5|803
1645002010000|2022-02-16 09:00:10|1328.5|1327|1328|1326.5|1328.5|1327|1327.5|1326.5|114
1645002020000|2022-02-16 09:00:20||1327||1326.5||1327||1326.5|10
1645002030000|2022-02-16 09:00:30||1327||1326.5||1327||1326.5|0
1645002040000|2022-02-16 09:00:40||1327||1327||1327||1327|0
1645002050000|2022-02-16 09:00:50|1328.5|1327.5|1329.5|1328|1329.5|1328|1328.5|1327.5|314
1645002060000|2022-02-16 09:01:00||1328.5||1328.5||1328.5||1328.5|0
1645002080000|2022-02-16 09:01:20|1329|1328|1329|1327|1329.5|1328|1329|1326.5|413
1645002100000|2022-02-16 09:01:40|1329.5|1327.5|1333.5|1331.5|1335|1333|1329.5|1327|2262
1645002130000|2022-02-16 09:02:10|1334|1332|1333.5|1331.5|1334|1332|1333.5|1331.5|111
1645002150000|2022-02-16 09:02:30||1332||1332||1332||1332|0
1645002160000|2022-02-16 09:02:40|1334|1332.5|1334.5|1333|1336|1333|1334|1332.5|38
1645002170000|2022-02-16 09:02:50|1336|1333.5|1336|1335|1336|1335|1336|1333.5|19
1645002180000|2022-02-16 09:03:00||1334.5||1334.5||1335||1334.5|0
1645002200000|2022-02-16 09:03:20||1335||1335||1335||1335|0
1645002210000|2022-02-16 09:03:30|1335.5|1334.5|1336|1335|1337|1335|1335|1333.5|2084
1645002270000|2022-02-16 09:04:30|1336.5|1335.5|1338|1336|1338|1336|1336.5|1335.5|535
1645002310000|2022-02-16 09:05:10|1337.5||1337.5||1337.5||1337.5||0
1645002320000|2022-02-16 09:05:20|1337|1335.5|1336.5|1335|1337|1335.5|1336.5|1335|174
1645002340000|2022-02-16 09:05:40|1337|1335.5|1337.5|1335|1337.5|1335.5|1337|1335|0
1645002350000|2022-02-16 09:05:50|1336.5||1336.5||1336.5||1336.5||0
1645002360000|2022-02-16 09:06:00|1336|1334.5|1335.5|1333.5|1336|1334.5|1335.5|1333.5|1079
1645002370000|2022-02-16 09:06:10||1334||1333.5||1334||1333.5|0
1645002410000|2022-02-16 09:06:50||1334||1334||1334||1334|0
1645002440000|2022-02-16 09:07:20||1334.5||1334.5||1334.5||1334.5|4
1645002460000|2022-02-16 09:07:40|1335|1334|1335|1333.5|1335|1334.5|1335|1333.5|65
1645002470000|2022-02-16 09:07:50|1334.5|1334|1335|1333.5|1336|1334.5|1334|1333.5|2328
1645002480000|2022-02-16 09:08:00|1334.5|1334|1336.5|1334|1336.5|1335|1334.5|1334|1376
1645002540000|2022-02-16 09:09:00|1336|1333.5|1335|1334|1336|1334|1335|1333.5|361
1645002550000|2022-02-16 09:09:10|1334|1333.5|1335|1333.5|1335|1333.5|1334|1332.5|342
1645002570000|2022-02-16 09:09:30|1334|1332.5|1334|1332.5|1334|1332.5|1334|1332.5|61
1645002600000|2022-02-16 09:10:00|1334.5|1333|1335|1334|1335.5|1334|1334.5|1332.5|763
1645002610000|2022-02-16 09:10:10||1333.5||1333||1334||1333|600
1645002630000|2022-02-16 09:10:30|1334.5||1334.5||1334.5||1334.5||0
1645002680000|2022-02-16 09:11:20|1335.5|1334|1337|1335.5|1337|1335.5|1335|1334|364
1645002700000|2022-02-16 09:11:40|1336.5||1336.5||1336.5||1336.5||0
1645002710000|2022-02-16 09:11:50|||||||||8
1645002750000|2022-02-16 09:12:30|1337||1337||1337||1337||0
1645002760000|2022-02-16 09:12:40|1336.5||1336.5||1336.5||1336.5||0
1645002770000|2022-02-16 09:12:50|1337||1336.5||1337||1336.5||0
1645002790000|2022-02-16 09:13:10|1336|1334.5|1335.5|1334.5|1336|1334.5|1335.5|1334.5|64
1645002810000|2022-02-16 09:13:30|1336|1335|1336|1334.5|1336|1335|1336|1334.5|0
1645002820000|2022-02-16 09:13:40|1335.5||1335.5||1336||1335.5||0
1645002830000|2022-02-16 09:13:50|1336||1336||1336||1336||0
1645002870000|2022-02-16 09:14:30|1335.5||1335.5||1335.5||1335.5||0
1645002900000|2022-02-16 09:15:00|||||||||30
1645002950000|2022-02-16 09:15:50|1335|1334|1336|1335|1336.5|1335|1334.5|1334|2882
1645002960000|2022-02-16 09:16:00|1336.5||1336.5||1336.5||1336||0
1645003000000|2022-02-16 09:16:40||1335.5||1335.5||1335.5||1335.5|0
1645003030000|2022-02-16 09:17:10|1336|1334.5|1336|1334.5|1336.5|1334.5|1336|1334.5|49
1645003050000|2022-02-16 09:17:30|1335|1334|1332.5|1331.5|1335|1334|1332|1331.5|1523
1645003090000|2022-02-16 09:18:10|1332||1332.5||1332.5||1332||0
1645003140000|2022-02-16 09:19:00|||||||||188
1645003150000|2022-02-16 09:19:10|1333|1332|1333|1331.5|1333|1332|1333|1331.5|969
1645003170000|2022-02-16 09:19:30|1332.5|1331|1331.5|1330|1332.5|1331|1331.5|1329.5|890
1645003180000|2022-02-16 09:19:40||1331||1330||1331||1330|263
1645003200000|2022-02-16 09:20:00|1332|1331|1332.5|1330.5|1332.5|1331|1332|1330.5|330
1645003210000|2022-02-16 09:20:10|1332|1330|1331.5|1330|1332|1330|1331.5|1330|0
1645003220000|2022-02-16 09:20:20|1331||1331||1331.5||1331||0
1645003230000|2022-02-16 09:20:30|1331.5|1330.5|1330.5|1329.5|1331.5|1330.5|1330.5|1328.5|539
1645003280000|2022-02-16 09:21:20|1330|1328.5|1328.5|1326.5|1330|1328.5|1328.5|1326|657
1645003360000|2022-02-16 09:22:40|1328|1327|1328|1327|1328.5|1327|1328|1326.5|348
1645003380000|2022-02-16 09:23:00|||||||||318
1645003390000|2022-02-16 09:23:10|1327.5|1326.5|1328|1327|1329|1328|1327.5|1326.5|1959
1645003410000|2022-02-16 09:23:30|1328.5||1328.5||1328.5||1328.5||0
1645003460000|2022-02-16 09:24:20|1328|1326.5|1328|1326.5|1328|1326.5|1328|1326.5|207
1645003500000|2022-02-16 09:25:00|||||||||589
1645003520000|2022-02-16 09:25:20|1327.5|1326|1327|1325.5|1327.5|1326|1327|1325|963
1645003530000|2022-02-16 09:25:30|||||||||240
1645003560000|2022-02-16 09:26:00|||||||||167
1645003590000|2022-02-16 09:26:30|||||||||87
1645003600000|2022-02-16 09:26:40|||||||||1
1645003680000|2022-02-16 09:28:00|||||||||230
1645003700000|2022-02-16 09:28:20||1325||1325||1325||1325|121
1645003710000|2022-02-16 09:28:30|||||||||1
1645003740000|2022-02-16 09:29:00|1326.5|1324.5|1326|1324|1326.5|1324.5|1326|1324|233
1645003750000|2022-02-16 09:29:10|||||||||23
1645003810000|2022-02-16 09:30:10||1324.5||1324.5||1324.5||1324.5|0
1645003820000|2022-02-16 09:30:20|1325.5|1324|1326.5|1325.5|1326.5|1325.5|1325.5|1324|1147
1645003830000|2022-02-16 09:30:30|1326|1325|1326|1324|1326|1325|1326|1324|173
1645003840000|2022-02-16 09:30:40||1324.5||1324||1324.5||1324|550
1645003890000|2022-02-16 09:31:30|||||||||58
1645003920000|2022-02-16 09:32:00|1325.5|1325|1327|1325.5|1327.5|1326.5|1325.5|1325|3983
1645003970000|2022-02-16 09:32:50|||||||||35
1645004000000|2022-02-16 09:33:20|1326.5|1325|1326.5|1324.5|1326.5|1325|1325.5|1324.5|833
1645004020000|2022-02-16 09:33:40|||||||||200
1645004040000|2022-02-16 09:34:00|1326|1325|1327.5|1326.5|1328|1327|1325.5|1325|1389
1645004060000|2022-02-16 09:34:20|1327|1325.5|1327.5|1326|1328|1327|1327|1325.5|3875
1645004080000|2022-02-16 09:34:40|1327||1327.5||1327.5||1327||150
1645004100000|2022-02-16 09:35:00|1327|1325.5|1326|1324.5|1327|1325.5|1326|1324.5|324
1645004110000|2022-02-16 09:35:10|1325|1324|1322|1321|1325|1324|1322|1321|7440
1645004120000|2022-02-16 09:35:20|1322.5|1321.5|1323|1321.5|1324|1322|1322.5|1321.5|773
1645004140000|2022-02-16 09:35:40|1322.5|1322|1322|1321|1322.5|1322|1322|1321|417
1645004160000|2022-02-16 09:36:00|||||||||300
1645004170000|2022-02-16 09:36:10|1323|1321.5|1323|1321|1323|1321.5|1323|1321|33
1645004190000|2022-02-16 09:36:30|1322.5||1322.5||1322.5||1322.5||180
1645004200000|2022-02-16 09:36:40|1322|1321.5|1323|1321.5|1323|1321.5|1322|1321.5|100
1645004230000|2022-02-16 09:37:10|1322.5|1321|1322.5|1321|1322.5|1321.5|1322|1321|0
1645004260000|2022-02-16 09:37:40|1322|1320.5|1322|1320|1322|1320.5|1322|1320|376
1645004290000|2022-02-16 09:38:10|||||||||37
1645004360000|2022-02-16 09:39:20||1320.5||1320||1320.5||1320|0
1645004390000|2022-02-16 09:39:50||1320.5||1320.5||1320.5||1320.5|785
1645004410000|2022-02-16 09:40:10|1321.5|1320|1321.5|1320|1321.5|1320|1321.5|1320|0
1645004450000|2022-02-16 09:40:50|1322|1320.5|1322|1320|1322.5|1321.5|1322|1320|1238
1645004460000|2022-02-16 09:41:00|1321.5|1320.5|1322|1320|1322|1320.5|1321.5|1320|24
1645004490000|2022-02-16 09:41:30|1321.5||1321.5||1321.5||1321.5||0
1645004560000|2022-02-16 09:42:40|1321||1321||1321||1321||0
1645004580000|2022-02-16 09:43:00|1321.5|1320.5|1321.5|1320|1322|1321|1321.5|1320|1341
1645004590000|2022-02-16 09:43:10|1322||1321.5||1322||1321||211
1645004610000|2022-02-16 09:43:30|1321|1319.5|1318|1317.5|1321|1320|1318|1317.5|5348
1645004620000|2022-02-16 09:43:40|1317.5|1317|1316.5|1315.5|1317.5|1317|1316|1314.5|1292
1645004630000|2022-02-16 09:43:50|1316|1315|1316|1315|1316.5|1315|1316|1315|207
1645004690000|2022-02-16 09:44:50|1315|1314.5|1312|1310.5|1315|1314.5|1311.5|1310|2887
1645004700000|2022-02-16 09:45:00|1311.5|1311|1312|1311|1312.5|1311.5|1311.5|1310.5|1196
1645004710000|2022-02-16 09:45:10|1312.5|1311.5|1313.5|1311.5|1314|1312.5|1312.5|1311|1737
1645004730000|2022-02-16 09:45:30|1313|1311|1312.5|1311|1313|1311|1312.5|1311|290
1645004750000|2022-02-16 09:45:50||1310.5||1310.5||1310.5||1310.5|66
1645004770000|2022-02-16 09:46:10||1311||1311||1311||1311|0
1645004800000|2022-02-16 09:46:40|||||||||9
1645004810000|2022-02-16 09:46:50|1312||1312.5||1312.5||1312||0
1645004850000|2022-02-16 09:47:30|1313|1311.5|1313|1312|1313|1312|1313|1311.5|454
1645004860000|2022-02-16 09:47:40|1313.5|1312.5|1313|1312|1313.5|1312.5|1313|1312|200
1645004890000|2022-02-16 09:48:10||1311.5||1311||1311.5||1311|247
1645004940000|2022-02-16 09:49:00|||||||||378
1645004960000|2022-02-16 09:49:20|||||||||346
1645005030000|2022-02-16 09:50:30|1313.5|1311.5|1313|1311.5|1313.5|1312|1313|1311|683
1645005040000|2022-02-16 09:50:40|1312.5|1311|1312.5|1311|1312.5|1311.5|1312.5|1311|212
1645005050000|2022-02-16 09:50:50|||||||||97
1645005060000|2022-02-16 09:51:00|1312|1311.5|1313|1311.5|1313|1311.5|1312|1311.5|162
1645005070000|2022-02-16 09:51:10|1312.5|1311|1313|1311|1313|1311|1312.5|1311|319
1645005080000|2022-02-16 09:51:20||1311.5||1311||1311.5||1311|238
1645005090000|2022-02-16 09:51:30||1311.5||1311.5||1311.5||1311.5|0
1645005170000|2022-02-16 09:52:50|1313.5|1312|1313.5|1312|1314.5|1313.5|1313.5|1311.5|2584
1645005210000|2022-02-16 09:53:30|1313||1313||1313.5||1313||104
1645005220000|2022-02-16 09:53:40|||||||||237
1645005230000|2022-02-16 09:53:50|1312.5|1311.5|1312|1311|1312.5|1311.5|1312|1311|321
1645005240000|2022-02-16 09:54:00|||||||||714
1645005250000|2022-02-16 09:54:10|1311.5|1310|1310.5|1310|1312|1310|1310.5|1309.5|10379
1645005260000|2022-02-16 09:54:20|1309.5|1309.5|1311|1309|1311.5|1310|1309.5|1308.5|12134
1645005290000|2022-02-16 09:54:50|1310.5||1310.5||1310.5||1310.5||0
1645005340000|2022-02-16 09:55:40|1311|1309.5|1313.5|1312.5|1313.5|1312.5|1311|1309|1894
1645005350000|2022-02-16 09:55:50|1313|1311.5|1313|1311.5|1313|1311.5|1313|1311.5|2
1645005370000|2022-02-16 09:56:10|1312.5|1311|1312|1310.5|1312.5|1311|1312|1310.5|513
1645005380000|2022-02-16 09:56:20|1312.5|1311.5|1313|1311.5|1313|1311.5|1312.5|1311.5|355
1645005420000|2022-02-16 09:57:00|1312|1311|1312|1310.5|1312|1311|1312|1310.5|559
1645005440000|2022-02-16 09:57:20||1311||1311||1311||1311|0
1645005460000|2022-02-16 09:57:40||1310.5||1310.5||1310.5||1310.5|0
1645005510000|2022-02-16 09:58:30|1312.5|1311|1313.5|1313|1314|1313|1312.5|1311|1496
1645005520000|2022-02-16 09:58:40||1312.5||1312.5||1312.5||1312.5|253
1645005530000|2022-02-16 09:58:50|1313|1312|1313.5|1312|1313.5|1312|1313|1312|28
1645005550000|2022-02-16 09:59:10||1312.5||1312.5||1312.5||1312.5|0
1645005570000|2022-02-16 09:59:30||1312||1312||1312||1312|2
1645005580000|2022-02-16 09:59:40|1313|1311|1313|1311|1313.5|1311|1313|1311|0
1645005620000|2022-02-16 10:00:20||1312||1312||1312||1312|0
1645005660000|2022-02-16 10:01:00|||||||||1
1645005670000|2022-02-16 10:01:10|1312.5|1311|1313|1311|1313|1311|1312.5|1311|28
1645005680000|2022-02-16 10:01:20|1312.5||1313||1313||1312.5||0
1645005720000|2022-02-16 10:02:00|||||||||7
1645005730000|2022-02-16 10:02:10|||||||||37
1645005750000|2022-02-16 10:02:30|1312.5|1310.5|1310|1309|1312.5|1311|1310|1309|1610
1645005760000|2022-02-16 10:02:40|||||||||104
1645005780000|2022-02-16 10:03:00|1310.5|1309.5|1311.5|1309.5|1312|1310.5|1310.5|1309.5|1603
1645005790000|2022-02-16 10:03:10|||||||||110
1645005800000|2022-02-16 10:03:20|||||||||44
1645005820000|2022-02-16 10:03:40||1310.5||1310.5||1310.5||1310.5|0
1645005840000|2022-02-16 10:04:00|||||||||7
1645005870000|2022-02-16 10:04:30|||||||||1000
1645005900000|2022-02-16 10:05:00|1311|1310|1311|1309.5|1311.5|1310|1311|1309.5|451
1645005910000|2022-02-16 10:05:10|||||||||100
1645005920000|2022-02-16 10:05:20|1310.5||1311||1311||1310.5||7
1645005930000|2022-02-16 10:05:30||1310||1310||1310||1309.5|0
1645005940000|2022-02-16 10:05:40|||||||||26
1645005950000|2022-02-16 10:05:50|1311.5|1311|1311|1309.5|1311.5|1311|1309.5|1308|8351
1645005960000|2022-02-16 10:06:00|1310.5|1310|1312.5|1311|1314|1312.5|1310.5|1310|1546
1645005970000|2022-02-16 10:06:10||1310.5||1311||1311||1310.5|231
1645005980000|2022-02-16 10:06:20|||||||||378
1645006000000|2022-02-16 10:06:40|1312|1310.5|1312.5|1310.5|1312.5|1310.5|1312|1310.5|0
1645006010000|2022-02-16 10:06:50|1312||1312||1312.5||1312||0
1645006020000|2022-02-16 10:07:00|1311.5||1311.5||1311.5||1311.5||0
1645006030000|2022-02-16 10:07:10|1311|1309.5|1310|1309|1311.5|1309.5|1310|1309|124
1645006050000|2022-02-16 10:07:30|1309.5|1308|1308|1307.5|1310|1308|1308|1307.5|1668
1645006060000|2022-02-16 10:07:40|1307.5|1306.5|1307.5|1306|1308.5|1307|1307.5|1306|1579
1645006070000|2022-02-16 10:07:50|1307|1305.5|1307|1305.5|1307|1305.5|1307|1305.5|459
1645006080000|2022-02-16 10:08:00||1306||1305.5||1306.5||1305.5|1654
1645006090000|2022-02-16 10:08:10|1307.5|1306|1307|1306|1307.5|1306|1307|1306|341
1645006100000|2022-02-16 10:08:20|1307.5|1306.5|1307.5|1306.5|1307.5|1306.5|1307.5|1306.5|26
1645006120000|2022-02-16 10:08:40|1307|1306|1307|1305.5|1307|1306|1307|1305.5|210
1645006130000|2022-02-16 10:08:50|1307.5||1307||1307.5||1307||0
1645006150000|2022-02-16 10:09:10|1306.5|1305|1304.5|1303.5|1307|1305|1304|1302|4007
1645006160000|2022-02-16 10:09:20|1304|1303|1303|1301.5|1304|1303|1303|1301.5|700
1645006170000|2022-02-16 10:09:30|1302.5||1302.5||1302.5||1302.5||4
1645006180000|2022-02-16 10:09:40||1301||1301||1301||1301|117
1645006210000|2022-02-16 10:10:10|||||||||150
1645006220000|2022-02-16 10:10:20|||||||||76
1645006240000|2022-02-16 10:10:40|1303|1301.5|1303|1301.5|1303.5|1302.5|1303|1301.5|1166
1645006260000|2022-02-16 10:11:00|||||||||116
1645006270000|2022-02-16 10:11:10|||||||||77
1645006280000|2022-02-16 10:11:20|1302.5||1303||1303||1302.5||150
1645006320000|2022-02-16 10:12:00|1302.5|1301|1302.5|1301|1302.5|1301|1302.5|1301|64
1645006350000|2022-02-16 10:12:30|||||||||1380
1645006360000|2022-02-16 10:12:40|||||||||200
1645006380000|2022-02-16 10:13:00||1301.5||1301||1301.5||1301|1087
1645006390000|2022-02-16 10:13:10||1301.5||1301.5||1301.5||1301.5|125
1645006400000|2022-02-16 10:13:20|1303||1303||1303||1303||21
1645006430000|2022-02-16 10:13:50|||||||||784
1645006440000|2022-02-16 10:14:00|||||||||228
1645006450000|2022-02-16 10:14:10|1302.5|1301|1302.5|1301.5|1302.5|1301.5|1302.5|1301|0
1645006460000|2022-02-16 10:14:20||1301||1301||1301||1301|0
1645006480000|2022-02-16 10:14:40|1303.5|1301.5|1303|1302|1303.5|1302|1303|1301.5|1623
1645006500000|2022-02-16 10:15:00||1301.5||1301.5||1301.5||1301.5|125
1645006510000|2022-02-16 10:15:10|1302.5|1301|1302.5|1301|1302.5|1301|1302.5|1301|578
1645006520000|2022-02-16 10:15:20||1301.5||1301||1301.5||1301|1680
1645006560000|2022-02-16 10:16:00||1302||1301||1302||1301|193
1645006570000|2022-02-16 10:16:10|1302||1302.5||1302.5||1302||0
1645006580000|2022-02-16 10:16:20|1302|1301.5|1302.5|1301|1303|1301.5|1302|1301|15267
1645006630000|2022-02-16 10:17:10|1304|1301.5|1303|1302|1304.5|1303|1302.5|1301|4290
1645006640000|2022-02-16 10:17:20|1304|1303|1304.5|1303|1304.5|1303.5|1304|1303|567
1645006670000|2022-02-16 10:17:50|1304|1302.5|1304.5|1303|1304.5|1303|1304|1302.5|94
1645006690000|2022-02-16 10:18:10|1304||1304.5||1304.5||1304||0
1645006700000|2022-02-16 10:18:20|||||||||900
1645006720000|2022-02-16 10:18:40|||||||||10
1645006740000|2022-02-16 10:19:00|1304||1304||1304||1304||415
1645006780000|2022-02-16 10:19:40|1304.5|1303.5|1305|1304|1305|1304|1304.5|1303.5|980
1645006790000|2022-02-16 10:19:50|1304.5|1303|1305|1304|1305|1304|1304.5|1303|629
1645006800000|2022-02-16 10:20:00|1304.5|1303|1304.5|1303|1304.5|1304|1304.5|1303|197
1645006850000|2022-02-16 10:20:50|||||||||60
1645006860000|2022-02-16 10:21:00|1305|1303.5|1306.5|1304.5|1307.5|1306|1305|1303.5|2478
1645006870000|2022-02-16 10:21:10|1306|1306|1306.5|1305.5|1308|1306|1306|1305|974
1645006890000|2022-02-16 10:21:30|1307|1306|1308|1306|1309|1306.5|1307|1305.5|701
1645006940000|2022-02-16 10:22:20|1307.5|1305.5|1308|1306.5|1308|1307|1307|1305.5|534
1645006960000|2022-02-16 10:22:40|1307.5|1307|1308|1306.5|1308|1307|1307.5|1306.5|68
1645006970000|2022-02-16 10:22:50|1307.5||1307.5||1307.5||1307.5||838
1645006980000|2022-02-16 10:23:00|1307|1306|1307.5|1306|1307.5|1306.5|1307|1306|405
1645007040000|2022-02-16 10:24:00|1307||1307||1307||1307||0
1645007070000|2022-02-16 10:24:30|1306.5|1305.5|1306|1305|1306.5|1305.5|1305.5|1304.5|2225
1645007110000|2022-02-16 10:25:10|1306.5|1305.5|1306.5|1305|1306.5|1305.5|1306.5|1305|237
1645007130000|2022-02-16 10:25:30||1305.5||1305.5||1305.5||1305.5|39
1645007140000|2022-02-16 10:25:40|1306|1305|1306|1305|1306|1305|1306|1305|0
1645007150000|2022-02-16 10:25:50|||||||||2000
1645007160000|2022-02-16 10:26:00|||||||||35
1645007170000|2022-02-16 10:26:10|||||||||65
1645007200000|2022-02-16 10:26:40|1306.5|1305.5|1306.5|1305|1306.5|1305.5|1306.5|1305|903
1645007220000|2022-02-16 10:27:00|1307|1306.5|1306.5|1305.5|1307|1306.5|1306.5|1305|1152
1645007230000|2022-02-16 10:27:10||1305||1305||1305||1305|0
1645007240000|2022-02-16 10:27:20||1306||1305||1306||1305|211
1645007250000|2022-02-16 10:27:30|||||||||117
1645007270000|2022-02-16 10:27:50|||||||||622
1645007280000|2022-02-16 10:28:00|1306|1304.5|1306|1304.5|1306|1304.5|1306|1304.5|27
1645007300000|2022-02-16 10:28:20||1305||1305||1305||1305|0
1645007310000|2022-02-16 10:28:30||1304.5||1304.5||1304.5||1304.5|0
1645007320000|2022-02-16 10:28:40|1307|1305|1307|1305|1307|1306|1306|1304.5|2609
1645007340000|2022-02-16 10:29:00|1306.5||1307||1307||1306.5||191
1645007350000|2022-02-16 10:29:10|||||||||49
1645007380000|2022-02-16 10:29:40|1306.5||1306.5||1306.5||1306.5||7
1645007390000|2022-02-16 10:29:50|1306||1306||1306||1306||443
1645007400000|2022-02-16 10:30:00|1305.5|1304.5|1304|1303|1305.5|1304.5|1304|1303|1769
1645007430000|2022-02-16 10:30:30|1304.5|1303.5|1304|1303|1304.5|1304|1304|1303|476
1645007460000|2022-02-16 10:31:00|1303.5|1302.5|1302|1301|1303.5|1302.5|1301|1299.5|1008
1645007490000|2022-02-16 10:31:30|||||||||1
1645007530000|2022-02-16 10:32:10|||||||||37
1645007590000|2022-02-16 10:33:10||1300.5||1300.5||1300.5||1300.5|44
1645007600000|2022-02-16 10:33:20|||||||||36
1645007610000|2022-02-16 10:33:30|1301.5|1300|1301|1299.5|1302|1300|1301|1299.5|11
1645007630000|2022-02-16 10:33:50|||||||||500
1645007660000|2022-02-16 10:34:20|1301.5|1300|1301.5|1300|1301.5|1301|1301.5|1300|1438
1645007680000|2022-02-16 10:34:40|||||||||115
1645007700000|2022-02-16 10:35:00|1302|1300.5|1302|1301|1302|1301.5|1301.5|1300|3358
1645007710000|2022-02-16 10:35:10|1302.5||1302||1302.5||1302||1309
1645007750000|2022-02-16 10:35:50||1300.5||1300.5||1300.5||1300.5|0
1645007800000|2022-02-16 10:36:40|||||||||192
1645007810000|2022-02-16 10:36:50|1301.5||1301.5||1301.5||1301.5||0
1645007820000|2022-02-16 10:37:00|||||||||174
1645007890000|2022-02-16 10:38:10|1301|1299.5|1300|1299|1301|1300|1300|1299|2107
1645007900000|2022-02-16 10:38:20|1299.5|1298.5|1299.5|1298.5|1300|1299|1299.5|1298.5|541
1645007930000|2022-02-16 10:38:50|1300|1299|1299.5|1298|1300|1299.5|1299.5|1297.5|2540
1645007940000|2022-02-16 10:39:00|1300|1298.5|1300|1298.5|1300|1298.5|1300|1298.5|351
1645007950000|2022-02-16 10:39:10|||||||||119
1645007990000|2022-02-16 10:39:50|1300.5|1299|1300|1298.5|1300.5|1300|1300|1298.5|2476
1645008000000|2022-02-16 10:40:00|1300.5|1299|1303.5|1301.5|1303.5|1301.5|1300.5|1299|2652
1645008010000|2022-02-16 10:40:10|1304||1304||1304||1304||59
1645008050000|2022-02-16 10:40:50|1304.5|1302|1305|1303|1305.5|1303|1304.5|1302|364
1645008080000|2022-02-16 10:41:20||1303.5||1303.5||1303.5||1303.5|0
1645008090000|2022-02-16 10:41:30|||||||||13
1645008130000|2022-02-16 10:42:10|||||||||13
1645008190000|2022-02-16 10:43:10|1306|1304|1306|1305|1306.5|1305|1305.5|1304|1842
1645008200000|2022-02-16 10:43:20|1306.5|1305.5|1306|1305|1306.5|1305.5|1306|1304.5|1688
1645008210000|2022-02-16 10:43:30|||||||||43
1645008260000|2022-02-16 10:44:20|1306.5|1305.5|1306.5|1306|1306.5|1306|1306.5|1305.5|158
1645008270000|2022-02-16 10:44:30||1305.5||1305.5||1305.5||1305.5|1795
1645008280000|2022-02-16 10:44:40|1307|1306|1307.5|1306|1308|1306|1307|1306|110
1645008290000|2022-02-16 10:44:50|1308|1307|1308|1306|1308|1307|1307.5|1306|377
1645008300000|2022-02-16 10:45:00|1308.5|1306.5|1309.5|1309|1311|1309.5|1308.5|1306.5|4173
1645008310000|2022-02-16 10:45:10|1310|1309.5|1310.5|1308.5|1311|1309.5|1310|1308.5|351
1645008320000|2022-02-16 10:45:20|1311|1309|1310.5|1309.5|1311|1310|1310.5|1309|804
1645008330000|2022-02-16 10:45:30|1311||1311||1311||1311||0
1645008340000|2022-02-16 10:45:40|1311.5|1310|1313|1312|1314.5|1312.5|1311.5|1310|3746
1645008350000|2022-02-16 10:45:50|1313.5|1313|1314.5|1313|1314.5|1313|1313|1313|438
1645008360000|2022-02-16 10:46:00|1315|1313.5|1315|1314|1315|1314|1315|1313.5|916
1645008370000|2022-02-16 10:46:10|1314.5|1313|1315|1313.5|1315|1313.5|1314|1312.5|1406
1645008380000|2022-02-16 10:46:20|1314.5|1313|1314.5|1312.5|1315|1313|1312.5|1311|3073
1645008390000|2022-02-16 10:46:30|1315|1313.5|1313.5|1312.5|1315|1313.5|1313.5|1311.5|1151
1645008420000|2022-02-16 10:47:00|1314.5|1313|1315.5|1313.5|1315.5|1314|1313.5|1312.5|2919
1645008430000|2022-02-16 10:47:10||1314||1313.5||1314||1313.5|0
1645008440000|2022-02-16 10:47:20|1315||1315.5||1315.5||1315||438
1645008470000|2022-02-16 10:47:50|||||||||100
1645008480000|2022-02-16 10:48:00|1315|1314|1315.5|1313.5|1315.5|1314|1315|1313.5|400
1645008510000|2022-02-16 10:48:30|1315|1314|1315.5|1314|1315.5|1314|1315|1314|395
1645008560000|2022-02-16 10:49:20|1316|1315|1317|1315|1317|1315|1315.5|1315|973
1645008600000|2022-02-16 10:50:00|1316.5|1314.5|1316.5|1314.5|1316.5|1314.5|1316.5|1314.5|26
1645008610000|2022-02-16 10:50:10|||||||||77
1645008740000|2022-02-16 10:52:20|1316||1316||1316||1315.5||272
1645008750000|2022-02-16 10:52:30|||||||||388
1645008760000|2022-02-16 10:52:40|||||||||70
1645008810000|2022-02-16 10:53:30|||||||||77
1645008880000|2022-02-16 10:54:40||1315||1314.5||1315||1314.5|412
1645008950000|2022-02-16 10:55:50|1315.5|1313.5|1315|1314|1315.5|1314.5|1314.5|1313.5|813
1645008960000|2022-02-16 10:56:00|1314.5||1314.5||1315||1314.5||143
1645008970000|2022-02-16 10:56:10|1315||1315||1315||1315||0
1645008980000|2022-02-16 10:56:20|1314.5||1314.5||1314.5||1314.5||2
1645008990000|2022-02-16 10:56:30|1314|1313.5|1313.5|1312.5|1314|1313.5|1313.5|1312.5|141
1645009030000|2022-02-16 10:57:10||1311.5||1311.5||1311.5||1311.5|36
1645009060000|2022-02-16 10:57:40|1313|1312.5|1312.5|1311.5|1313|1312.5|1312.5|1311.5|0
1645009070000|2022-02-16 10:57:50|1312|1311|1312|1311|1312|1311.5|1312|1311|46
1645009090000|2022-02-16 10:58:10|1311.5|1310|1311.5|1310|1311.5|1310|1311.5|1310|85
1645009110000|2022-02-16 10:58:30|||||||||383
1645009120000|2022-02-16 10:58:40|1311|1309.5|1311.5|1310|1311.5|1310|1311|1309.5|410
1645009150000|2022-02-16 10:59:10|1312|1311|1316|1314|1316|1314.5|1312|1310|7893
1645009170000|2022-02-16 10:59:30|||||||||250
1645009220000|2022-02-16 11:00:20|||||||||54
1645009240000|2022-02-16 11:00:40||1314.5||1315||1315||1314.5|453
1645009250000|2022-02-16 11:00:50|1315.5|1314.5|1314|1312|1316|1314.5|1314|1312|2936
1645009260000|2022-02-16 11:01:00|||||||||39
1645009280000|2022-02-16 11:01:20|1313.5|1311.5|1312|1310.5|1313.5|1311.5|1312|1310.5|689
1645009290000|2022-02-16 11:01:30|||||||||6
1645009330000|2022-02-16 11:02:10|||||||||378
1645009360000|2022-02-16 11:02:40||1311||1310.5||1311||1310.5|0
1645009380000|2022-02-16 11:03:00|||||||||191
1645009390000|2022-02-16 11:03:10||1311||1311||1311||1311|0
1645009410000|2022-02-16 11:03:30|1311.5|1311.5|1313|1311.5|1313.5|1313|1311.5|1311.5|1529
1645009420000|2022-02-16 11:03:40|1311|1311|1314.5|1313.5|1315|1313.5|1311|1310.5|5400
1645009430000|2022-02-16 11:03:50|1315.5|1313|1316|1314.5|1316|1314.5|1315.5|1313|337
1645009470000|2022-02-16 11:04:30|1315.5||1316||1316||1315.5||0
1645009480000|2022-02-16 11:04:40|1315.5|1313.5|1315|1313|1315.5|1313.5|1315|1313|675
1645009490000|2022-02-16 11:04:50|1314.5|1312.5|1314|1312.5|1314.5|1312.5|1314|1312.5|591
1645009530000|2022-02-16 11:05:30||1313||1312.5||1313||1312.5|0
1645009580000|2022-02-16 11:06:20|1313.5|1312|1312.5|1311.5|1313.5|1312|1312.5|1311.5|346
1645009610000|2022-02-16 11:06:50|1313|1312|1313|1312|1313|1312|1312.5|1312|102
1645009630000|2022-02-16 11:07:10||1311.5||1312||1312||1311.5|163
1645009640000|2022-02-16 11:07:20|1313.5|1312.5|1316.5|1314.5|1316.5|1314.5|1313.5|1312|6150
1645009670000|2022-02-16 11:07:50|1316||1316||1316||1315.5||0
1645009690000|2022-02-16 11:08:10|1316.5|1315|1318|1315.5|1318.5|1316|1316.5|1315|1544
1645009700000|2022-02-16 11:08:20|1317.5|1315|1317|1314.5|1317.5|1315|1317|1314.5|0
1645009720000|2022-02-16 11:08:40||1315||1314.5||1315||1314.5|0
1645009740000|2022-02-16 11:09:00|1317.5|1315|1317|1315|1317.5|1315.5|1316.5|1315|213
1645009750000|2022-02-16 11:09:10|1316.5||1316.5||1317||1316.5||0
1645009760000|2022-02-16 11:09:20|1316|1315.5|1319|1317.5|1319|1317.5|1316|1315|1990
1645009770000|2022-02-16 11:09:30|1320|1318.5|1319.5|1318.5|1320|1318.5|1319.5|1318.5|449
1645009780000|2022-02-16 11:09:40|1319|1317.5|1319|1317.5|1319.5|1318.5|1319|1317.5|1904
1645009790000|2022-02-16 11:09:50|1320|1318|1320|1318|1320|1318|1320|1318|171
1645009800000|2022-02-16 11:10:00|1320.5|1318.5|1320|1318.5|1321.5|1319|1320|1318.5|38
1645009830000|2022-02-16 11:10:30||1319||1318.5||1319||1318.5|150
1645009860000|2022-02-16 11:11:00||1319||1318.5||1319||1318.5|0
1645009900000|2022-02-16 11:11:40|1319.5|1318|1319.5|1318|1319.5|1318|1319.5|1318|485
1645009980000|2022-02-16 11:13:00||1318.5||1318.5||1318.5||1318.5|0
1645010030000|2022-02-16 11:13:50|1318.5|1318|1318|1317.5|1318.5|1318|1318|1317.5|870
1645010040000|2022-02-16 11:14:00|1318.5|1318|1319.5|1318|1319.5|1318|1318.5|1317.5|1073
1645010070000|2022-02-16 11:14:30|||||||||1048
1645010110000|2022-02-16 11:15:10|1320||1320||1320||1320||23
1645010180000|2022-02-16 11:16:20|1320.5|1318.5|1320.5|1319|1321|1319|1320.5|1318.5|431
1645010190000|2022-02-16 11:16:30|1321|1319.5|1321|1319|1321|1320|1321|1319|230
1645010240000|2022-02-16 11:17:20|1321.5|1319.5|1322|1320.5|1322|1321|1321|1319.5|972
1645010270000|2022-02-16 11:17:50|1321.5||1322||1322||1321.5||0
1645010280000|2022-02-16 11:18:00|||||||||429
1645010320000|2022-02-16 11:18:40||1321||1321||1321||1321|0
1645010330000|2022-02-16 11:18:50|1321.5|1321.5|1321.5|1320.5|1321.5|1321.5|1321.5|1320.5|433
1645010360000|2022-02-16 11:19:20|1321|1320|1320|1318|1321|1320|1320|1318|1195
1645010480000|2022-02-16 11:21:20||1318.5||1318.5||1318.5||1318.5|0
1645010490000|2022-02-16 11:21:30||1318||1318||1318||1318|0
1645010510000|2022-02-16 11:21:50|||||||||22
1645010530000|2022-02-16 11:22:10|||||||||1005
1645010600000|2022-02-16 11:23:20||1318.5||1318.5||1318.5||1318.5|0
1645010680000|2022-02-16 11:24:40|||||||||80
1645010700000|2022-02-16 11:25:00|1319.5|1318|1317.5|1315.5|1319.5|1318|1317.5|1315.5|1332
1645010720000|2022-02-16 11:25:20|1317|1315|1317.5|1315.5|1317.5|1315.5|1316.5|1315|151
1645010730000|2022-02-16 11:25:30|||||||||278
1645010760000|2022-02-16 11:26:00|1317|1315|1317|1315|1317|1315|1317|1315|0
1645010770000|2022-02-16 11:26:10|1316.5||1316.5||1316.5||1316.5||0
1645010790000|2022-02-16 11:26:30|||||||||3
1645010800000|2022-02-16 11:26:40|1317|1315.5|1316.5|1315.5|1317.5|1315.5|1316.5|1315.5|61
1645010820000|2022-02-16 11:27:00|1316|1315|1316.5|1315|1316.5|1315|1316|1315|150
1645010840000|2022-02-16 11:27:20|||||||||759
1645010850000|2022-02-16 11:27:30|1316||1316.5||1316.5||1316||0
1645010860000|2022-02-16 11:27:40|1316||1316||1316||1316||0
1645010940000|2022-02-16 11:29:00||1314.5||1315||1315||1314.5|0
1645010950000|2022-02-16 11:29:10|||||||||899
1645011010000|2022-02-16 11:30:10|||||||||85
1645011020000|2022-02-16 11:30:20||1314.5||1314.5||1314.5||1314.5|108
1645011130000|2022-02-16 11:32:10|1315.5|1315|1317.5|1316.5|1317.5|1317|1315.5|1314.5|6252
1645011140000|2022-02-16 11:32:20|1318|1317|1319|1317.5|1319|1317.5|1318|1317|348
1645011200000|2022-02-16 11:33:20|1318.5|1318|1320|1319|1320|1319|1318.5|1318|2241
1645011210000|2022-02-16 11:33:30|||||||||227
1645011310000|2022-02-16 11:35:10|1320.5|1319.5|1321|1320|1321|1320|1320.5|1319.5|520
1645011320000|2022-02-16 11:35:20|||||||||1000
1645011350000|2022-02-16 11:35:50|1322.5|1320.5|1321.5|1320.5|1322.5|1320.5|1321.5|1320.5|577
1645011360000|2022-02-16 11:36:00|1321|1320|1320.5|1319.5|1321|1320|1320.5|1319.5|870
1645011390000|2022-02-16 11:36:30|||||||||75
1645011400000|2022-02-16 11:36:40||1320||1320||1320||1320|600
1645011410000|2022-02-16 11:36:50||1319.5||1319.5||1319.5||1319.5|281
1645011430000|2022-02-16 11:37:10|||||||||1
1645011450000|2022-02-16 11:37:30|1320|1319|1320|1318.5|1320|1319|1320|1318.5|982
1645011470000|2022-02-16 11:37:50|||||||||10
1645011520000|2022-02-16 11:38:40|||||||||1
1645011570000|2022-02-16 11:39:30|||||||||451
1645011640000|2022-02-16 11:40:40|1319.5||1319.5||1319.5||1319.5||0
1645011690000|2022-02-16 11:41:30|1320|1319|1320|1318.5|1320|1319|1320|1318.5|46
1645011710000|2022-02-16 11:41:50|||||||||150
1645011770000|2022-02-16 11:42:50|1320.5|1319|1320.5|1319|1320.5|1319|1320.5|1319|629
1645011790000|2022-02-16 11:43:10|1320|1318.5|1320|1318.5|1320|1318.5|1320|1318.5|0
1645011840000|2022-02-16 11:44:00|1319.5|1318|1319|1317.5|1319.5|1318|1319|1317|717
1645011870000|2022-02-16 11:44:30||1318||1318||1318||1318|0
1645011880000|2022-02-16 11:44:40||1318.5||1318.5||1318.5||1318.5|0
1645011890000|2022-02-16 11:44:50|1319.5|1319|1320|1319|1320.5|1320|1319.5|1318.5|1864
1645011900000|2022-02-16 11:45:00||1318.5||1318.5||1318.5||1318.5|0
1645011930000|2022-02-16 11:45:30|||||||||27
1645011940000|2022-02-16 11:45:40||1319||1319||1319||1319|0
1645011950000|2022-02-16 11:45:50||1318.5||1318.5||1318.5||1318.5|0
1645011970000|2022-02-16 11:46:10|1320.5|1319|1322|1320.5|1322|1320.5|1320.5|1319|1092
1645011990000|2022-02-16 11:46:30|||||||||4
1645012000000|2022-02-16 11:46:40|1321.5||1321.5||1321.5||1321.5||0
1645012030000|2022-02-16 11:47:10|1322|1321|1323|1321|1323|1321.5|1322|1321|381
1645012050000|2022-02-16 11:47:30|||||||||7
1645012070000|2022-02-16 11:47:50|1324|1321.5|1323.5|1321|1324|1321.5|1323.5|1321|139
1645012080000|2022-02-16 11:48:00|1323|1320.5|1322.5|1320.5|1323|1320.5|1322.5|1320.5|0
1645012090000|2022-02-16 11:48:10|1322||1322||1322||1322||0
1645012120000|2022-02-16 11:48:40|1321.5||1321.5||1321.5||1321.5||0
1645012140000|2022-02-16 11:49:00|1322|1321|1323|1321|1324.5|1323|1322|1320.5|1883
1645012160000|2022-02-16 11:49:20|1322.5|1321.5|1324|1322|1324.5|1322.5|1322.5|1321.5|804
1645012170000|2022-02-16 11:49:30|1324.5||1324.5||1324.5||1324.5||0
1645012180000|2022-02-16 11:49:40||1322.5||1323||1323||1322.5|206
1645012200000|2022-02-16 11:50:00|||||||||1
1645012230000|2022-02-16 11:50:30|1323.5|1322.5|1323|1321|1324|1322.5|1323|1320.5|1546
1645012240000|2022-02-16 11:50:40|1323.5|1322|1323.5|1322|1323.5|1322|1323|1322|0
1645012280000|2022-02-16 11:51:20|1323|1322.5|1323.5|1322|1323.5|1322.5|1323|1322|421
1645012300000|2022-02-16 11:51:40|1323|1321.5|1322.5|1320.5|1323.5|1321.5|1322|1320.5|1208
1645012310000|2022-02-16 11:51:50|1322||1322||1322||1322||0
1645012320000|2022-02-16 11:52:00|1321.5||1321.5||1321.5||1321.5||0
1645012330000|2022-02-16 11:52:10|||||||||92
1645012340000|2022-02-16 11:52:20|||||||||127
1645012360000|2022-02-16 11:52:40|1322|1321|1321.5|1320.5|1322|1321|1321.5|1320.5|269
1645012430000|2022-02-16 11:53:50|1321|1320|1318.5|1317|1321.5|1320.5|1318|1317|43163
1645012440000|2022-02-16 11:54:00|1318||1318.5||1318.5||1318||984
1645012450000|2022-02-16 11:54:10|1318|1317.5|1317.5|1316.5|1319|1317.5|1317.5|1316.5|3059
1645012460000|2022-02-16 11:54:20|1318.5|1317|1318|1316.5|1318.5|1317|1317.5|1316.5|1430
1645012470000|2022-02-16 11:54:30|||||||||7317
1645012490000|2022-02-16 11:54:50|1318.5|1317|1318|1316.5|1318.5|1317.5|1318|1316.5|644
1645012510000|2022-02-16 11:55:10|1318.5|1317|1318|1317|1318.5|1317|1318|1317|610
1645012530000|2022-02-16 11:55:30|1319|1318|1319.5|1318|1320|1318.5|1318.5|1317.5|1571
1645012560000|2022-02-16 11:56:00|1319||1319||1319||1319||0
1645012570000|2022-02-16 11:56:10|1319.5|1318.5|1320.5|1319|1320.5|1319|1319.5|1318|695
1645012610000|2022-02-16 11:56:50|1320|1318.5|1320.5|1318.5|1320.5|1318.5|1320|1318.5|24208
1645012650000|2022-02-16 11:57:30|1320|1319|1320.5|1319|1320.5|1319|1320|1319|600
1645012660000|2022-02-16 11:57:40|1320|1318.5|1320|1318.5|1320|1318.5|1320|1318.5|0
1645012670000|2022-02-16 11:57:50|1319|1318|1319.5|1318|1320|1318.5|1319|1317.5|2547
1645012680000|2022-02-16 11:58:00|1320|1319|1320|1319|1320|1319|1320|1318|621
1645012690000|2022-02-16 11:58:10|1319.5||1320.5||1320.5||1319.5||2648
1645012700000|2022-02-16 11:58:20|1321|1319.5|1321|1319.5|1321.5|1320|1320.5|1319.5|383
1645012710000|2022-02-16 11:58:30||1320||1320||1320||1320|0
1645012720000|2022-02-16 11:58:40|1321.5|1320.5|1322|1320|1322|1320.5|1321|1320|800
1645012730000|2022-02-16 11:58:50|1321.5||1321.5||1321.5||1321||150
1645012740000|2022-02-16 11:59:00|1322|1320.5|1322|1320.5|1322|1320.5|1322|1320.5|0
1645012770000|2022-02-16 11:59:30|1321.5||1321.5||1321.5||1321.5||1
1645012800000|2022-02-16 12:00:00|1321|1320|1321.5|1320|1321.5|1320|1321|1320|205
1645012870000|2022-02-16 12:01:10|1322|1320.5|1323|1321.5|1323|1321.5|1322|1320.5|365
1645012950000|2022-02-16 12:02:30|1323.5|1322|1324|1322|1324|1322|1323.5|1322|1025
1645013050000|2022-02-16 12:04:10|1323.5|1321.5|1321.5|1320.5|1323.5|1321.5|1321.5|1320.5|1302
1645013070000|2022-02-16 12:04:30|1322|1321|1322|1321|1322|1321|1322|1321|181
1645013090000|2022-02-16 12:04:50|1322.5||1322.5||1322.5||1322.5||85
1645013140000|2022-02-16 12:05:40|1322||1322||1322||1322||10
1645013150000|2022-02-16 12:05:50|1322.5|1321.5|1322.5|1321.5|1322.5|1321.5|1322.5|1321.5|282
1645013170000|2022-02-16 12:06:10|1322|1321|1322|1320.5|1322|1321|1322|1320.5|110
1645013190000|2022-02-16 12:06:30|||||||||354
1645013230000|2022-02-16 12:07:10|1322.5|1321|1322.5|1321|1322.5|1321|1322|1321|313
1645013290000|2022-02-16 12:08:10|1322||1322||1322.5||1322||1127
1645013300000|2022-02-16 12:08:20|||||||||292
1645013330000|2022-02-16 12:08:50|1321.5|1320.5|1321.5|1320|1321.5|1320.5|1320.5|1319.5|1152
1645013370000|2022-02-16 12:09:30||1320.5||1320.5||1320.5||1320.5|0
1645013520000|2022-02-16 12:12:00|1322.5|1321|1323.5|1322.5|1323.5|1322.5|1322.5|1321|1985
1645013540000|2022-02-16 12:12:20|1324.5|1323|1324.5|1323|1324.5|1323|1324.5|1323|39
1645013550000|2022-02-16 12:12:30|1324||1324.5||1324.5||1324||136
1645013570000|2022-02-16 12:12:50|||||||||35
1645013600000|2022-02-16 12:13:20|1324|1322.5|1323|1321.5|1324|1322.5|1323|1321.5|488
1645013670000|2022-02-16 12:14:30|1323.5|1322|1324|1322|1324.5|1323|1323.5|1322|573
1645013760000|2022-02-16 12:16:00|1323.5||1323.5||1323.5||1323.5||200
1645013770000|2022-02-16 12:16:10|||||||||818
1645013780000|2022-02-16 12:16:20|1324|1322.5|1324|1323|1325.5|1324|1324|1322|2849
1645013790000|2022-02-16 12:16:30|1324.5|1323.5|1327|1325.5|1327|1325.5|1324.5|1323.5|568
1645013800000|2022-02-16 12:16:40|1326.5|1325|1326.5|1325|1326.5|1325|1326.5|1325|284
1645013830000|2022-02-16 12:17:10|||||||||2
1645013860000|2022-02-16 12:17:40|1327|1325.5|1327|1325.5|1327|1325.5|1327|1325.5|285
1645013870000|2022-02-16 12:17:50|1326.5||1326.5||1326.5||1326.5||0
1645013920000|2022-02-16 12:18:40|||||||||236
1645013930000|2022-02-16 12:18:50|1326|1325|1326|1324.5|1326.5|1325|1326|1324.5|581
1645013970000|2022-02-16 12:19:30|||||||||5
1645013990000|2022-02-16 12:19:50|1325|1324|1324|1323|1325|1324|1324|1323|686
1645014040000|2022-02-16 12:20:40|1323.5|1322.5|1323|1321.5|1323.5|1322.5|1323|1321.5|282
1645014080000|2022-02-16 12:21:20|1323.5|1322.5|1326|1324.5|1326|1324.5|1323.5|1322.5|2442
1645014090000|2022-02-16 12:21:30|1327.5|1325|1327|1325|1327.5|1325.5|1327|1325|37
1645014100000|2022-02-16 12:21:40|1326|1324.5|1326|1324.5|1326|1324.5|1326|1324.5|0
1645014130000|2022-02-16 12:22:10|||||||||666
1645014140000|2022-02-16 12:22:20|1325|1324|1326|1324|1326|1324|1325|1323.5|300
1645014200000|2022-02-16 12:23:20||1325||1324||1325||1324|0
1645014210000|2022-02-16 12:23:30|||||||||47
1645014240000|2022-02-16 12:24:00|1325.5||1325.5||1326||1325.5||0
1645014250000|2022-02-16 12:24:10|1326|1324.5|1326|1324|1326|1325|1326|1324|168
1645014480000|2022-02-16 12:28:00|1325.5||1326||1326||1325.5||0
1645014520000|2022-02-16 12:28:40||1325||1324||1325||1324|0
1645014560000|2022-02-16 12:29:20|||||||||48
1645014570000|2022-02-16 12:29:30|1325.5||1325.5||1325.5||1325.5||0
1645014600000|2022-02-16 12:30:00|||||||||751
1645014620000|2022-02-16 12:30:20|1326|1324.5|1326.5|1324.5|1326.5|1325.5|1326|1324.5|1149
1645014670000|2022-02-16 12:31:10|1326||1326||1326||1326||0
1645014680000|2022-02-16 12:31:20|||||||||189
1645014700000|2022-02-16 12:31:40|||||||||50
1645014710000|2022-02-16 12:31:50|1325.5||1325.5||1325.5||1325.5||0
1645014720000|2022-02-16 12:32:00|1325|1324|1326|1324.5|1326|1324.5|1325|1324|1583
1645014750000|2022-02-16 12:32:30|1326.5|1325|1330|1327.5|1330.5|1328.5|1326.5|1325|1374
1645014760000|2022-02-16 12:32:40|1330.5|1328|1330.5|1328.5|1330.5|1328.5|1330.5|1328|0
1645014770000|2022-02-16 12:32:50|1331||1331||1331||1331||0
1645014780000|2022-02-16 12:33:00|1330.5||1330.5||1330.5||1330.5||200
1645014840000|2022-02-16 12:34:00|1330|1328|1329.5|1328|1330|1328|1329|1327.5|1888
1645014850000|2022-02-16 12:34:10|||||||||320
1645014870000|2022-02-16 12:34:30|1329||1329.5||1329.5||1329||150
1645014880000|2022-02-16 12:34:40|1330|1328.5|1329.5|1328|1330|1328.5|1329.5|1328|342
1645014910000|2022-02-16 12:35:10|1329|1327.5|1329|1327|1329|1328|1329|1327|136
1645014920000|2022-02-16 12:35:20|1328|1328|1329|1327.5|1329|1328.5|1328|1327|37
1645014930000|2022-02-16 12:35:30|1329.5|1328|1329.5|1328.5|1329.5|1328.5|1329.5|1328|31
1645014950000|2022-02-16 12:35:50||1327.5||1327.5||1327.5||1327.5|110
1645014960000|2022-02-16 12:36:00|1329|1327|1328|1326|1329|1327|1328|1326|262
1645014970000|2022-02-16 12:36:10|1328.5|1326.5|1328.5|1326.5|1328.5|1327.5|1328|1326.5|839
1645015000000|2022-02-16 12:36:40|1328|1326|1328|1326|1328|1326|1328|1326|0
1645015040000|2022-02-16 12:37:20|1328.5|1326.5|1328.5|1326.5|1328.5|1326.5|1328.5|1326|206
1645015180000|2022-02-16 12:39:40|||||||||32
1645015230000|2022-02-16 12:40:30|1329|1327|1329|1327|1329|1328.5|1329|1327|2155
1645015270000|2022-02-16 12:41:10|1328.5||1328.5||1328.5||1328.5||0
1645015320000|2022-02-16 12:42:00|1328||1328||1328||1328||0
1645015340000|2022-02-16 12:42:20|1328.5|1327.5|1329|1327.5|1329|1328|1328.5|1327.5|1431
1645015400000|2022-02-16 12:43:20|1329.5|1328.5|1329.5|1327.5|1330|1329.5|1329.5|1327.5|345
1645015410000|2022-02-16 12:43:30||1328||1328||1328||1328|0
1645015440000|2022-02-16 12:44:00|1330|1328.5|1330.5|1329|1331|1329|1330|1328.5|260
1645015460000|2022-02-16 12:44:20||1329.5||1329.5||1329.5||1329.5|295
1645015470000|2022-02-16 12:44:30|1331.5|1330|1331.5|1329.5|1332|1330|1331.5|1329.5|31
1645015560000|2022-02-16 12:46:00|1331|1329|1333|1331.5|1333|1332.5|1330.5|1329|1234
1645015590000|2022-02-16 12:46:30||1332||1331.5||1332||1331.5|275
1645015620000|2022-02-16 12:47:00|1334|1332|1333.5|1332|1334|1332|1333.5|1331.5|28
1645015650000|2022-02-16 12:47:30|1334|1332.5|1335.5|1333|1335.5|1334|1334|1332|2427
1645015660000|2022-02-16 12:47:40|1336|1333.5|1337|1335|1337.5|1335|1336|1333.5|543
1645015670000|2022-02-16 12:47:50|||||||||54
1645015680000|2022-02-16 12:48:00|1336.5|1335.5|1336.5|1335|1336.5|1336|1336.5|1335|85
1645015710000|2022-02-16 12:48:30|1336|1334.5|1335|1333.5|1336.5|1335|1335|1333.5|1325
1645015720000|2022-02-16 12:48:40|1334.5|1333|1334.5|1333|1334.5|1333|1334.5|1333|98
1645015730000|2022-02-16 12:48:50||1332.5||1332.5||1332.5||1332.5|0
1645015740000|2022-02-16 12:49:00|1333.5|1332|1334|1332.5|1334.5|1332.5|1333.5|1332|261
1645015750000|2022-02-16 12:49:10|1333.5|1332|1333.5|1332|1333.5|1332|1333.5|1332|0
1645015770000|2022-02-16 12:49:30|1332.5|1331.5|1333|1331.5|1333.5|1331.5|1332|1331|1477
1645015790000|2022-02-16 12:49:50|||||||||10
1645015800000|2022-02-16 12:50:00|1333.5|1332.5|1332.5|1331|1333.5|1332.5|1332|1331|1153
1645015810000|2022-02-16 12:50:10||1331.5||1331||1331.5||1331|0
1645015830000|2022-02-16 12:50:30|1332||1332||1332.5||1332||150
1645015880000|2022-02-16 12:51:20|1331.5|1330.5|1331.5|1330|1332|1330.5|1331.5|1330|1018
1645015900000|2022-02-16 12:51:40||1330.5||1330.5||1330.5||1330.5|0
1645015940000|2022-02-16 12:52:20|1332|1330|1332.5|1331|1332.5|1331|1332|1330|1553
1645015970000|2022-02-16 12:52:50|1334|1331.5|1334.5|1333|1334.5|1333|1333.5|1331.5|771
1645016060000|2022-02-16 12:54:20|||||||||6500
1645016070000|2022-02-16 12:54:30|1332.5|1332|1334|1332.5|1334.5|1332.5|1332.5|1332|4477
1645016090000|2022-02-16 12:54:50|1333.5||1333.5||1333.5||1333.5||0
1645016160000|2022-02-16 12:56:00|1334|1333|1334|1332.5|1334|1333|1334|1332.5|361
1645016170000|2022-02-16 12:56:10||1333||1332.5||1333||1332.5|0
1645016190000|2022-02-16 12:56:30|1333.5||1333.5||1333.5||1333.5||0
1645016220000|2022-02-16 12:57:00|||||||||149
1645016230000|2022-02-16 12:57:10|1334|1333|1334|1332.5|1334|1333|1334|1332.5|151
1645016280000|2022-02-16 12:58:00|1333.5||1333.5||1333.5||1333.5||0
1645016290000|2022-02-16 12:58:10|1334|1333|1334.5|1333.5|1334.5|1333.5|1334|1333|938
1645016310000|2022-02-16 12:58:30|1335|1334|1336|1334.5|1336.5|1335.5|1335|1334|841
1645016350000|2022-02-16 12:59:10|1337|1335|1337|1335|1338|1336|1336.5|1335|318
1645016380000|2022-02-16 12:59:40|||||||||9
1645016460000|2022-02-16 13:01:00|||||||||18
1645016510000|2022-02-16 13:01:50|1336.5|1334.5|1336|1334|1336.5|1334.5|1336|1334|1676
1645016540000|2022-02-16 13:02:20|1335.5|1333.5|1334|1332|1335.5|1334|1334|1332|1575
1645016570000|2022-02-16 13:02:50|1333.5|1331.5|1331|1330|1333.5|1331.5|1331|1330|1236
1645016580000|2022-02-16 13:03:00|1330.5|1329.5|1331.5|1330.5|1332|1331|1330.5|1329.5|5220
1645016590000|2022-02-16 13:03:10|1331|1330|1330|1328|1331|1330|1329.5|1327.5|1009
1645016600000|2022-02-16 13:03:20|1329.5||1329.5||1329.5||1329.5||235
1645016610000|2022-02-16 13:03:30||1327.5||1327.5||1327.5||1327|627
1645016650000|2022-02-16 13:04:10|1330|1328.5|1329.5|1328.5|1330.5|1329.5|1329.5|1328.5|4026
1645016660000|2022-02-16 13:04:20|1330||1330.5||1330.5||1330||0
1645016670000|2022-02-16 13:04:30|1329.5|1328|1329|1327.5|1330|1328.5|1328.5|1327.5|1767
1645016690000|2022-02-16 13:04:50|1328.5|1327|1326|1324.5|1328.5|1327|1326|1324|1443
1645016700000|2022-02-16 13:05:00|1326.5|1325.5|1328|1326.5|1328|1327|1326.5|1325.5|1511
1645016730000|2022-02-16 13:05:30|1327.5|1326|1327.5|1326|1327.5|1326|1327.5|1326|0
1645016740000|2022-02-16 13:05:40|||||||||2298
1645016750000|2022-02-16 13:05:50|1327|1324.5|1326.5|1325.5|1327|1325.5|1326.5|1324.5|256
1645016760000|2022-02-16 13:06:00|||||||||27
1645016770000|2022-02-16 13:06:10||1324.5||1325.5||1325.5||1324.5|0
1645016790000|2022-02-16 13:06:30|1327|1326|1330|1327.5|1330|1327.5|1327|1326|528
1645016800000|2022-02-16 13:06:40||1328||1328||1328||1328|0
1645016860000|2022-02-16 13:07:40||1328.5||1328.5||1328.5||1328.5|0
1645016880000|2022-02-16 13:08:00|1331|1329|1331|1329|1331|1329.5|1331|1329|289
1645016890000|2022-02-16 13:08:10|1330.5|1328.5|1330.5|1328.5|1330.5|1328.5|1330.5|1328.5|0
1645016900000|2022-02-16 13:08:20|||||||||180
1645016910000|2022-02-16 13:08:30||1329||1329||1329||1329|0
1645016920000|2022-02-16 13:08:40||1328.5||1328.5||1328.5||1328.5|0
1645016960000|2022-02-16 13:09:20||1329||1329||1329||1329|0
1645016980000|2022-02-16 13:09:40|1330||1330||1330||1330||0
1645017060000|2022-02-16 13:11:00|1330.5|1329.5|1333.5|1331.5|1334|1332|1330.5|1329.5|2216
1645017090000|2022-02-16 13:11:30||1332||1332||1332||1332|0
1645017120000|2022-02-16 13:12:00|1333|1331.5|1333|1331|1333|1331.5|1333|1331|760
1645017140000|2022-02-16 13:12:20||1331.5||1331||1331.5||1331|0
1645017160000|2022-02-16 13:12:40|||||||||247
1645017210000|2022-02-16 13:13:30|1332.5|1331.5|1332.5|1331|1332.5|1332|1332.5|1331|114
1645017230000|2022-02-16 13:13:50|1332||1332.5||1332.5||1332||0
1645017280000|2022-02-16 13:14:40|1332|1330.5|1332|1330.5|1332|1330.5|1332|1330.5|271
1645017290000|2022-02-16 13:14:50||1330||1330||1330||1330|285
1645017340000|2022-02-16 13:15:40|||||||||48
1645017350000|2022-02-16 13:15:50||1330.5||1330.5||1330.5||1330.5|0
1645017360000|2022-02-16 13:16:00|||||||||1000
1645017440000|2022-02-16 13:17:20|1331.5|1330|1331|1329.5|1331.5|1330|1331|1329.5|685
1645017500000|2022-02-16 13:18:20|||||||||40
1645017510000|2022-02-16 13:18:30|1330.5||1330.5||1330.5||1330.5||925
1645017520000|2022-02-16 13:18:40|1330|1329|1329.5|1328.5|1330|1329|1329.5|1328.5|473
1645017540000|2022-02-16 13:19:00|||||||||1000
1645017560000|2022-02-16 13:19:20|1330|1329|1331.5|1329.5|1332|1331|1330|1329|2797
1645017610000|2022-02-16 13:20:10|||||||||378
1645017620000|2022-02-16 13:20:20|||||||||753
1645017630000|2022-02-16 13:20:30||1330||1330||1330||1330|0
1645017640000|2022-02-16 13:20:40|1331|1329.5|1331|1329.5|1331|1329.5|1331|1329.5|0
1645017660000|2022-02-16 13:21:00|1330.5|1329|1330|1329|1331|1329|1330|1328.5|250
1645017700000|2022-02-16 13:21:40|1330.5|1329.5|1331.5|1329.5|1332|1330.5|1330.5|1329.5|903
1645017730000|2022-02-16 13:22:10||1330.5||1329.5||1330.5||1329.5|0
1645017780000|2022-02-16 13:23:00||1330||1330||1330||1330|0
1645017790000|2022-02-16 13:23:10||1330.5||1330.5||1330.5||1330.5|0
1645017800000|2022-02-16 13:23:20|1332|1331|1333|1331.5|1333|1332|1332|1331|548
1645017830000|2022-02-16 13:23:50|1332.5||1333||1333||1332.5||0
1645017890000|2022-02-16 13:24:50|1332.5||1332.5||1333||1332.5||0
1645017900000|2022-02-16 13:25:00|||||||||188
1645017940000|2022-02-16 13:25:40|1333||1333||1333||1333||198
1645017950000|2022-02-16 13:25:50|1332.5||1332.5||1332.5||1332.5||0
1645018030000|2022-02-16 13:27:10|||||||||373
1645018160000|2022-02-16 13:29:20|1332|1331|1331.5|1330.5|1332.5|1331|1331.5|1330.5|974
1645018210000|2022-02-16 13:30:10|1331|1329.5|1331.5|1330|1331.5|1330|1331|1329.5|515
1645018220000|2022-02-16 13:30:20||1330.5||1330.5||1330.5||1330.5|0
1645018230000|2022-02-16 13:30:30||1330||1330.5||1330.5||1329.5|250
1645018250000|2022-02-16 13:30:50|1331|1330|1331.5|1330|1331.5|1330|1331|1329.5|42
1645018290000|2022-02-16 13:31:30||1330.5||1330||1330.5||1330|0
1645018310000|2022-02-16 13:31:50|1332|1330.5|1333|1331.5|1333|1332|1331.5|1330|2448
1645018340000|2022-02-16 13:32:20|1333.5|1332|1333.5|1332|1333.5|1332|1333.5|1332|468
1645018360000|2022-02-16 13:32:40|||||||||500
1645018390000|2022-02-16 13:33:10|1334.5|1332.5|1334|1332.5|1334.5|1334|1333.5|1332|1264
1645018430000|2022-02-16 13:33:50|1333.5|1332|1333.5|1332|1333.5|1332|1333.5|1332|0
1645018600000|2022-02-16 13:36:40|||||||||22
1645018650000|2022-02-16 13:37:30|1334.5|1333|1334.5|1333.5|1334.5|1333.5|1334|1333|312
1645018660000|2022-02-16 13:37:40|1335|1334|1335|1334|1336|1334.5|1335|1334|949
1645018670000|2022-02-16 13:37:50|1335.5|1334.5|1336.5|1334.5|1336.5|1335.5|1335.5|1334.5|439
1645018700000|2022-02-16 13:38:20|1336||1336||1336||1336||898
1645018880000|2022-02-16 13:41:20|||||||||79
1645018930000|2022-02-16 13:42:10|||||||||59
1645018960000|2022-02-16 13:42:40|1336.5|1335|1336|1334.5|1336.5|1335|1336|1334.5|625
1645018990000|2022-02-16 13:43:10||1335||1334.5||1335||1334.5|0
1645019000000|2022-02-16 13:43:20|1335.5||1335.5||1336||1335.5||380
1645019040000|2022-02-16 13:44:00||1334||1334||1334||1334|0
1645019100000|2022-02-16 13:45:00|||||||||87
1645019120000|2022-02-16 13:45:20|1335||1335||1335||1335||218
1645019140000|2022-02-16 13:45:40|1334|1333.5|1335|1334|1335|1334|1334|1333|1240
1645019160000|2022-02-16 13:46:00|1335.5|1334.5|1336.5|1335|1336.5|1335.5|1335.5|1334|2622
1645019200000|2022-02-16 13:46:40|1336||1336||1336||1336||0
1645019220000|2022-02-16 13:47:00||1334.5||1334.5||1334.5||1334.5|0
1645019260000|2022-02-16 13:47:40|1335.5||1335.5||1335.5||1335.5||0
1645019290000|2022-02-16 13:48:10|||||||||2934
1645019300000|2022-02-16 13:48:20|1335|1334|1335|1334|1335|1334|1335|1334|0
1645019320000|2022-02-16 13:48:40|1334.5|1333.5|1332.5|1331.5|1335|1333.5|1332.5|1331|2820
1645019330000|2022-02-16 13:48:50|1333|1332|1333|1331.5|1333|1332|1332.5|1331.5|318
1645019370000|2022-02-16 13:49:30|1332.5|1332|1333.5|1332.5|1333.5|1333|1332.5|1332|2637
1645019400000|2022-02-16 13:50:00||1332||1332||1332||1332|1750
1645019410000|2022-02-16 13:50:10|1333|1333|1333|1331.5|1333.5|1333|1333|1331.5|30
1645019520000|2022-02-16 13:52:00||1332||1332||1332||1331.5|0
1645019560000|2022-02-16 13:52:40|1333.5|1332.5|1335.5|1334.5|1336|1334.5|1333.5|1332.5|2486
1645019570000|2022-02-16 13:52:50|||||||||50
1645019630000|2022-02-16 13:53:50|1336|1335|1337|1336|1338|1336|1336|1334.5|2151
1645019660000|2022-02-16 13:54:20|1336.5|1335.5|1335|1333.5|1336.5|1335.5|1335|1333.5|994
1645019680000|2022-02-16 13:54:40|1334.5||1335||1335||1334.5||0
1645019720000|2022-02-16 13:55:20|||||||||5200
1645019750000|2022-02-16 13:55:50|1334.5||1334.5||1335||1334.5||0
1645019840000|2022-02-16 13:57:20|||||||||3679
1645019880000|2022-02-16 13:58:00|1335|1334|1336|1335|1336.5|1335.5|1334.5|1333.5|2997
1645019890000|2022-02-16 13:58:10|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|0
1645019900000|2022-02-16 13:58:20|||||||||188
1645019910000|2022-02-16 13:58:30|||||||||51
1645019950000|2022-02-16 13:59:10|||||||||50
1645020010000|2022-02-16 14:00:10|1336||1336||1336||1336||0
1645020040000|2022-02-16 14:00:40|1335.5|1335|1334.5|1333.5|1335.5|1335|1334.5|1333.5|822
1645020090000|2022-02-16 14:01:30|||||||||70
1645020100000|2022-02-16 14:01:40|||||||||154
1645020110000|2022-02-16 14:01:50|1334|1333|1332.5|1331|1334|1333|1332.5|1331|640
1645020120000|2022-02-16 14:02:00|1332||1332.5||1332.5||1332||0
1645020150000|2022-02-16 14:02:30|1332|1330.5|1332|1330.5|1332.5|1330.5|1332|1330.5|263
1645020160000|2022-02-16 14:02:40|1331.5|1331|1333|1331|1333|1332|1331.5|1331|1754
1645020230000|2022-02-16 14:03:50|1332.5|1331.5|1333.5|1332|1334|1332.5|1332.5|1331|1807
1645020330000|2022-02-16 14:05:30|||||||||56
1645020360000|2022-02-16 14:06:00|1333||1333||1333||1333||0
1645020380000|2022-02-16 14:06:20|||||||||100
1645020390000|2022-02-16 14:06:30|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|324
1645020410000|2022-02-16 14:06:50|1333|1333|1334|1332.5|1334|1333|1333|1332.5|1422
1645020420000|2022-02-16 14:07:00||1333||1333||1333||1333|0
1645020450000|2022-02-16 14:07:30|||||||||39
1645020520000|2022-02-16 14:08:40|1333.5||1334||1334||1333.5||208
1645020540000|2022-02-16 14:09:00|1333.5|1333.5|1334.5|1333.5|1334.5|1333.5|1333.5|1333.5|1293
1645020580000|2022-02-16 14:09:40|||||||||50
1645020600000|2022-02-16 14:10:00|1335|1334|1335|1334|1335|1334.5|1335|1334|1690
1645020660000|2022-02-16 14:11:00|1334.5|1333.5|1334|1333|1335|1333.5|1333.5|1333|2939
1645020670000|2022-02-16 14:11:10||1332.5||1332.5||1332.5||1332.5|162
1645020700000|2022-02-16 14:11:40|1333|1332|1333|1332|1333.5|1332|1332.5|1331.5|3073
1645020860000|2022-02-16 14:14:20|1332.5|1331.5|1331.5|1330.5|1332.5|1331.5|1331.5|1330.5|1045
1645020900000|2022-02-16 14:15:00|||||||||662
1645020910000|2022-02-16 14:15:10|1332|1331|1335|1334|1335|1334|1332|1331|4085
1645020920000|2022-02-16 14:15:20|1335.5|1334.5|1336.5|1335|1336.5|1336|1335.5|1334|3696
1645020930000|2022-02-16 14:15:30|1336|1334.5|1336|1334.5|1336|1334.5|1336|1334.5|0
1645020950000|2022-02-16 14:15:50|1336.5|1335|1336.5|1335|1337|1336|1336.5|1335|1639
1645020960000|2022-02-16 14:16:00|1336|1334.5|1336|1334.5|1336|1334.5|1336|1334.5|0
1645020970000|2022-02-16 14:16:10|1335.5|1334|1336.5|1335.5|1337|1335.5|1335.5|1334|392
1645021120000|2022-02-16 14:18:40|||||||||698
1645021150000|2022-02-16 14:19:10|||||||||32
1645021160000|2022-02-16 14:19:20|1336||1336||1336.5||1336||1
1645021180000|2022-02-16 14:19:40|1336.5||1336.5||1336.5||1336.5||272
1645021200000|2022-02-16 14:20:00|1336|1335|1336|1335|1336|1335|1336|1335|0
1645021210000|2022-02-16 14:20:10||1334.5||1334.5||1334.5||1334.5|790
1645021250000|2022-02-16 14:20:50|||||||||26
1645021280000|2022-02-16 14:21:20|1335.5|1334|1335.5|1334|1335.5|1334|1335.5|1334|5565
1645021300000|2022-02-16 14:21:40|||||||||582
1645021310000|2022-02-16 14:21:50|1336|1334.5|1337|1335.5|1337|1336.5|1335.5|1334|3831
1645021360000|2022-02-16 14:22:40|||||||||140
1645021410000|2022-02-16 14:23:30|1336.5|1335|1336.5|1335|1336.5|1335|1336.5|1335|225
1645021630000|2022-02-16 14:27:10|||||||||569
1645021680000|2022-02-16 14:28:00|1336|1334.5|1336|1334.5|1336|1334.5|1336|1334.5|281
1645021740000|2022-02-16 14:29:00|1335.5||1335.5||1335.5||1335.5||239
1645021760000|2022-02-16 14:29:20|1335|1334|1335|1334|1335|1334|1335|1334|580
1645021780000|2022-02-16 14:29:40|1334.5|1333.5|1333.5|1333|1334.5|1333.5|1333.5|1333|656
1645021790000|2022-02-16 14:29:50|1333|1332.5|1333|1332|1333|1332.5|1333|1332|1530
1645021800000|2022-02-16 14:30:00|1332.5|1331.5|1332.5|1331|1332.5|1331.5|1332|1330.5|530
1645021810000|2022-02-16 14:30:10|1333|1331.5|1333|1332|1333|1332|1333|1331.5|1234
1645021820000|2022-02-16 14:30:20|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|181
1645021850000|2022-02-16 14:30:50|1333|1332|1333|1331.5|1333.5|1332|1333|1331.5|150
1645021920000|2022-02-16 14:32:00|1332.5|1331|1331.5|1330|1332.5|1331|1331.5|1330|2581
1645021980000|2022-02-16 14:33:00||1330.5||1330||1330.5||1330|0
1645022000000|2022-02-16 14:33:20||1330.5||1330||1330.5||1330|0
1645022010000|2022-02-16 14:33:30|1331|1329.5|1330|1328.5|1331|1330|1330|1328.5|2923
1645022030000|2022-02-16 14:33:50||1328||1328||1328||1328|158
1645022060000|2022-02-16 14:34:20|1329.5|1327.5|1329|1327.5|1329.5|1327.5|1329|1327.5|44
1645022070000|2022-02-16 14:34:30|1328.5|1327|1329|1327.5|1329|1327.5|1328|1327|1250
1645022080000|2022-02-16 14:34:40|||||||||67
1645022090000|2022-02-16 14:34:50||1327||1327.5||1327.5||1327|0
1645022100000|2022-02-16 14:35:00|1328.5|1327|1328.5|1327|1328.5|1327|1328.5|1327|0
1645022120000|2022-02-16 14:35:20|||||||||103
1645022150000|2022-02-16 14:35:50|1328||1328||1328||1328||0
1645022160000|2022-02-16 14:36:00|1328.5|1327.5|1328.5|1327|1328.5|1327.5|1328.5|1327|409
1645022170000|2022-02-16 14:36:10|1328|1327.5|1328.5|1327.5|1328.5|1327.5|1328|1327.5|218
1645022180000|2022-02-16 14:36:20||1327||1327||1327||1327|0
1645022230000|2022-02-16 14:37:10|1328|1326.5|1328|1326|1328|1326.5|1328|1326|287
1645022240000|2022-02-16 14:37:20|1327.5|1325.5|1327|1326|1327.5|1326|1327|1325.5|492
1645022250000|2022-02-16 14:37:30|||||||||189
1645022260000|2022-02-16 14:37:40||1325.5||1325.5||1325.5||1325.5|65
1645022290000|2022-02-16 14:38:10|1326.5||1326.5||1327||1326.5||184
1645022310000|2022-02-16 14:38:30|1326|1324.5|1326.5|1325|1326.5|1325|1326|1324.5|284
1645022340000|2022-02-16 14:39:00|1327|1325.5|1327.5|1326|1327.5|1326|1327|1325.5|2138
1645022400000|2022-02-16 14:40:00|1327|1325.5|1325|1323|1327|1325.5|1325|1322.5|2987
1645022460000|2022-02-16 14:41:00|1325.5|1323.5|1325|1323.5|1325.5|1324.5|1325|1323.5|518
1645022470000|2022-02-16 14:41:10||1324||1323.5||1324||1323.5|0
1645022490000|2022-02-16 14:41:30|1324.5|1323|1323.5|1321.5|1324.5|1323|1322.5|1321.5|1279
1645022500000|2022-02-16 14:41:40|1323||1323||1323||1323||313
1645022530000|2022-02-16 14:42:10|1322.5|1322|1323|1322|1323.5|1322|1322.5|1321.5|619
1645022540000|2022-02-16 14:42:20||1321.5||1321.5||1321.5||1321.5|90
1645022610000|2022-02-16 14:43:30|||||||||5
1645022620000|2022-02-16 14:43:40|||||||||117
1645022670000|2022-02-16 14:44:30|||||||||26
1645022680000|2022-02-16 14:44:40|1322.5||1322.5||1322.5||1322.5||8
1645022700000|2022-02-16 14:45:00|1322|1321|1321|1319.5|1322.5|1321|1321|1319.5|239
1645022710000|2022-02-16 14:45:10|1320.5|1319|1321|1319.5|1321|1320|1320.5|1319|14
1645022720000|2022-02-16 14:45:20|||||||||6501
1645022730000|2022-02-16 14:45:30|1320.5|1319|1321|1319|1321|1319.5|1320.5|1319|100
1645022740000|2022-02-16 14:45:40|1321.5|1319.5|1322|1320|1322|1320.5|1321.5|1319.5|898
1645022790000|2022-02-16 14:46:30|1321.5||1321.5||1321.5||1321.5||190
1645022800000|2022-02-16 14:46:40|1322|1321|1322.5|1320|1322.5|1321|1322|1320|1002
1645022810000|2022-02-16 14:46:50||1321||1320.5||1321||1320.5|0
1645022820000|2022-02-16 14:47:00||1321||1321||1321||1321|3
1645022860000|2022-02-16 14:47:40|1322||1322||1322.5||1322||35
1645022870000|2022-02-16 14:47:50|1322.5||1322.5||1322.5||1322||322
1645022880000|2022-02-16 14:48:00|1323|1321.5|1323|1321.5|1323|1321.5|1323|1321.5|316
1645022900000|2022-02-16 14:48:20|1322.5||1322.5||1322.5||1322||577
1645022920000|2022-02-16 14:48:40|1323|1322|1323|1321.5|1323|1322|1323|1321.5|57
1645022940000|2022-02-16 14:49:00|||||||||2642
1645022950000|2022-02-16 14:49:10|1322.5||1322.5||1322.5||1322.5||0
1645022990000|2022-02-16 14:49:50||1321||1321||1321||1321|85
1645023000000|2022-02-16 14:50:00|1322|1322|1326|1325|1326|1325|1322|1321|6976
1645023010000|2022-02-16 14:50:10||1324.5||1324.5||1324.5||1324.5|0
1645023030000|2022-02-16 14:50:30|1325.5||1326||1326||1325.5||0
1645023050000|2022-02-16 14:50:50|1325.5|1324|1324.5|1323|1325.5|1324|1324.5|1323|2449
1645023060000|2022-02-16 14:51:00|1324||1324||1324||1324||0
1645023070000|2022-02-16 14:51:10|||||||||1250
1645023080000|2022-02-16 14:51:20||1322.5||1322||1322.5||1322|1058
1645023090000|2022-02-16 14:51:30||1322.5||1322.5||1322.5||1322.5|0
1645023100000|2022-02-16 14:51:40|1323.5||1324||1324||1323.5||460
1645023120000|2022-02-16 14:52:00|1323.5||1324||1324||1323.5||0
1645023140000|2022-02-16 14:52:20|1323.5||1323.5||1324||1323.5||0
1645023150000|2022-02-16 14:52:30|1323|1322|1321|1319.5|1324|1322|1321|1319.5|3282
1645023170000|2022-02-16 14:52:50|||||||||56
1645023200000|2022-02-16 14:53:20|||||||||600
1645023220000|2022-02-16 14:53:40|1320.5|1319|1320|1319|1320.5|1319|1319|1318|1978
1645023230000|2022-02-16 14:53:50|1320.5|1319.5|1320|1319|1320.5|1319.5|1320|1319|133
1645023240000|2022-02-16 14:54:00|1320.5|1319.5|1323|1321.5|1323|1322|1320|1319|3641
1645023270000|2022-02-16 14:54:30|1322.5|1321|1322.5|1321|1323|1321|1322.5|1321|0
1645023280000|2022-02-16 14:54:40|1323|1322|1322.5|1321|1323.5|1322.5|1322.5|1321|973
1645023290000|2022-02-16 14:54:50|1323|1321.5|1323|1321.5|1323|1321.5|1323|1321.5|0
1645023390000|2022-02-16 14:56:30|1322.5|1322|1323|1321.5|1323|1322.5|1322.5|1321|323
1645023400000|2022-02-16 14:56:40|1323.5|1322.5|1323.5|1321.5|1323.5|1322.5|1323.5|1321.5|216
1645023420000|2022-02-16 14:57:00|1323||1323||1323||1323||0
1645023440000|2022-02-16 14:57:20|1323.5|1322|1323.5|1322|1323.5|1322|1323.5|1322|178
1645023450000|2022-02-16 14:57:30|1323|1322.5|1321.5|1320|1323|1322.5|1321.5|1320|4271
1645023460000|2022-02-16 14:57:40|1322|1320.5|1322.5|1320.5|1322.5|1321.5|1321.5|1320.5|198
1645023470000|2022-02-16 14:57:50|1323|1321|1324.5|1322.5|1324.5|1323|1323|1321|1583
1645023500000|2022-02-16 14:58:20|1325|1323|1325.5|1323.5|1327|1325|1325|1323|1753
1645023530000|2022-02-16 14:58:50|||||||||500
1645023570000|2022-02-16 14:59:30|1326|1324|1327.5|1326|1329.5|1328|1326|1323.5|6363
1645023580000|2022-02-16 14:59:40|1328|1326.5|1329.5|1327|1330|1328.5|1328|1326.5|1110
1645023590000|2022-02-16 14:59:50|1329||1328.5||1329||1328.5||581
1645023600000|2022-02-16 15:00:00|1329|1328|1327.5|1325|1329.5|1328|1327.5|1325|764
1645023610000|2022-02-16 15:00:10||1326||1326||1326||1326|1
1645023620000|2022-02-16 15:00:20|1328|1326.5|1327.5|1325.5|1328.5|1327.5|1327|1325.5|383
1645023640000|2022-02-16 15:00:40|1329|1326.5|1330|1328|1330|1328|1328.5|1326.5|152
1645023650000|2022-02-16 15:00:50|1329.5|1328.5|1329.5|1328|1329.5|1328.5|1329.5|1328|3
1645023710000|2022-02-16 15:01:50|1329|1327.5|1329.5|1327.5|1330|1328|1328.5|1327.5|237
1645023720000|2022-02-16 15:02:00|1329||1328.5||1329||1328.5||0
1645023740000|2022-02-16 15:02:20|1328|1327|1328.5|1327|1328.5|1327|1328|1327|112
1645023760000|2022-02-16 15:02:40|1328||1328.5||1328.5||1328||0
1645023770000|2022-02-16 15:02:50|||||||||81
1645023780000|2022-02-16 15:03:00|||||||||410
1645023790000|2022-02-16 15:03:10|||||||||4
1645023800000|2022-02-16 15:03:20||1327.5||1327.5||1327.5||1327.5|0
1645023840000|2022-02-16 15:04:00|1329|1328|1329.5|1328|1329.5|1328|1329|1328|1062
1645023850000|2022-02-16 15:04:10|1330|1328.5|1330|1329|1330|1329|1330|1328.5|1129
1645023860000|2022-02-16 15:04:20||1328.5||1329||1329||1328.5|0
1645023880000|2022-02-16 15:04:40|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|59
1645023890000|2022-02-16 15:04:50||1329||1329||1329||1329|0
1645023900000|2022-02-16 15:05:00|1329|1328.5|1329.5|1328|1329.5|1329|1329|1328|817
1645023920000|2022-02-16 15:05:20|1329|1328.5|1329.5|1328.5|1329.5|1328.5|1329|1328|521
1645023940000|2022-02-16 15:05:40|1330|1329|1330|1328.5|1330|1329|1330|1328.5|117
1645023950000|2022-02-16 15:05:50|1330.5|1329.5|1330.5|1329.5|1330.5|1329.5|1330.5|1329.5|106
1645023970000|2022-02-16 15:06:10|1330|1329|1330.5|1329|1330.5|1329|1330|1329|0
1645023980000|2022-02-16 15:06:20|1330||1330||1330||1330||0
1645023990000|2022-02-16 15:06:30|||||||||6
1645024000000|2022-02-16 15:06:40|||||||||19
1645024010000|2022-02-16 15:06:50|||||||||373
1645024040000|2022-02-16 15:07:20|||||||||7
1645024050000|2022-02-16 15:07:30|||||||||44
1645024100000|2022-02-16 15:08:20|||||||||92
1645024140000|2022-02-16 15:09:00|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|415
1645024190000|2022-02-16 15:09:50|||||||||7
1645024200000|2022-02-16 15:10:00|1330|1329|1330|1328.5|1330|1329|1330|1328.5|338
1645024220000|2022-02-16 15:10:20|1330.5|1329|1332.5|1331.5|1332.5|1331.5|1330.5|1328.5|8891
1645024260000|2022-02-16 15:11:00|1333|1332|1332.5|1331.5|1333|1332|1332.5|1331.5|1779
1645024320000|2022-02-16 15:12:00|1333|1332|1332.5|1331.5|1333|1332|1332.5|1331.5|229
1645024350000|2022-02-16 15:12:30|1333|1332|1333|1331.5|1333|1332|1333|1331.5|119
1645024400000|2022-02-16 15:13:20|1332|1331|1332|1330.5|1333|1331|1331.5|1330.5|1425
1645024440000|2022-02-16 15:14:00|1331.5|1330|1330.5|1329|1331.5|1330|1330.5|1328.5|360
1645024470000|2022-02-16 15:14:30|1330||1330||1330||1330||0
1645024490000|2022-02-16 15:14:50|1329.5|1328.5|1328.5|1327.5|1330|1328.5|1328.5|1327.5|236
1645024540000|2022-02-16 15:15:40|||||||||107
1645024590000|2022-02-16 15:16:30|||||||||14
1645024600000|2022-02-16 15:16:40||1327||1327||1327||1327|264
1645024630000|2022-02-16 15:17:10|||||||||1000
1645024670000|2022-02-16 15:17:50|||||||||11
1645024710000|2022-02-16 15:18:30|||||||||35
1645024740000|2022-02-16 15:19:00|1328|1326.5|1328|1326.5|1328|1326.5|1328|1326.5|174
1645024780000|2022-02-16 15:19:40|1328.5|1327|1328.5|1327|1328.5|1327|1328.5|1327|184
1645024800000|2022-02-16 15:20:00|1328|1326.5|1328|1326.5|1328|1326.5|1328|1326.5|0
1645024830000|2022-02-16 15:20:30|1328.5|1327|1328.5|1327|1328.5|1327.5|1328.5|1327|1816
1645024870000|2022-02-16 15:21:10|1328||1328||1328.5||1328||159
1645024890000|2022-02-16 15:21:30|1327.5|1326.5|1326|1325|1327.5|1326.5|1326|1325|1526
1645024940000|2022-02-16 15:22:20|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|1325.5|1324.5|243
1645024950000|2022-02-16 15:22:30||1324||1323.5||1324||1323.5|29
1645024980000|2022-02-16 15:23:00|1325|1323|1321.5|1320|1325|1323|1321|1320|1304
1645025010000|2022-02-16 15:23:30|1321|1319|1321|1319|1321|1319|1321|1319|0
1645025030000|2022-02-16 15:23:50|1321.5|1319.5|1322|1320.5|1322.5|1321.5|1321|1319.5|3050
1645025070000|2022-02-16 15:24:30|1322.5|1321|1323|1321.5|1323|1321.5|1322.5|1321|472
1645025090000|2022-02-16 15:24:50|1322.5|1321|1323|1321.5|1323|1321.5|1322.5|1321|157
1645025100000|2022-02-16 15:25:00|1323.5|1322|1324.5|1322.5|1324.5|1323.5|1323|1321.5|852
1645025120000|2022-02-16 15:25:20||1323||1323||1323||1323|0
1645025160000|2022-02-16 15:26:00|1324||1324||1324||1324||0
1645025170000|2022-02-16 15:26:10|1324.5||1324.5||1324.5||1324.5||164
1645025210000|2022-02-16 15:26:50|||||||||90
1645025270000|2022-02-16 15:27:50|||||||||600
1645025280000|2022-02-16 15:28:00|1323.5|1322.5|1323|1321.5|1324|1322.5|1323|1321.5|1802
1645025290000|2022-02-16 15:28:10|1323.5|1322|1324|1322.5|1324|1322.5|1323|1321.5|1415
1645025310000|2022-02-16 15:28:30|1324.5|1323|1325.5|1323.5|1325.5|1323.5|1324.5|1323|511
1645025330000|2022-02-16 15:28:50|1326|1324|1326.5|1324.5|1326.5|1325.5|1325.5|1324|1082
1645025350000|2022-02-16 15:29:10|1326||1326.5||1326.5||1326||0
1645025410000|2022-02-16 15:30:10|||||||||1000
1645025420000|2022-02-16 15:30:20|1327|1325|1328|1326.5|1328.5|1327.5|1327|1324.5|2002
1645025440000|2022-02-16 15:30:40||1327||1327||1327||1327|0
1645025490000|2022-02-16 15:31:30|||||||||29
1645025500000|2022-02-16 15:31:40|1328.5|1327.5|1329|1327.5|1329.5|1327.5|1328.5|1327.5|1015
1645025510000|2022-02-16 15:31:50|1329.5|1328.5|1331|1329.5|1331|1329.5|1329.5|1328.5|1177
1645025520000|2022-02-16 15:32:00|1331.5|1330|1332|1329.5|1332.5|1330.5|1331.5|1329.5|963
1645025570000|2022-02-16 15:32:50|||||||||779
1645025590000|2022-02-16 15:33:10||1330||1329.5||1330||1329.5|0
1645025620000|2022-02-16 15:33:40||1330||1330||1330||1330|0
1645025640000|2022-02-16 15:34:00||1330.5||1330.5||1330.5||1330.5|82
1645025670000|2022-02-16 15:34:30|1331.5|1329.5|1331|1329.5|1331.5|1329.5|1331|1329.5|482
1645025680000|2022-02-16 15:34:40|1331.5|1330|1332|1330|1332.5|1330.5|1331.5|1330|1156
1645025690000|2022-02-16 15:34:50|1331.5|1329.5|1331.5|1329.5|1332|1330.5|1331|1329.5|605
1645025760000|2022-02-16 15:36:00||1330.5||1330.5||1330.5||1330.5|112
1645025770000|2022-02-16 15:36:10|||||||||600
1645025800000|2022-02-16 15:36:40|1332|1331|1332|1330.5|1332|1331|1332|1330.5|284
1645025830000|2022-02-16 15:37:10|1331.5||1331.5||1331.5||1331.5||0
1645025860000|2022-02-16 15:37:40|1331|1330|1330|1328.5|1331|1330|1329.5|1328.5|916
1645025880000|2022-02-16 15:38:00|1329.5|1329|1330|1329|1330|1329|1329.5|1329|40
1645025930000|2022-02-16 15:38:50|1329.5|1328.5|1328.5|1327|1329.5|1328.5|1328.5|1327|175
1645026010000|2022-02-16 15:40:10|1329|1327.5|1328.5|1327.5|1329|1327.5|1328|1326.5|607
1645026050000|2022-02-16 15:40:50|1329|1328|1328.5|1327.5|1329|1328|1328.5|1327.5|769
1645026060000|2022-02-16 15:41:00|||||||||1253
1645026070000|2022-02-16 15:41:10|||||||||144
1645026140000|2022-02-16 15:42:20|1329|1328|1332|1330|1332.5|1330|1328.5|1328|3509
1645026220000|2022-02-16 15:43:40|1333|1331|1333.5|1332|1333.5|1332.5|1331.5|1330|3794
1645026230000|2022-02-16 15:43:50|1334.5|1332.5|1334.5|1333|1335|1333|1334.5|1332.5|1392
1645026240000|2022-02-16 15:44:00|1334|1332.5|1333.5|1332.5|1334|1332.5|1333.5|1332.5|0
1645026280000|2022-02-16 15:44:40|1333|1332|1333.5|1332.5|1333.5|1332.5|1332.5|1332|1595
1645026310000|2022-02-16 15:45:10|1334|1333|1334.5|1333|1334.5|1333|1333.5|1333|1451
1645026320000|2022-02-16 15:45:20|1334|1332.5|1334|1332.5|1334|1332.5|1334|1332|0
1645026330000|2022-02-16 15:45:30|||||||||69
1645026420000|2022-02-16 15:47:00|1334.5|1333|1334|1332.5|1334.5|1333|1334|1332.5|870
1645026480000|2022-02-16 15:48:00|||||||||339
1645026510000|2022-02-16 15:48:30|1334.5|1333|1335.5|1334.5|1335.5|1334.5|1334.5|1333|1380
1645026520000|2022-02-16 15:48:40|||||||||24
1645026530000|2022-02-16 15:48:50|1336.5|1335|1336.5|1335.5|1337.5|1336|1336.5|1335|1065
1645026540000|2022-02-16 15:49:00|1337|1336|1337|1336|1337|1336|1337|1336|184
1645026550000|2022-02-16 15:49:10|1337.5||1337.5||1337.5||1337.5||178
1645026620000|2022-02-16 15:50:20||1336.5||1336||1336.5||1336|0
1645026630000|2022-02-16 15:50:30|||||||||200
1645026650000|2022-02-16 15:50:50||1336.5||1336.5||1336.5||1336|0
1645026660000|2022-02-16 15:51:00|1338||1338||1338||1338||297
1645026670000|2022-02-16 15:51:10|1338.5|1337|1338.5|1337.5|1338.5|1337.5|1338.5|1337|319
1645026720000|2022-02-16 15:52:00|1339||1339||1339||1339||220
1645026750000|2022-02-16 15:52:30||1338||1337.5||1338||1337.5|448
1645026760000|2022-02-16 15:52:40|1338.5|1338|1339|1338|1339|1338|1338.5|1338|150
1645026770000|2022-02-16 15:52:50|||||||||306
1645026810000|2022-02-16 15:53:30|1339.5||1339.5||1339.5||1339||287
1645026830000|2022-02-16 15:53:50|1340|1338.5|1340|1338.5|1340.5|1339|1340|1338.5|350
1645026860000|2022-02-16 15:54:20||1339||1339||1339||1339|7
1645026870000|2022-02-16 15:54:30|1340.5||1340.5||1340.5||1340.5||64
1645026880000|2022-02-16 15:54:40|1341|1339.5|1341|1340|1341|1340|1341|1339|670
1645026890000|2022-02-16 15:54:50|1341.5|1341|1342|1340|1342|1341|1341.5|1340|298
1645026950000|2022-02-16 15:55:50|1341.5||1341.5||1341.5||1341.5||0
1645027020000|2022-02-16 15:57:00|1341|1339.5|1340.5|1339|1341|1339.5|1340|1339|1887
1645027030000|2022-02-16 15:57:10|1340||1340||1340||1340||0
1645027070000|2022-02-16 15:57:50|1339.5|1338.5|1339.5|1338|1339.5|1338.5|1339.5|1338|620
1645027130000|2022-02-16 15:58:50|||||||||5
1645027140000|2022-02-16 15:59:00|||||||||28
1645027240000|2022-02-16 16:00:40|||||||||6540
1645027250000|2022-02-16 16:00:50||1338.5||1338||1338.5||1338|5
1645027260000|2022-02-16 16:01:00|1340|1338.5|1340|1338.5|1340|1339.5|1340|1338|1142
1645027270000|2022-02-16 16:01:10|1340.5|1339|1340.5|1339|1340.5|1339|1340.5|1339|1031
1645027280000|2022-02-16 16:01:20|1341|1339.5|1341|1340|1341|1340|1341|1339.5|485
1645027290000|2022-02-16 16:01:30|1341.5|1340.5|1340.5|1339.5|1341.5|1341|1340|1339.5|10632
1645027330000|2022-02-16 16:02:10|1341|1340|1341|1339.5|1341|1340|1340.5|1339.5|2808
1645027390000|2022-02-16 16:03:10|1341.5|1340|1341.5|1340|1341.5|1340.5|1341|1339.5|652
1645027460000|2022-02-16 16:04:20||1340.5||1340||1340.5||1340|64
1645027500000|2022-02-16 16:05:00|1341||1341.5||1341.5||1341||0
1645027510000|2022-02-16 16:05:10|1341||1341||1341||1341||0
1645027520000|2022-02-16 16:05:20|1341.5||1341||1341.5||1341||38
1645027530000|2022-02-16 16:05:30|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|31
1645027540000|2022-02-16 16:05:40|||||||||1083
1645027550000|2022-02-16 16:05:50|1341||1341||1341||1340.5||267
1645027570000|2022-02-16 16:06:10|1340.5||1341||1341||1340.5||26
1645027580000|2022-02-16 16:06:20|1340.5||1341||1341||1340.5||31
1645027590000|2022-02-16 16:06:30|1340.5|1340|1341|1339.5|1341|1340|1340.5|1339.5|0
1645027610000|2022-02-16 16:06:50|1340.5||1340.5||1340.5||1340.5||0
1645027620000|2022-02-16 16:07:00|||||||||36
1645027630000|2022-02-16 16:07:10|1341||1341||1341||1341||1137
1645027660000|2022-02-16 16:07:40|1340.5||1340.5||1340.5||1340.5||108
1645027720000|2022-02-16 16:08:40|||||||||6
1645027760000|2022-02-16 16:09:20|1341||1341||1341||1340.5||948
1645027790000|2022-02-16 16:09:50|1340.5||1340.5||1340.5||1340.5||108
1645027800000|2022-02-16 16:10:00|1340|1339|1338|1337.5|1340|1339.5|1338|1337|4475
1645027900000|2022-02-16 16:11:40|||||||||98
1645027920000|2022-02-16 16:12:00|1337.5|1337|1337.5|1336.5|1338|1337|1337.5|1336.5|826
1645027940000|2022-02-16 16:12:20|1337|1336|1337|1336.5|1337|1336.5|1337|1336|349
1645027950000|2022-02-16 16:12:30||1336||1336.5||1336.5||1336|445
1645027960000|2022-02-16 16:12:40|1336.5|1336|1336.5|1335.5|1336.5|1336|1336.5|1335.5|304
1645027980000|2022-02-16 16:13:00|||||||||120
1645028000000|2022-02-16 16:13:20|1336||1336.5||1336.5||1336||443
1645028010000|2022-02-16 16:13:30|1337|1336|1336.5|1335.5|1337|1336|1336.5|1335.5|1047
1645028070000|2022-02-16 16:14:30|1337|1336|1336.5|1335.5|1337|1336.5|1336.5|1335.5|1400
1645028150000|2022-02-16 16:15:50|||||||||551
1645028170000|2022-02-16 16:16:10|1336||1336.5||1336.5||1336||161
1645028210000|2022-02-16 16:16:50|||||||||27
1645028290000|2022-02-16 16:18:10|1336||1336.5||1336.5||1336||133
1645028310000|2022-02-16 16:18:30|1336||1336||1336||1336||20
1645028340000|2022-02-16 16:19:00|1335.5|1335|1334.5|1333.5|1336|1335|1334.5|1333.5|6140
1645028350000|2022-02-16 16:19:10|1335||1335||1335||1335||0
1645028360000|2022-02-16 16:19:20|1334.5||1334.5||1334.5||1334.5||378
1645028410000|2022-02-16 16:20:10|1334|1333|1336.5|1335|1336.5|1335.5|1334|1333|4292
1645028420000|2022-02-16 16:20:20|1336|1334.5|1336|1334.5|1336|1334.5|1336|1334.5|1044
1645028440000|2022-02-16 16:20:40|1336.5||1336||1336.5||1336||0
1645028460000|2022-02-16 16:21:00||1335||1334.5||1335||1334.5|0
1645028470000|2022-02-16 16:21:10|1335.5|1335|1336|1335|1336|1335|1335.5|1335|219
1645028480000|2022-02-16 16:21:20|1336.5|1335.5|1337|1336|1337|1336|1336.5|1335|1202
1645028520000|2022-02-16 16:22:00|1337.5||1337.5||1337.5||1337.5||538
1645028530000|2022-02-16 16:22:10|1337||1337||1337||1337||0
1645028550000|2022-02-16 16:22:30|1337.5||1337.5||1337.5||1337.5||48
1645028640000|2022-02-16 16:24:00|1337||1337||1337||1337||0
1645028690000|2022-02-16 16:24:50|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|2606
1645028700000|2022-02-16 16:25:00|1337|1336|1337.5|1336.5|1337.5|1337|1337|1336|1953
1645028720000|2022-02-16 16:25:20|1338|1337.5|1338|1337|1338.5|1337.5|1337.5|1336.5|1468
1645028760000|2022-02-16 16:26:00|||||||||310
1645028780000|2022-02-16 16:26:20|1337.5|1336.5|1338|1336.5|1338|1337|1337.5|1336|1759
1645028790000|2022-02-16 16:26:30|||||||||317
1645028820000|2022-02-16 16:27:00|||||||||10
1645028850000|2022-02-16 16:27:30|1337.5||1338||1338||1337.5||1
1645028880000|2022-02-16 16:28:00|||||||||240
1645028900000|2022-02-16 16:28:20||1337||1337||1337||1336.5|651
1645028910000|2022-02-16 16:28:30|1338.5|1337.5|1338.5|1337.5|1339|1338.5|1338.5|1337|761
1645028920000|2022-02-16 16:28:40|||||||||154
1645028930000|2022-02-16 16:28:50||1338||1337.5||1338||1337.5|231
1645028960000|2022-02-16 16:29:20||1338||1338||1338||1337.5|1680
1645028970000|2022-02-16 16:29:30|||||||||10
1645028980000|2022-02-16 16:29:40|||||||||45
1645028990000|2022-02-16 16:29:50||1337.5||1337||1337.5||1337|510
1645084800000|2022-02-17 08:00:00|1371|1365|1371|1366.5|1371.5|1368.5|1365.5|1360|4290
1645084810000|2022-02-17 08:00:10|1370.5|1366|1376|1368|1378|1373.5|1367|1362.5|5276
1645084820000|2022-02-17 08:00:20|1376.5|1368.5|1376|1371.5|1377.5|1372.5|1372|1367.5|14279
1645084830000|2022-02-17 08:00:30|1375.5|1371|1373.5|1369.5|1375.5|1371|1373|1369.5|2742
1645084840000|2022-02-17 08:00:40|1373|1369|1374|1369|1374|1370.5|1371|1368|1286
1645084850000|2022-02-17 08:00:50|1373.5|1368.5|1371.5|1367.5|1373.5|1370.5|1371.5|1367.5|1841
1645084860000|2022-02-17 08:01:00|1371|1367|1366.5|1360.5|1371|1367.5|1366|1360|1610
1645084870000|2022-02-17 08:01:10|1367.5|1362.5|1365.5|1362|1368|1363|1365|1362|73
1645084880000|2022-02-17 08:01:20|1365|1362.5|1361|1356|1365|1362.5|1359.5|1352|1379
1645084890000|2022-02-17 08:01:30|1359.5|1356.5|1360.5|1356|1361.5|1358|1359|1356|2023
1645084900000|2022-02-17 08:01:40|1360||1359.5||1360||1359.5||0
1645084910000|2022-02-17 08:01:50|1359|1355.5|1359|1355.5|1359|1355.5|1359|1355.5|0
1645084920000|2022-02-17 08:02:00|1360|1356|1360|1356|1360|1356|1360|1356|330
1645084950000|2022-02-17 08:02:30|||||||||90
1645084970000|2022-02-17 08:02:50|||||||||32
1645084980000|2022-02-17 08:03:00|||||||||178
1645085000000|2022-02-17 08:03:20|||||||||5000
1645085020000|2022-02-17 08:03:40|1360.5||1360.5||1360.5||1360.5||8
1645085030000|2022-02-17 08:03:50|1361.5|1358|1367|1362.5|1368.5|1364.5|1361.5|1358|3090
1645085040000|2022-02-17 08:04:00|1367.5|1363|1367|1362.5|1368|1363.5|1366.5|1362.5|0
1645085050000|2022-02-17 08:04:10|1368|1363|1366|1361.5|1368|1363.5|1364|1361|1348
1645085060000|2022-02-17 08:04:20|1365.5|1361|1365.5|1361|1365.5|1361|1365.5|1361|0
1645085070000|2022-02-17 08:04:30|||||||||14
1645085080000|2022-02-17 08:04:40|1367.5|1361.5|1367.5|1363.5|1368|1365.5|1367|1361|612
1645085090000|2022-02-17 08:04:50|1368|1364|1368|1365.5|1368|1366|1368|1363.5|208
1645085110000|2022-02-17 08:05:10||1366||1366||1366||1366|0
1645085120000|2022-02-17 08:05:20||1365.5||1365.5||1365.5||1365.5|0
1645085130000|2022-02-17 08:05:30|1367.5||1368||1368||1367.5||0
1645085140000|2022-02-17 08:05:40|1367.5|1363|1364.5|1361.5|1367.5|1363|1364.5|1359|1141
1645085150000|2022-02-17 08:05:50|1365|1362|1368|1364.5|1368|1366.5|1365|1362|1063
1645085190000|2022-02-17 08:06:30|1370|1365|1368|1365|1370|1367|1368|1364.5|563
1645085200000|2022-02-17 08:06:40|1368.5|1364.5|1367|1364.5|1368.5|1364.5|1367|1364.5|4159
1645085210000|2022-02-17 08:06:50|1367.5|1364|1368|1364.5|1370|1366|1366.5|1364|3000
1645085220000|2022-02-17 08:07:00|1368.5|1364|1368.5|1365.5|1368.5|1365.5|1368.5|1364|0
1645085230000|2022-02-17 08:07:10|1369|1364.5|1368|1364.5|1369.5|1364.5|1368|1364.5|172
1645085270000|2022-02-17 08:07:50|1367||1367||1367||1367||0
1645085280000|2022-02-17 08:08:00|1368|1365|1369.5|1365.5|1370|1366.5|1367|1365|1166
1645085320000|2022-02-17 08:08:40|1369|1364.5|1368.5|1364.5|1369|1364.5|1368.5|1364.5|511
1645085340000|2022-02-17 08:09:00|1368|1364|1366.5|1364|1368|1364|1362|1359.5|1552
1645085350000|2022-02-17 08:09:10||1362.5||1363.5||1363.5||1362.5|0
1645085360000|2022-02-17 08:09:20|||||||||35
1645085380000|2022-02-17 08:09:40|1368|1364|1369|1366.5|1369|1366.5|1368|1364|50
1645085390000|2022-02-17 08:09:50|1370|1367|1369.5|1367|1370|1367|1369.5|1367|0
1645085400000|2022-02-17 08:10:00|||||||||367
1645085410000|2022-02-17 08:10:10|1369|1367.5|1372|1369|1372|1369|1368.5|1367.5|3009
1645085440000|2022-02-17 08:10:40|1371.5|1368.5|1370|1367.5|1371.5|1369|1370|1367.5|2558
1645085450000|2022-02-17 08:10:50|1369|1368|1369.5|1367.5|1370|1368.5|1369|1367.5|194
1645085460000|2022-02-17 08:11:00|1369||1369||1369||1369||0
1645085470000|2022-02-17 08:11:10|1368.5|1368|1370|1368|1370.5|1368.5|1368.5|1367.5|2728
1645085490000|2022-02-17 08:11:30|1370.5|1369|1369|1367|1370.5|1369.5|1368|1367|2093
1645085500000|2022-02-17 08:11:40|1368|1366|1368|1366.5|1368|1366.5|1367.5|1366|901
1645085510000|2022-02-17 08:11:50|1367.5|1366|1369.5|1367.5|1369.5|1367.5|1367.5|1366|1183
1645085520000|2022-02-17 08:12:00|1369|1368.5|1369|1366.5|1369|1368.5|1369|1366|484
1645085530000|2022-02-17 08:12:10|1368||1368||1368||1368||0
1645085540000|2022-02-17 08:12:20|1367.5|1366|1367|1365|1367.5|1366|1366.5|1365|833
1645085550000|2022-02-17 08:12:30|1366.5|1365.5|1368|1365.5|1368|1365.5|1366.5|1365.5|1868
1645085560000|2022-02-17 08:12:40|1369|1366|1369|1366.5|1369|1366.5|1369|1366|83
1645085630000|2022-02-17 08:13:50|1369.5|1367|1369.5|1367.5|1369.5|1367.5|1369.5|1367|673
1645085690000|2022-02-17 08:14:50|1370.5|1368|1370.5|1369|1370.5|1369.5|1370.5|1368|462
1645085700000|2022-02-17 08:15:00|1371.5|1369.5|1371|1369|1372|1371|1370.5|1369|1438
1645085710000|2022-02-17 08:15:10|1370.5||1370.5||1370.5||1370.5||0
1645085720000|2022-02-17 08:15:20|1370|1368.5|1371|1369|1371|1370|1369.5|1368.5|2367
1645085740000|2022-02-17 08:15:40|||||||||2056
1645085750000|2022-02-17 08:15:50|1371.5|1370|1372|1370|1372|1371|1371.5|1370|299
1645085770000|2022-02-17 08:16:10|1371.5|1369|1372|1370|1372|1370|1371.5|1369|1049
1645085790000|2022-02-17 08:16:30||1370.5||1370.5||1370.5||1370|0
1645085800000|2022-02-17 08:16:40|1371.5|1370|1371.5|1370.5|1372|1370.5|1371.5|1370|417
1645085810000|2022-02-17 08:16:50|1372|1371|1372|1371|1372|1371|1372|1371|254
1645085820000|2022-02-17 08:17:00||1370.5||1370.5||1370.5||1370.5|263
1645085830000|2022-02-17 08:17:10|1372.5|1371|1372.5|1371.5|1372.5|1371.5|1372.5|1371|689
1645085850000|2022-02-17 08:17:30||1371||1371.5||1371.5||1371|978
1645085860000|2022-02-17 08:17:40|1373|1372|1375|1374|1375|1374|1373|1372|3099
1645085870000|2022-02-17 08:17:50|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1375.5|1374|538
1645085880000|2022-02-17 08:18:00|1374.5|1374|1375.5|1374.5|1376|1375|1374.5|1373.5|1909
1645085890000|2022-02-17 08:18:10|1376|1375|1376|1375|1376|1375|1376|1375|459
1645085900000|2022-02-17 08:18:20|1376.5|1374.5|1376|1374.5|1376.5|1375.5|1376|1374.5|1476
1645085910000|2022-02-17 08:18:30|1375.5|1374|1376|1374|1376|1374|1375.5|1374|17
1645085920000|2022-02-17 08:18:40|1375.5||1376||1376||1375.5||0
1645085930000|2022-02-17 08:18:50||1374.5||1374.5||1374.5||1374.5|0
1645085940000|2022-02-17 08:19:00|1376.5|1375.5|1378|1376.5|1378|1376.5|1376|1374.5|2237
1645085950000|2022-02-17 08:19:10|1377.5||1378||1378||1377.5||0
1645085960000|2022-02-17 08:19:20|1378.5|1377|1380|1378|1380|1378|1378.5|1377|4442
1645085970000|2022-02-17 08:19:30|1379.5||1379||1380||1379||646
1645085980000|2022-02-17 08:19:40|1378.5|1377|1379.5|1377.5|1379.5|1377.5|1378.5|1377|655
1645086000000|2022-02-17 08:20:00|1379|1377|1379|1377|1379|1377|1379|1377|0
1645086020000|2022-02-17 08:20:20|||||||||217
1645086050000|2022-02-17 08:20:50|1379.5|1377.5|1379.5|1378.5|1379.5|1378.5|1379.5|1377.5|397
1645086060000|2022-02-17 08:21:00|1380|1379|1380|1378.5|1380.5|1379.5|1379.5|1378.5|1792
1645086070000|2022-02-17 08:21:10|1380.5||1380||1380.5||1380||142
1645086080000|2022-02-17 08:21:20||1379||1379||1379||1379|0
1645086090000|2022-02-17 08:21:30|1380.5|1379.5|1381|1379.5|1381|1379.5|1380.5|1379.5|1172
1645086110000|2022-02-17 08:21:50||1380||1380||1380||1380|0
1645086120000|2022-02-17 08:22:00|1380.5|1379|1384|1382.5|1384|1382.5|1380.5|1379|4717
1645086130000|2022-02-17 08:22:10|1383.5||1384||1384||1383.5||0
1645086150000|2022-02-17 08:22:30|1383.5|1383|1383.5|1383|1384|1383|1383|1382.5|1460
1645086160000|2022-02-17 08:22:40|1384|1382.5|1383.5|1382.5|1384|1383|1383|1382.5|1944
1645086180000|2022-02-17 08:23:00|||||||||542
1645086190000|2022-02-17 08:23:10|1384|1383|1384|1382.5|1384|1383|1384|1382.5|215
1645086200000|2022-02-17 08:23:20||1383||1383||1383||1383|211
1645086210000|2022-02-17 08:23:30|||||||||19
1645086220000|2022-02-17 08:23:40|1383.5||1383.5||1383.5||1383.5||381
1645086230000|2022-02-17 08:23:50|1384||1384.5||1384.5||1384||777
1645086240000|2022-02-17 08:24:00|1384|1382.5|1382.5|1380.5|1384.5|1383|1382.5|1380.5|2035
1645086250000|2022-02-17 08:24:10|||||||||745
1645086260000|2022-02-17 08:24:20|1382||1382||1382||1381.5||0
1645086270000|2022-02-17 08:24:30|||||||||1950
1645086280000|2022-02-17 08:24:40|1381.5||1381.5||1382||1381.5||2181
1645086290000|2022-02-17 08:24:50|1381|1380|1378.5|1376.5|1381|1380|1377.5|1375.5|2135
1645086300000|2022-02-17 08:25:00|1379|1377.5|1379.5|1377.5|1380|1377.5|1379|1377|1353
1645086320000|2022-02-17 08:25:20|1380|1378.5|1380|1378.5|1380|1378.5|1380|1378.5|360
1645086330000|2022-02-17 08:25:30|1379.5|1378|1378|1377.5|1379.5|1378|1378|1376.5|1281
1645086340000|2022-02-17 08:25:40|1379|1378|1379|1378|1379.5|1378|1379|1377.5|590
1645086350000|2022-02-17 08:25:50|||||||||1000
1645086370000|2022-02-17 08:26:10|1379.5|1378.5|1381|1380|1381|1380.5|1379.5|1378.5|2159
1645086380000|2022-02-17 08:26:20|1380.5|1379.5|1380|1378.5|1380.5|1379.5|1380|1378.5|1189
1645086400000|2022-02-17 08:26:40|1379|1378|1378|1377|1379|1378.5|1378|1376.5|602
1645086410000|2022-02-17 08:26:50|1377.5|1376.5|1377|1375|1377.5|1376.5|1376.5|1375|461
1645086420000|2022-02-17 08:27:00|1376.5|1374.5|1375|1373.5|1376.5|1374.5|1375|1373.5|744
1645086430000|2022-02-17 08:27:10|1376|1373|1376.5|1375.5|1376.5|1375.5|1376|1373|456
1645086450000|2022-02-17 08:27:30|1376|1374.5|1375|1373|1376|1374.5|1375|1373|200
1645086480000|2022-02-17 08:28:00|1374.5|1373.5|1376.5|1374.5|1376.5|1374.5|1374.5|1373.5|460
1645086490000|2022-02-17 08:28:10|1376||1376||1376||1376||0
1645086500000|2022-02-17 08:28:20|1375|1374|1375|1373.5|1376|1374|1375|1373.5|2149
1645086510000|2022-02-17 08:28:30|1374.5|1373|1374|1373|1374.5|1373|1374|1373|177
1645086530000|2022-02-17 08:28:50|1374.5|1373.5|1379|1377.5|1379.5|1377.5|1374.5|1373.5|2534
1645086540000|2022-02-17 08:29:00|1378.5|1377|1379|1376.5|1379|1377.5|1377|1375.5|3559
1645086550000|2022-02-17 08:29:10|1378.5|1377|1378.5|1376.5|1378.5|1377.5|1378|1376.5|395
1645086560000|2022-02-17 08:29:20|1378||1378||1378.5||1378||200
1645086570000|2022-02-17 08:29:30|1379|1377|1379|1378|1379|1378|1379|1377|1670
1645086580000|2022-02-17 08:29:40|1380|1377.5|1379.5|1378|1380|1379|1379.5|1377|1050
1645086590000|2022-02-17 08:29:50|1379|1379|1380|1379|1380|1379|1379|1379|58
1645086600000|2022-02-17 08:30:00|1380.5|1380|1381.5|1380|1381.5|1380|1380.5|1379|1603
1645086610000|2022-02-17 08:30:10||1379.5||1380||1380||1379.5|486
1645086620000|2022-02-17 08:30:20|1381|1380.5|1382.5|1380.5|1383|1381|1381|1380|1999
1645086630000|2022-02-17 08:30:30|1381.5|1380|1381.5|1380|1381.5|1380.5|1381|1380|200
1645086650000|2022-02-17 08:30:50|1382|1380.5|1382.5|1381.5|1382.5|1381.5|1382|1380.5|223
1645086660000|2022-02-17 08:31:00|1382|1380.5|1383|1381.5|1383|1381.5|1382|1380.5|1078
1645086670000|2022-02-17 08:31:10|1382|1380.5|1382|1380|1382.5|1381.5|1381.5|1380|276
1645086680000|2022-02-17 08:31:20|1382.5|1380.5|1381|1379.5|1382.5|1381.5|1381|1379.5|662
1645086690000|2022-02-17 08:31:30|1380.5||1381||1381||1380.5||0
1645086700000|2022-02-17 08:31:40|1381.5|1380|1381.5|1380|1381.5|1380|1381.5|1380|1374
1645086710000|2022-02-17 08:31:50|1382|1381|1382|1381|1382|1381|1382|1380|248
1645086720000|2022-02-17 08:32:00|1381|1380|1382|1380|1382|1380|1381|1379.5|486
1645086750000|2022-02-17 08:32:30|1381||1381.5||1382||1381||150
1645086760000|2022-02-17 08:32:40|1381|1379|1381.5|1380.5|1382.5|1381.5|1378|1377.5|9700
1645086770000|2022-02-17 08:32:50|1382|1381.5|1382|1380.5|1382.5|1381.5|1382|1380.5|834
1645086780000|2022-02-17 08:33:00|1381.5|1381|1383|1382|1383|1382|1381.5|1381|1118
1645086790000|2022-02-17 08:33:10|1382.5|1381.5|1383|1381.5|1383|1381.5|1382.5|1381.5|636
1645086800000|2022-02-17 08:33:20|1382.5||1382.5||1382.5||1382.5||0
1645086810000|2022-02-17 08:33:30|||||||||25
1645086830000|2022-02-17 08:33:50|1382|1381|1382|1381|1382|1381|1382|1381|204
1645086870000|2022-02-17 08:34:30|1381.5|1380.5|1382.5|1380.5|1382.5|1380.5|1381.5|1380.5|7
1645086880000|2022-02-17 08:34:40||1381||1381||1381||1381|130
1645086900000|2022-02-17 08:35:00|1382|1380.5|1380.5|1379.5|1382|1381|1380.5|1379|673
1645086930000|2022-02-17 08:35:30|||||||||7
1645086950000|2022-02-17 08:35:50|1379|1379|1377.5|1375.5|1379|1379|1377.5|1375|287
1645086960000|2022-02-17 08:36:00|1377|1375|1376.5|1374.5|1377|1375|1374.5|1373|1321
1645086970000|2022-02-17 08:36:10|1376|1374|1375|1372.5|1376|1374|1375|1372.5|458
1645086980000|2022-02-17 08:36:20|1374.5|1373.5|1376.5|1374|1378|1376|1374.5|1373.5|1969
1645087000000|2022-02-17 08:36:40|1376|1373.5|1373|1371|1376|1373.5|1372.5|1370.5|613
1645087010000|2022-02-17 08:36:50|1373.5|1371.5|1373.5|1371|1373.5|1372|1373.5|1371|277
1645087020000|2022-02-17 08:37:00|1373|1370.5|1373|1371|1373|1371|1372|1370|1191
1645087030000|2022-02-17 08:37:10|1372.5|1371.5|1372.5|1371|1372.5|1371.5|1372.5|1371|0
1645087050000|2022-02-17 08:37:30|1372||1372||1372||1372||0
1645087060000|2022-02-17 08:37:40||1370||1370||1370||1370|231
1645087080000|2022-02-17 08:38:00|1372.5|1370.5|1372|1370|1372.5|1371.5|1371.5|1370|963
1645087100000|2022-02-17 08:38:20|1371.5|1370.5|1372|1370.5|1372|1370.5|1371.5|1370.5|119
1645087110000|2022-02-17 08:38:30||1370||1370||1370||1370|0
1645087120000|2022-02-17 08:38:40|||||||||1952
1645087130000|2022-02-17 08:38:50|1372.5|1370.5|1373.5|1371.5|1374|1372|1372|1370.5|731
1645087160000|2022-02-17 08:39:20|1373|1371|1372.5|1370|1373.5|1371|1372.5|1370|83
1645087180000|2022-02-17 08:39:40|||||||||72
1645087230000|2022-02-17 08:40:30||1370.5||1370.5||1370.5||1370.5|633
1645087240000|2022-02-17 08:40:40|1372||1372||1372||1372||0
1645087250000|2022-02-17 08:40:50|1371.5|1371|1371|1370|1371.5|1371|1371|1370|273
1645087270000|2022-02-17 08:41:10|1370.5|1369|1368|1365.5|1370.5|1369|1368|1365.5|1881
1645087280000|2022-02-17 08:41:20|1367.5|1364|1367|1365.5|1367.5|1365.5|1366|1364|892
1645087290000|2022-02-17 08:41:30|1366.5|1365|1366.5|1364.5|1366.5|1365|1366.5|1364|0
1645087320000|2022-02-17 08:42:00|1367|1365|1367|1365|1368.5|1366.5|1366|1365|2405
1645087340000|2022-02-17 08:42:20|1367.5|1365.5|1367|1365.5|1367.5|1366.5|1367|1365.5|431
1645087350000|2022-02-17 08:42:30|||||||||500
1645087360000|2022-02-17 08:42:40|1366.5|1365|1367|1365|1367|1365|1366.5|1365|15
1645087370000|2022-02-17 08:42:50|1366.5|1364.5|1366.5|1364.5|1366.5|1365|1366|1364|59
1645087400000|2022-02-17 08:43:20|1366|1365.5|1367|1366.5|1367|1366.5|1366|1365.5|1054
1645087430000|2022-02-17 08:43:50|1366.5|1365|1366|1364.5|1366.5|1365|1366|1364|103
1645087440000|2022-02-17 08:44:00|1366.5||1366.5||1366.5||1366.5||0
1645087450000|2022-02-17 08:44:10||1365||1365||1365||1365|184
1645087460000|2022-02-17 08:44:20|1367|1365.5|1367.5|1365|1367.5|1366|1367|1365|154
1645087470000|2022-02-17 08:44:30|1367||1367||1367||1367||0
1645087480000|2022-02-17 08:44:40|1367.5||1367.5||1367.5||1367.5||0
1645087490000|2022-02-17 08:44:50|1367||1367||1367||1367||0
1645087500000|2022-02-17 08:45:00|1366.5||1366.5||1366.5||1366.5||0
1645087510000|2022-02-17 08:45:10|1367|1365.5|1368.5|1367|1369|1367.5|1367|1365.5|791
1645087530000|2022-02-17 08:45:30|1368|1366.5|1366.5|1364|1368|1366.5|1366.5|1364|425
1645087540000|2022-02-17 08:45:40|1366||1366.5||1366.5||1366||0
1645087550000|2022-02-17 08:45:50|1366||1366||1366||1366||0
1645087560000|2022-02-17 08:46:00||1365||1365||1365||1365|125
1645087580000|2022-02-17 08:46:20|1365.5|1364|1365|1363|1365.5|1364|1365|1363|140
1645087600000|2022-02-17 08:46:40|1364.5|1362.5|1363.5|1361|1364.5|1362.5|1363.5|1361|1695
1645087610000|2022-02-17 08:46:50||1360.5||1360.5||1360.5||1360.5|0
1645087650000|2022-02-17 08:47:30||1361||1361||1361||1361|0
1645087660000|2022-02-17 08:47:40||1360.5||1360.5||1361||1360.5|0
1645087690000|2022-02-17 08:48:10||1361||1360.5||1361||1360.5|0
1645087700000|2022-02-17 08:48:20||1361||1361||1361||1361|0
1645087710000|2022-02-17 08:48:30|1364|1361.5|1365.5|1364|1365.5|1364|1364|1361.5|1371
1645087720000|2022-02-17 08:48:40|1365|1363.5|1365|1363|1365|1363.5|1365|1363|150
1645087740000|2022-02-17 08:49:00|1364.5|1362.5|1363|1360.5|1365|1362.5|1363|1360.5|880
1645087760000|2022-02-17 08:49:20|1362||1362||1362||1361||187
1645087800000|2022-02-17 08:50:00|1361.5||1361.5||1362||1361.5||0
1645087810000|2022-02-17 08:50:10|1362|1361|1364|1362|1364.5|1363|1362|1361|1181
1645087820000|2022-02-17 08:50:20|1364.5|1362.5|1367.5|1366|1368|1366.5|1364.5|1362.5|952
1645087830000|2022-02-17 08:50:30|1366.5|1365|1367|1365|1367|1365|1366|1365|267
1645087840000|2022-02-17 08:50:40|1367.5|1365.5|1367.5|1365.5|1367.5|1365.5|1367.5|1365.5|0
1645087860000|2022-02-17 08:51:00|1367|1365|1367.5|1365.5|1367.5|1365.5|1367|1365|0
1645087880000|2022-02-17 08:51:20|1367|1365|1367|1365|1367|1365|1367|1365|0
1645087890000|2022-02-17 08:51:30||1365.5||1365.5||1365.5||1365.5|0
1645087900000|2022-02-17 08:51:40|1367.5||1367.5||1367.5||1367||1567
1645087910000|2022-02-17 08:51:50||1366||1366||1366||1366|0
1645087920000|2022-02-17 08:52:00|1368||1368||1368||1368||259
1645087940000|2022-02-17 08:52:20|1368.5|1367|1371.5|1369.5|1372|1370|1368.5|1367|2546
1645087950000|2022-02-17 08:52:30||1370||1370||1370||1370|0
1645087980000|2022-02-17 08:53:00|1371|1369|1370|1368|1371|1370|1369|1367|478
1645087990000|2022-02-17 08:53:10||1368.5||1368.5||1368.5||1368.5|0
1645088010000|2022-02-17 08:53:30|1370.5|1369|1370.5|1369|1370.5|1369|1370.5|1369|221
1645088020000|2022-02-17 08:53:40|1371|1370|1371.5|1370.5|1372.5|1370.5|1371|1370|540
1645088030000|2022-02-17 08:53:50|1372|1369.5|1371.5|1369|1372|1369.5|1370.5|1368.5|361
1645088040000|2022-02-17 08:54:00|1372|1370|1372|1370|1372|1370|1371.5|1369.5|0
1645088060000|2022-02-17 08:54:20|1371.5|1369|1371|1369|1371.5|1369|1371|1369|703
1645088070000|2022-02-17 08:54:30|1371.5|1369.5|1371.5|1369|1372|1371|1371.5|1369|344
1645088080000|2022-02-17 08:54:40|||||||||7
1645088090000|2022-02-17 08:54:50|1371|1369.5|1371|1369|1371|1370|1371|1369|0
1645088100000|2022-02-17 08:55:00||1369.5||1369.5||1369.5||1369.5|0
1645088120000|2022-02-17 08:55:20|1370.5|1368.5|1370.5|1368.5|1370.5|1368.5|1370|1368.5|56
1645088190000|2022-02-17 08:56:30|1370||1370||1370||1369.5||0
1645088200000|2022-02-17 08:56:40|1369.5|1368|1371|1368.5|1372|1369.5|1368|1366|2599
1645088210000|2022-02-17 08:56:50|1370.5|1368|1369|1366.5|1370.5|1368.5|1368.5|1366.5|449
1645088220000|2022-02-17 08:57:00||1367||1367||1367||1367|0
1645088230000|2022-02-17 08:57:10|1368.5|1367.5|1368.5|1367|1368.5|1367.5|1368.5|1367|1
1645088240000|2022-02-17 08:57:20|||||||||4
1645088260000|2022-02-17 08:57:40|1367.5|1366.5|1365.5|1364|1367.5|1366.5|1365.5|1364|436
1645088300000|2022-02-17 08:58:20|1365|1363|1365|1363.5|1365|1364|1364|1363|384
1645088310000|2022-02-17 08:58:30|1364.5|1362.5|1364|1362.5|1365|1363.5|1364|1362.5|163
1645088390000|2022-02-17 08:59:50|||||||||2
1645088430000|2022-02-17 09:00:30|1365|1363.5|1364.5|1362.5|1365|1364|1364.5|1362.5|779
1645088440000|2022-02-17 09:00:40|||||||||297
1645088480000|2022-02-17 09:01:20|1364||1363.5||1364||1363.5||0
1645088500000|2022-02-17 09:01:40|1364|1363|1364.5|1363|1365|1363|1364|1363|259
1645088520000|2022-02-17 09:02:00|1364|1363.5|1364.5|1363|1365|1364.5|1363.5|1362.5|1286
1645088540000|2022-02-17 09:02:20|1364||1364||1364||1364||0
1645088550000|2022-02-17 09:02:30|1363.5|1362.5|1364|1362.5|1364|1362.5|1363.5|1362.5|65
1645088560000|2022-02-17 09:02:40|1363.5||1364||1364.5||1363.5||0
1645088600000|2022-02-17 09:03:20|||||||||181
1645088630000|2022-02-17 09:03:50|1364.5|1363|1365|1363|1365|1363|1364.5|1362.5|207
1645088640000|2022-02-17 09:04:00|1364.5|1362.5|1363|1361|1365|1362.5|1362|1360.5|15220
1645088650000|2022-02-17 09:04:10|1363.5|1361.5|1363.5|1362|1363.5|1362|1363.5|1361|261
1645088660000|2022-02-17 09:04:20|1364|1362.5|1365|1363|1365|1363|1364|1362|126
1645088750000|2022-02-17 09:05:50|1365.5|1363.5|1364|1361.5|1365.5|1364|1364|1361.5|1066
1645088760000|2022-02-17 09:06:00||1362||1362.5||1362.5||1362|0
1645088780000|2022-02-17 09:06:20|1364.5|1363|1364.5|1363|1364.5|1363|1364.5|1363|434
1645088790000|2022-02-17 09:06:30|1364||1364||1364||1364||0
1645088800000|2022-02-17 09:06:40||1363.5||1363.5||1363.5||1363|184
1645088820000|2022-02-17 09:07:00|1363.5|1363|1363.5|1361.5|1363.5|1363|1362.5|1361.5|544
1645088850000|2022-02-17 09:07:30|1363|1360|1360.5|1359.5|1363|1360|1360.5|1359.5|16
1645088860000|2022-02-17 09:07:40|||||||||71
1645088870000|2022-02-17 09:07:50|1361|1360|1362|1360.5|1362|1361|1361|1359.5|511
1645088880000|2022-02-17 09:08:00|1362.5|1361|1362.5|1361|1362.5|1361|1362.5|1361|196
1645088890000|2022-02-17 09:08:10|1363|1361.5|1364.5|1362|1364.5|1362|1363|1361.5|56
1645088900000|2022-02-17 09:08:20|1364||1364||1364||1364||150
1645088910000|2022-02-17 09:08:30|1363.5|1361.5|1362|1361|1363.5|1361.5|1362|1361|2893
1645088920000|2022-02-17 09:08:40|1361.5|1360.5|1362|1360.5|1362|1360.5|1361.5|1360.5|0
1645088930000|2022-02-17 09:08:50|1361.5|1360|1361|1359|1361.5|1360|1360.5|1359|21
1645088940000|2022-02-17 09:09:00|||||||||217
1645088950000|2022-02-17 09:09:10|1360.5|1358.5|1361.5|1360|1361.5|1360|1360|1358|352
1645088970000|2022-02-17 09:09:30|1362|1360.5|1362|1361|1364|1361|1362|1360|378
1645088980000|2022-02-17 09:09:40|||||||||25
1645089010000|2022-02-17 09:10:10|1361.5|1361.5|1361|1360|1361.5|1361.5|1361|1360|266
1645089030000|2022-02-17 09:10:30|1359.5|1359|1362|1361|1362|1361|1359.5|1359|1374
1645089050000|2022-02-17 09:10:50|1361.5||1362||1362||1361.5||46
1645089060000|2022-02-17 09:11:00|1362.5|1361.5|1363.5|1362|1364|1362.5|1362|1361.5|1443
1645089070000|2022-02-17 09:11:10|1364|1362.5|1365|1362.5|1365|1362.5|1364|1362.5|0
1645089090000|2022-02-17 09:11:30|1364.5||1364.5||1365||1364.5||0
1645089120000|2022-02-17 09:12:00|1365|1363|1365.5|1363.5|1365.5|1363.5|1365|1363|43
1645089160000|2022-02-17 09:12:40|1365|1363|1363|1361|1365|1363|1363|1361|1068
1645089170000|2022-02-17 09:12:50|1362.5||1362.5||1362.5||1362.5||145
1645089180000|2022-02-17 09:13:00|1362||1362||1362||1362||69
1645089190000|2022-02-17 09:13:10|1361.5|1359.5|1361.5|1359.5|1361.5|1359.5|1361|1359.5|31
1645089200000|2022-02-17 09:13:20|1361||1361||1361.5||1361||0
1645089230000|2022-02-17 09:13:50|1361.5|1360|1361.5|1359.5|1361.5|1360|1361.5|1359.5|330
1645089240000|2022-02-17 09:14:00|1361||1361||1361||1361||0
1645089280000|2022-02-17 09:14:40|1361.5|1360|1361.5|1360|1361.5|1360|1361|1359.5|192
1645089300000|2022-02-17 09:15:00|1361||1361||1361||1361||0
1645089310000|2022-02-17 09:15:10|||||||||170
1645089320000|2022-02-17 09:15:20|1361.5|1360.5|1362|1360.5|1362|1361|1361|1360|534
1645089340000|2022-02-17 09:15:40|1361.5|1361|1361.5|1360|1362|1361|1361.5|1360|471
1645089350000|2022-02-17 09:15:50|1362|1360.5|1362.5|1360.5|1363.5|1362.5|1361.5|1360|3397
1645089360000|2022-02-17 09:16:00|1362|1360|1360.5|1358|1362|1360|1360|1358|991
1645089400000|2022-02-17 09:16:40|1360|1358.5|1362|1360.5|1362|1360.5|1360|1358.5|1314
1645089410000|2022-02-17 09:16:50|1361.5|1361|1361.5|1359|1361.5|1361|1361.5|1359|198
1645089450000|2022-02-17 09:17:30|1361||1359.5||1361||1359.5||0
1645089460000|2022-02-17 09:17:40|1359|1358.5|1358.5|1357.5|1359|1358.5|1358.5|1357.5|113
1645089480000|2022-02-17 09:18:00|1358|1357|1358.5|1356|1358.5|1357|1358|1356|117
1645089490000|2022-02-17 09:18:10|1357.5|1355.5|1358.5|1356|1358.5|1356|1357.5|1355.5|400
1645089520000|2022-02-17 09:18:40|1358|1355.5|1359|1357|1359|1357.5|1358|1355.5|1235
1645089570000|2022-02-17 09:19:30|1358.5|1357.5|1359|1357.5|1359|1357.5|1358.5|1357.5|0
1645089620000|2022-02-17 09:20:20|1358.5|1357|1357.5|1356|1358.5|1357|1357.5|1356|256
1645089630000|2022-02-17 09:20:30||1355||1355||1355||1355|0
1645089650000|2022-02-17 09:20:50|1357|1354.5|1356.5|1354.5|1357|1354.5|1356.5|1354|72
1645089660000|2022-02-17 09:21:00|1357|1355|1357|1355|1357|1355|1357|1355|0
1645089670000|2022-02-17 09:21:10|1357.5|1355.5|1357.5|1356|1357.5|1356|1357.5|1355|940
1645089700000|2022-02-17 09:21:40|1357||1357.5||1357.5||1357||38
1645089710000|2022-02-17 09:21:50|1357||1357.5||1357.5||1357||0
1645089720000|2022-02-17 09:22:00||1356.5||1356.5||1356.5||1356.5|0
1645089740000|2022-02-17 09:22:20|1358|1357|1359|1358|1360|1358.5|1358|1357|1693
1645089780000|2022-02-17 09:23:00|1360|1358.5|1360|1358.5|1360|1358.5|1359|1358|954
1645089800000|2022-02-17 09:23:20|1360.5|1359|1361|1359.5|1362|1361.5|1360.5|1358.5|2873
1645089820000|2022-02-17 09:23:40|||||||||109
1645089860000|2022-02-17 09:24:20|||||||||11
1645089870000|2022-02-17 09:24:30|||||||||1306
1645089880000|2022-02-17 09:24:40|1361.5|1360|1361.5|1360|1361.5|1361|1361.5|1360|861
1645089930000|2022-02-17 09:25:30||1360.5||1360.5||1360.5||1360.5|22
1645089940000|2022-02-17 09:25:40|1362|1361|1362|1361|1362|1361|1362|1360.5|335
1645089950000|2022-02-17 09:25:50|||||||||1051
1645089970000|2022-02-17 09:26:10|1361.5|1360.5|1362.5|1360.5|1362.5|1361|1361.5|1360|1635
1645089980000|2022-02-17 09:26:20|1363|1361.5|1364.5|1362.5|1364.5|1362.5|1363|1361|813
1645090020000|2022-02-17 09:27:00|1364|1362|1363|1360.5|1364|1362|1362.5|1360.5|283
1645090030000|2022-02-17 09:27:10|1363.5|1361|1363.5|1361.5|1363.5|1361.5|1363|1361|279
1645090040000|2022-02-17 09:27:20|||||||||613
1645090080000|2022-02-17 09:28:00|1363|1361|1362.5|1360.5|1363|1361|1362.5|1360.5|0
1645090110000|2022-02-17 09:28:30|||||||||60
1645090130000|2022-02-17 09:28:50|1363|1361|1363.5|1361.5|1363.5|1362.5|1363|1360.5|462
1645090140000|2022-02-17 09:29:00||1362||1362||1362||1362|0
1645090160000|2022-02-17 09:29:20|||||||||24
1645090170000|2022-02-17 09:29:30|||||||||1
1645090190000|2022-02-17 09:29:50|||||||||17
1645090200000|2022-02-17 09:30:00|1364|1363|1364.5|1363|1364.5|1363|1364|1363|286
1645090220000|2022-02-17 09:30:20|1364|1362|1364|1362|1364|1362|1363|1362|464
1645090360000|2022-02-17 09:32:40|1363.5||1363.5||1363.5||1363.5||20
1645090400000|2022-02-17 09:33:20|1362.5|1361|1358.5|1357|1363|1362|1357.5|1356|2779
1645090420000|2022-02-17 09:33:40|||||||||147
1645090430000|2022-02-17 09:33:50|1358||1358.5||1358.5||1358||34
1645090440000|2022-02-17 09:34:00|1358|1356.5|1358.5|1357|1359|1357.5|1356|1353|3648
1645090470000|2022-02-17 09:34:30|1359|1357.5|1358.5|1357|1359|1357.5|1358.5|1357|145
1645090500000|2022-02-17 09:35:00|1359||1359||1359||1359||0
1645090510000|2022-02-17 09:35:10|1358.5|1356.5|1357|1355|1359|1356.5|1357|1355|346
1645090520000|2022-02-17 09:35:20||1355.5||1355.5||1355.5||1355|0
1645090530000|2022-02-17 09:35:30|||||||||20
1645090540000|2022-02-17 09:35:40|1356.5|1355|1356.5|1355|1356.5|1355|1356.5|1355|15
1645090550000|2022-02-17 09:35:50|1356|1353.5|1355.5|1353|1356|1353.5|1355.5|1353|9
1645090560000|2022-02-17 09:36:00|1355|1352.5|1354.5|1352.5|1355|1352.5|1354.5|1352.5|141
1645090570000|2022-02-17 09:36:10|1354|1352|1354|1352.5|1354|1352.5|1353|1352|100
1645090590000|2022-02-17 09:36:30|1353.5|1352|1353.5|1352|1354.5|1353|1353|1351.5|1285
1645090600000|2022-02-17 09:36:40|1354|1352.5|1354.5|1352.5|1354.5|1352.5|1354|1352.5|0
1645090620000|2022-02-17 09:37:00|||||||||1000
1645090630000|2022-02-17 09:37:10|||||||||142
1645090640000|2022-02-17 09:37:20|1354|1354|1355.5|1354.5|1355.5|1354.5|1354|1354|1078
1645090650000|2022-02-17 09:37:30|1356|1353.5|1354.5|1353|1356|1354|1354.5|1353|246
1645090660000|2022-02-17 09:37:40|1355|1353.5|1355.5|1355|1355.5|1355|1354.5|1353|3833
1645090670000|2022-02-17 09:37:50|1356.5|1353.5|1357|1355.5|1357.5|1356|1356.5|1353.5|5775
1645090680000|2022-02-17 09:38:00|1356.5|1355|1357|1355.5|1357|1355.5|1356.5|1355|310
1645090700000|2022-02-17 09:38:20|1356.5|1355|1356.5|1355|1356.5|1355|1356.5|1355|0
1645090710000|2022-02-17 09:38:30||1355.5||1355.5||1355.5||1355.5|0
1645090740000|2022-02-17 09:39:00|1357|1356|1357.5|1356.5|1357.5|1356.5|1356.5|1356|804
1645090750000|2022-02-17 09:39:10|1358||1358||1358||1358||300
1645090760000|2022-02-17 09:39:20|1358.5|1357|1359|1357.5|1359|1357.5|1358.5|1356.5|849
1645090770000|2022-02-17 09:39:30|1358.5||1359||1359||1358.5||0
1645090810000|2022-02-17 09:40:10|||||||||100
1645090820000|2022-02-17 09:40:20|1359.5|1358|1359.5|1358|1359.5|1358|1359.5|1358|438
1645090890000|2022-02-17 09:41:30|1358.5|1357.5|1359.5|1358|1359.5|1358.5|1358.5|1357.5|2303
1645090900000|2022-02-17 09:41:40|||||||||142
1645090980000|2022-02-17 09:43:00|1359||1359||1359||1359||0
1645090990000|2022-02-17 09:43:10|1359.5|1358.5|1360.5|1359.5|1360.5|1359.5|1359.5|1358.5|2599
1645091000000|2022-02-17 09:43:20||1359||1359||1359||1359|0
1645091010000|2022-02-17 09:43:30|1360||1360||1360||1360||0
1645091030000|2022-02-17 09:43:50|1360.5||1360.5||1360.5||1360.5||142
1645091090000|2022-02-17 09:44:50|1360|1358.5|1359|1358|1360|1359|1359|1358|1259
1645091110000|2022-02-17 09:45:10|||||||||3
1645091190000|2022-02-17 09:46:30|||||||||142
1645091230000|2022-02-17 09:47:10|1358.5|1357.5|1360|1358.5|1360|1358.5|1358|1357.5|1416
1645091280000|2022-02-17 09:48:00|1360.5|1359|1361|1359.5|1361|1359.5|1360.5|1359|937
1645091300000|2022-02-17 09:48:20|1360.5|1358|1360|1358.5|1360.5|1358.5|1360|1358|422
1645091310000|2022-02-17 09:48:30|1359.5|1358|1359|1358|1359.5|1358|1359|1358|0
1645091330000|2022-02-17 09:48:50|1358.5||1358.5||1358.5||1358.5||24
1645091340000|2022-02-17 09:49:00||1357.5||1357.5||1357.5||1357.5|156
1645091370000|2022-02-17 09:49:30|1358|1356.5|1358.5|1356.5|1359|1357|1357.5|1356.5|2609
1645091380000|2022-02-17 09:49:40|1358||1357.5||1358||1357.5||0
1645091460000|2022-02-17 09:51:00|1357|1355.5|1357|1355|1357|1356|1357|1355|769
1645091490000|2022-02-17 09:51:30|1356.5||1356||1356.5||1356||13995
1645091540000|2022-02-17 09:52:20|1356.5|1355.5|1358|1356|1358|1356|1356.5|1355|2606
1645091550000|2022-02-17 09:52:30|1358.5|1356.5|1359|1357|1359.5|1357|1358.5|1356.5|1843
1645091560000|2022-02-17 09:52:40|||||||||238
1645091580000|2022-02-17 09:53:00|1358.5|1357.5|1359|1357.5|1359|1357.5|1358.5|1357.5|0
1645091590000|2022-02-17 09:53:10|1358.5|1357|1359|1357|1359|1358|1358.5|1357|200
1645091600000|2022-02-17 09:53:20|1358|1356.5|1357.5|1356|1358|1357|1357.5|1356|443
1645091620000|2022-02-17 09:53:40|1357|1355.5|1353|1351.5|1357|1355.5|1353|1351.5|13097
1645091630000|2022-02-17 09:53:50|1352.5||1352.5||1352.5||1352.5||0
1645091640000|2022-02-17 09:54:00|1351.5|1350.5|1351|1349|1351.5|1350.5|1350.5|1349|189
1645091650000|2022-02-17 09:54:10|1350.5||1349.5||1350.5||1349.5||10
1645091690000|2022-02-17 09:54:50|1349|1348.5|1349|1347.5|1349|1348.5|1346.5|1345.5|1529
1645091710000|2022-02-17 09:55:10|1348.5||1349||1349||1348.5||0
1645091730000|2022-02-17 09:55:30|1348.5|1347|1347.5|1345.5|1348.5|1347|1347.5|1345.5|13
1645091740000|2022-02-17 09:55:40|1347|1345|1347|1345|1347.5|1345.5|1346.5|1345|150
1645091750000|2022-02-17 09:55:50|1346.5|1345.5|1349|1348|1349|1348|1346.5|1345.5|2365
1645091760000|2022-02-17 09:56:00|1349.5|1348.5|1349|1346.5|1349.5|1348.5|1349|1346.5|1284
1645091770000|2022-02-17 09:56:10|1349.5|1347|1349.5|1347|1349.5|1347|1349.5|1347|0
1645091780000|2022-02-17 09:56:20|||||||||3
1645091800000|2022-02-17 09:56:40|1349||1349.5||1349.5||1349||0
1645091820000|2022-02-17 09:57:00|1349|1346.5|1348|1346.5|1349|1346.5|1348|1346.5|584
1645091830000|2022-02-17 09:57:10|||||||||1504
1645091900000|2022-02-17 09:58:20|1347.5|1346|1347|1345|1347.5|1346|1346|1345|2649
1645091910000|2022-02-17 09:58:30|1346.5||1346.5||1346.5||1346.5||0
1645091930000|2022-02-17 09:58:50|1346|1344.5|1345.5|1344.5|1346.5|1344.5|1345.5|1344.5|1074
1645091950000|2022-02-17 09:59:10||1344||1344||1344||1343.5|130
1645092000000|2022-02-17 10:00:00|1346|1344.5|1344.5|1343|1346|1345|1344|1343|2514
1645092040000|2022-02-17 10:00:40|1345|1343.5|1345|1343.5|1345.5|1345|1345|1343|4336
1645092050000|2022-02-17 10:00:50|1344.5|1343|1344.5|1343|1345|1343|1344.5|1343|625
1645092100000|2022-02-17 10:01:40|1344|1342.5|1343.5|1342.5|1344|1342.5|1343.5|1342.5|713
1645092120000|2022-02-17 10:02:00|1343|1342|1343|1342|1343|1342|1343|1342|589
1645092160000|2022-02-17 10:02:40|1343.5|1342.5|1343|1342|1343.5|1342.5|1343|1342|1318
1645092170000|2022-02-17 10:02:50|||||||||65
1645092200000|2022-02-17 10:03:20|||||||||53
1645092210000|2022-02-17 10:03:30|1343.5|1342.5|1343.5|1342|1343.5|1342.5|1343.5|1342|198
1645092240000|2022-02-17 10:04:00|1344|1342.5|1344|1343|1344|1343|1343.5|1342.5|751
1645092250000|2022-02-17 10:04:10|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|119
1645092270000|2022-02-17 10:04:30|||||||||80
1645092290000|2022-02-17 10:04:50|1344|1343|1344.5|1343|1344.5|1343|1344|1343|409
1645092310000|2022-02-17 10:05:10|1345|1343.5|1345|1343.5|1345|1344.5|1344.5|1343.5|1128
1645092330000|2022-02-17 10:05:30|||||||||27
1645092340000|2022-02-17 10:05:40|1345.5|1344.5|1348|1347|1350|1348|1345.5|1344|2358
1645092350000|2022-02-17 10:05:50|1347.5|1346.5|1345.5|1343.5|1347.5|1346.5|1345.5|1343.5|1211
1645092360000|2022-02-17 10:06:00|1346|1344|1346|1344.5|1346.5|1344.5|1346|1344|14
1645092400000|2022-02-17 10:06:40|1345.5|1344|1345.5|1344|1345.5|1344|1345.5|1344|166
1645092420000|2022-02-17 10:07:00||1344.5||1344.5||1344.5||1344.5|0
1645092430000|2022-02-17 10:07:10|||||||||36
1645092500000|2022-02-17 10:08:20|||||||||1466
1645092530000|2022-02-17 10:08:50|1345|1343.5|1345|1343.5|1345.5|1343.5|1345|1343.5|215
1645092540000|2022-02-17 10:09:00|1344.5||1345||1345||1344.5||0
1645092600000|2022-02-17 10:10:00|1344.5||1344.5||1344.5||1344.5||0
1645092620000|2022-02-17 10:10:20|1344|1343|1341.5|1340.5|1344.5|1343|1341.5|1340.5|2542
1645092630000|2022-02-17 10:10:30|1341|1340|1340.5|1339.5|1341.5|1341|1340|1339.5|888
1645092640000|2022-02-17 10:10:40|1340|1339|1340.5|1339|1340.5|1339|1340|1339|685
1645092670000|2022-02-17 10:11:10||1338.5||1339||1339||1338.5|0
1645092690000|2022-02-17 10:11:30|||||||||224
1645092720000|2022-02-17 10:12:00|1341|1339.5|1339|1337.5|1341|1340|1339|1337.5|2210
1645092740000|2022-02-17 10:12:20||1338||1338||1338||1338|0
1645092790000|2022-02-17 10:13:10|||||||||34
1645092810000|2022-02-17 10:13:30|1338.5|1338.5|1338.5|1337.5|1338.5|1338.5|1338.5|1337.5|1570
1645092830000|2022-02-17 10:13:50|1338|1337|1336|1335|1338|1337|1336|1335|1744
1645092850000|2022-02-17 10:14:10|1335.5|1334|1336|1334.5|1336|1334.5|1335.5|1333.5|470
1645092890000|2022-02-17 10:14:50|1335.5||1335.5||1335.5||1335.5||585
1645092920000|2022-02-17 10:15:20|1336|1335|1337|1336|1337|1336.5|1336|1335|2324
1645092940000|2022-02-17 10:15:40|1337.5|1336.5|1341.5|1340.5|1343|1340.5|1337.5|1335.5|6807
1645092950000|2022-02-17 10:15:50|1342||1342||1342||1342||142
1645092960000|2022-02-17 10:16:00|1341.5|1339.5|1341|1340|1341.5|1340|1340.5|1339|604
1645092980000|2022-02-17 10:16:20||1339||1340||1340||1339|11
1645093020000|2022-02-17 10:17:00|1340.5|1339.5|1341|1339.5|1341|1339.5|1340.5|1339.5|137
1645093040000|2022-02-17 10:17:20|1340.5|1339|1340.5|1339|1340.5|1339|1340.5|1339|84
1645093050000|2022-02-17 10:17:30|1340|1338.5|1338.5|1336.5|1340|1338.5|1338.5|1336.5|1292
1645093070000|2022-02-17 10:17:50|1338|1337|1339|1337.5|1339|1338.5|1337|1337|2438
1645093080000|2022-02-17 10:18:00|1338.5|1338|1338.5|1337.5|1338.5|1338|1338.5|1337.5|563
1645093100000|2022-02-17 10:18:20|1338|1336.5|1338|1336.5|1338|1336.5|1338|1336.5|121
1645093110000|2022-02-17 10:18:30|1337.5|1336|1337.5|1336.5|1337.5|1337|1337|1336|529
1645093130000|2022-02-17 10:18:50||1336||1336||1336||1336|0
1645093150000|2022-02-17 10:19:10|||||||||1200
1645093160000|2022-02-17 10:19:20|||||||||37
1645093170000|2022-02-17 10:19:30|1337||1337.5||1337.5||1337||150
1645093180000|2022-02-17 10:19:40||1336.5||1336.5||1336.5||1336.5|0
1645093200000|2022-02-17 10:20:00|1337|1336|1337|1336|1337|1336|1337|1336|953
1645093210000|2022-02-17 10:20:10|||||||||70
1645093250000|2022-02-17 10:20:50|||||||||284
1645093270000|2022-02-17 10:21:10|1336.5||1337||1337||1336.5||123
1645093290000|2022-02-17 10:21:30|1337.5|1336.5|1338|1337|1338.5|1337|1337|1336|2307
1645093320000|2022-02-17 10:22:00|1338.5|1337.5|1338|1337|1338.5|1337.5|1338|1337|1027
1645093390000|2022-02-17 10:23:10|1338.5|1337.5|1342.5|1341|1343|1341|1338.5|1336.5|1226
1645093400000|2022-02-17 10:23:20|1343|1341.5|1342.5|1340.5|1344|1343|1342|1340.5|889
1645093410000|2022-02-17 10:23:30|1342||1342.5||1342.5||1342||0
1645093440000|2022-02-17 10:24:00||1341||1341||1341||1341|0
1645093450000|2022-02-17 10:24:10|1343|1341.5|1344|1342|1344|1342.5|1342.5|1341.5|653
1645093460000|2022-02-17 10:24:20|1344.5|1342.5|1346|1344|1346.5|1344.5|1344|1342|2619
1645093470000|2022-02-17 10:24:30|1345.5|1343.5|1344.5|1343|1345.5|1344|1344|1343|372
1645093480000|2022-02-17 10:24:40|1345|1344|1346|1344.5|1348|1345.5|1345|1343|2260
1645093490000|2022-02-17 10:24:50|1345.5|1344|1346|1344|1346|1344.5|1344.5|1343|3335
1645093520000|2022-02-17 10:25:20|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344|0
1645093580000|2022-02-17 10:26:20|1346|1345|1347|1346|1347|1346.5|1346|1344.5|1488
1645093610000|2022-02-17 10:26:50|||||||||12
1645093680000|2022-02-17 10:28:00|1346.5|1345.5|1345.5|1344.5|1346.5|1345.5|1345.5|1344.5|1181
1645093700000|2022-02-17 10:28:20|1345|1344|1345|1344|1345.5|1344|1345|1343.5|427
1645093760000|2022-02-17 10:29:20|||||||||297
1645093790000|2022-02-17 10:29:50|1344.5|1343.5|1344.5|1342.5|1344.5|1343.5|1343.5|1342.5|1321
1645093820000|2022-02-17 10:30:20||1343||1342.5||1343||1342.5|0
1645093840000|2022-02-17 10:30:40|1344|1343|1346.5|1345|1347|1345.5|1344|1342.5|2661
1645093850000|2022-02-17 10:30:50|1346|1344|1345.5|1343.5|1346|1344|1345.5|1343.5|23
1645093870000|2022-02-17 10:31:10|1346|1344.5|1346|1345|1346|1345|1346|1344.5|402
1645093900000|2022-02-17 10:31:40|1345|1344.5|1345.5|1343|1346|1345|1345|1343|449
1645093910000|2022-02-17 10:31:50||1343.5||1344||1344||1343.5|310
1645093920000|2022-02-17 10:32:00|||||||||1330
1645093940000|2022-02-17 10:32:20|1345|1343.5|1344.5|1343.5|1345|1344|1344.5|1343|150
1645093950000|2022-02-17 10:32:30|1345||1344||1345||1344||0
1645093960000|2022-02-17 10:32:40|1344.5|1344|1345|1344|1345|1344|1344.5|1343.5|390
1645094010000|2022-02-17 10:33:30|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|256
1645094020000|2022-02-17 10:33:40|||||||||270
1645094050000|2022-02-17 10:34:10|||||||||1000
1645094080000|2022-02-17 10:34:40|||||||||288
1645094120000|2022-02-17 10:35:20|1344|1343|1343.5|1342.5|1344|1343|1343.5|1342.5|460
1645094130000|2022-02-17 10:35:30|1344|1343.5|1347|1346|1347|1346|1344|1342.5|3280
1645094140000|2022-02-17 10:35:40|1347.5|1346.5|1347.5|1346|1349|1347.5|1347.5|1346|871
1645094180000|2022-02-17 10:36:20|1347|1345.5|1346|1344.5|1347|1345.5|1345|1344.5|1908
1645094190000|2022-02-17 10:36:30|1345.5|1344|1345.5|1344|1345.5|1344|1345|1344|692
1645094210000|2022-02-17 10:36:50||1344.5||1344.5||1344.5||1344.5|395
1645094270000|2022-02-17 10:37:50|||||||||2002
1645094280000|2022-02-17 10:38:00|||||||||20
1645094330000|2022-02-17 10:38:50|1346|1345|1348|1346|1348.5|1347.5|1346|1344.5|2523
1645094340000|2022-02-17 10:39:00|1347.5||1347||1347.5||1347||0
1645094350000|2022-02-17 10:39:10|1346.5|1345|1345.5|1344|1346.5|1345|1345.5|1344|486
1645094380000|2022-02-17 10:39:40|1345|1344.5|1345.5|1344.5|1345.5|1345|1345|1344.5|200
1645094390000|2022-02-17 10:39:50|1345|1344|1344.5|1343|1345|1344|1344.5|1343|1636
1645094400000|2022-02-17 10:40:00|||||||||1160
1645094410000|2022-02-17 10:40:10|1344|1342.5|1344.5|1343.5|1344.5|1343.5|1344|1342.5|158
1645094440000|2022-02-17 10:40:40||1342.5||1343||1343||1342.5|0
1645094490000|2022-02-17 10:41:30||1343.5||1343||1343.5||1343|18
1645094550000|2022-02-17 10:42:30|||||||||300
1645094560000|2022-02-17 10:42:40|1344|1342.5|1344|1342.5|1344|1342.5|1344|1342.5|76
1645094570000|2022-02-17 10:42:50||1343||1343||1343||1343|0
1645094580000|2022-02-17 10:43:00|||||||||127
1645094590000|2022-02-17 10:43:10|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|287
1645094660000|2022-02-17 10:44:20|||||||||36
1645094680000|2022-02-17 10:44:40|1345|1344|1346|1344.5|1346|1345|1345|1344|865
1645094700000|2022-02-17 10:45:00||1345||1345||1345||1344.5|0
1645094720000|2022-02-17 10:45:20|1345.5|1344.5|1345.5|1344|1345.5|1344.5|1345|1344|533
1645094760000|2022-02-17 10:46:00||1344.5||1344.5||1344.5||1344.5|299
1645094770000|2022-02-17 10:46:10|||||||||2
1645094840000|2022-02-17 10:47:20|1345|1345|1346.5|1345.5|1346.5|1346|1345|1345|1316
1645094860000|2022-02-17 10:47:40|1346|1345|1346|1345|1346|1345|1346|1345|252
1645094890000|2022-02-17 10:48:10|1345.5||1345.5||1345.5||1345.5||0
1645094900000|2022-02-17 10:48:20|1345|1344|1345|1344|1345|1344|1345|1344|233
1645094920000|2022-02-17 10:48:40|1346|1344.5|1346|1344.5|1346|1345|1346|1344.5|398
1645094930000|2022-02-17 10:48:50|||||||||402
1645094990000|2022-02-17 10:49:50|||||||||279
1645095000000|2022-02-17 10:50:00|||||||||2404
1645095010000|2022-02-17 10:50:10|||||||||2404
1645095030000|2022-02-17 10:50:30|1346.5|1345|1347|1345.5|1347|1346.5|1346|1345|1053
1645095040000|2022-02-17 10:50:40|1346.5||1347||1347||1346.5||0
1645095060000|2022-02-17 10:51:00|||||||||400
1645095080000|2022-02-17 10:51:20||1346||1346||1346||1345.5|0
1645095090000|2022-02-17 10:51:30|1347.5|1346.5|1347.5|1346.5|1348.5|1347|1347.5|1346.5|1292
1645095120000|2022-02-17 10:52:00|1347|1346|1347|1346|1347|1346|1347|1346|98
1645095140000|2022-02-17 10:52:20|1347.5|1347|1348|1347|1348|1347.5|1347.5|1347|480
1645095170000|2022-02-17 10:52:50|1348.5|1347.5|1348.5|1347|1348.5|1347.5|1348.5|1347|122
1645095190000|2022-02-17 10:53:10|1348|1346.5|1347|1345.5|1348|1346.5|1347|1345.5|1932
1645095400000|2022-02-17 10:56:40|1346.5||1347||1347||1346.5||0
1645095420000|2022-02-17 10:57:00|1347.5|1346.5|1348.5|1347|1348.5|1347|1347.5|1346|1351
1645095440000|2022-02-17 10:57:20|1348|1346.5|1347.5|1345.5|1348|1346.5|1347.5|1345.5|443
1645095450000|2022-02-17 10:57:30|||||||||261
1645095480000|2022-02-17 10:58:00|||||||||406
1645095490000|2022-02-17 10:58:10|||||||||364
1645095500000|2022-02-17 10:58:20|1347||1347||1347||1347||0
1645095550000|2022-02-17 10:59:10|1346.5||1346.5||1346.5||1346.5||0
1645095560000|2022-02-17 10:59:20|||||||||122
1645095590000|2022-02-17 10:59:50|1346|1345|1346.5|1345.5|1346.5|1346|1346|1345|744
1645095600000|2022-02-17 11:00:00|1346||1346.5||1346.5||1346||160
1645095620000|2022-02-17 11:00:20|||||||||298
1645095630000|2022-02-17 11:00:30|1347|1346|1347|1346|1347|1346|1347|1346|526
1645095640000|2022-02-17 11:00:40|1347.5|1346.5|1347.5|1346.5|1347.5|1346.5|1347.5|1346|70
1645095650000|2022-02-17 11:00:50|||||||||1900
1645095710000|2022-02-17 11:01:50|1347|1346|1347|1346|1347.5|1346.5|1347|1346|391
1645095730000|2022-02-17 11:02:10|||||||||294
1645095760000|2022-02-17 11:02:40|1346.5||1346.5||1346.5||1346.5||153
1645095770000|2022-02-17 11:02:50||1345.5||1345.5||1345.5||1345.5|65
1645095800000|2022-02-17 11:03:20|1346|1345|1346|1345|1346|1345|1346|1345|412
1645095810000|2022-02-17 11:03:30|||||||||379
1645095830000|2022-02-17 11:03:50||1344.5||1344.5||1344.5||1344.5|350
1645095900000|2022-02-17 11:05:00|1345.5|1344|1344.5|1343.5|1345.5|1344|1344.5|1343.5|770
1645095910000|2022-02-17 11:05:10|||||||||240
1645096000000|2022-02-17 11:06:40|||||||||75
1645096020000|2022-02-17 11:07:00|1345|1344|1346.5|1345|1346.5|1345|1345|1343|1107
1645096030000|2022-02-17 11:07:10|1346|1344.5|1346|1344.5|1346|1344.5|1346|1344.5|349
1645096050000|2022-02-17 11:07:30|||||||||402
1645096080000|2022-02-17 11:08:00||1345||1345||1345||1345|0
1645096140000|2022-02-17 11:09:00|1345.5|1344.5|1346.5|1345.5|1346.5|1345.5|1345|1344.5|1005
1645096200000|2022-02-17 11:10:00|||||||||648
1645096210000|2022-02-17 11:10:10|1346|1346|1346.5|1346|1347|1346.5|1346|1346|465
1645096240000|2022-02-17 11:10:40|1347||1347||1347||1346.5||233
1645096270000|2022-02-17 11:11:10|||||||||670
1645096290000|2022-02-17 11:11:30|1348.5|1346.5|1347|1346|1348.5|1347|1347|1346|1102
1645096340000|2022-02-17 11:12:20|1346.5|1345.5|1346.5|1345.5|1347|1345.5|1346.5|1345.5|284
1645096380000|2022-02-17 11:13:00|1346|1345|1346.5|1345|1346.5|1345|1346|1345|208
1645096390000|2022-02-17 11:13:10|1346|1344.5|1346|1344.5|1346|1344.5|1346|1344.5|0
1645096430000|2022-02-17 11:13:50|1345.5|1344|1345|1344|1345.5|1344|1345|1344|372
1645096550000|2022-02-17 11:15:50|1344.5|1343.5|1344|1343.5|1344.5|1343.5|1344|1343.5|812
1645096560000|2022-02-17 11:16:00|||||||||197
1645096570000|2022-02-17 11:16:10|1344.5|1344|1345.5|1344|1345.5|1344.5|1344.5|1344|1052
1645096580000|2022-02-17 11:16:20|1345|1343.5|1345|1343.5|1345|1343.5|1345|1343.5|102
1645096590000|2022-02-17 11:16:30|1344.5||1344.5||1344.5||1344.5||0
1645096610000|2022-02-17 11:16:50|1344|1343|1343.5|1342.5|1344|1343|1343.5|1342.5|153
1645096690000|2022-02-17 11:18:10|||||||||297
1645096700000|2022-02-17 11:18:20|1343|1343|1346|1345|1346|1345|1343|1342.5|2278
1645096710000|2022-02-17 11:18:30|1345.5|1344.5|1346|1344.5|1346|1344.5|1345.5|1344|3
1645096740000|2022-02-17 11:19:00|1345.5||1345.5||1345.5||1345.5||0
1645096760000|2022-02-17 11:19:20|1345|1344|1345|1344|1345|1344|1345|1344|515
1645096780000|2022-02-17 11:19:40|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|232
1645096810000|2022-02-17 11:20:10|1346|1345.5|1346|1344|1346|1345.5|1346|1344|317
1645096830000|2022-02-17 11:20:30|1345.5||1345||1345.5||1345||0
1645096910000|2022-02-17 11:21:50|1344.5||1344.5||1344.5||1344.5||0
1645096920000|2022-02-17 11:22:00|||||||||23
1645096930000|2022-02-17 11:22:10||1343.5||1343.5||1343.5||1343.5|8
1645096940000|2022-02-17 11:22:20|1344|1342.5|1344|1342.5|1344|1342.5|1343.5|1342|208
1645096970000|2022-02-17 11:22:50|1343.5||1343.5||1343.5||1343.5||0
1645096980000|2022-02-17 11:23:00|1344.5|1343|1344.5|1343.5|1344.5|1343.5|1344|1343|681
1645096990000|2022-02-17 11:23:10||1343||1342.5||1343||1342.5|0
1645097030000|2022-02-17 11:23:50|1344||1344||1344||1344||10
1645097060000|2022-02-17 11:24:20|1344.5|1343|1346|1344|1346|1344.5|1344.5|1342.5|1858
1645097080000|2022-02-17 11:24:40|||||||||73
1645097150000|2022-02-17 11:25:50|1345||1345||1345||1345||100
1645097160000|2022-02-17 11:26:00|1345.5|1345|1346.5|1345|1346.5|1345.5|1344.5|1345|3037
1645097200000|2022-02-17 11:26:40|1346||1346||1346||1346||0
1645097210000|2022-02-17 11:26:50|1345.5||1346||1346||1345.5||420
1645097330000|2022-02-17 11:28:50||1344.5||1344.5||1344.5||1344.5|287
1645097400000|2022-02-17 11:30:00||1345||1344.5||1345||1344.5|0
1645097420000|2022-02-17 11:30:20|1345.5||1345.5||1345.5||1345.5||0
1645097430000|2022-02-17 11:30:30|||||||||50
1645097600000|2022-02-17 11:33:20|1346|1345|1346|1345|1346.5|1345.5|1346|1345|675
1645097670000|2022-02-17 11:34:30|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|656
1645097820000|2022-02-17 11:37:00|||||||||45
1645097830000|2022-02-17 11:37:10|1346|1345|1346|1345|1346|1345|1346|1345|692
1645097850000|2022-02-17 11:37:30|1346.5|1345.5|1346.5|1345|1346.5|1346|1346.5|1345|573
1645097900000|2022-02-17 11:38:20|||||||||1
1645097910000|2022-02-17 11:38:30|||||||||1538
1645097920000|2022-02-17 11:38:40|1346|1344.5|1346|1344.5|1346|1344.5|1346|1344.5|779
1645098100000|2022-02-17 11:41:40|1346.5|1345|1347.5|1346.5|1347.5|1346.5|1346.5|1344.5|1373
1645098120000|2022-02-17 11:42:00|1347|1346|1347|1346|1347|1346|1347|1346|223
1645098220000|2022-02-17 11:43:40|1346.5|1345.5|1346.5|1345|1347|1345.5|1346.5|1345|537
1645098230000|2022-02-17 11:43:50|||||||||475
1645098350000|2022-02-17 11:45:50|||||||||575
1645098360000|2022-02-17 11:46:00|1346||1346||1346.5||1346||0
1645098370000|2022-02-17 11:46:10|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1206
1645098400000|2022-02-17 11:46:40|1346|1345.5|1347|1346|1347|1346|1345.5|1345|711
1645098490000|2022-02-17 11:48:10|1346.5|1345.5|1346.5|1345|1347|1345.5|1346.5|1345|948
1645098500000|2022-02-17 11:48:20|1346|1344.5|1346|1344.5|1346|1344.5|1346|1344.5|0
1645098550000|2022-02-17 11:49:10|1345.5||1345.5||1345.5||1345.5||849
1645098590000|2022-02-17 11:49:50|||||||||189
1645098610000|2022-02-17 11:50:10|1345|1344|1345.5|1344.5|1345.5|1344.5|1345|1344|825
1645098690000|2022-02-17 11:51:30|1345|1344|1345|1344|1345.5|1344|1345|1344|694
1645098700000|2022-02-17 11:51:40|||||||||177
1645098760000|2022-02-17 11:52:40||1343.5||1343.5||1343.5||1343.5|126
1645098790000|2022-02-17 11:53:10|||||||||229
1645098840000|2022-02-17 11:54:00|||||||||30
1645098850000|2022-02-17 11:54:10|1344.5|1344|1346.5|1345|1347|1346.5|1344.5|1343.5|2771
1645098880000|2022-02-17 11:54:40||1345.5||1345.5||1345.5||1345.5|0
1645098950000|2022-02-17 11:55:50|1346|1345|1346|1345|1346|1345|1346|1345|595
1645098960000|2022-02-17 11:56:00|||||||||405
1645098970000|2022-02-17 11:56:10|1347|1345.5|1348|1347.5|1348.5|1347.5|1347|1345.5|856
1645098980000|2022-02-17 11:56:20|1347.5|1347|1347|1345.5|1347.5|1347|1347|1345.5|581
1645099000000|2022-02-17 11:56:40|1347.5|1346|1347.5|1346|1347.5|1346|1347.5|1346|0
1645099070000|2022-02-17 11:57:50||1345.5||1345.5||1345.5||1345.5|1
1645099090000|2022-02-17 11:58:10||1346||1346||1346||1346|0
1645099100000|2022-02-17 11:58:20|1347|1345.5|1347|1345.5|1347|1345.5|1347|1345.5|0
1645099150000|2022-02-17 11:59:10||1346||1345.5||1346||1345.5|0
1645099170000|2022-02-17 11:59:30||1346||1345.5||1346||1345.5|0
1645099200000|2022-02-17 12:00:00|||||||||342
1645099230000|2022-02-17 12:00:30|1346.5|1346|1347|1346|1347|1346|1346.5|1345.5|545
1645099260000|2022-02-17 12:01:00|1347.5|1346.5|1349|1347.5|1349.5|1347.5|1347.5|1346|360
1645099320000|2022-02-17 12:02:00|1348.5||1348.5||1348.5||1348.5||0
1645099330000|2022-02-17 12:02:10|1349|1348|1350|1348.5|1350|1349|1349|1348|763
1645099430000|2022-02-17 12:03:50|1350.5|1349|1351|1349|1351.5|1350|1350.5|1349|665
1645099440000|2022-02-17 12:04:00|||||||||436
1645099570000|2022-02-17 12:06:10|1351.5|1349.5|1351.5|1350|1351.5|1350.5|1351.5|1349.5|386
1645099620000|2022-02-17 12:07:00|1351|1349.5|1350|1349|1351|1349.5|1350|1349|1910
1645099660000|2022-02-17 12:07:40|1350.5|1349.5|1351.5|1349.5|1351.5|1349.5|1350.5|1349.5|278
1645099700000|2022-02-17 12:08:20|1352|1350|1352.5|1351.5|1353.5|1352|1352|1350|1733
1645099760000|2022-02-17 12:09:20||1350.5||1351||1351||1350.5|176
1645099800000|2022-02-17 12:10:00|1352||1352||1352||1352||0
1645099830000|2022-02-17 12:10:30|1351.5|1350.5|1352|1350.5|1352|1350.5|1351.5|1350.5|168
1645099840000|2022-02-17 12:10:40|1352.5|1351|1352.5|1351|1352.5|1351|1352.5|1351|27
1645099860000|2022-02-17 12:11:00|1353|1351.5|1353|1352|1353|1352.5|1353|1351.5|281
1645099900000|2022-02-17 12:11:40|1354|1353|1354|1353|1354|1353|1354|1352|618
1645099970000|2022-02-17 12:12:50|1353.5|1352.5|1354|1352.5|1354|1352.5|1353.5|1352.5|549
1645099990000|2022-02-17 12:13:10|||||||||117
1645100010000|2022-02-17 12:13:30|1353|1352|1351.5|1350|1353|1352|1351.5|1350|1928
1645100030000|2022-02-17 12:13:50|1351|1350.5|1351.5|1350|1351.5|1350.5|1351|1350|170
1645100060000|2022-02-17 12:14:20|1351||1351||1351||1351||148
1645100090000|2022-02-17 12:14:50|1351.5|1350.5|1351.5|1350|1352.5|1352|1351.5|1350|719
1645100150000|2022-02-17 12:15:50||1350.5||1350||1350.5||1350|0
1645100320000|2022-02-17 12:18:40|1352|1350.5|1352|1351|1352|1351|1352|1350.5|377
1645100370000|2022-02-17 12:19:30|1352.5|1351.5|1353.5|1352.5|1353.5|1352.5|1352.5|1351.5|729
1645100400000|2022-02-17 12:20:00|1354.5|1353|1355|1353|1355|1353|1354.5|1353|1005
1645100490000|2022-02-17 12:21:30|1355.5|1353.5|1355|1353.5|1355.5|1354|1355|1353.5|594
1645100500000|2022-02-17 12:21:40|1354.5|1353|1354.5|1353|1354.5|1353|1354.5|1353|770
1645100510000|2022-02-17 12:21:50|1354||1354||1354||1354||0
1645100520000|2022-02-17 12:22:00|||||||||100
1645100570000|2022-02-17 12:22:50|||||||||280
1645100640000|2022-02-17 12:24:00|1353.5||1353.5||1354||1353.5||366
1645100650000|2022-02-17 12:24:10|1354||1354||1354||1354||42
1645100680000|2022-02-17 12:24:40|||||||||97
1645100750000|2022-02-17 12:25:50|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|146
1645100760000|2022-02-17 12:26:00||1353||1352.5||1353||1352.5|180
1645100780000|2022-02-17 12:26:20|1353||1353.5||1353.5||1353||150
1645100810000|2022-02-17 12:26:50|1353|1351.5|1353|1351.5|1353|1351.5|1353|1351.5|21
1645100820000|2022-02-17 12:27:00|||||||||513
1645100830000|2022-02-17 12:27:10|1352|1351|1353|1352|1353|1352.5|1352|1351|1023
1645100840000|2022-02-17 12:27:20|||||||||513
1645100890000|2022-02-17 12:28:10|||||||||245
1645100920000|2022-02-17 12:28:40|1353.5|1353|1354.5|1353.5|1355.5|1354|1353.5|1352.5|1793
1645100930000|2022-02-17 12:28:50|1354|1353|1354|1352.5|1354|1353|1354|1352.5|694
1645100970000|2022-02-17 12:29:30|1353.5|1352|1353|1352|1354|1352|1353|1351.5|676
1645100990000|2022-02-17 12:29:50|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|6
1645101000000|2022-02-17 12:30:00|1352||1352.5||1352.5||1352||344
1645101060000|2022-02-17 12:31:00|1351.5|1351|1351.5|1350.5|1351.5|1351|1351.5|1350.5|105
1645101090000|2022-02-17 12:31:30|1351||1351||1351.5||1351||18
1645101160000|2022-02-17 12:32:40|||||||||142
1645101170000|2022-02-17 12:32:50|||||||||6
1645101190000|2022-02-17 12:33:10||1350||1350||1350||1350|17
1645101220000|2022-02-17 12:33:40|1350.5|1349|1349.5|1347.5|1350.5|1349.5|1349.5|1347.5|569
1645101240000|2022-02-17 12:34:00|1349|1347|1348.5|1347|1349|1347|1348.5|1347|383
1645101330000|2022-02-17 12:35:30|||||||||15
1645101360000|2022-02-17 12:36:00|1347.5|1347.5|1347.5|1345.5|1347.5|1347.5|1347.5|1345.5|474
1645101370000|2022-02-17 12:36:10|1347|1345|1346.5|1345|1347.5|1345.5|1346.5|1345|0
1645101390000|2022-02-17 12:36:30|1347|1345.5|1347.5|1346|1347.5|1346|1346.5|1345|1023
1645101410000|2022-02-17 12:36:50|1347||1347||1347||1347||0
1645101470000|2022-02-17 12:37:50|1347.5|1346.5|1348.5|1347|1348.5|1347.5|1347.5|1346.5|877
1645101500000|2022-02-17 12:38:20|1348|1346.5|1347.5|1346|1348|1346.5|1347|1345.5|166
1645101510000|2022-02-17 12:38:30|1347||1347||1347.5||1347||0
1645101560000|2022-02-17 12:39:20|1346.5|1345.5|1347|1346|1347|1346|1346.5|1345.5|553
1645101570000|2022-02-17 12:39:30|1347.5|1347|1348.5|1346.5|1348.5|1347.5|1347.5|1346.5|573
1645101580000|2022-02-17 12:39:40|1347.5|1345.5|1347.5|1345.5|1348.5|1346.5|1347.5|1345.5|409
1645101650000|2022-02-17 12:40:50|||||||||274
1645101700000|2022-02-17 12:41:40|1347||1347||1347||1347||0
1645101710000|2022-02-17 12:41:50|1346.5||1346.5||1346.5||1346.5||0
1645101740000|2022-02-17 12:42:20|1346|1345|1346|1345|1346|1345|1346|1345|211
1645101760000|2022-02-17 12:42:40|1345.5|1344.5|1345.5|1344.5|1346|1345|1345|1343.5|1630
1645101800000|2022-02-17 12:43:20|||||||||184
1645101820000|2022-02-17 12:43:40|1345|1345|1346.5|1345.5|1346.5|1345.5|1345|1345|2742
1645101830000|2022-02-17 12:43:50|1346||1346.5||1346.5||1346||99
1645101840000|2022-02-17 12:44:00|1347|1346|1347.5|1346|1347.5|1346.5|1347|1346|707
1645101860000|2022-02-17 12:44:20|||||||||500
1645101900000|2022-02-17 12:45:00|1348|1346.5|1348.5|1347.5|1348.5|1348|1348|1346.5|471
1645101980000|2022-02-17 12:46:20|1349|1348|1349.5|1348.5|1349.5|1348.5|1349|1347.5|1494
1645102080000|2022-02-17 12:48:00|1350|1349|1351|1349|1351.5|1349.5|1348.5|1347.5|1898
1645102090000|2022-02-17 12:48:10|1350.5||1350||1350.5||1350||0
1645102140000|2022-02-17 12:49:00|1349|1348.5|1348.5|1347.5|1349|1348.5|1348.5|1347.5|1320
1645102150000|2022-02-17 12:49:10|1348|1346.5|1348|1346.5|1348|1346.5|1348|1346.5|17
1645102180000|2022-02-17 12:49:40|||||||||6
1645102190000|2022-02-17 12:49:50|||||||||1476
1645102250000|2022-02-17 12:50:50|1347.5|1345.5|1347.5|1346|1348|1346|1347|1345.5|124
1645102290000|2022-02-17 12:51:30|1347||1347||1347||1347||0
1645102310000|2022-02-17 12:51:50|1346.5|1345|1346.5|1345|1346.5|1346|1346.5|1345|235
1645102320000|2022-02-17 12:52:00||1344.5||1344.5||1344.5||1344.5|234
1645102370000|2022-02-17 12:52:50|1346|1344|1345.5|1344|1346|1344|1344.5|1343.5|687
1645102390000|2022-02-17 12:53:10|1346|1345|1346|1345|1346|1345|1346|1345|1887
1645102420000|2022-02-17 12:53:40|1345.5||1345.5||1346||1345.5||406
1645102430000|2022-02-17 12:53:50|1346||1346||1346||1345.5||297
1645102500000|2022-02-17 12:55:00|1346.5|1345.5|1346.5|1345.5|1346.5|1345.5|1346|1345.5|327
1645102610000|2022-02-17 12:56:50|1346|1345|1346|1345|1346|1345|1346|1345|287
1645102680000|2022-02-17 12:58:00|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344|559
1645102710000|2022-02-17 12:58:30|1345|1343.5|1345|1343.5|1345|1343.5|1345|1343.5|33059
1645102790000|2022-02-17 12:59:50||1344||1343.5||1344||1343.5|0
1645102800000|2022-02-17 13:00:00||1344||1344||1344||1344|500
1645102810000|2022-02-17 13:00:10|||||||||34000
1645102820000|2022-02-17 13:00:20|1345.5|1344.5|1346|1344.5|1346|1344.5|1345.5|1344.5|1658
1645102830000|2022-02-17 13:00:30|1345.5|1344|1346|1345|1346|1345|1345.5|1344|261
1645102860000|2022-02-17 13:01:00|||||||||15
1645102920000|2022-02-17 13:02:00|1345.5||1346||1346||1345.5||64
1645102960000|2022-02-17 13:02:40|1346.5|1345.5|1346.5|1345.5|1346.5|1345.5|1346|1345.5|338
1645102990000|2022-02-17 13:03:10|1347|1346|1348|1346|1348|1346|1347|1346|311
1645103000000|2022-02-17 13:03:20|1348.5|1346.5|1349.5|1348|1350|1348|1348.5|1346.5|330
1645103030000|2022-02-17 13:03:50|1349||1349||1349.5||1349||0
1645103090000|2022-02-17 13:04:50|1348.5|1347|1348|1346.5|1348.5|1348|1348|1346|990
1645103100000|2022-02-17 13:05:00|1347.5|1346|1346|1345|1348|1346|1346|1345|733
1645103120000|2022-02-17 13:05:20|1346.5|1345.5|1347|1346|1347|1346|1346.5|1344.5|735
1645103130000|2022-02-17 13:05:30|1347.5|1346.5|1347|1345.5|1348.5|1347|1347|1345|914
1645103140000|2022-02-17 13:05:40|1348|1345|1347.5|1345.5|1348|1346.5|1347.5|1345|319
1645103150000|2022-02-17 13:05:50|1348|1346|1346.5|1345.5|1348.5|1348|1346.5|1345.5|5231
1645103160000|2022-02-17 13:06:00|1347|1345|1346.5|1345|1347|1345.5|1346.5|1345|2
1645103210000|2022-02-17 13:06:50|1346|1344.5|1345|1344|1346|1344.5|1345|1344|798
1645103220000|2022-02-17 13:07:00|||||||||291
1645103250000|2022-02-17 13:07:30|1345.5|1345|1345.5|1344|1347.5|1346|1345.5|1344|1401
1645103270000|2022-02-17 13:07:50|1346|1344.5|1346|1344.5|1346|1344.5|1346|1344.5|454
1645103300000|2022-02-17 13:08:20|1345.5|1344|1344|1343|1345.5|1344|1344|1343|1574
1645103310000|2022-02-17 13:08:30|1344.5|1343.5|1345.5|1344|1345.5|1344|1344.5|1343.5|501
1645103320000|2022-02-17 13:08:40|1346|1344.5|1345.5|1344|1346|1345|1345.5|1343.5|1508
1645103330000|2022-02-17 13:08:50|1345||1345||1345||1345||0
1645103340000|2022-02-17 13:09:00|||||||||432
1645103390000|2022-02-17 13:09:50|1344.5|1343|1344.5|1342.5|1344.5|1343|1344.5|1342.5|179
1645103410000|2022-02-17 13:10:10|1344|1342|1342.5|1341|1344|1342|1342.5|1341|225
1645103430000|2022-02-17 13:10:30|1343|1341.5|1345|1343.5|1345|1344|1343|1340.5|5547
1645103440000|2022-02-17 13:10:40||1344||1343.5||1344.5||1343.5|472
1645103450000|2022-02-17 13:10:50|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1102
1645103490000|2022-02-17 13:11:30|1345|1344|1344|1343|1345|1344|1344|1343|1107
1645103500000|2022-02-17 13:11:40|1343.5|1342.5|1343.5|1342.5|1344|1342.5|1343.5|1342.5|155
1645103510000|2022-02-17 13:11:50||1343||1342.5||1343||1342.5|682
1645103530000|2022-02-17 13:12:10|||||||||370
1645103560000|2022-02-17 13:12:40|1343|1341.5|1342.5|1341.5|1343.5|1342|1342.5|1341|1219
1645103580000|2022-02-17 13:13:00|||||||||60
1645103590000|2022-02-17 13:13:10|1342|1341|1342|1341|1342|1341|1342|1341|275
1645103600000|2022-02-17 13:13:20|1341.5||1342||1342||1341.5||312
1645103610000|2022-02-17 13:13:30|1341.5|1340.5|1342|1340.5|1342.5|1341|1341.5|1340.5|1130
1645103640000|2022-02-17 13:14:00|1341.5||1342||1342.5||1341.5||250
1645103690000|2022-02-17 13:14:50||1341||1340.5||1341||1340.5|0
1645103700000|2022-02-17 13:15:00|1342.5|1341|1342.5|1341|1342.5|1341|1342.5|1341|292
1645103720000|2022-02-17 13:15:20|1342||1342||1342.5||1342||150
1645103740000|2022-02-17 13:15:40|||||||||225
1645103750000|2022-02-17 13:15:50|1342.5|1341.5|1342.5|1341|1342.5|1341.5|1342.5|1341|191
1645103820000|2022-02-17 13:17:00|1343|1341.5|1343.5|1342|1344|1342.5|1343|1341.5|1036
1645103830000|2022-02-17 13:17:10|1343|1342.5|1343.5|1342.5|1344|1343|1343|1342|1612
1645103840000|2022-02-17 13:17:20|1344|1343|1345|1343.5|1345|1344|1343.5|1343|1079
1645103870000|2022-02-17 13:17:50|1344.5|1344|1344.5|1343|1344.5|1344|1343.5|1343|911
1645103890000|2022-02-17 13:18:10||1343.5||1343.5||1343.5||1343.5|0
1645103910000|2022-02-17 13:18:30||1344||1344||1344||1344|0
1645103920000|2022-02-17 13:18:40|1344|1343.5|1344|1343|1344|1343.5|1343.5|1343|1054
1645103930000|2022-02-17 13:18:50|1343.5|1342.5|1342.5|1341|1343.5|1342.5|1342.5|1341|873
1645103940000|2022-02-17 13:19:00|1342|1340.5|1341.5|1340.5|1342|1340.5|1341.5|1340.5|5
1645103970000|2022-02-17 13:19:30|1342|1341|1343.5|1342.5|1344|1342.5|1342|1340.5|3154
1645103980000|2022-02-17 13:19:40|1344|1342|1344|1343|1344|1343|1343.5|1342|1468
1645104000000|2022-02-17 13:20:00||1342.5||1342.5||1342.5||1342.5|156
1645104010000|2022-02-17 13:20:10|1343|1343|1344|1343|1344|1343|1343|1343|365
1645104020000|2022-02-17 13:20:20|||||||||100
1645104030000|2022-02-17 13:20:30|1344.5|1342.5|1344|1342.5|1344.5|1344|1344|1342.5|527
1645104040000|2022-02-17 13:20:40|1343|1343|1343.5|1342.5|1344|1343|1343|1342.5|463
1645104050000|2022-02-17 13:20:50|1343||1343.5||1343.5||1343||1470
1645104100000|2022-02-17 13:21:40|1344|1343|1344|1343|1344|1343.5|1344|1342.5|1396
1645104110000|2022-02-17 13:21:50|1344.5|1344|1344.5|1343.5|1345|1344|1344.5|1343.5|1180
1645104120000|2022-02-17 13:22:00|1345|1344|1345|1344|1346|1344.5|1345|1344|2443
1645104130000|2022-02-17 13:22:10|1345.5|1344.5|1346|1345|1346|1345|1345.5|1344|941
1645104140000|2022-02-17 13:22:20|1345.5|1344.5|1345.5|1344|1345.5|1344.5|1345.5|1344|0
1645104150000|2022-02-17 13:22:30|1345|1344.5|1345|1344|1345|1344.5|1345|1344|100
1645104180000|2022-02-17 13:23:00|||||||||272
1645104190000|2022-02-17 13:23:10|||||||||155
1645104200000|2022-02-17 13:23:20|||||||||142
1645104210000|2022-02-17 13:23:30|1344.5||1344.5||1345||1344.5||840
1645104220000|2022-02-17 13:23:40|1345||1345.5||1345.5||1345||707
1645104230000|2022-02-17 13:23:50||1344.5||1344||1344.5||1344|2
1645104240000|2022-02-17 13:24:00||1344.5||1344.5||1344.5||1344.5|0
1645104260000|2022-02-17 13:24:20|1346|1345|1346|1345|1346|1345|1346|1345|419
1645104280000|2022-02-17 13:24:40|||||||||100
1645104290000|2022-02-17 13:24:50|||||||||2965
1645104350000|2022-02-17 13:25:50|1346.5|1345.5|1346.5|1345.5|1346.5|1346|1346.5|1345|1055
1645104370000|2022-02-17 13:26:10|||||||||283
1645104420000|2022-02-17 13:27:00|||||||||402
1645104470000|2022-02-17 13:27:50|1347|1346|1347|1346|1348|1347|1347|1345.5|1831
1645104500000|2022-02-17 13:28:20|1347.5|1346.5|1347.5|1346.5|1347.5|1346.5|1347|1346.5|791
1645104540000|2022-02-17 13:29:00|||||||||40
1645104550000|2022-02-17 13:29:10|||||||||170
1645104560000|2022-02-17 13:29:20|||||||||250
1645104580000|2022-02-17 13:29:40|1347|1346|1345|1344|1347|1346|1345|1344|2987
1645104600000|2022-02-17 13:30:00||1344.5||1344||1344.5||1344|808
1645104700000|2022-02-17 13:31:40|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|636
1645104770000|2022-02-17 13:32:50|1345||1345||1345.5||1345||83
1645104810000|2022-02-17 13:33:30|1345.5||1345.5||1345.5||1345.5||871
1645104840000|2022-02-17 13:34:00|1345|1344|1345.5|1344|1345.5|1344|1345|1344|229
1645104900000|2022-02-17 13:35:00|1345||1345||1345||1345||142
1645104910000|2022-02-17 13:35:10|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344|336
1645104950000|2022-02-17 13:35:50|1345|1344|1345|1344|1345|1344|1345|1344|1756
1645104960000|2022-02-17 13:36:00|1344.5|1343.5|1347|1345.5|1347|1345.5|1344.5|1343.5|4211
1645105000000|2022-02-17 13:36:40|||||||||1
1645105030000|2022-02-17 13:37:10|1346.5||1346.5||1346.5||1346.5||0
1645105080000|2022-02-17 13:38:00|1347|1346.5|1347|1345.5|1347|1346.5|1346.5|1345.5|1003
1645105090000|2022-02-17 13:38:10|1346.5||1346.5||1346.5||1346.5||0
1645105140000|2022-02-17 13:39:00|||||||||65
1645105170000|2022-02-17 13:39:30|1347|1346|1347|1345.5|1347|1346|1347|1345.5|714
1645105200000|2022-02-17 13:40:00|1346.5|1345|1345.5|1344.5|1346.5|1345|1345.5|1344.5|2725
1645105210000|2022-02-17 13:40:10|1345|1344|1345.5|1344|1345.5|1344|1345|1344|188
1645105220000|2022-02-17 13:40:20||1344.5||1344.5||1344.5||1344.5|0
1645105240000|2022-02-17 13:40:40||1344||1344||1344||1344|4
1645105320000|2022-02-17 13:42:00||1344.5||1344.5||1344.5||1344.5|0
1645105340000|2022-02-17 13:42:20|||||||||142
1645105410000|2022-02-17 13:43:30|||||||||87
1645105430000|2022-02-17 13:43:50|||||||||1
1645105460000|2022-02-17 13:44:20|1345|1344|1345.5|1344.5|1345.5|1344.5|1344.5|1344|2525
1645105480000|2022-02-17 13:44:40||1344||1344||1344||1344|5
1645105490000|2022-02-17 13:44:50|1345|1343.5|1343.5|1342|1345|1343.5|1342.5|1341.5|2702
1645105520000|2022-02-17 13:45:20||1342.5||1342||1342.5||1342|84
1645105560000|2022-02-17 13:46:00|1343|1343|1343|1342|1343.5|1343|1343|1342|583
1645105570000|2022-02-17 13:46:10|1343.5|1342.5|1343|1342.5|1344|1342.5|1343|1342.5|792
1645105580000|2022-02-17 13:46:20|||||||||50
1645105590000|2022-02-17 13:46:30|||||||||92
1645105600000|2022-02-17 13:46:40|1343.5||1343.5||1344||1343||3325
1645105610000|2022-02-17 13:46:50|1344|1343|1344.5|1343.5|1344.5|1343.5|1344|1343|868
1645105660000|2022-02-17 13:47:40|||||||||148
1645105700000|2022-02-17 13:48:20|||||||||257
1645105780000|2022-02-17 13:49:40|||||||||13
1645105790000|2022-02-17 13:49:50|||||||||216
1645105810000|2022-02-17 13:50:10|||||||||745
1645105820000|2022-02-17 13:50:20|||||||||723
1645105830000|2022-02-17 13:50:30|1345|1344|1345|1344|1345|1344|1345|1344|815
1645105910000|2022-02-17 13:51:50|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|515
1645105950000|2022-02-17 13:52:30|1345||1345||1345.5||1345||3093
1645105960000|2022-02-17 13:52:40|1345.5||1345.5||1345.5||1345.5||249
1645105990000|2022-02-17 13:53:10|||||||||198
1645106120000|2022-02-17 13:55:20|||||||||143
1645106160000|2022-02-17 13:56:00||1345||1344.5||1345||1344.5|231
1645106190000|2022-02-17 13:56:30|||||||||353
1645106220000|2022-02-17 13:57:00|||||||||3
1645106290000|2022-02-17 13:58:10|1346|1345|1346|1345|1346|1345|1346|1345|798
1645106300000|2022-02-17 13:58:20|1345.5|1345.5|1347.5|1346.5|1347.5|1346.5|1345.5|1345|1121
1645106330000|2022-02-17 13:58:50||1347||1346.5||1347||1346.5|795
1645106340000|2022-02-17 13:59:00|1347|1346|1346.5|1345.5|1347|1346|1346.5|1345.5|1022
1645106380000|2022-02-17 13:59:40|||||||||142
1645106410000|2022-02-17 14:00:10|||||||||198
1645106440000|2022-02-17 14:00:40|1347|1346|1346.5|1346|1347|1346|1346.5|1346|292
1645106450000|2022-02-17 14:00:50|1347||1347||1347||1347||101
1645106490000|2022-02-17 14:01:30|||||||||142
1645106570000|2022-02-17 14:02:50|1347.5|1346.5|1349|1348|1349|1348|1347.5|1346.5|1591
1645106590000|2022-02-17 14:03:10|1349.5|1348.5|1349|1348|1349.5|1348.5|1349|1348|84
1645106600000|2022-02-17 14:03:20|1348.5|1347.5|1349|1347.5|1349|1347.5|1348.5|1347.5|26
1645106670000|2022-02-17 14:04:30|1349.5|1348|1349|1348|1350|1348|1349|1347.5|392
1645106690000|2022-02-17 14:04:50|1350|1348.5|1350|1348.5|1351.5|1350|1350|1348.5|299
1645106700000|2022-02-17 14:05:00|1350.5|1349|1351.5|1350|1351.5|1350|1350.5|1348.5|265
1645106710000|2022-02-17 14:05:10|1351|1349.5|1349.5|1347.5|1351|1349.5|1348|1347|4913
1645106720000|2022-02-17 14:05:20|1349||1349||1349||1349||0
1645106730000|2022-02-17 14:05:30|1348.5||1348.5||1349||1348.5||0
1645106760000|2022-02-17 14:06:00|||||||||192
1645106870000|2022-02-17 14:07:50|||||||||143
1645106880000|2022-02-17 14:08:00|1349|1348|1349|1347.5|1349|1348|1349|1347.5|401
1645106990000|2022-02-17 14:09:50|1349.5|1348|1350|1349|1350|1349|1349.5|1348|1103
1645107010000|2022-02-17 14:10:10|1351|1349.5|1351|1349.5|1351.5|1349.5|1351|1349.5|67
1645107030000|2022-02-17 14:10:30||1349||1349||1349||1349|0
1645107040000|2022-02-17 14:10:40|1350.5||1350.5||1350.5||1350.5||0
1645107080000|2022-02-17 14:11:20|||||||||1
1645107110000|2022-02-17 14:11:50|1351|1349.5|1351.5|1350.5|1352|1350.5|1350.5|1349.5|1498
1645107120000|2022-02-17 14:12:00|1352|1350|1351|1350|1352|1350|1350.5|1350|76
1645107130000|2022-02-17 14:12:10|1352|1350.5|1350|1348.5|1352|1350.5|1350|1348.5|1240
1645107140000|2022-02-17 14:12:20|1349.5||1349.5||1349.5||1349.5||0
1645107160000|2022-02-17 14:12:40|||||||||30
1645107170000|2022-02-17 14:12:50|||||||||58
1645107190000|2022-02-17 14:13:10|1349|1348|1349|1348|1349.5|1348|1349|1348|824
1645107230000|2022-02-17 14:13:50|||||||||198
1645107270000|2022-02-17 14:14:30|1349.5|1348.5|1349|1348|1350|1348.5|1349|1348|1486
1645107280000|2022-02-17 14:14:40|1349.5||1349||1349.5||1349||7
1645107330000|2022-02-17 14:15:30|1349.5|1348.5|1350|1349|1350|1349|1349|1348.5|597
1645107340000|2022-02-17 14:15:40|||||||||142
1645107360000|2022-02-17 14:16:00||1349.5||1349.5||1349.5||1349.5|0
1645107380000|2022-02-17 14:16:20|1350.5|1350|1350|1349.5|1351|1350|1350|1349.5|337
1645107440000|2022-02-17 14:17:20|1350.5||1350||1350.5||1350||204
1645107460000|2022-02-17 14:17:40|||||||||142
1645107480000|2022-02-17 14:18:00|1350.5|1350|1351|1350|1351|1350|1350.5|1350|210
1645107490000|2022-02-17 14:18:10|1351.5|1350.5|1352.5|1351.5|1352.5|1351.5|1351.5|1350.5|267
1645107500000|2022-02-17 14:18:20|1352|1351|1350|1349|1352|1351|1350|1349|2842
1645107510000|2022-02-17 14:18:30|1349.5||1350||1350||1349.5||59
1645107550000|2022-02-17 14:19:10|||||||||142
1645107580000|2022-02-17 14:19:40|1350.5|1349.5|1350.5|1349.5|1351.5|1350|1350.5|1349.5|390
1645107590000|2022-02-17 14:19:50|1350|1349|1350.5|1349.5|1350.5|1349.5|1350|1349|387
1645107600000|2022-02-17 14:20:00|1350|1349|1350.5|1349.5|1350.5|1349.5|1350|1349|42
1645107630000|2022-02-17 14:20:30|||||||||230
1645107680000|2022-02-17 14:21:20|||||||||142
1645107700000|2022-02-17 14:21:40|1350|1349|1350|1349|1350|1349|1349.5|1349|398
1645107740000|2022-02-17 14:22:20|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|504
1645107750000|2022-02-17 14:22:30|1351|1350|1352|1350.5|1352|1350.5|1351|1349.5|624
1645107800000|2022-02-17 14:23:20|1351.5||1351.5||1351.5||1351.5||0
1645107830000|2022-02-17 14:23:50|||||||||198
1645107880000|2022-02-17 14:24:40|1351|1350|1350.5|1349|1351.5|1350|1350.5|1349|1169
1645107920000|2022-02-17 14:25:20|1350||1350.5||1350.5||1350||247
1645107960000|2022-02-17 14:26:00|1350||1350||1350||1350||0
1645107980000|2022-02-17 14:26:20|1349.5|1348.5|1349|1347.5|1350|1348.5|1348.5|1347|576
1645108000000|2022-02-17 14:26:40|1348.5|1347|1348|1347|1348.5|1347|1348|1347|15
1645108010000|2022-02-17 14:26:50|1347.5|1346.5|1346|1345|1347.5|1346.5|1346|1345|112
1645108030000|2022-02-17 14:27:10|||||||||198
1645108050000|2022-02-17 14:27:30|||||||||614
1645108120000|2022-02-17 14:28:40|1345.5|1344.5|1345|1343.5|1345.5|1345|1344.5|1343|2149
1645108200000|2022-02-17 14:30:00|1344.5|1344|1345|1344|1345|1344|1344|1343.5|2068
1645108230000|2022-02-17 14:30:30|||||||||524
1645108240000|2022-02-17 14:30:40|1344.5|1343.5|1343.5|1342|1344.5|1343.5|1343.5|1341.5|1142
1645108250000|2022-02-17 14:30:50|1343|1341.5|1342.5|1341.5|1343|1341.5|1342.5|1341.5|0
1645108260000|2022-02-17 14:31:00|1343|1342|1343.5|1341.5|1344|1342.5|1343|1341.5|1865
1645108270000|2022-02-17 14:31:10|1343||1343||1343||1343||0
1645108280000|2022-02-17 14:31:20||1342||1342||1342||1342|0
1645108290000|2022-02-17 14:31:30|1343.5|1342.5|1344|1342|1344|1342.5|1343.5|1342|266
1645108310000|2022-02-17 14:31:50|1343.5||1343.5||1343.5||1343.5||0
1645108320000|2022-02-17 14:32:00|||||||||142
1645108370000|2022-02-17 14:32:50|1344|1342.5|1344|1342.5|1344|1342.5|1344|1342|557
1645108380000|2022-02-17 14:33:00|1343.5||1344||1344||1343.5||0
1645108390000|2022-02-17 14:33:10|||||||||1258
1645108420000|2022-02-17 14:33:40|1344.5|1343|1344.5|1343.5|1344.5|1344|1344|1343|218
1645108450000|2022-02-17 14:34:10|1344|1343|1344.5|1343.5|1344.5|1343.5|1344|1343|1905
1645108460000|2022-02-17 14:34:20|||||||||142
1645108480000|2022-02-17 14:34:40|||||||||142
1645108490000|2022-02-17 14:34:50|1345|1344|1346.5|1345|1346.5|1345|1345|1343.5|2460
1645108500000|2022-02-17 14:35:00|1346|1344.5|1345.5|1344.5|1346|1344.5|1345.5|1344.5|236
1645108530000|2022-02-17 14:35:30|||||||||239
1645108560000|2022-02-17 14:36:00|||||||||40
1645108570000|2022-02-17 14:36:10||1345||1344.5||1345||1344.5|126
1645108580000|2022-02-17 14:36:20|1346|1345|1345.5|1344.5|1346|1345|1345.5|1344.5|612
1645108620000|2022-02-17 14:37:00|||||||||150
1645108630000|2022-02-17 14:37:10|1345||1345||1345.5||1345||1696
1645108640000|2022-02-17 14:37:20|1345.5|1345|1345.5|1344.5|1345.5|1345|1345|1344.5|548
1645108710000|2022-02-17 14:38:30|1346|1345|1347|1345.5|1347|1346|1346|1345|1011
1645108720000|2022-02-17 14:38:40||1346||1346||1346||1346|0
1645108740000|2022-02-17 14:39:00|1346|1345.5|1346.5|1345.5|1347|1346|1346|1345|1206
1645108850000|2022-02-17 14:40:50|1346|1345|1345.5|1344.5|1346|1345|1345.5|1344.5|925
1645108870000|2022-02-17 14:41:10|||||||||598
1645108880000|2022-02-17 14:41:20|1346|1345|1346|1344.5|1346|1345|1345.5|1344.5|453
1645108900000|2022-02-17 14:41:40|||||||||229
1645108930000|2022-02-17 14:42:10|1345.5||1345||1346||1345||1251
1645108950000|2022-02-17 14:42:30|1345.5||1345.5||1345.5||1345.5||298
1645108960000|2022-02-17 14:42:40|||||||||300
1645109000000|2022-02-17 14:43:20|1345|1344|1343|1341.5|1345|1344|1343|1341.5|1651
1645109010000|2022-02-17 14:43:30|1343.5|1342|1343.5|1342|1343.5|1342.5|1343.5|1342|349
1645109020000|2022-02-17 14:43:40||1342.5||1342.5||1342.5||1342.5|0
1645109030000|2022-02-17 14:43:50|||||||||150
1645109040000|2022-02-17 14:44:00|1344|1343|1343.5|1342.5|1344|1343.5|1343.5|1342.5|395
1645109060000|2022-02-17 14:44:20|||||||||142
1645109080000|2022-02-17 14:44:40||1343||1343||1343||1343|273
1645109090000|2022-02-17 14:44:50|1344||1344||1344||1344||16
1645109100000|2022-02-17 14:45:00|1343.5|1342.5|1344|1343|1344|1343|1343.5|1342.5|1037
1645109130000|2022-02-17 14:45:30|1343.5|1342.5|1343.5|1342.5|1344|1342.5|1343.5|1342.5|994
1645109150000|2022-02-17 14:45:50|1342.5|1341.5|1342.5|1341.5|1342.5|1342|1342|1341|630
1645109180000|2022-02-17 14:46:20||1342||1342||1342||1342|613
1645109190000|2022-02-17 14:46:30|||||||||340
1645109200000|2022-02-17 14:46:40|1343||1342.5||1343||1342.5||92
1645109220000|2022-02-17 14:47:00|||||||||410
1645109240000|2022-02-17 14:47:20|||||||||132
1645109260000|2022-02-17 14:47:40|||||||||24
1645109270000|2022-02-17 14:47:50|1343|1342.5|1344|1343.5|1344|1343.5|1343|1342.5|961
1645109300000|2022-02-17 14:48:20|||||||||200
1645109320000|2022-02-17 14:48:40|1343.5|1343|1343.5|1342|1343.5|1343|1343.5|1342|740
1645109340000|2022-02-17 14:49:00|||||||||143
1645109350000|2022-02-17 14:49:10||1342.5||1342||1342.5||1342|0
1645109360000|2022-02-17 14:49:20||1342.5||1342||1342.5||1342|0
1645109380000|2022-02-17 14:49:40|1343||1343||1343||1343||0
1645109390000|2022-02-17 14:49:50|1343.5|1342.5|1343.5|1342|1343.5|1342.5|1343.5|1342|630
1645109400000|2022-02-17 14:50:00|1343|1341.5|1343|1342|1343|1342|1342.5|1341.5|1174
1645109450000|2022-02-17 14:50:50|1342.5|1341.5|1342.5|1341.5|1342.5|1342|1342.5|1341.5|819
1645109470000|2022-02-17 14:51:10|||||||||198
1645109490000|2022-02-17 14:51:30|||||||||142
1645109500000|2022-02-17 14:51:40|||||||||1213
1645109540000|2022-02-17 14:52:20|1342|1341|1342|1341.5|1342.5|1341.5|1341.5|1341|2534
1645109550000|2022-02-17 14:52:30||1341||1341.5||1341.5||1341|110
1645109580000|2022-02-17 14:53:00|||||||||142
1645109600000|2022-02-17 14:53:20||1341||1341||1341||1341|807
1645109610000|2022-02-17 14:53:30|1343.5|1342|1343.5|1342|1343.5|1342|1343.5|1342|403
1645109620000|2022-02-17 14:53:40|1343|1341.5|1342.5|1341.5|1343.5|1342|1342.5|1341.5|603
1645109630000|2022-02-17 14:53:50|1342|1341|1342|1341|1342|1341|1342|1341|417
1645109650000|2022-02-17 14:54:10|1341.5|1340.5|1341.5|1341|1341.5|1341|1341.5|1340.5|1169
1645109660000|2022-02-17 14:54:20|1342|1340.5|1342|1340.5|1342|1341|1342|1340.5|1034
1645109670000|2022-02-17 14:54:30|||||||||116
1645109700000|2022-02-17 14:55:00|||||||||374
1645109740000|2022-02-17 14:55:40|||||||||353
1645109750000|2022-02-17 14:55:50|1342.5|1341.5|1342.5|1341.5|1343.5|1342.5|1342.5|1341|11173
1645109760000|2022-02-17 14:56:00|1343|1342|1343|1342.5|1343.5|1343|1343|1342|2406
1645109770000|2022-02-17 14:56:10|1343.5|1343|1344|1343|1344|1343|1343|1342.5|3666
1645109780000|2022-02-17 14:56:20|1343.5|1342.5|1342.5|1341.5|1343.5|1342.5|1342.5|1341.5|2415
1645109800000|2022-02-17 14:56:40|1343|1342|1343.5|1342|1343.5|1342.5|1342.5|1341.5|1666
1645109880000|2022-02-17 14:58:00|1343||1343||1343||1343||70
1645109900000|2022-02-17 14:58:20|||||||||142
1645109920000|2022-02-17 14:58:40|1342.5|1341.5|1342.5|1341.5|1343|1342|1342|1341.5|1958
1645109930000|2022-02-17 14:58:50|1342|1341|1342|1341|1342|1341|1342|1341|1248
1645109940000|2022-02-17 14:59:00|||||||||65
1645109950000|2022-02-17 14:59:10|1342.5|1341.5|1343|1342|1343.5|1342.5|1342.5|1341|2831
1645109960000|2022-02-17 14:59:20|1342.5|1341.5|1342|1341.5|1342.5|1341.5|1342|1341|816
1645109970000|2022-02-17 14:59:30|1342.5||1342.5||1342.5||1342.5||690
1645109980000|2022-02-17 14:59:40|||||||||176
1645109990000|2022-02-17 14:59:50|1343||1343||1343||1343||243
1645110000000|2022-02-17 15:00:00||1342||1342||1342||1342|0
1645110020000|2022-02-17 15:00:20|||||||||142
1645110050000|2022-02-17 15:00:50|||||||||142
1645110080000|2022-02-17 15:01:20|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1343.5|1342|976
1645110090000|2022-02-17 15:01:30|1344|1343|1345|1343.5|1345|1344|1344|1343|3363
1645110120000|2022-02-17 15:02:00||1344||1344||1344||1344|0
1645110150000|2022-02-17 15:02:30|||||||||111
1645110170000|2022-02-17 15:02:50|||||||||374
1645110180000|2022-02-17 15:03:00|1345.5|1344.5|1346.5|1345.5|1347|1345.5|1345.5|1344|2077
1645110190000|2022-02-17 15:03:10|1347|1346|1347|1346|1347|1346|1347|1345.5|590
1645110210000|2022-02-17 15:03:30|1347.5|1346.5|1348.5|1347|1349.5|1347.5|1347.5|1346.5|795
1645110230000|2022-02-17 15:03:50||1347.5||1347.5||1347.5||1347.5|0
1645110240000|2022-02-17 15:04:00|1348|1347|1347.5|1346|1348|1347|1347|1346|1095
1645110280000|2022-02-17 15:04:40|1347||1347||1347.5||1347||1001
1645110290000|2022-02-17 15:04:50|||||||||677
1645110300000|2022-02-17 15:05:00|1346.5|1345.5|1346.5|1345|1346.5|1345.5|1346.5|1345|1014
1645110310000|2022-02-17 15:05:10||1345.5||1345.5||1345.5||1345.5|0
1645110330000|2022-02-17 15:05:30|1346|1345|1345|1344|1346|1345|1345|1343.5|3417
1645110370000|2022-02-17 15:06:10|1345.5|1344.5|1346|1344.5|1346|1344.5|1345|1344.5|743
1645110390000|2022-02-17 15:06:30||1345||1345||1345||1344.5|100
1645110410000|2022-02-17 15:06:50|1345.5|1344|1345|1344|1345.5|1344.5|1345|1344|1334
1645110430000|2022-02-17 15:07:10|||||||||435
1645110440000|2022-02-17 15:07:20|||||||||507
1645110460000|2022-02-17 15:07:40|||||||||640
1645110470000|2022-02-17 15:07:50|||||||||526
1645110500000|2022-02-17 15:08:20|||||||||204
1645110520000|2022-02-17 15:08:40|1344.5|1343.5|1344.5|1343|1345|1343.5|1344.5|1343|816
1645110550000|2022-02-17 15:09:10|||||||||142
1645110570000|2022-02-17 15:09:30|1345|1343.5|1345.5|1345|1345.5|1345|1345|1343|1873
1645110590000|2022-02-17 15:09:50|||||||||5
1645110600000|2022-02-17 15:10:00|||||||||9
1645110630000|2022-02-17 15:10:30|||||||||1299
1645110640000|2022-02-17 15:10:40||1344.5||1344.5||1344.5||1344.5|35
1645110650000|2022-02-17 15:10:50|1346|1345|1346|1345|1346|1345.5|1346|1344.5|1502
1645110660000|2022-02-17 15:11:00|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|1345.5|1344.5|25
1645110700000|2022-02-17 15:11:40|||||||||297
1645110720000|2022-02-17 15:12:00|1346|1345|1345.5|1345|1346|1345|1345.5|1345|491
1645110730000|2022-02-17 15:12:10||1344.5||1344.5||1344.5||1344.5|151
1645110760000|2022-02-17 15:12:40|1345|1344|1345|1344.5|1345|1344.5|1345|1344|1342
1645110800000|2022-02-17 15:13:20|1345.5|1345|1345.5|1344.5|1345.5|1345|1345.5|1344.5|1182
1645110810000|2022-02-17 15:13:30|||||||||491
1645110830000|2022-02-17 15:13:50|1345|1344|1345|1344|1345|1344|1345|1344|359
1645110840000|2022-02-17 15:14:00|||||||||179
1645110850000|2022-02-17 15:14:10|||||||||142
1645110860000|2022-02-17 15:14:20|||||||||280
1645110870000|2022-02-17 15:14:30|1345.5|1344.5|1345|1344.5|1345.5|1344.5|1345|1344|557
1645110900000|2022-02-17 15:15:00||1344||1344||1344||1344|585
1645110920000|2022-02-17 15:15:20|1344.5||1344.5||1344.5||1344.5||143
1645110950000|2022-02-17 15:15:50|1345||1345||1345||1345||426
1645110960000|2022-02-17 15:16:00|||||||||797
1645110990000|2022-02-17 15:16:30|1344.5|1343.5|1344.5|1343.5|1345|1344|1344.5|1343.5|1461
1645111000000|2022-02-17 15:16:40|1344|1343|1345|1343.5|1345|1344|1344|1343|1624
1645111010000|2022-02-17 15:16:50|1344.5||1344.5||1344.5||1344.5||0
1645111020000|2022-02-17 15:17:00|1344|1343|1344.5|1343|1344.5|1343.5|1344|1343|603
1645111030000|2022-02-17 15:17:10|1344|1342.5|1344.5|1343.5|1344.5|1343.5|1343.5|1342.5|1296
1645111040000|2022-02-17 15:17:20|1344|1343|1344|1342.5|1344|1343|1344|1342.5|587
1645111050000|2022-02-17 15:17:30|1343.5||1343.5||1343.5||1343.5||390
1645111080000|2022-02-17 15:18:00|||||||||143
1645111090000|2022-02-17 15:18:10|||||||||1000
1645111130000|2022-02-17 15:18:50|||||||||142
1645111140000|2022-02-17 15:19:00|||||||||416
1645111160000|2022-02-17 15:19:20|1343|1342|1342|1341|1343|1342|1342|1341|3038
1645111180000|2022-02-17 15:19:40|1341.5|1340.5|1340|1339|1341.5|1340.5|1340|1339|568
1645111200000|2022-02-17 15:20:00|1339.5||1339.5||1340||1339.5||7
1645111230000|2022-02-17 15:20:30|1340|1339.5|1340.5|1339|1341|1339.5|1339.5|1339|2117
1645111280000|2022-02-17 15:21:20|1340|1338.5|1340|1339|1340|1339|1339.5|1338|3211
1645111310000|2022-02-17 15:21:50|1339.5||1339.5||1339.5||1339.5||0
1645111320000|2022-02-17 15:22:00|1339|1338|1339|1338|1339|1338.5|1339|1338|595
1645111340000|2022-02-17 15:22:20|||||||||405
1645111360000|2022-02-17 15:22:40|||||||||428
1645111380000|2022-02-17 15:23:00|1338.5|1337.5|1338.5|1337.5|1339|1338|1338.5|1337.5|530
1645111390000|2022-02-17 15:23:10|1339|1338|1339|1337.5|1339|1338|1339|1337.5|44
1645111420000|2022-02-17 15:23:40|||||||||142
1645111440000|2022-02-17 15:24:00||1338||1338||1338||1338|360
1645111450000|2022-02-17 15:24:10|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|1338|1337|564
1645111490000|2022-02-17 15:24:50|||||||||143
1645111520000|2022-02-17 15:25:20|||||||||373
1645111540000|2022-02-17 15:25:40|1339|1338|1341|1340|1341.5|1340|1339|1337.5|8755
1645111550000|2022-02-17 15:25:50|1341.5|1341|1341.5|1341|1341.5|1341|1341|1340|2464
1645111560000|2022-02-17 15:26:00|1342|1340.5|1342|1340.5|1342|1340.5|1341.5|1340.5|1177
1645111570000|2022-02-17 15:26:10|1342.5|1341|1343.5|1342|1343.5|1342|1342|1341|1901
1645111580000|2022-02-17 15:26:20|1344|1342.5|1344|1343|1344|1343|1343.5|1342.5|1396
1645111590000|2022-02-17 15:26:30|1344.5||1344||1344.5||1344||1341
1645111620000|2022-02-17 15:27:00|1343.5|1342.5|1342.5|1341.5|1343.5|1342.5|1342.5|1341.5|1581
1645111630000|2022-02-17 15:27:10|1342|1341|1342.5|1341.5|1342.5|1341.5|1342|1341|1117
1645111650000|2022-02-17 15:27:30|1342|1341|1342.5|1341.5|1342.5|1342|1342|1341|417
1645111710000|2022-02-17 15:28:30|||||||||341
1645111730000|2022-02-17 15:28:50|||||||||73
1645111760000|2022-02-17 15:29:20|1342|1341|1341.5|1340|1342|1341|1341|1340|931
1645111770000|2022-02-17 15:29:30|1341|1339.5|1340.5|1339.5|1341|1339.5|1340.5|1339.5|621
1645111790000|2022-02-17 15:29:50|1341|1340|1341.5|1340|1342.5|1342|1341|1339|8873
1645111800000|2022-02-17 15:30:00|1342|1340.5|1342.5|1341.5|1342.5|1341.5|1342|1340.5|1243
1645111810000|2022-02-17 15:30:10|1342|1341|1342|1340.5|1342.5|1341|1341|1340.5|834
1645111820000|2022-02-17 15:30:20|1341.5||1341.5||1341.5||1341.5||0
1645111840000|2022-02-17 15:30:40|||||||||144
1645111880000|2022-02-17 15:31:20|||||||||143
1645111900000|2022-02-17 15:31:40|1342|1341|1342|1340.5|1342.5|1341.5|1342|1340.5|1664
1645111910000|2022-02-17 15:31:50|1342.5|1341|1342.5|1342|1342.5|1342|1342|1341|1142
1645111920000|2022-02-17 15:32:00||1341.5||1341.5||1341.5||1341.5|8
1645111930000|2022-02-17 15:32:10|||||||||531
1645111940000|2022-02-17 15:32:20|1342|1341|1341.5|1341|1342|1341|1341.5|1340.5|160
1645111950000|2022-02-17 15:32:30|1342|1341.5|1343|1341.5|1343|1342|1342|1341.5|1700
1645111960000|2022-02-17 15:32:40|1342.5|1342|1342.5|1341.5|1342.5|1342|1342.5|1341.5|312
1645111980000|2022-02-17 15:33:00|1342|1341|1342|1341.5|1342|1341.5|1342|1341|551
1645112000000|2022-02-17 15:33:20|1341.5|1341|1341.5|1341|1342|1341|1341.5|1341|749
1645112010000|2022-02-17 15:33:30|||||||||2022
1645112020000|2022-02-17 15:33:40|||||||||142
1645112040000|2022-02-17 15:34:00||1340.5||1340.5||1340.5||1340.5|439
1645112070000|2022-02-17 15:34:30|1341||1341||1341||1341||0
1645112080000|2022-02-17 15:34:40|1341.5||1341.5||1341.5||1341.5||229
1645112140000|2022-02-17 15:35:40|||||||||142
1645112210000|2022-02-17 15:36:50|1341|1340|1339.5|1339|1341.5|1340|1339.5|1338.5|1727
1645112220000|2022-02-17 15:37:00|||||||||198
1645112240000|2022-02-17 15:37:20|1339|1338.5|1339.5|1338.5|1339.5|1338.5|1339|1338|453
1645112250000|2022-02-17 15:37:30|||||||||171
1645112260000|2022-02-17 15:37:40|||||||||348
1645112330000|2022-02-17 15:38:50|1339|1338|1339|1338|1339.5|1338.5|1336.5|1335|6541
1645112340000|2022-02-17 15:39:00|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|1339.5|1338|608
1645112350000|2022-02-17 15:39:10|1339|1338|1339.5|1338|1339.5|1338.5|1339|1338|1350
1645112360000|2022-02-17 15:39:20|1340|1338.5|1341|1339.5|1341|1339.5|1340|1338.5|1527
1645112370000|2022-02-17 15:39:30|1340.5|1339|1340|1339|1340.5|1339|1340|1339|835
1645112380000|2022-02-17 15:39:40|1340.5|1339.5|1341|1340|1341|1340|1340.5|1339.5|711
1645112390000|2022-02-17 15:39:50|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341|1340|745
1645112400000|2022-02-17 15:40:00||1340||1340||1340||1340|0
1645112410000|2022-02-17 15:40:10|1341|1339.5|1340.5|1339.5|1341|1339.5|1340.5|1339.5|1629
1645112420000|2022-02-17 15:40:20|1341|1340|1341|1340|1341|1340|1340.5|1340|196
1645112430000|2022-02-17 15:40:30|1341.5|1340.5|1341.5|1340.5|1341.5|1341|1341.5|1340.5|536
1645112440000|2022-02-17 15:40:40|1342|1341|1342|1341|1342.5|1341|1342|1340.5|820
1645112450000|2022-02-17 15:40:50|1342.5||1342||1342.5||1342||512
1645112470000|2022-02-17 15:41:10|||||||||3
1645112550000|2022-02-17 15:42:30|1342.5|1341.5|1342.5|1341.5|1343|1342|1342.5|1341.5|1977
1645112560000|2022-02-17 15:42:40|1342||1342||1342||1342||281
1645112580000|2022-02-17 15:43:00|1341.5|1341|1341|1340|1341.5|1341|1341|1340|2213
1645112590000|2022-02-17 15:43:10|||||||||500
1645112640000|2022-02-17 15:44:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340|421
1645112650000|2022-02-17 15:44:10||1341||1340.5||1341||1340.5|8
1645112660000|2022-02-17 15:44:20|1342|1341|1343|1342|1343|1342|1342|1341|771
1645112680000|2022-02-17 15:44:40|||||||||272
1645112700000|2022-02-17 15:45:00|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|668
1645112740000|2022-02-17 15:45:40|1343|1342|1343|1342|1343|1342|1343|1342|268
1645112760000|2022-02-17 15:46:00|1343.5|1342.5|1344|1343|1344|1343.5|1343.5|1342|1888
1645112770000|2022-02-17 15:46:10|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|1344.5|1343|767
1645112780000|2022-02-17 15:46:20|||||||||53
1645112790000|2022-02-17 15:46:30||1344||1344||1344||1343.5|334
1645112800000|2022-02-17 15:46:40||1343||1343||1343||1343|190
1645112810000|2022-02-17 15:46:50||1344||1344||1344||1344|4
1645112820000|2022-02-17 15:47:00||1343||1344||1344||1343|364
1645112830000|2022-02-17 15:47:10||1343||1343||1344||1343|183
1645112840000|2022-02-17 15:47:20|||||||||53
1645112850000|2022-02-17 15:47:30||1344||1343||1344||1343|443
1645112860000|2022-02-17 15:47:40|||||||||2836
1645112900000|2022-02-17 15:48:20||1344||1343.5||1344||1343.5|1960
1645112910000|2022-02-17 15:48:30|||||||||264
1645112940000|2022-02-17 15:49:00|1344|1343|1342.5|1342|1344|1343|1342.5|1342|1917
1645112950000|2022-02-17 15:49:10|1343|1341|1345.5|1344|1346|1344.5|1343|1341|8626
1645112960000|2022-02-17 15:49:20|1345|1343.5|1344|1343|1345.5|1343.5|1343.5|1343|3061
1645112980000|2022-02-17 15:49:40|1343.5|1342.5|1344|1343|1344|1343|1343.5|1342.5|1605
1645112990000|2022-02-17 15:49:50|1344.5|1343.5|1345.5|1344.5|1346|1345|1344|1343.5|6072
1645113000000|2022-02-17 15:50:00|1344.5|1344|1344|1342.5|1345.5|1344|1344|1342|1988
1645113040000|2022-02-17 15:50:40|1343.5||1343.5||1343.5||1343.5||0
1645113050000|2022-02-17 15:50:50|1343|1342|1341.5|1340.5|1343|1342|1341.5|1340.5|1796
1645113060000|2022-02-17 15:51:00|1341|1340|1342.5|1341|1342.5|1341|1341|1340|1358
1645113080000|2022-02-17 15:51:20||1341.5||1341.5||1341.5||1341.5|0
1645113120000|2022-02-17 15:52:00|1342|1341|1342|1341|1342|1341|1342|1341|139
1645113140000|2022-02-17 15:52:20|1341.5|1340.5|1342|1341|1342|1341.5|1341.5|1340.5|1076
1645113150000|2022-02-17 15:52:30|||||||||166
1645113160000|2022-02-17 15:52:40|||||||||22
1645113170000|2022-02-17 15:52:50|||||||||364
1645113180000|2022-02-17 15:53:00||1341.5||1341||1341.5||1341|515
1645113200000|2022-02-17 15:53:20|1342.5|1341.5|1343.5|1342|1344|1343|1342.5|1341.5|2076
1645113250000|2022-02-17 15:54:10|1343||1343||1343||1343||0
1645113260000|2022-02-17 15:54:20|||||||||25
1645113280000|2022-02-17 15:54:40|1343.5|1342.5|1344|1343.5|1344|1343.5|1343.5|1342.5|1818
1645113300000|2022-02-17 15:55:00|1344.5|1344|1344|1343.5|1344.5|1344|1344|1343.5|597
1645113320000|2022-02-17 15:55:20|1344.5|1344|1345.5|1344|1345.5|1344.5|1344.5|1343.5|1534
1645113330000|2022-02-17 15:55:30||1344.5||1344.5||1344.5||1344.5|130
1645113340000|2022-02-17 15:55:40|1346|1345|1346.5|1345.5|1346.5|1345.5|1346|1345|1163
1645113350000|2022-02-17 15:55:50|1346|1345|1345.5|1344.5|1346.5|1345|1345.5|1344.5|1446
1645113360000|2022-02-17 15:56:00|1346|1345|1346|1345|1346|1345|1346|1345|290
1645113380000|2022-02-17 15:56:20|1346.5|1345.5|1347|1345.5|1347|1345.5|1346.5|1345.5|378
1645113450000|2022-02-17 15:57:30|1346.5|1345|1344|1342.5|1346.5|1345|1344|1342.5|3014
1645113460000|2022-02-17 15:57:40|||||||||1156
1645113480000|2022-02-17 15:58:00|1344.5|1343|1344.5|1344|1344.5|1344|1344.5|1343|914
1645113490000|2022-02-17 15:58:10||1343.5||1343.5||1344||1343.5|0
1645113580000|2022-02-17 15:59:40|||||||||250
1645113600000|2022-02-17 16:00:00|1345|1344|1344|1343|1345|1344|1344|1343|1614
1645113610000|2022-02-17 16:00:10|1344.5|1343.5|1344.5|1343.5|1344.5|1344|1344.5|1343.5|430
1645113620000|2022-02-17 16:00:20|1344|1343|1344|1342.5|1344|1343|1344|1342.5|2732
1645113680000|2022-02-17 16:01:20|1344.5|1343|1344.5|1343|1344.5|1343.5|1344.5|1343|983
1645113740000|2022-02-17 16:02:20|1344||1344||1344||1344||0
1645113750000|2022-02-17 16:02:30||1342.5||1342.5||1342.5||1342.5|243
1645113780000|2022-02-17 16:03:00|||||||||142
1645113790000|2022-02-17 16:03:10|||||||||3
1645113800000|2022-02-17 16:03:20|1344.5|1343|1345.5|1344|1345.5|1344|1344|1343|1512
1645113810000|2022-02-17 16:03:30|1345||1345||1345||1345||0
1645113850000|2022-02-17 16:04:10|||||||||73
1645113880000|2022-02-17 16:04:40|||||||||198
1645113910000|2022-02-17 16:05:10|1344.5|1344.5|1346|1345|1346|1345|1344.5|1344.5|3848
1645113920000|2022-02-17 16:05:20|1345.5||1346||1346||1345.5||193
1645113930000|2022-02-17 16:05:30|||||||||9202
1645113950000|2022-02-17 16:05:50|1346.5|1345.5|1346.5|1345.5|1346.5|1345.5|1346.5|1345.5|770
1645113970000|2022-02-17 16:06:10|1347|1346|1347|1346|1347|1346|1347|1346|365
1645114000000|2022-02-17 16:06:40|1347.5||1347.5||1347.5||1347.5||392
1645114010000|2022-02-17 16:06:50|||||||||170
1645114030000|2022-02-17 16:07:10||1346.5||1346.5||1346.5||1346.5|900
1645114040000|2022-02-17 16:07:20|1348|1347|1348|1347|1348|1347|1348|1347|681
1645114080000|2022-02-17 16:08:00|||||||||198
1645114100000|2022-02-17 16:08:20|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1357
1645114110000|2022-02-17 16:08:30|||||||||61
1645114120000|2022-02-17 16:08:40|1349.5|1348|1351|1349.5|1351|1350.5|1348.5|1348|2617
1645114190000|2022-02-17 16:09:50|1352|1350|1351.5|1350|1352|1350|1351|1349.5|627
1645114220000|2022-02-17 16:10:20|||||||||37
1645114230000|2022-02-17 16:10:30|1351|1349.5|1350.5|1349|1351|1349.5|1350|1349|2074
1645114250000|2022-02-17 16:10:50|1350|1348.5|1350.5|1349.5|1350.5|1349.5|1350|1348.5|906
1645114260000|2022-02-17 16:11:00|||||||||117
1645114280000|2022-02-17 16:11:20|||||||||198
1645114290000|2022-02-17 16:11:30|||||||||93
1645114300000|2022-02-17 16:11:40|||||||||1777
1645114340000|2022-02-17 16:12:20|1351|1350|1350.5|1350|1351|1350|1350.5|1350|539
1645114350000|2022-02-17 16:12:30|||||||||188
1645114370000|2022-02-17 16:12:50|||||||||121
1645114390000|2022-02-17 16:13:10|1351|1350.5|1351|1350.5|1351|1350.5|1351|1350.5|0
1645114400000|2022-02-17 16:13:20|||||||||212
1645114410000|2022-02-17 16:13:30|1350.5|1350|1350.5|1349.5|1351|1350|1350.5|1349.5|1299
1645114440000|2022-02-17 16:14:00|1350|1349|1350|1348.5|1350|1349|1350|1348.5|414
1645114450000|2022-02-17 16:14:10|||||||||788
1645114470000|2022-02-17 16:14:30|||||||||142
1645114500000|2022-02-17 16:15:00|||||||||198
1645114510000|2022-02-17 16:15:10|||||||||143
1645114530000|2022-02-17 16:15:30|1351|1349|1351|1349|1351|1349|1350.5|1348.5|193
1645114580000|2022-02-17 16:16:20|1350.5||1350.5||1350.5||1350.5||0
1645114640000|2022-02-17 16:17:20|1351||1351||1351||1351||0
1645114710000|2022-02-17 16:18:30|1351.5|1350|1351.5|1349.5|1351.5|1350|1351.5|1349.5|169
1645114730000|2022-02-17 16:18:50|1351|1350|1351|1349|1351|1350|1351|1349|63
1645114770000|2022-02-17 16:19:30|1349|1347.5|1350|1348|1350|1348|1349|1347.5|240
1645114780000|2022-02-17 16:19:40||1348.5||1348.5||1348.5||1348.5|0
1645114830000|2022-02-17 16:20:30|||||||||1
1645114850000|2022-02-17 16:20:50|1349.5|1348.5|1349.5|1348|1349.5|1348.5|1349.5|1348|135
1645114900000|2022-02-17 16:21:40|1350||1350||1350||1350||45
1645114910000|2022-02-17 16:21:50|1350.5|1348.5|1351|1348.5|1351|1350|1350|1348.5|293
1645114920000|2022-02-17 16:22:00||1349||1349||1349||1349|0
1645114930000|2022-02-17 16:22:10|1351.5|1349.5|1351.5|1349.5|1351.5|1349.5|1351.5|1349.5|497
1645114980000|2022-02-17 16:23:00|1352|1350|1353|1351.5|1353|1351.5|1352|1350|147
1645114990000|2022-02-17 16:23:10|1353.5||1353.5||1353.5||1353.5||0
1645115010000|2022-02-17 16:23:30|1352|1350.5|1350.5|1349|1352|1350.5|1350.5|1349|166
1645115020000|2022-02-17 16:23:40|1350|1348|1350|1348|1350|1348|1350|1348|215
1645115040000|2022-02-17 16:24:00|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|164
1645115110000|2022-02-17 16:25:10|1351.5|1349|1351.5|1349|1351.5|1349|1351.5|1349|67
1645115120000|2022-02-17 16:25:20|1351|1349.5|1351|1348.5|1351.5|1349.5|1350.5|1348.5|209
1645115150000|2022-02-17 16:25:50|1350.5|1349|1351|1349|1351|1349|1350.5|1349|0
1645115170000|2022-02-17 16:26:10|||||||||17
1645115190000|2022-02-17 16:26:30||1348.5||1349||1349||1348.5|26
1645115210000|2022-02-17 16:26:50||1349.5||1349.5||1349.5||1349.5|12
1645115220000|2022-02-17 16:27:00|1351.5||1351.5||1351.5||1351.5||237
1645115250000|2022-02-17 16:27:30|1352|1350|1352|1350.5|1352|1350.5|1352|1350|267
1645115280000|2022-02-17 16:28:00|1352.5|1351|1352.5|1351|1352.5|1351|1352.5|1351|0
1645115300000|2022-02-17 16:28:20|1351.5|1350.5|1352.5|1350.5|1352.5|1350.5|1351.5|1350.5|364
1645115310000|2022-02-17 16:28:30|1353|1351|1353|1351.5|1353|1351.5|1353|1351|111
1645115320000|2022-02-17 16:28:40|1352.5||1352.5||1352.5||1352.5||155
1645115340000|2022-02-17 16:29:00|1353||1353||1353||1353||0
1645115380000|2022-02-17 16:29:40|1352.5|1351|1352.5|1351|1352.5|1351|1352.5|1351|165
1645115390000|2022-02-17 16:29:50|1353|1350.5|1353.5|1351|1353.5|1351|1353|1350.5|53
1645171210000|2022-02-18 08:00:10|1370|1368|1374|1371|1374.5|1371|1365.5|1365|5772
1645171220000|2022-02-18 08:00:20|1373.5|1370|1369|1365|1373.5|1370|1368|1362.5|10189
1645171230000|2022-02-18 08:00:30|1368.5|1368|1368|1365|1371|1368|1368|1365|3042
1645171240000|2022-02-18 08:00:40|1368.5||1367||1369||1367||0
1645171250000|2022-02-18 08:00:50|||||||||69
1645171260000|2022-02-18 08:01:00|1366.5|1364|1364.5|1361.5|1366.5|1364|1362.5|1358.5|1006
1645171270000|2022-02-18 08:01:10|1365.5|1362|1366|1362.5|1368.5|1365|1365.5|1362|897
1645171280000|2022-02-18 08:01:20|1367||1366.5||1367.5||1366||0
1645171300000|2022-02-18 08:01:40|||||||||1500
1645171310000|2022-02-18 08:01:50|1367|1362|1366.5|1362|1367|1362|1365.5|1362|0
1645171320000|2022-02-18 08:02:00|1366|1362.5|1365|1362|1366.5|1363|1365|1362|334
1645171330000|2022-02-18 08:02:10|1364.5|1361.5|1364|1361.5|1364.5|1361.5|1362.5|1361.5|381
1645171340000|2022-02-18 08:02:20|1363||1363||1363||1363||0
1645171350000|2022-02-18 08:02:30|1363.5|1358.5|1363|1358.5|1364|1358.5|1362.5|1358.5|3
1645171360000|2022-02-18 08:02:40|1363.5|1359|1362|1359|1365|1360|1362|1359|443
1645171370000|2022-02-18 08:02:50||1358||1357||1358||1357|953
1645171380000|2022-02-18 08:03:00|1361|1356.5|1360.5|1356|1361|1356.5|1360.5|1356|0
1645171410000|2022-02-18 08:03:30||1355.5||1355.5||1355.5||1355.5|0
1645171430000|2022-02-18 08:03:50|||||||||145
1645171440000|2022-02-18 08:04:00|||||||||52
1645171470000|2022-02-18 08:04:30|1360|1355|1354.5|1349.5|1360|1355|1354|1348.5|443
1645171480000|2022-02-18 08:04:40|1354|1347.5|1348|1344.5|1354|1348|1347.5|1341.5|2404
1645171490000|2022-02-18 08:04:50|1347.5|1345|1344|1339.5|1347.5|1345.5|1343.5|1337.5|154
1645171500000|2022-02-18 08:05:00|1343.5|1338|1339|1335.5|1343.5|1339|1339|1335|37
1645171510000|2022-02-18 08:05:10|1338.5|1335|1340.5|1335|1344|1340|1338|1332.5|2869
1645171520000|2022-02-18 08:05:20|1340|1335.5|1340|1336|1340|1337|1340|1334.5|0
1645171530000|2022-02-18 08:05:30|1341.5|1336.5|1342|1337.5|1342|1338.5|1341.5|1336.5|385
1645171540000|2022-02-18 08:05:40|1341.5|1338|1333|1330|1344|1339.5|1332.5|1330|6686
1645171550000|2022-02-18 08:05:50|1333.5|1330.5|1333.5|1331|1335|1331|1333.5|1330.5|327
1645171560000|2022-02-18 08:06:00|1334.5|1331.5|1335|1332|1338|1333.5|1334|1331.5|920
1645171570000|2022-02-18 08:06:10|1334.5|1330.5|1333.5|1330.5|1334.5|1331|1333.5|1330|1542
1645171580000|2022-02-18 08:06:20|1333|1330|1333|1330|1333.5|1330|1332.5|1330|288
1645171590000|2022-02-18 08:06:30|1332.5|1328|1331|1327|1332.5|1328.5|1328.5|1322.5|18620
1645171600000|2022-02-18 08:06:40|1330.5|1325|1325.5|1320|1330.5|1325|1322.5|1320|3990
1645171610000|2022-02-18 08:06:50|1327.5|1321|1328|1324.5|1329|1325.5|1326|1321|0
1645171620000|2022-02-18 08:07:00|1329|1325|1330.5|1326|1331.5|1327|1324.5|1320.5|1069
1645171630000|2022-02-18 08:07:10|1330|1326.5|1331.5|1326.5|1332|1326.5|1330|1326.5|0
1645171640000|2022-02-18 08:07:20|1331|1327|1330.5|1327.5|1332|1328.5|1330|1325|150
1645171650000|2022-02-18 08:07:30|1330||1330||1331||1329.5||0
1645171660000|2022-02-18 08:07:40|1329.5|1326.5|1328|1325.5|1329.5|1326.5|1328|1325|284
1645171670000|2022-02-18 08:07:50|1327.5||1328||1329.5||1327||0
1645171680000|2022-02-18 08:08:00|1328.5|1326|1334.5|1330.5|1334.5|1330.5|1328.5|1326|2071
1645171690000|2022-02-18 08:08:10|1335|1330|1333.5|1329.5|1335|1332.5|1333|1328.5|761
1645171710000|2022-02-18 08:08:30|1334|1330|1334|1331.5|1334|1331.5|1334|1330|0
1645171740000|2022-02-18 08:09:00|1333.5|1331|1330|1326|1333.5|1331|1326.5|1321.5|1435
1645171750000|2022-02-18 08:09:10|1330.5|1325.5|1329|1326.5|1331.5|1328.5|1329|1323.5|0
1645171760000|2022-02-18 08:09:20|1328.5|1324.5|1328|1325.5|1328.5|1325.5|1328|1323.5|14
1645171770000|2022-02-18 08:09:30|1328.5|1327|1329.5|1326|1331|1327|1328.5|1325.5|898
1645171780000|2022-02-18 08:09:40|1329|1327|1332|1327.5|1333|1327.5|1329|1327|170
1645171820000|2022-02-18 08:10:20|1331.5|1326|1330|1326.5|1331.5|1326.5|1330|1326|0
1645171840000|2022-02-18 08:10:40|1329.5||1329.5||1329.5||1329.5||189
1645171850000|2022-02-18 08:10:50|1330|1327.5|1331|1328|1331.5|1328|1330|1326.5|758
1645171860000|2022-02-18 08:11:00|1331.5||1331.5||1331.5||1331||373
1645171970000|2022-02-18 08:12:50|1331|1327.5|1325|1322|1331|1327.5|1323.5|1320.5|1504
1645172000000|2022-02-18 08:13:20|1324.5|1320|1324|1320.5|1324.5|1320.5|1324|1320|16
1645172010000|2022-02-18 08:13:30|1323.5|1320|1321|1316.5|1323.5|1320|1320|1316|558
1645172040000|2022-02-18 08:14:00|1320.5|1317.5|1320.5|1317|1320.5|1317.5|1320|1317|183
1645172050000|2022-02-18 08:14:10|1321|1318|1320|1318|1321|1318.5|1320|1318|440
1645172060000|2022-02-18 08:14:20|1319.5|1316.5|1319.5|1316.5|1319.5|1316.5|1319.5|1316.5|2
1645172070000|2022-02-18 08:14:30|1319|1316|1315.5|1312|1319|1316|1314.5|1310|1137
1645172080000|2022-02-18 08:14:40|1315|1311|1320|1317.5|1320|1317.5|1315|1311|1769
1645172100000|2022-02-18 08:15:00|1319.5|1317|1318.5|1316|1319.5|1317.5|1318.5|1316|15
1645172120000|2022-02-18 08:15:20|1318|1315.5|1319|1316.5|1319|1316.5|1315.5|1313|1330
1645172130000|2022-02-18 08:15:30|1318.5|1316|1318|1315.5|1318.5|1316|1317.5|1315|417
1645172140000|2022-02-18 08:15:40|1319|1316|1316|1314.5|1319|1316|1316|1314.5|677
1645172160000|2022-02-18 08:16:00|1316.5|1315|1318.5|1315.5|1319|1316|1316|1315|1552
1645172170000|2022-02-18 08:16:10|1319|1316.5|1322|1319.5|1322.5|1319.5|1319|1316.5|950
1645172180000|2022-02-18 08:16:20|||||||||378
1645172190000|2022-02-18 08:16:30|1321.5||1321.5||1322||1321||0
1645172210000|2022-02-18 08:16:50|1321|1319|1320|1317.5|1321|1319|1320|1317.5|20
1645172220000|2022-02-18 08:17:00|1320.5|1318|1319.5|1317.5|1320.5|1318|1319.5|1317.5|0
1645172230000|2022-02-18 08:17:10|||||||||181887
1645172240000|2022-02-18 08:17:20|1319|1316.5|1318|1315.5|1319|1316.5|1318|1315|309
1645172250000|2022-02-18 08:17:30||1316||1316.5||1316.5||1316|0
1645172260000|2022-02-18 08:17:40|1320|1317.5|1322|1320|1323|1321|1320|1317.5|1335
1645172280000|2022-02-18 08:18:00|1321.5||1321.5||1322||1321.5||0
1645172320000|2022-02-18 08:18:40|1321|1319|1321|1319|1321|1319|1321|1319|181
1645172350000|2022-02-18 08:19:10|1320.5||1320.5||1320.5||1320.5||0
1645172360000|2022-02-18 08:19:20|1321|1319.5|1321.5|1319|1322|1319.5|1321|1319|205
1645172380000|2022-02-18 08:19:40|||||||||67
1645172430000|2022-02-18 08:20:30||1319.5||1319.5||1319.5||1319.5|40
1645172450000|2022-02-18 08:20:50|||||||||752
1645172460000|2022-02-18 08:21:00|1321|1319|1320|1319|1321|1319|1320|1319|28
1645172470000|2022-02-18 08:21:10|1319.5||1320||1320||1319.5||569
1645172490000|2022-02-18 08:21:30|1321|1319.5|1322|1319.5|1322|1319.5|1321|1319.5|1155
1645172500000|2022-02-18 08:21:40|||||||||865
1645172520000|2022-02-18 08:22:00|1322.5|1320|1323|1320.5|1323|1320.5|1322.5|1320|549
1645172530000|2022-02-18 08:22:10|1323.5|1321|1324.5|1321.5|1324.5|1321.5|1323.5|1321|274
1645172540000|2022-02-18 08:22:20|1324|1323|1324|1321.5|1328|1324.5|1324|1321.5|1444
1645172550000|2022-02-18 08:22:30|1324.5||1324.5||1324.5||1324.5||375
1645172600000|2022-02-18 08:23:20|1323.5|1320.5|1323|1320.5|1323.5|1320.5|1323|1320.5|0
1645172630000|2022-02-18 08:23:50|1322.5|1320|1322.5|1320|1322.5|1320|1322.5|1320|0
1645172640000|2022-02-18 08:24:00||1319.5||1319.5||1319.5||1319.5|38
1645172660000|2022-02-18 08:24:20|1322||1321.5||1322||1321.5||0
1645172670000|2022-02-18 08:24:30|1321|1318.5|1320.5|1318.5|1321|1318.5|1320.5|1318.5|281
1645172680000|2022-02-18 08:24:40|||||||||376
1645172690000|2022-02-18 08:24:50|1320|1317.5|1322.5|1319|1322.5|1319|1319.5|1316.5|1444
1645172700000|2022-02-18 08:25:00|1321.5|1317.5|1318.5|1315.5|1321.5|1317.5|1316.5|1314.5|7063
1645172710000|2022-02-18 08:25:10|1319|1317.5|1323|1320.5|1323|1321|1319|1317.5|11687
1645172720000|2022-02-18 08:25:20|1322|1320|1322|1320|1322|1320|1322|1320|0
1645172730000|2022-02-18 08:25:30|1321.5|1319.5|1322|1319|1322|1320|1319.5|1318.5|2016
1645172740000|2022-02-18 08:25:40|1321.5||1321.5||1322||1321.5||0
1645172760000|2022-02-18 08:26:00|1323|1320|1323.5|1321.5|1323.5|1321.5|1322.5|1320|1159
1645172770000|2022-02-18 08:26:10|1323||1323||1323||1323||0
1645172780000|2022-02-18 08:26:20|1322.5|1320.5|1322.5|1320.5|1322.5|1320.5|1322|1320.5|421
1645172790000|2022-02-18 08:26:30|1323|1321|1323|1321|1323|1321|1323|1321|0
1645172800000|2022-02-18 08:26:40|||||||||2
1645172820000|2022-02-18 08:27:00||1322||1321.5||1322||1321|115
1645172850000|2022-02-18 08:27:30|1324.5|1322.5|1326.5|1324.5|1327.5|1325|1324|1322.5|1701
1645172860000|2022-02-18 08:27:40|1326|1323|1326|1323.5|1326|1323.5|1325|1323|1313
1645172870000|2022-02-18 08:27:50|1325.5|1323|1325|1323|1325.5|1323|1325|1323|0
1645172880000|2022-02-18 08:28:00|1325.5|1323.5|1325.5|1323.5|1325.5|1323.5|1325|1323.5|0
1645172890000|2022-02-18 08:28:10|1326||1326||1326||1326||70
1645172920000|2022-02-18 08:28:40|1326.5||1326.5||1326.5||1326.5||0
1645172970000|2022-02-18 08:29:30||1324||1324.5||1324.5||1324|0
1645172980000|2022-02-18 08:29:40|1325.5|1323.5|1326|1323.5|1326.5|1323.5|1324.5|1323|352
1645172990000|2022-02-18 08:29:50|1325.5|1323|1324.5|1323|1325.5|1323|1324.5|1323|153
1645173030000|2022-02-18 08:30:30|1323.5|1322.5|1324.5|1322.5|1324.5|1323|1323.5|1322.5|459
1645173040000|2022-02-18 08:30:40|1324|1322|1323.5|1322|1324|1322.5|1323.5|1321.5|0
1645173060000|2022-02-18 08:31:00|1323|1322.5|1323.5|1322|1323.5|1322.5|1323|1322|738
1645173070000|2022-02-18 08:31:10|1323|1321.5|1322|1320|1323|1321.5|1322|1320|364
1645173120000|2022-02-18 08:32:00|1321.5|1318|1317|1315|1321.5|1319|1317|1315|653
1645173130000|2022-02-18 08:32:10||1314.5||1314.5||1314.5||1314.5|0
1645173140000|2022-02-18 08:32:20|1316|1314|1315.5|1313.5|1316|1314|1315.5|1313|39
1645173150000|2022-02-18 08:32:30|1315|1313|1315.5|1313.5|1315.5|1313.5|1315|1313|0
1645173170000|2022-02-18 08:32:50|1315||1315||1315||1315||0
1645173200000|2022-02-18 08:33:20|1314|1313|1315|1313|1315|1313|1314|1312.5|18
1645173210000|2022-02-18 08:33:30||1312.5||1312.5||1312.5||1312.5|0
1645173220000|2022-02-18 08:33:40||1313||1312.5||1313||1312.5|0
1645173230000|2022-02-18 08:33:50|1315.5|1313|1322|1320.5|1322|1320.5|1315.5|1313|6563
1645173250000|2022-02-18 08:34:10|1323.5|1321|1322.5|1320.5|1325|1322|1322.5|1320.5|885
1645173260000|2022-02-18 08:34:20|1322|1320|1321|1318.5|1322|1320|1321|1318.5|505
1645173270000|2022-02-18 08:34:30|1320.5|1319.5|1321|1318.5|1321|1319.5|1320.5|1318.5|306
1645173290000|2022-02-18 08:34:50|1319.5|1318|1319.5|1317|1319.5|1318|1319.5|1317|0
1645173300000|2022-02-18 08:35:00|1320.5|1318|1319|1317|1320.5|1318.5|1318|1316.5|2610
1645173310000|2022-02-18 08:35:10||1317.5||1317.5||1317.5||1317.5|0
1645173320000|2022-02-18 08:35:20|1319.5|1318.5|1321.5|1319|1321.5|1319|1319.5|1318|2952
1645173340000|2022-02-18 08:35:40|||||||||187
1645173350000|2022-02-18 08:35:50|1323.5|1319.5|1322|1320|1324.5|1322|1322|1319.5|964
1645173360000|2022-02-18 08:36:00||1321.5||1320.5||1321.5||1320|433
1645173370000|2022-02-18 08:36:10|1321.5|1320|1320.5|1318.5|1322|1320|1320.5|1318|1300
1645173390000|2022-02-18 08:36:30|1320||1320||1320||1320||300
1645173410000|2022-02-18 08:36:50||1317.5||1317.5||1317.5||1317.5|2
1645173440000|2022-02-18 08:37:20||1317||1317||1317||1317|0
1645173450000|2022-02-18 08:37:30||1317.5||1317.5||1317.5||1317.5|0
1645173480000|2022-02-18 08:38:00|1319.5|1317|1319|1316.5|1319.5|1317|1318|1316|1244
1645173490000|2022-02-18 08:38:10||1317||1316.5||1317||1316.5|0
1645173510000|2022-02-18 08:38:30|1318.5|1317|1319|1317|1319|1317|1318.5|1317|0
1645173580000|2022-02-18 08:39:40|1319.5|1317.5|1320|1318|1320.5|1319|1319.5|1317.5|696
1645173590000|2022-02-18 08:39:50|1320.5|1318.5|1322|1320|1322|1320|1320.5|1318.5|1418
1645173600000|2022-02-18 08:40:00|1321.5|1319.5|1321.5|1319|1321.5|1319.5|1321.5|1319|0
1645173640000|2022-02-18 08:40:40|1322.5|1321|1323|1322.5|1325|1322.5|1322|1321|1064
1645173650000|2022-02-18 08:40:50|1324.5|1321.5|1322.5|1321|1324.5|1321.5|1321.5|1319.5|2900
1645173670000|2022-02-18 08:41:10|1322|1320.5|1323|1321.5|1323|1322|1322|1320.5|1614
1645173680000|2022-02-18 08:41:20|1324|1322.5|1325|1323.5|1325|1324.5|1324|1321.5|2142
1645173700000|2022-02-18 08:41:40|1326|1324.5|1328|1326|1329|1326|1326|1324.5|324
1645173710000|2022-02-18 08:41:50|1327.5|1326.5|1328|1326.5|1328|1326.5|1327.5|1326.5|150
1645173720000|2022-02-18 08:42:00|1327.5||1327.5||1327.5||1327.5||0
1645173740000|2022-02-18 08:42:20|1327|1326|1327.5|1326.5|1327.5|1326.5|1327|1326|150
1645173760000|2022-02-18 08:42:40|1327||1328||1328||1327||358
1645173780000|2022-02-18 08:43:00|1327.5|1326|1327.5|1325.5|1327.5|1326|1327.5|1325.5|26
1645173830000|2022-02-18 08:43:50|1327||1327.5||1327.5||1326.5||739
1645173840000|2022-02-18 08:44:00|||||||||31
1645173860000|2022-02-18 08:44:20|||||||||290
1645173890000|2022-02-18 08:44:50|||||||||200
1645173900000|2022-02-18 08:45:00|1327|1325|1326.5|1325|1327|1325|1326|1325|340
1645173920000|2022-02-18 08:45:20|||||||||285
1645173930000|2022-02-18 08:45:30|||||||||74
1645173940000|2022-02-18 08:45:40|1328|1325.5|1328|1326|1328.5|1326.5|1327.5|1325.5|1556
1645173960000|2022-02-18 08:46:00||1326.5||1326||1327||1326|994
1645173970000|2022-02-18 08:46:10|||||||||11
1645174000000|2022-02-18 08:46:40|1327|1326.5|1328|1326.5|1328|1326.5|1327|1326.5|150
1645174010000|2022-02-18 08:46:50|1327.5||1327.5||1327.5||1327.5||0
1645174020000|2022-02-18 08:47:00|1327|1326|1325.5|1324.5|1327.5|1326|1325.5|1324.5|1164
1645174040000|2022-02-18 08:47:20|||||||||69
1645174120000|2022-02-18 08:48:40|1326|1325|1327|1325|1327.5|1325|1326|1324.5|1033
1645174130000|2022-02-18 08:48:50|1326.5||1326.5||1326.5||1326.5||2
1645174210000|2022-02-18 08:50:10|1326|1324.5|1326|1324.5|1326|1324.5|1326|1324.5|17
1645174220000|2022-02-18 08:50:20|1325|1324|1325.5|1324|1326|1324.5|1324.5|1324|643
1645174240000|2022-02-18 08:50:40|1325||1325||1325||1325||0
1645174270000|2022-02-18 08:51:10|1324|1323|1325|1324|1325|1324|1324|1323|149
1645174310000|2022-02-18 08:51:50|1324|1323.5|1325|1323.5|1325|1323.5|1324|1323.5|569
1645174320000|2022-02-18 08:52:00|||||||||11
1645174370000|2022-02-18 08:52:50|1324.5||1324.5||1324.5||1324.5||0
1645174380000|2022-02-18 08:53:00|1324|1323|1323|1321.5|1324|1323|1322|1321|439
1645174390000|2022-02-18 08:53:10|1322|1321|1321|1320|1323|1321.5|1321|1320|305
1645174400000|2022-02-18 08:53:20|1321.5|1320.5|1321.5|1320|1321.5|1320.5|1321|1320|953
1645174450000|2022-02-18 08:54:10|1322|1320.5|1322|1320.5|1322|1320.5|1322|1320.5|697
1645174470000|2022-02-18 08:54:30||1320||1320||1320||1320|0
1645174480000|2022-02-18 08:54:40||1320.5||1320.5||1320.5||1320.5|0
1645174550000|2022-02-18 08:55:50|1321.5||1321.5||1321.5||1321.5||226
1645174560000|2022-02-18 08:56:00|1322|1321|1323|1322|1323|1322|1321.5|1320.5|383
1645174570000|2022-02-18 08:56:10|1322.5|1321.5|1322.5|1321|1322.5|1321.5|1321.5|1320|184
1645174600000|2022-02-18 08:56:40|1322|1320.5|1322|1320|1322|1320.5|1322|1320|0
1645174630000|2022-02-18 08:57:10|1321.5|1320.5|1323|1321.5|1323|1321.5|1321|1320.5|930
1645174650000|2022-02-18 08:57:30|1322||1322||1322||1322||15
1645174680000|2022-02-18 08:58:00|1322.5||1322.5||1322.5||1322.5||0
1645174750000|2022-02-18 08:59:10|1323.5|1322|1322.5|1321.5|1323.5|1322|1322.5|1321.5|490
1645174780000|2022-02-18 08:59:40|1323||1322||1323||1322||291
1645174790000|2022-02-18 08:59:50||1320||1320||1320||1320|3
1645174820000|2022-02-18 09:00:20|1322.5|1320.5|1322.5|1321|1322.5|1321|1322.5|1320.5|3
1645174840000|2022-02-18 09:00:40|1321.5||1322.5||1322.5||1321.5||170
1645174890000|2022-02-18 09:01:30|1322|1320|1321|1318.5|1322|1320|1321|1318.5|436
1645174910000|2022-02-18 09:01:50||1319||1319||1319||1319|0
1645174930000|2022-02-18 09:02:10||1318.5||1318.5||1318.5||1318.5|0
1645174960000|2022-02-18 09:02:40|1320.5|1318|1319|1316.5|1320.5|1318|1319|1316.5|571
1645174970000|2022-02-18 09:02:50|1318.5||1317||1318.5||1317||77
1645174980000|2022-02-18 09:03:00|1317.5|1317|1319|1317|1319|1317.5|1317|1317|2560
1645174990000|2022-02-18 09:03:10|1318.5||1319||1319||1318.5||150
1645175030000|2022-02-18 09:03:50|1318.5|1316.5|1318.5|1316.5|1319|1316.5|1318.5|1316.5|0
1645175080000|2022-02-18 09:04:40|1318||1318||1318||1317.5||150
1645175090000|2022-02-18 09:04:50|1317||1317.5||1317.5||1317||150
1645175100000|2022-02-18 09:05:00|1317|1315.5|1316.5|1315|1317.5|1315.5|1316.5|1315|14
1645175140000|2022-02-18 09:05:40|1315|1314.5|1315.5|1314|1316.5|1315|1314.5|1312.5|1102
1645175150000|2022-02-18 09:05:50|1315|1313|1316.5|1316|1317|1316|1314.5|1312|4404
1645175160000|2022-02-18 09:06:00|1317|1317|1321.5|1319|1321.5|1319|1317|1317|1016
1645175170000|2022-02-18 09:06:10|1320.5||1321.5||1321.5||1320.5||479
1645175180000|2022-02-18 09:06:20|1320.5||1320||1320.5||1320||150
1645175210000|2022-02-18 09:06:50|1319.5|1318|1318.5|1318|1320|1319|1318|1316.5|5199
1645175220000|2022-02-18 09:07:00|1318|1316.5|1318|1316.5|1318|1316.5|1318|1316|200
1645175230000|2022-02-18 09:07:10|1318.5|1317|1318.5|1317|1318.5|1317|1318.5|1317|5
1645175250000|2022-02-18 09:07:30|1319.5|1317.5|1319.5|1318|1319.5|1318|1318.5|1317.5|1223
1645175260000|2022-02-18 09:07:40|1318.5|1318.5|1319.5|1318.5|1319.5|1318.5|1318.5|1318.5|320
1645175270000|2022-02-18 09:07:50|1320|1317.5|1319|1317.5|1320|1317.5|1319|1317.5|1031
1645175280000|2022-02-18 09:08:00||1318||1318||1318||1317.5|250
1645175290000|2022-02-18 09:08:10|1320|1318.5|1319.5|1318|1320|1318.5|1319.5|1318|729
1645175300000|2022-02-18 09:08:20|1318.5|1317.5|1319.5|1317.5|1319.5|1317.5|1318.5|1317.5|250
1645175390000|2022-02-18 09:09:50|||||||||287
1645175400000|2022-02-18 09:10:00||1318||1318||1318||1318|0
1645175420000|2022-02-18 09:10:20|1319|1317.5|1319|1317.5|1319.5|1317.5|1319|1317.5|15
1645175520000|2022-02-18 09:12:00|1318.5|1317|1317.5|1316.5|1318.5|1317|1317.5|1316.5|863
1645175540000|2022-02-18 09:12:20|1317|1315.5|1317|1315|1317|1315.5|1317|1315|169
1645175560000|2022-02-18 09:12:40|1316.5|1314.5|1316|1314.5|1316.5|1314.5|1316|1314|91
1645175570000|2022-02-18 09:12:50|1315.5|1314|1315|1313|1315.5|1314|1315|1312.5|301
1645175580000|2022-02-18 09:13:00||1313.5||1312.5||1313.5||1312.5|0
1645175590000|2022-02-18 09:13:10|1316|1313.5|1318|1316.5|1318|1316.5|1316|1313.5|3704
1645175610000|2022-02-18 09:13:30|1319|1317.5|1319|1317.5|1319|1317.5|1318.5|1317.5|0
1645175620000|2022-02-18 09:13:40|1318.5||1318.5||1318.5||1318.5||0
1645175630000|2022-02-18 09:13:50|1319||1319||1319||1319||0
1645175680000|2022-02-18 09:14:40|1318.5||1319||1319||1318.5||1
1645175760000|2022-02-18 09:16:00||1318||1318||1318||1318|0
1645175770000|2022-02-18 09:16:10|1318.5|1317.5|1319|1317.5|1319|1317.5|1318.5|1316.5|346
1645175780000|2022-02-18 09:16:20|1318.5|1316.5|1318.5|1316.5|1318.5|1316.5|1318.5|1316.5|1500
1645175840000|2022-02-18 09:17:20|||||||||2438
1645175850000|2022-02-18 09:17:30|1319|1317|1321|1319.5|1321|1319.5|1319|1317|928
1645175880000|2022-02-18 09:18:00|1321.5|1320.5|1321.5|1319.5|1321.5|1320.5|1320.5|1319.5|462
1645175940000|2022-02-18 09:19:00|1321||1321||1321||1321||0
1645175970000|2022-02-18 09:19:30|1321.5|1320|1321.5|1320|1321.5|1320|1321.5|1320|0
1645175990000|2022-02-18 09:19:50|1321|1319.5|1321|1319.5|1321|1319.5|1321|1319.5|165
1645176030000|2022-02-18 09:20:30||1320||1320||1320||1320|150
1645176060000|2022-02-18 09:21:00|1321.5|1320.5|1325.5|1323.5|1325.5|1323.5|1321.5|1320.5|2920
1645176090000|2022-02-18 09:21:30|1325||1325||1325||1325||398
1645176100000|2022-02-18 09:21:40|1324.5|1322.5|1324.5|1322.5|1324.5|1323.5|1324|1322.5|1796
1645176110000|2022-02-18 09:21:50|1324|1322|1324|1322|1324.5|1322|1324|1322|0
1645176270000|2022-02-18 09:24:30|1324.5|1323|1328.5|1326.5|1328.5|1326.5|1324|1323|2158
1645176290000|2022-02-18 09:24:50|1328|1326|1328|1326|1328|1326.5|1326.5|1325|245
1645176300000|2022-02-18 09:25:00|1329||1328||1329.5||1328||300
1645176340000|2022-02-18 09:25:40|1329|1326.5|1330.5|1328|1330.5|1328|1329|1326.5|111
1645176360000|2022-02-18 09:26:00|1331|1329.5|1331|1329.5|1331|1329.5|1331|1329.5|0
1645176370000|2022-02-18 09:26:10|1330.5|1328.5|1330|1328|1331|1328.5|1330|1328|727
1645176380000|2022-02-18 09:26:20|1329|1326.5|1328.5|1326.5|1330|1326.5|1328.5|1326.5|17
1645176390000|2022-02-18 09:26:30|1328||1328||1328.5||1327.5||0
1645176430000|2022-02-18 09:27:10||1327||1326.5||1327||1326.5|0
1645176450000|2022-02-18 09:27:30|1327.5|1326|1328|1326|1328|1326|1327.5|1325.5|35
1645176460000|2022-02-18 09:27:40|1328.5|1327|1329.5|1328|1329.5|1328|1328|1327|883
1645176470000|2022-02-18 09:27:50|1330|1329|1332.5|1329.5|1333|1329.5|1330|1329|837
1645176480000|2022-02-18 09:28:00|1333||1332.5||1333||1332.5||0
1645176510000|2022-02-18 09:28:30|1332|1329|1330|1327.5|1332|1329|1329.5|1327.5|689
1645176520000|2022-02-18 09:28:40|1329.5|1328.5|1329.5|1327.5|1329.5|1328.5|1329.5|1327.5|0
1645176620000|2022-02-18 09:30:20||1328||1328||1328||1328|0
1645176630000|2022-02-18 09:30:30||1328.5||1328.5||1328.5||1328.5|0
1645176640000|2022-02-18 09:30:40|||||||||152
1645176650000|2022-02-18 09:30:50|1330|1329|1330|1328.5|1331|1329|1330|1328.5|450
1645176680000|2022-02-18 09:31:20|1329.5||1329.5||1330||1329.5||54
1645176690000|2022-02-18 09:31:30|||||||||50
1645176710000|2022-02-18 09:31:50|1329||1329.5||1329.5||1329||150
1645176760000|2022-02-18 09:32:40|1330|1329|1330.5|1329|1330.5|1329|1330|1329|385
1645176830000|2022-02-18 09:33:50|1331|1329.5|1331|1329|1331|1330|1331|1329|562
1645176850000|2022-02-18 09:34:10|||||||||25
1645176900000|2022-02-18 09:35:00|1331.5|1329.5|1332|1330|1332|1330|1331.5|1329.5|489
1645176920000|2022-02-18 09:35:20|1332.5|1331|1332.5|1331.5|1332.5|1331.5|1331|1330|847
1645176940000|2022-02-18 09:35:40||1331||1331||1331.5||1331|17
1645176960000|2022-02-18 09:36:00|1333|1331.5|1333.5|1332.5|1333.5|1332.5|1333|1331.5|426
1645176970000|2022-02-18 09:36:10|||||||||29
1645176980000|2022-02-18 09:36:20|1334|1333|1335|1333|1335|1333|1334|1333|285
1645177000000|2022-02-18 09:36:40|1334.5||1334.5||1334.5||1334.5||33
1645177060000|2022-02-18 09:37:40|1335|1333.5|1334.5|1333|1335|1333.5|1334.5|1333|642
1645177070000|2022-02-18 09:37:50|1335|1333.5|1335|1333.5|1335|1333.5|1335|1333.5|0
1645177080000|2022-02-18 09:38:00|1334.5||1335||1335||1334.5||0
1645177100000|2022-02-18 09:38:20|1334.5|1334|1334.5|1333|1334.5|1334|1334.5|1333|909
1645177110000|2022-02-18 09:38:30|1334|1332.5|1333|1332|1334|1332.5|1332.5|1331.5|1481
1645177150000|2022-02-18 09:39:10|1332.5|1331.5|1332.5|1331|1332.5|1331.5|1332.5|1331|110
1645177200000|2022-02-18 09:40:00|1331.5|1330.5|1331.5|1330|1332.5|1330.5|1330|1329|3316
1645177210000|2022-02-18 09:40:10|1331||1331.5||1331.5||1330.5||231
1645177370000|2022-02-18 09:42:50|1331|1329.5|1331|1329.5|1331|1329.5|1331|1329.5|13
1645177380000|2022-02-18 09:43:00|1330.5|1329|1330.5|1329|1330.5|1329|1330.5|1329|54
1645177420000|2022-02-18 09:43:40|1330||1330.5||1330.5||1330||395
1645177460000|2022-02-18 09:44:20|1330||1330||1330||1330||0
1645177480000|2022-02-18 09:44:40|1328.5|1328.5|1330|1329.5|1330.5|1329.5|1328.5|1328|1627
1645177490000|2022-02-18 09:44:50|1330.5||1330.5||1330.5||1330.5||52
1645177500000|2022-02-18 09:45:00|1331|1330|1331.5|1330.5|1332|1331|1331|1330|2069
1645177560000|2022-02-18 09:46:00||1331||1331||1331||1331|69
1645177570000|2022-02-18 09:46:10|1332.5||1332.5||1332.5||1332.5||18
1645177590000|2022-02-18 09:46:30|1332|1330.5|1332|1330.5|1332|1330.5|1332|1330.5|271
1645177630000|2022-02-18 09:47:10|||||||||2800
1645177640000|2022-02-18 09:47:20|1331.5|1330|1331.5|1330|1331.5|1330|1331|1330|1
1645177650000|2022-02-18 09:47:30|1331||1331||1331.5||1331||0
1645177690000|2022-02-18 09:48:10|1330.5|1329.5|1331|1329|1331|1329.5|1330.5|1329|362
1645177720000|2022-02-18 09:48:40|1330.5||1330||1330.5||1330||33
1645177730000|2022-02-18 09:48:50|1330.5|1329.5|1330.5|1329|1330.5|1329.5|1330.5|1329|45
1645177780000|2022-02-18 09:49:40|1330|1328.5|1330|1328.5|1330|1329|1329.5|1328.5|909
1645177790000|2022-02-18 09:49:50|1330.5|1329|1330.5|1329|1330.5|1329|1330.5|1329|150
1645177820000|2022-02-18 09:50:20|1331|1329.5|1331|1330|1331.5|1330|1331|1329|311
1645177900000|2022-02-18 09:51:40|1330.5|1329.5|1331|1329|1331|1329.5|1329.5|1328.5|966
1645178000000|2022-02-18 09:53:20|||||||||1695
1645178030000|2022-02-18 09:53:50|1330.5|1328.5|1330.5|1328.5|1330.5|1328.5|1329.5|1328.5|1000
1645178050000|2022-02-18 09:54:10|1330|1328|1330|1328.5|1330|1328.5|1329|1328|494
1645178140000|2022-02-18 09:55:40|1330.5|1329|1330.5|1329|1330.5|1329|1330|1329|1203
1645178150000|2022-02-18 09:55:50|1331|1329.5|1330|1328.5|1331|1330|1330|1328.5|2131
1645178160000|2022-02-18 09:56:00|1330.5|1329.5|1331.5|1330.5|1332|1331|1330.5|1329.5|1837
1645178170000|2022-02-18 09:56:10||1329.5||1329.5||1329.5||1329.5|4
1645178280000|2022-02-18 09:58:00|1331|1329|1330.5|1328.5|1331|1329|1330.5|1328.5|371
1645178300000|2022-02-18 09:58:20|1330|1328|1330|1328|1330.5|1328.5|1329.5|1328|932
1645178330000|2022-02-18 09:58:50||1328.5||1328.5||1328.5||1328.5|0
1645178360000|2022-02-18 09:59:20||1328||1328||1328||1328|0
1645178390000|2022-02-18 09:59:50|1330.5|1328.5|1330.5|1328.5|1330.5|1328.5|1330.5|1328.5|0
1645178420000|2022-02-18 10:00:20|1330||1330.5||1330.5||1330||111
1645178430000|2022-02-18 10:00:30|||||||||7
1645178440000|2022-02-18 10:00:40|1330||1330||1330||1330||0
1645178480000|2022-02-18 10:01:20|1329.5|1328|1329.5|1327.5|1329.5|1328|1329.5|1327.5|334
1645178490000|2022-02-18 10:01:30|1329|1327|1328.5|1327|1329|1327|1328.5|1327|6
1645178500000|2022-02-18 10:01:40|1329|1327.5|1328.5|1327|1329.5|1327.5|1328.5|1327|1571
1645178520000|2022-02-18 10:02:00||1327.5||1327.5||1327.5||1327|337
1645178600000|2022-02-18 10:03:20|1329|1328|1329|1328|1329.5|1328|1329|1328|347
1645178690000|2022-02-18 10:04:50|1328.5|1327.5|1325.5|1324|1328.5|1327.5|1325.5|1324|9426
1645178700000|2022-02-18 10:05:00|1324.5|1323.5|1324|1322.5|1324.5|1323.5|1323.5|1322.5|833
1645178730000|2022-02-18 10:05:30|1323.5|1322|1324|1322|1324|1322|1323.5|1322|248
1645178750000|2022-02-18 10:05:50|1323|1323|1324|1322.5|1324|1323|1323|1322|452
1645178760000|2022-02-18 10:06:00||1323.5||1323||1323.5||1323|280
1645178770000|2022-02-18 10:06:10|||||||||142
1645178810000|2022-02-18 10:06:50|1323.5||1324||1324||1323.5||319
1645178890000|2022-02-18 10:08:10|1323.5|1322.5|1323|1320.5|1323.5|1322.5|1321.5|1320|1047
1645178900000|2022-02-18 10:08:20|1322.5|1320|1322|1320.5|1322.5|1321|1322|1320|1002
1645178910000|2022-02-18 10:08:30|1321.5|1320|1322|1320|1322|1320|1321.5|1320|0
1645178920000|2022-02-18 10:08:40|1321.5|1320.5|1322|1320.5|1322|1320.5|1321.5|1320.5|340
1645178960000|2022-02-18 10:09:20|1321.5||1321.5||1321.5||1321.5||0
1645179300000|2022-02-18 10:15:00|1321|1320|1321|1320|1321.5|1320.5|1321|1320|2098
1645179310000|2022-02-18 10:15:10|1321.5|1320.5|1316|1314.5|1321.5|1320.5|1316|1314.5|21440
1645179320000|2022-02-18 10:15:20|1316.5|1315|1317|1315|1317.5|1316|1316|1314.5|2089
1645179330000|2022-02-18 10:15:30|1317.5|1315.5|1317.5|1315.5|1317.5|1315.5|1317|1315.5|192
1645179340000|2022-02-18 10:15:40|||||||||2525
1645179350000|2022-02-18 10:15:50|1318|1316|1318|1316.5|1318.5|1316.5|1318|1315.5|1009
1645179360000|2022-02-18 10:16:00|1317|1317.5|1321.5|1320|1322|1320|1317|1317.5|3988
1645179370000|2022-02-18 10:16:10|1320.5|1319|1321.5|1320|1321.5|1320|1320.5|1319|102
1645179380000|2022-02-18 10:16:20|1322|1320.5|1322|1320.5|1322|1320.5|1322|1320.5|0
1645179420000|2022-02-18 10:17:00|1322.5|1321.5|1322.5|1320.5|1323|1321.5|1322.5|1320.5|158
1645179430000|2022-02-18 10:17:10|||||||||151
1645179460000|2022-02-18 10:17:40||1321.5||1321.5||1321.5||1321.5|0
1645179470000|2022-02-18 10:17:50||1321||1321||1321||1321|1
1645179540000|2022-02-18 10:19:00||1321.5||1321.5||1321.5||1321.5|0
1645179550000|2022-02-18 10:19:10||1321||1321||1321||1321|0
1645179600000|2022-02-18 10:20:00||1321.5||1321.5||1321.5||1321.5|0
1645179610000|2022-02-18 10:20:10|1323|1321|1323.5|1322|1324|1322.5|1323|1321|1246
1645179640000|2022-02-18 10:20:40|||||||||227
1645179730000|2022-02-18 10:22:10|1323|1321|1322.5|1320.5|1323|1321|1322.5|1320.5|170
1645179770000|2022-02-18 10:22:50|1322|1320|1322|1320|1322.5|1320|1321.5|1319.5|313
1645179780000|2022-02-18 10:23:00|1322.5|1320.5|1322.5|1321|1322.5|1321|1322.5|1320|22
1645179890000|2022-02-18 10:24:50|||||||||39
1645179930000|2022-02-18 10:25:30|1323|1321.5|1326.5|1325|1326.5|1325|1323|1321|5187
1645179950000|2022-02-18 10:25:50|1327.5|1325.5|1327|1325.5|1327.5|1327|1327|1325.5|334
1645179960000|2022-02-18 10:26:00|1326.5|1326|1326.5|1325.5|1327.5|1326|1326.5|1325.5|588
1645179970000|2022-02-18 10:26:10|1326|1325|1326|1325|1326|1325|1325.5|1324.5|659
1645179990000|2022-02-18 10:26:30|1325.5|1324|1325.5|1323.5|1326|1324|1325.5|1323.5|664
1645180060000|2022-02-18 10:27:40|1325|1323|1324.5|1322.5|1325|1323|1324.5|1322|77
1645180070000|2022-02-18 10:27:50|1324|1322|1323.5|1322|1324|1322|1323.5|1322|127
1645180080000|2022-02-18 10:28:00|1323|1321|1322.5|1320.5|1323|1321|1322.5|1320.5|38
1645180130000|2022-02-18 10:28:50|1322|1320|1321.5|1320|1322|1320|1321.5|1320|59
1645180140000|2022-02-18 10:29:00|1320.5||1321.5||1321.5||1320.5||670
1645180150000|2022-02-18 10:29:10|1322|1320.5|1322.5|1320.5|1322.5|1320.5|1321.5|1320.5|629
1645180170000|2022-02-18 10:29:30|||||||||1000
1645180200000|2022-02-18 10:30:00|1323|1321|1323.5|1322.5|1323.5|1322.5|1323|1321|986
1645180210000|2022-02-18 10:30:10|1324||1324.5||1324.5||1324||333
1645180260000|2022-02-18 10:31:00|1324|1323|1324|1323|1324.5|1323|1323.5|1323|0
1645180270000|2022-02-18 10:31:10|1324.5||1324.5||1324.5||1324.5||669
1645180290000|2022-02-18 10:31:30|1325|1323.5|1326|1324.5|1326|1324.5|1325|1323|833
1645180300000|2022-02-18 10:31:40|1326.5|1325|1327|1325|1327|1325|1326.5|1325|38
1645180330000|2022-02-18 10:32:10|||||||||380
1645180350000|2022-02-18 10:32:30|1326.5|1324.5|1326.5|1324.5|1326.5|1324.5|1326.5|1324.5|0
1645180390000|2022-02-18 10:33:10|||||||||189
1645180410000|2022-02-18 10:33:30|1326|1325.5|1329.5|1328.5|1329.5|1328.5|1325.5|1325.5|2059
1645180420000|2022-02-18 10:33:40||1328||1328||1328||1328|0
1645180450000|2022-02-18 10:34:10|||||||||81
1645180460000|2022-02-18 10:34:20|1329|1327.5|1328|1326.5|1329|1327.5|1328|1326.5|832
1645180470000|2022-02-18 10:34:30|||||||||34
1645180480000|2022-02-18 10:34:40|1328.5|1327|1328|1326|1329|1327|1327.5|1326|150
1645180490000|2022-02-18 10:34:50||1326.5||1326.5||1326.5||1326.5|1110
1645180500000|2022-02-18 10:35:00||1326||1326||1326||1326|0
1645180510000|2022-02-18 10:35:10|||||||||1000
1645180560000|2022-02-18 10:36:00|1329|1326.5|1329|1327.5|1329|1327.5|1329|1326.5|0
1645180570000|2022-02-18 10:36:10|1329.5|1328|1329.5|1327.5|1330|1328.5|1329|1327.5|738
1645180590000|2022-02-18 10:36:30|1329|1327|1326.5|1324.5|1330|1327|1326|1323.5|2610
1645180630000|2022-02-18 10:37:10|1327|1325|1327.5|1325.5|1327.5|1325.5|1327|1325|1701
1645180670000|2022-02-18 10:37:50|1328|1326|1328|1326.5|1328.5|1326.5|1328|1326|0
1645180700000|2022-02-18 10:38:20|1328.5||1328||1328.5||1328||0
1645180720000|2022-02-18 10:38:40|1328.5|1327|1328.5|1327|1328.5|1327|1328.5|1327|0
1645180830000|2022-02-18 10:40:30|||||||||16
1645180880000|2022-02-18 10:41:20||1327.5||1327||1327.5||1327|475
1645180890000|2022-02-18 10:41:30|1328|1326.5|1328|1326.5|1328|1326.5|1328|1326.5|265
1645180920000|2022-02-18 10:42:00|1328.5|1327|1329.5|1327.5|1330|1328|1328.5|1327|945
1645180940000|2022-02-18 10:42:20|1329|1327|1329.5|1327.5|1329.5|1327.5|1329|1327|233
1645180980000|2022-02-18 10:43:00|1329|1327|1329|1327|1329.5|1327.5|1328.5|1327|595
1645181000000|2022-02-18 10:43:20|1329.5||1329||1329.5||1329||0
1645181020000|2022-02-18 10:43:40|||||||||90
1645181030000|2022-02-18 10:43:50||1327.5||1327.5||1327.5||1327.5|0
1645181040000|2022-02-18 10:44:00|1329.5|1328|1329.5|1328.5|1329.5|1328.5|1329.5|1328|49
1645181050000|2022-02-18 10:44:10|1330|1329|1330|1328.5|1330.5|1329|1330|1328.5|298
1645181090000|2022-02-18 10:44:50|1330.5|1329|1330.5|1329|1330.5|1329|1330.5|1329|120
1645181120000|2022-02-18 10:45:20|||||||||1
1645181140000|2022-02-18 10:45:40|1330|1328.5|1329|1328|1330|1328.5|1329|1328|589
1645181150000|2022-02-18 10:45:50|1329.5|1327.5|1329|1327.5|1329.5|1327.5|1328.5|1327.5|466
1645181160000|2022-02-18 10:46:00|1329.5|1328|1329.5|1328.5|1329.5|1328.5|1329.5|1328|0
1645181170000|2022-02-18 10:46:10|1329||1329||1329||1329||0
1645181180000|2022-02-18 10:46:20|1328.5|1328|1329|1328|1329|1328|1328.5|1328|635
1645181190000|2022-02-18 10:46:30|1328.5||1329||1329||1328.5||577
1645181200000|2022-02-18 10:46:40|1329.5||1329.5||1329.5||1329.5||0
1645181220000|2022-02-18 10:47:00|1329||1329||1329||1329||0
1645181230000|2022-02-18 10:47:10|1328.5|1327|1329.5|1328|1329.5|1328|1328|1326.5|630
1645181290000|2022-02-18 10:48:10|1329||1329||1329||1329||500
1645181300000|2022-02-18 10:48:20|1328.5|1327|1329|1327|1329.5|1327.5|1328.5|1326.5|361
1645181320000|2022-02-18 10:48:40|1328.5|1326.5|1328|1326.5|1328.5|1326.5|1328|1326.5|630
1645181380000|2022-02-18 10:49:40|1328.5|1327|1328|1327|1329|1328|1328|1327|1713
1645181390000|2022-02-18 10:49:50|1329|1327.5|1329.5|1327.5|1329.5|1328|1329|1327.5|580
1645181400000|2022-02-18 10:50:00|1329|1328|1328.5|1327.5|1329.5|1328|1328.5|1327.5|0
1645181410000|2022-02-18 10:50:10|1329|1328|1329.5|1327.5|1329.5|1328|1329|1327.5|218
1645181420000|2022-02-18 10:50:20||1328||1327.5||1328||1327.5|0
1645181430000|2022-02-18 10:50:30|1329||1329||1329||1329||0
1645181440000|2022-02-18 10:50:40|1328.5|1328|1329|1327.5|1329|1328|1328.5|1327.5|150
1645181450000|2022-02-18 10:50:50|1329.5|1328|1329.5|1327.5|1329.5|1328|1329.5|1327.5|277
1645181460000|2022-02-18 10:51:00|||||||||21
1645181470000|2022-02-18 10:51:10|1329||1329||1329||1329||0
1645181480000|2022-02-18 10:51:20|1329.5|1328|1329.5|1327.5|1329.5|1328|1329|1327.5|490
1645181490000|2022-02-18 10:51:30|1329|1327|1328.5|1327|1329|1327|1328|1327|762
1645181510000|2022-02-18 10:51:50|1328||1328||1328||1328||69
1645181520000|2022-02-18 10:52:00|1328.5||1328.5||1328.5||1328.5||530
1645181530000|2022-02-18 10:52:10||1327.5||1327.5||1327.5||1327.5|652
1645181560000|2022-02-18 10:52:40|||||||||200
1645181590000|2022-02-18 10:53:10|1329|1327|1328.5|1327|1329|1327|1328.5|1327|298
1645181610000|2022-02-18 10:53:30||1327.5||1327.5||1327.5||1327|500
1645181630000|2022-02-18 10:53:50||1327||1327||1327||1327|0
1645181640000|2022-02-18 10:54:00|1328||1328||1328||1328||0
1645181650000|2022-02-18 10:54:10|1328.5|1326.5|1328|1326.5|1328.5|1326.5|1327.5|1326|2235
1645181680000|2022-02-18 10:54:40|1327.5|1326|1327.5|1326|1328|1326|1327.5|1326|1260
1645181690000|2022-02-18 10:54:50||1326.5||1326.5||1326.5||1326.5|0
1645181730000|2022-02-18 10:55:30|1328|1327.5|1328.5|1327.5|1329|1328|1327.5|1326.5|1783
1645181760000|2022-02-18 10:56:00||1328||1327.5||1328||1327.5|450
1645181770000|2022-02-18 10:56:10|1329|1328|1329|1328|1329|1328|1329|1328|146
1645181790000|2022-02-18 10:56:30|||||||||38
1645181910000|2022-02-18 10:58:30|1328.5|1327.5|1328|1326.5|1328.5|1327.5|1328|1326.5|711
1645181920000|2022-02-18 10:58:40|1327.5|1327|1328|1327|1328|1327|1327.5|1326.5|430
1645181960000|2022-02-18 10:59:20|1327.5|1326.5|1328|1326.5|1328|1326.5|1327.5|1326.5|979
1645182000000|2022-02-18 11:00:00|1328.5|1327|1328.5|1327|1328.5|1327|1328|1327|357
1645182030000|2022-02-18 11:00:30|1329|1327.5|1329|1328|1329|1328|1329|1327.5|220
1645182060000|2022-02-18 11:01:00|1328.5|1327.5|1329|1328|1329|1328|1328.5|1327|139
1645182090000|2022-02-18 11:01:30|||||||||36
1645182100000|2022-02-18 11:01:40|1329.5|1328.5|1329.5|1328.5|1330|1329|1329.5|1328|791
1645182190000|2022-02-18 11:03:10|||||||||18
1645182210000|2022-02-18 11:03:30|1329|1328|1329|1327.5|1329|1328|1328.5|1327|471
1645182240000|2022-02-18 11:04:00|1328.5|1327|1328.5|1326.5|1328.5|1327|1328.5|1326.5|11
1645182250000|2022-02-18 11:04:10|1328||1328||1328||1328||0
1645182260000|2022-02-18 11:04:20|1327.5|1327|1328|1326.5|1328|1327|1327.5|1326.5|260
1645182290000|2022-02-18 11:04:50|1328.5|1327|1328.5|1326.5|1329|1327.5|1328|1326.5|887
1645182300000|2022-02-18 11:05:00||1327||1327||1327||1327|0
1645182310000|2022-02-18 11:05:10||1326.5||1326.5||1326.5||1326.5|0
1645182320000|2022-02-18 11:05:20|||||||||5
1645182350000|2022-02-18 11:05:50|||||||||153
1645182360000|2022-02-18 11:06:00|1328|1327.5|1328.5|1327|1328.5|1327.5|1328|1326.5|314
1645182560000|2022-02-18 11:09:20|1328|1326.5|1328|1326.5|1328|1326.5|1327.5|1326.5|1162
1645182610000|2022-02-18 11:10:10|1327.5|1326|1326.5|1325.5|1327.5|1326|1326.5|1325.5|861
1645182620000|2022-02-18 11:10:20||1325||1325||1325.5||1325|1161
1645182650000|2022-02-18 11:10:50|1327|1325.5|1327|1326.5|1327.5|1326.5|1326.5|1325.5|3171
1645182660000|2022-02-18 11:11:00|1327.5||1327.5||1327.5||1327.5||11
1645182720000|2022-02-18 11:12:00|1327|1326|1327|1325.5|1327|1326|1327|1325|56
1645182790000|2022-02-18 11:13:10||1325||1325||1325||1325|0
1645182830000|2022-02-18 11:13:50|1326.5|1325.5|1327|1325|1327|1325.5|1326|1325|298
1645182900000|2022-02-18 11:15:00|||||||||1103
1645182920000|2022-02-18 11:15:20|1326.5|1325.5|1327|1325|1327|1325.5|1326|1325|462
1645182930000|2022-02-18 11:15:30||1325.5||1325.5||1325.5||1325.5|99
1645182940000|2022-02-18 11:15:40|1327.5|1326|1328|1326.5|1328.5|1327.5|1327.5|1326|2614
1645182950000|2022-02-18 11:15:50|1328.5|1327|1328.5|1327.5|1328.5|1327.5|1328.5|1327|91
1645182960000|2022-02-18 11:16:00|1329|1328.5|1330.5|1328.5|1330.5|1328.5|1329|1328.5|650
1645182970000|2022-02-18 11:16:10|1329.5||1330.5||1330.5||1329.5||21
1645183000000|2022-02-18 11:16:40|1330||1330.5||1330.5||1330||0
1645183030000|2022-02-18 11:17:10|1330||1329.5||1330||1329.5||0
1645183080000|2022-02-18 11:18:00|1329|1328|1329.5|1328|1329.5|1328|1329|1327.5|1050
1645183090000|2022-02-18 11:18:10|1329|1327.5|1329|1327.5|1329.5|1327.5|1328.5|1327|383
1645183100000|2022-02-18 11:18:20|||||||||189
1645183120000|2022-02-18 11:18:40|1328.5||1328.5||1328.5||1328.5||0
1645183130000|2022-02-18 11:18:50|||||||||1980
1645183170000|2022-02-18 11:19:30|1328|1327|1328|1327|1328.5|1327|1328|1327|512
1645183180000|2022-02-18 11:19:40|1328.5|1327.5|1328|1327|1328.5|1327.5|1328|1327|120
1645183190000|2022-02-18 11:19:50|1328.5|1327.5|1328|1327.5|1328.5|1327.5|1328|1327|423
1645183200000|2022-02-18 11:20:00||1327||1327||1327||1327|131
1645183260000|2022-02-18 11:21:00|1328.5||1328.5||1328.5||1328.5||155
1645183270000|2022-02-18 11:21:10||1327.5||1327.5||1327.5||1327.5|0
1645183290000|2022-02-18 11:21:30||1327||1327||1327||1327|0
1645183360000|2022-02-18 11:22:40|1328|1326.5|1326.5|1325.5|1328|1326.5|1326.5|1325.5|841
1645183370000|2022-02-18 11:22:50|1327||1326.5||1327||1326.5||276
1645183430000|2022-02-18 11:23:50|1326|1325|1326.5|1325|1326.5|1325|1326|1325|48
1645183450000|2022-02-18 11:24:10|1326||1326||1326.5||1326||0
1645183510000|2022-02-18 11:25:10|1325.5|1324.5|1324.5|1323|1325.5|1324.5|1324.5|1323|1149
1645183520000|2022-02-18 11:25:20|1324|1322.5|1323.5|1322|1324|1322.5|1323.5|1322|670
1645183530000|2022-02-18 11:25:30|||||||||323
1645183540000|2022-02-18 11:25:40|||||||||3
1645183560000|2022-02-18 11:26:00|1324|1322.5|1324|1323|1324|1323|1324|1322.5|111
1645183590000|2022-02-18 11:26:30|1324.5|1323.5|1324.5|1323.5|1324.5|1324|1324.5|1323.5|483
1645183670000|2022-02-18 11:27:50|1324|1323|1324|1322.5|1324|1323|1324|1322.5|549
1645183720000|2022-02-18 11:28:40|||||||||3
1645183800000|2022-02-18 11:30:00||1322||1322||1322||1322|22
1645183810000|2022-02-18 11:30:10||1322.5||1322.5||1322.5||1322.5|0
1645183820000|2022-02-18 11:30:20|||||||||41
1645183840000|2022-02-18 11:30:40|1323.5|1322|1323.5|1322|1323.5|1322|1323.5|1322|0
1645183850000|2022-02-18 11:30:50|1323|1322.5|1323.5|1322.5|1323.5|1322.5|1323|1322.5|595
1645183860000|2022-02-18 11:31:00|1324|1323|1324|1322.5|1324|1323|1324|1322.5|553
1645183880000|2022-02-18 11:31:20|||||||||200
1645183940000|2022-02-18 11:32:20|1324.5|1323|1324.5|1322.5|1325|1324.5|1324.5|1322.5|442
1645183970000|2022-02-18 11:32:50|1324||1324||1324||1324||5
1645184000000|2022-02-18 11:33:20|1323.5|1322|1323|1322|1323.5|1322|1323|1322|325
1645184010000|2022-02-18 11:33:30|1323.5|1322.5|1324|1322.5|1324|1322.5|1323.5|1322.5|55
1645184020000|2022-02-18 11:33:40|1324.5||1324||1324.5||1324||0
1645184030000|2022-02-18 11:33:50|1323.5|1322|1323|1322|1323.5|1322|1323|1322|169
1645184040000|2022-02-18 11:34:00|1322|1321|1322|1321|1322|1321.5|1322|1320.5|171
1645184050000|2022-02-18 11:34:10|1321.5|1320.5|1319.5|1318|1321.5|1320.5|1319.5|1318|385
1645184060000|2022-02-18 11:34:20|1319|1317.5|1318.5|1317.5|1319|1317.5|1318.5|1317.5|0
1645184070000|2022-02-18 11:34:30|1319||1318.5||1319||1318.5||0
1645184080000|2022-02-18 11:34:40|1319||1319||1319||1319||150
1645184110000|2022-02-18 11:35:10|1318.5|1316.5|1318.5|1316.5|1319|1317.5|1318.5|1316.5|404
1645184120000|2022-02-18 11:35:20||1316||1316||1316||1316|0
1645184130000|2022-02-18 11:35:30|1318||1317||1318||1316.5||250
1645184150000|2022-02-18 11:35:50|1317.5||1317||1317.5||1317||0
1645184160000|2022-02-18 11:36:00|1316.5|1316.5|1316.5|1315|1316.5|1316.5|1316.5|1315|369
1645184170000|2022-02-18 11:36:10|1316|1315.5|1316|1314.5|1316.5|1315.5|1315.5|1314.5|409
1645184180000|2022-02-18 11:36:20|1316.5|1315|1318.5|1317|1318.5|1317|1316.5|1315|4479
1645184190000|2022-02-18 11:36:30|1319|1317.5|1318.5|1317|1319|1318|1318.5|1317|874
1645184200000|2022-02-18 11:36:40|1318||1318||1318||1318||0
1645184220000|2022-02-18 11:37:00|1319|1317.5|1319|1317.5|1319|1317.5|1318|1317|713
1645184240000|2022-02-18 11:37:20|1319.5|1318|1320|1318.5|1320.5|1318.5|1319.5|1318|1222
1645184250000|2022-02-18 11:37:30|1319.5|1319|1321.5|1319.5|1321.5|1319.5|1319.5|1319|68
1645184260000|2022-02-18 11:37:40|1320.5||1320.5||1320.5||1320.5||0
1645184300000|2022-02-18 11:38:20|1320|1319|1320|1318.5|1320|1319|1320|1318.5|121
1645184460000|2022-02-18 11:41:00|1320.5|1319|1320.5|1319|1320.5|1319|1320.5|1319|43
1645184670000|2022-02-18 11:44:30|1320||1320||1320.5||1320||0
1645184700000|2022-02-18 11:45:00|1320.5|1319.5|1321.5|1320|1321.5|1320|1320.5|1319.5|968
1645184740000|2022-02-18 11:45:40|||||||||142
1645184760000|2022-02-18 11:46:00||1320.5||1320.5||1320.5||1320.5|0
1645184790000|2022-02-18 11:46:30|1321|1320|1321.5|1320|1321.5|1320.5|1321|1320|609
1645184860000|2022-02-18 11:47:40|1321||1321.5||1321.5||1321||0
1645184910000|2022-02-18 11:48:30|1322|1320.5|1321.5|1320|1322.5|1321.5|1321.5|1320|1822
1645184920000|2022-02-18 11:48:40|1321||1321||1321||1321||0
1645184940000|2022-02-18 11:49:00|1320.5|1319.5|1319.5|1318.5|1320.5|1319.5|1319.5|1318.5|929
1645184950000|2022-02-18 11:49:10|1320.5|1319|1321|1319|1321|1319.5|1320.5|1319|164
1645184990000|2022-02-18 11:49:50|1320.5|1318.5|1321|1319|1321|1319|1320|1318.5|1186
1645185040000|2022-02-18 11:50:40|1320.5|1319.5|1321|1319|1321|1319.5|1320.5|1319|123
1645185050000|2022-02-18 11:50:50|1320.5||1321||1321||1320.5||150
1645185060000|2022-02-18 11:51:00|1320.5|1318.5|1320.5|1318.5|1320.5|1318.5|1320.5|1318.5|0
1645185120000|2022-02-18 11:52:00|1320|1318|1319.5|1317.5|1320|1318|1319.5|1317.5|25458
1645185130000|2022-02-18 11:52:10|1318.5|1317|1318|1316.5|1319.5|1317|1318|1316.5|2007
1645185180000|2022-02-18 11:53:00|1317.5||1317.5||1317.5||1317.5||0
1645185190000|2022-02-18 11:53:10|1317|1316|1318.5|1316.5|1318.5|1317|1317|1316|2155
1645185200000|2022-02-18 11:53:20|1318|1317|1318.5|1317|1318.5|1317|1318|1317|63
1645185310000|2022-02-18 11:55:10|1318||1318||1318||1318||28
1645185320000|2022-02-18 11:55:20||1316||1316||1316||1316|15
1645185360000|2022-02-18 11:56:00|1317.5|1316.5|1318|1316.5|1318|1317|1317.5|1316.5|482
1645185390000|2022-02-18 11:56:30|1318.5|1317|1318.5|1317.5|1318.5|1317.5|1318.5|1317|1271
1645185410000|2022-02-18 11:56:50||1317||1317||1317||1317|0
1645185450000|2022-02-18 11:57:30|1318|1316.5|1319|1317|1319|1317|1317.5|1316.5|3144
1645185470000|2022-02-18 11:57:50|1319.5|1317.5|1320|1319|1320|1319|1319.5|1317.5|1735
1645185480000|2022-02-18 11:58:00|1320.5|1319.5|1320.5|1319.5|1320.5|1319.5|1320.5|1319.5|88
1645185510000|2022-02-18 11:58:30|1321||1320.5||1321||1320.5||0
1645185520000|2022-02-18 11:58:40|1321||1321||1321||1321||53
1645185560000|2022-02-18 11:59:20|1320.5|1320.5|1321.5|1319.5|1321.5|1320.5|1320.5|1319.5|1410
1645185570000|2022-02-18 11:59:30|1321|1319|1320.5|1319|1321|1319|1320.5|1319|48
1645185600000|2022-02-18 12:00:00|1321|1319.5|1321.5|1319.5|1321.5|1319.5|1321|1319.5|228
1645185610000|2022-02-18 12:00:10|1321|1319|1321|1319.5|1321.5|1319.5|1321|1319|0
1645185650000|2022-02-18 12:00:50|1320.5||1321||1321||1320.5||3
1645185660000|2022-02-18 12:01:00|1321.5||1321||1321.5||1321||0
1645185670000|2022-02-18 12:01:10|1321.5||1321||1321.5||1321||0
1645185720000|2022-02-18 12:02:00|1320.5|1320|1320|1319.5|1320.5|1320|1320|1319.5|177
1645185740000|2022-02-18 12:02:20||1319||1319||1319||1319|322
1645185770000|2022-02-18 12:02:50||1318.5||1318.5||1318.5||1318.5|78
1645185780000|2022-02-18 12:03:00|1320.5|1319|1321|1320|1321|1320|1320.5|1319|1157
1645185810000|2022-02-18 12:03:30|||||||||126531
1645185820000|2022-02-18 12:03:40|1320.5||1321||1321||1320.5||244
1645185830000|2022-02-18 12:03:50|1320.5|1319|1321|1319.5|1321|1319.5|1320.5|1318.5|687
1645185900000|2022-02-18 12:05:00|1321.5|1320|1321|1320.5|1322|1320.5|1321|1320|1194
1645185910000|2022-02-18 12:05:10|1322|1321.5|1322.5|1321|1322.5|1321.5|1322|1321|1116
1645185960000|2022-02-18 12:06:00||1322||1321||1322||1321|431
1645185980000|2022-02-18 12:06:20|1322|1320.5|1321|1320|1322|1320.5|1321|1320|854
1645185990000|2022-02-18 12:06:30|1320.5|1319.5|1321|1319.5|1321|1320|1320.5|1319.5|377
1645186030000|2022-02-18 12:07:10|1320.5||1321||1321||1320.5||151
1645186080000|2022-02-18 12:08:00|1320.5||1320.5||1320.5||1320.5||0
1645186090000|2022-02-18 12:08:10|1321||1321||1321||1320.5||0
1645186100000|2022-02-18 12:08:20|||||||||10
1645186130000|2022-02-18 12:08:50|1320.5|1319|1320|1319|1320.5|1319|1320|1318.5|664
1645186140000|2022-02-18 12:09:00|1319.5|1318.5|1319.5|1318|1319.5|1318.5|1319.5|1318|392
1645186160000|2022-02-18 12:09:20||1317.5||1317.5||1317.5||1317.5|19
1645186170000|2022-02-18 12:09:30|||||||||200
1645186210000|2022-02-18 12:10:10|1319|1317|1317.5|1316.5|1319|1317|1317.5|1316.5|182
1645186240000|2022-02-18 12:10:40|||||||||11
1645186250000|2022-02-18 12:10:50|||||||||250
1645186280000|2022-02-18 12:11:20|1317|1315.5|1316|1315|1317|1315.5|1316|1314.5|345
1645186290000|2022-02-18 12:11:30|||||||||15
1645186300000|2022-02-18 12:11:40|||||||||200
1645186330000|2022-02-18 12:12:10|||||||||93
1645186340000|2022-02-18 12:12:20|1315.5|1314.5|1316|1314.5|1316|1314.5|1315.5|1314.5|19
1645186350000|2022-02-18 12:12:30|1315.5||1316||1316||1315||769
1645186360000|2022-02-18 12:12:40|1315|1315|1316|1314.5|1316|1315|1315|1314.5|39
1645186390000|2022-02-18 12:13:10|1315.5|1314|1315.5|1314|1316|1314|1315.5|1314|47
1645186420000|2022-02-18 12:13:40|1316|1314.5|1316.5|1315|1317|1316.5|1316|1314.5|2453
1645186430000|2022-02-18 12:13:50|1317|1315.5|1316.5|1315|1317.5|1316|1316.5|1315|602
1645186490000|2022-02-18 12:14:50|1317|1315.5|1320.5|1319|1320.5|1320|1317|1315.5|4657
1645186510000|2022-02-18 12:15:10|1320|1318.5|1316.5|1315|1320.5|1318.5|1316.5|1315|1856
1645186520000|2022-02-18 12:15:20|1316|1314.5|1314|1313|1316|1314.5|1314|1312.5|3002
1645186530000|2022-02-18 12:15:30||1312.5||1312.5||1312.5||1312.5|132
1645186560000|2022-02-18 12:16:00||1313||1313||1313||1313|0
1645186570000|2022-02-18 12:16:10|1314.5|1313.5|1315|1313.5|1316|1314|1314.5|1313.5|624
1645186590000|2022-02-18 12:16:30|1314.5|1313|1315|1313.5|1315|1313.5|1314|1313|100
1645186620000|2022-02-18 12:17:00|1314.5||1314.5||1314.5||1314.5||0
1645186630000|2022-02-18 12:17:10|1315||1314.5||1315||1314.5||0
1645186720000|2022-02-18 12:18:40|1314|1313|1314|1312.5|1314|1313.5|1313|1312.5|975
1645186750000|2022-02-18 12:19:10||1313||1312.5||1313||1312.5|0
1645186780000|2022-02-18 12:19:40|1313.5||1313.5||1313.5||1313.5||0
1645186870000|2022-02-18 12:21:10|1314|1312|1313|1311.5|1314|1312.5|1312.5|1311|691
1645186880000|2022-02-18 12:21:20|1312.5||1313||1313||1312.5||100
1645186890000|2022-02-18 12:21:30|||||||||637
1645186900000|2022-02-18 12:21:40|1312.5|1311|1312.5|1311.5|1312.5|1311.5|1312|1311|350
1645186910000|2022-02-18 12:21:50||1311||1311||1311||1311|0
1645186920000|2022-02-18 12:22:00|1312|1310.5|1311|1310.5|1312|1310.5|1311|1310.5|705
1645186930000|2022-02-18 12:22:10|1312|1310|1312|1310|1312|1310|1311|1309.5|1105
1645187060000|2022-02-18 12:24:20|1312.5|1310.5|1313.5|1311|1313.5|1312|1312.5|1310.5|1692
1645187090000|2022-02-18 12:24:50|1312.5|1310.5|1313.5|1311.5|1313.5|1311.5|1312|1310.5|334
1645187100000|2022-02-18 12:25:00|1313||1312.5||1313||1312.5||0
1645187150000|2022-02-18 12:25:50|1313|1312|1313.5|1312|1313.5|1312|1313|1312|476
1645187160000|2022-02-18 12:26:00|1314|1313|1315|1313.5|1315|1313.5|1314|1313|964
1645187170000|2022-02-18 12:26:10|1315.5|1315|1315|1313.5|1315.5|1315|1315|1313.5|4299
1645187180000|2022-02-18 12:26:20|1314.5||1314.5||1314.5||1314.5||37
1645187260000|2022-02-18 12:27:40|1314||1314||1314||1314||0
1645187280000|2022-02-18 12:28:00|||||||||340
1645187360000|2022-02-18 12:29:20|||||||||1
1645187460000|2022-02-18 12:31:00||1313||1313||1313||1313|25
1645187470000|2022-02-18 12:31:10|1313.5|1312|1313.5|1312|1313.5|1312|1313.5|1312|144
1645187490000|2022-02-18 12:31:30|1314|1312.5|1314|1313|1314|1313|1314|1312.5|486
1645187590000|2022-02-18 12:33:10|1313.5|1312.5|1314|1312|1314|1312.5|1313|1312|263
1645187600000|2022-02-18 12:33:20|1313.5||1313.5||1313.5||1313.5||0
1645187610000|2022-02-18 12:33:30|1313||1313.5||1313.5||1313||0
1645187620000|2022-02-18 12:33:40|1314|1312.5|1313.5|1312|1314|1312.5|1313.5|1312|1424
1645187640000|2022-02-18 12:34:00|1314|1312.5|1314|1312.5|1314|1312.5|1314|1312.5|0
1645187710000|2022-02-18 12:35:10|||||||||377
1645187740000|2022-02-18 12:35:40|1313.5|1313|1314|1313|1314|1313|1313.5|1312.5|446
1645187760000|2022-02-18 12:36:00|1314.5|1313.5|1315|1314|1315|1314|1314.5|1313.5|1606
1645187820000|2022-02-18 12:37:00|||||||||18405
1645187860000|2022-02-18 12:37:40|1314.5||1314.5||1315||1314.5||195
1645188000000|2022-02-18 12:40:00|1314|1313|1314.5|1313|1314.5|1313|1314|1313|716
1645188010000|2022-02-18 12:40:10|1314||1314||1314||1314||0
1645188050000|2022-02-18 12:40:50|1313.5|1312.5|1313.5|1312.5|1314|1312.5|1313.5|1312.5|512
1645188080000|2022-02-18 12:41:20|||||||||40
1645188130000|2022-02-18 12:42:10|1313|1312|1313|1312|1313.5|1312|1313|1312|208
1645188170000|2022-02-18 12:42:50|||||||||3
1645188180000|2022-02-18 12:43:00|1312.5|1311.5|1312.5|1311|1312.5|1311.5|1311.5|1310.5|2228
1645188190000|2022-02-18 12:43:10|||||||||243
1645188210000|2022-02-18 12:43:30|1312|1310.5|1312|1310.5|1312.5|1310.5|1312|1310.5|87
1645188250000|2022-02-18 12:44:10|1311.5|1310|1311.5|1310.5|1312|1310.5|1311.5|1310|137
1645188310000|2022-02-18 12:45:10|1311|1310|1311|1309.5|1311|1310|1311|1309.5|156
1645188320000|2022-02-18 12:45:20|1310.5|1309|1310|1309|1310.5|1309|1309.5|1309|3209
1645188330000|2022-02-18 12:45:30|1309.5||1310||1310||1309.5||488
1645188350000|2022-02-18 12:45:50|1309.5|1308|1309|1308|1309.5|1308.5|1309|1307.5|259
1645188360000|2022-02-18 12:46:00|1309.5|1308.5|1310.5|1309|1310.5|1309.5|1309.5|1308.5|2921
1645188370000|2022-02-18 12:46:10|1311|1309.5|1310.5|1309.5|1311.5|1309.5|1310.5|1309.5|100
1645188390000|2022-02-18 12:46:30|||||||||1403
1645188420000|2022-02-18 12:47:00|1310|1308.5|1310|1308.5|1310|1308.5|1310|1308.5|150
1645188450000|2022-02-18 12:47:30|1310.5|1309|1310|1309|1310.5|1309|1310|1308.5|59
1645188480000|2022-02-18 12:48:00|||||||||1404
1645188520000|2022-02-18 12:48:40|1310.5|1309.5|1311.5|1309.5|1311.5|1310|1310.5|1309.5|790
1645188600000|2022-02-18 12:50:00|1311||1311||1311||1311||0
1645188650000|2022-02-18 12:50:50|1311.5|1310|1312|1311|1312.5|1311.5|1311.5|1310|2598
1645188660000|2022-02-18 12:51:00|1312.5||1312.5||1312.5||1312.5||81
1645188720000|2022-02-18 12:52:00|1313|1311.5|1313|1311.5|1313.5|1312|1312.5|1311.5|1640
1645188730000|2022-02-18 12:52:10|1312.5||1312.5||1312.5||1312.5||0
1645188740000|2022-02-18 12:52:20|1313||1312.5||1313||1312.5||0
1645188770000|2022-02-18 12:52:50|1313|1312|1313.5|1312|1313.5|1312|1313|1312|1047
1645188830000|2022-02-18 12:53:50|1313||1313||1313||1313||0
1645188870000|2022-02-18 12:54:30|1313.5|1312.5|1313.5|1312|1313.5|1312.5|1313.5|1312|411
1645188890000|2022-02-18 12:54:50|1313||1313.5||1313.5||1313||228
1645188930000|2022-02-18 12:55:30|||||||||487
1645188950000|2022-02-18 12:55:50|1313||1313.5||1313.5||1313||150
1645188960000|2022-02-18 12:56:00|1314.5|1312.5|1315.5|1314.5|1317|1315.5|1314|1312|3184
1645188970000|2022-02-18 12:56:10|1316||1316.5||1316.5||1315.5||0
1645189060000|2022-02-18 12:57:40|||||||||3
1645189070000|2022-02-18 12:57:50|1316||1316||1316||1316||173
1645189080000|2022-02-18 12:58:00|1315.5||1316.5||1316.5||1315.5||0
1645189160000|2022-02-18 12:59:20|1317|1315|1317|1316|1317.5|1316|1317|1315|608
1645189170000|2022-02-18 12:59:30|1316.5|1315|1316|1315|1316.5|1316|1316|1315|741
1645189270000|2022-02-18 13:01:10|1315.5|1314.5|1315.5|1314.5|1315.5|1314.5|1315.5|1314.5|112
1645189320000|2022-02-18 13:02:00|1316||1316||1316||1315.5||523
1645189350000|2022-02-18 13:02:30||1315||1314.5||1315||1314.5|333
1645189360000|2022-02-18 13:02:40||1315||1315||1315||1315|600
1645189370000|2022-02-18 13:02:50|||||||||379
1645189380000|2022-02-18 13:03:00|1315.5|1314.5|1315.5|1314.5|1315.5|1314.5|1315.5|1314.5|396
1645189410000|2022-02-18 13:03:30|||||||||50
1645189430000|2022-02-18 13:03:50|1315|1314|1315.5|1314|1315.5|1314|1315|1314|285
1645189560000|2022-02-18 13:06:00|1315|1315|1316|1314.5|1316|1315|1315|1314|1611
1645189570000|2022-02-18 13:06:10|1315||1315||1315||1315||0
1645189620000|2022-02-18 13:07:00|||||||||442
1645189630000|2022-02-18 13:07:10||1314||1314||1314||1314|157
1645189640000|2022-02-18 13:07:20|1314.5|1313.5|1314.5|1313.5|1314.5|1313.5|1314.5|1313.5|71
1645189650000|2022-02-18 13:07:30|1315|1314|1315|1313.5|1315|1314|1315|1313.5|265
1645189690000|2022-02-18 13:08:10|1315.5|1314|1315.5|1314|1315.5|1314|1315.5|1314|656
1645189700000|2022-02-18 13:08:20|1316|1314.5|1316|1315|1316|1315|1316|1314|843
1645189720000|2022-02-18 13:08:40|1316.5|1315.5|1316.5|1315|1316.5|1315.5|1316|1315|1065
1645189730000|2022-02-18 13:08:50|1316||1316.5||1316.5||1316||0
1645189740000|2022-02-18 13:09:00|1316||1316||1316||1316||43
1645189750000|2022-02-18 13:09:10|1315.5|1314.5|1315|1314|1315.5|1314.5|1315|1314|219
1645189760000|2022-02-18 13:09:20||1313.5||1313.5||1313.5||1313.5|0
1645189790000|2022-02-18 13:09:50|1314.5|1313|1314|1313|1314.5|1313|1314|1313|163
1645189800000|2022-02-18 13:10:00|||||||||377
1645189830000|2022-02-18 13:10:30|1313.5|1312.5|1313.5|1312|1314|1313|1313.5|1312|461
1645189870000|2022-02-18 13:11:10|||||||||10
1645189880000|2022-02-18 13:11:20|1313|1311.5|1312.5|1310.5|1313|1311.5|1312.5|1310.5|443
1645189890000|2022-02-18 13:11:30|1312||1311||1312||1311||333
1645189910000|2022-02-18 13:11:50||1310||1310||1310||1310|4
1645189920000|2022-02-18 13:12:00|1310.5|1308.5|1310.5|1309|1310.5|1309.5|1310|1308|38
1645189930000|2022-02-18 13:12:10|||||||||244
1645189940000|2022-02-18 13:12:20|1311|1309.5|1312|1310.5|1312|1311|1310.5|1309|2821
1645189980000|2022-02-18 13:13:00|1312.5|1311|1312|1311|1312.5|1311|1312|1311|73
1645190040000|2022-02-18 13:14:00|1311.5|1310.5|1310.5|1309|1311.5|1310.5|1309.5|1308.5|932
1645190050000|2022-02-18 13:14:10|1309.5||1310||1310.5||1309.5||300
1645190080000|2022-02-18 13:14:40|1309.5||1310||1310||1309.5||150
1645190090000|2022-02-18 13:14:50|1309.5|1309.5|1311.5|1310.5|1311.5|1310.5|1309.5|1309.5|2820
1645190160000|2022-02-18 13:16:00||1311||1311||1311||1311|323
1645190180000|2022-02-18 13:16:20||1310.5||1310.5||1310.5||1310.5|70
1645190190000|2022-02-18 13:16:30|1311|1310|1310.5|1309|1311|1310|1310|1309|711
1645190200000|2022-02-18 13:16:40||1309.5||1309||1309.5||1309|0
1645190270000|2022-02-18 13:17:50|||||||||300
1645190290000|2022-02-18 13:18:10|1311|1309.5|1311|1309.5|1311.5|1310|1311|1309.5|581
1645190300000|2022-02-18 13:18:20|1311.5|1310|1311.5|1310|1311.5|1310|1311.5|1310|0
1645190310000|2022-02-18 13:18:30||1309.5||1310||1310||1309.5|230
1645190350000|2022-02-18 13:19:10|||||||||191
1645190390000|2022-02-18 13:19:50|||||||||143
1645190400000|2022-02-18 13:20:00|1311||1311||1311||1311||0
1645190410000|2022-02-18 13:20:10|1311.5||1311.5||1311.5||1311||0
1645190420000|2022-02-18 13:20:20|1311|1309.5|1311|1309.5|1311|1309.5|1311|1309.5|173
1645190470000|2022-02-18 13:21:10|1310.5|1309|1310.5|1309|1310.5|1309.5|1310|1309|440
1645190480000|2022-02-18 13:21:20|1310|1309.5|1310|1309|1310|1309.5|1310|1309|0
1645190520000|2022-02-18 13:22:00|1309.5|1308|1309.5|1307.5|1309.5|1308|1309.5|1307.5|42
1645190580000|2022-02-18 13:23:00|1309||1309||1309||1309||0
1645190600000|2022-02-18 13:23:20|1308.5||1309||1309||1308.5||0
1645190620000|2022-02-18 13:23:40|1308.5||1309||1309||1308.5||0
1645190680000|2022-02-18 13:24:40|1308.5|1307|1307.5|1306|1308.5|1307|1307.5|1306|867
1645190730000|2022-02-18 13:25:30|1307||1307.5||1307.5||1306.5||267
1645190740000|2022-02-18 13:25:40|1307||1307||1307||1307||0
1645190760000|2022-02-18 13:26:00|1306.5|1305|1306|1305|1307|1305|1306|1304.5|2
1645190770000|2022-02-18 13:26:10|1305.5|1304.5|1304.5|1303.5|1305.5|1304.5|1304.5|1303|601
1645190780000|2022-02-18 13:26:20|1304|1303|1304|1302.5|1304.5|1303|1304|1302|437
1645190800000|2022-02-18 13:26:40|1303.5||1303.5||1303.5||1303.5||0
1645190810000|2022-02-18 13:26:50|||||||||200
1645190820000|2022-02-18 13:27:00||1302||1302.5||1302.5||1302|1078
1645190840000|2022-02-18 13:27:20|1304|1303|1304|1303|1304|1303|1304|1303|75
1645190860000|2022-02-18 13:27:40|1304.5||1304.5||1304.5||1304.5||67
1645190890000|2022-02-18 13:28:10|1305|1304|1305|1303|1305|1304|1305|1303|819
1645190900000|2022-02-18 13:28:20|||||||||192
1645190910000|2022-02-18 13:28:30|1304.5||1304.5||1304.5||1304.5||0
1645190930000|2022-02-18 13:28:50|1304||1304.5||1304.5||1304||0
1645190940000|2022-02-18 13:29:00|1304||1304||1304||1304||0
1645190950000|2022-02-18 13:29:10|1304.5||1304.5||1304.5||1304.5||0
1645190980000|2022-02-18 13:29:40|1305|1303.5|1305|1303|1305|1303.5|1305|1303|149
1645191000000|2022-02-18 13:30:00|1304.5||1304.5||1304.5||1304||0
1645191020000|2022-02-18 13:30:20|1304||1304||1304||1304||0
1645191030000|2022-02-18 13:30:30|||||||||18
1645191040000|2022-02-18 13:30:40||1302.5||1302.5||1302.5||1302.5|2
1645191060000|2022-02-18 13:31:00|1303.5|1302|1302.5|1300.5|1303.5|1302|1302|1300.5|687
1645191070000|2022-02-18 13:31:10|1302|1301|1303|1301|1303|1302|1302|1301|497
1645191100000|2022-02-18 13:31:40||1301.5||1301.5||1301.5||1301.5|0
1645191130000|2022-02-18 13:32:10||1302||1301.5||1302||1301.5|0
1645191180000|2022-02-18 13:33:00|1302.5|1301|1302|1300.5|1302.5|1301|1301.5|1300.5|323
1645191190000|2022-02-18 13:33:10|1301.5|1300|1301|1300|1301.5|1300|1301|1300|195
1645191200000|2022-02-18 13:33:20|1300.5|1299|1300|1298.5|1300.5|1299|1300|1298.5|514
1645191210000|2022-02-18 13:33:30|1300.5|1299|1300.5|1299|1300.5|1299|1300|1298.5|837
1645191220000|2022-02-18 13:33:40|1301|1300|1301.5|1300|1301.5|1300|1300.5|1300|868
1645191240000|2022-02-18 13:34:00|1302|1301|1301.5|1300.5|1302|1301|1301.5|1300|1399
1645191250000|2022-02-18 13:34:10|||||||||1
1645191270000|2022-02-18 13:34:30|1302||1302||1302||1302||0
1645191280000|2022-02-18 13:34:40||1301||1301||1301||1301|108
1645191300000|2022-02-18 13:35:00|1302.5|1301.5|1303.5|1301.5|1304|1302|1302.5|1301.5|137
1645191310000|2022-02-18 13:35:10||1302||1302||1302||1302|192
1645191320000|2022-02-18 13:35:20||1302.5||1302||1302.5||1302|277
1645191330000|2022-02-18 13:35:30|1304|1302.5|1304.5|1302.5|1305.5|1304|1304|1302.5|2667
1645191340000|2022-02-18 13:35:40|1304|1303|1304|1303|1304|1303|1304|1303|0
1645191350000|2022-02-18 13:35:50|1304.5|1303.5|1305.5|1304|1305.5|1304|1304.5|1303|439
1645191360000|2022-02-18 13:36:00|1305|1304.5|1305.5|1304.5|1305.5|1304.5|1305|1304.5|232
1645191380000|2022-02-18 13:36:20|1305|1303.5|1305|1304|1305|1304|1305|1303.5|135
1645191400000|2022-02-18 13:36:40|||||||||245
1645191420000|2022-02-18 13:37:00|1304.5|1303.5|1305|1303.5|1305|1303.5|1304|1302.5|633
1645191430000|2022-02-18 13:37:10|1305.5||1305.5||1305.5||1305.5||122
1645191480000|2022-02-18 13:38:00|||||||||2
1645191550000|2022-02-18 13:39:10|||||||||761
1645191560000|2022-02-18 13:39:20|1305||1304.5||1305.5||1304.5||246
1645191570000|2022-02-18 13:39:30|1305|1304|1305|1304|1305|1304|1304.5|1304|448
1645191600000|2022-02-18 13:40:00|1304.5|1303.5|1305|1303.5|1305|1304|1304.5|1303.5|198
1645191620000|2022-02-18 13:40:20|1305.5|1304|1305.5|1304|1305.5|1304|1305.5|1304|330
1645191700000|2022-02-18 13:41:40|1306|1304.5|1306|1305|1306|1305|1306|1304.5|1184
1645191710000|2022-02-18 13:41:50|1306.5||1306.5||1306.5||1306.5||264
1645191750000|2022-02-18 13:42:30|1307|1305.5|1307|1305.5|1307|1306|1307|1305.5|275
1645191760000|2022-02-18 13:42:40||1306||1306||1306||1306|0
1645191770000|2022-02-18 13:42:50||1305.5||1305.5||1305.5||1305.5|0
1645191780000|2022-02-18 13:43:00|1307.5|1306|1307.5|1306|1307.5|1306|1307.5|1306|513
1645191790000|2022-02-18 13:43:10||1305.5||1306||1306||1305.5|0
1645191820000|2022-02-18 13:43:40|1307||1307.5||1307.5||1307||0
1645191840000|2022-02-18 13:44:00|1308|1306.5|1307.5|1306|1308|1306.5|1307.5|1306|571
1645191850000|2022-02-18 13:44:10|||||||||1975
1645191870000|2022-02-18 13:44:30|1307|1305.5|1306|1304|1307|1305.5|1305.5|1304|1524
1645191910000|2022-02-18 13:45:10|||||||||45
1645191920000|2022-02-18 13:45:20|1305.5|1303.5|1304|1302.5|1305.5|1304|1304|1302.5|2234
1645191930000|2022-02-18 13:45:30|1303.5|1302|1302.5|1301|1303.5|1302|1302|1301|481
1645191940000|2022-02-18 13:45:40|1301.5|1300.5|1301.5|1299.5|1301.5|1300.5|1301.5|1299.5|13
1645191950000|2022-02-18 13:45:50|1300.5|1299|1301|1300|1301|1300|1300.5|1299|150
1645191960000|2022-02-18 13:46:00|1301.5||1301.5||1301.5||1301||223
1645192010000|2022-02-18 13:46:50|1300.5|1299.5|1301|1299.5|1301|1299.5|1300.5|1299.5|377
1645192050000|2022-02-18 13:47:30|1300.5|1299|1300|1299|1300.5|1299|1300|1299|182
1645192060000|2022-02-18 13:47:40|1299.5|1298.5|1299.5|1298.5|1299.5|1298.5|1299.5|1298.5|1940
1645192080000|2022-02-18 13:48:00|||||||||3
1645192110000|2022-02-18 13:48:30||1298||1298||1298||1298|151
1645192120000|2022-02-18 13:48:40||1298.5||1298.5||1298.5||1298.5|0
1645192170000|2022-02-18 13:49:30|1299|1298|1299|1298|1299.5|1298|1299|1297.5|422
1645192180000|2022-02-18 13:49:40|1299.5|1298.5|1299|1298|1299.5|1298.5|1299|1298|479
1645192200000|2022-02-18 13:50:00|||||||||193
1645192230000|2022-02-18 13:50:30||1298.5||1298||1298.5||1298|1146
1645192260000|2022-02-18 13:51:00|||||||||3
1645192290000|2022-02-18 13:51:30|1299.5|1298.5|1299|1298|1299.5|1298.5|1299|1298|155
1645192300000|2022-02-18 13:51:40|||||||||331
1645192320000|2022-02-18 13:52:00|||||||||16
1645192360000|2022-02-18 13:52:40|1299.5|1298.5|1300|1298.5|1300|1299|1299.5|1298.5|1733
1645192380000|2022-02-18 13:53:00|1300.5|1299|1300.5|1299|1300.5|1299.5|1300.5|1299|247
1645192390000|2022-02-18 13:53:10||1298.5||1298.5||1298.5||1298.5|0
1645192430000|2022-02-18 13:53:50|1300||1299.5||1300||1299.5||0
1645192440000|2022-02-18 13:54:00|1300|1299|1300|1299|1300|1299|1300|1299|144
1645192450000|2022-02-18 13:54:10|1300.5||1300.5||1300.5||1300.5||261
1645192500000|2022-02-18 13:55:00|1301|1300|1301|1299.5|1301|1300|1301|1299.5|148
1645192530000|2022-02-18 13:55:30|1301.5|1300|1301.5|1300|1301.5|1300|1301.5|1300|1521
1645192560000|2022-02-18 13:56:00||1301||1300.5||1301||1300|78
1645192590000|2022-02-18 13:56:30|1301|1300|1300|1298.5|1301|1300|1300|1298.5|785
1645192620000|2022-02-18 13:57:00|||||||||3
1645192630000|2022-02-18 13:57:10|||||||||1525
1645192670000|2022-02-18 13:57:50|1300.5|1299|1300|1299|1300.5|1299|1299.5|1299|957
1645192680000|2022-02-18 13:58:00|1299.5||1300||1300||1299.5||16470
1645192690000|2022-02-18 13:58:10|1300.5|1299.5|1300|1298.5|1300.5|1299.5|1300|1298.5|2235
1645192700000|2022-02-18 13:58:20|1299.5|1298|1299|1297.5|1299.5|1298|1299|1297|938
1645192710000|2022-02-18 13:58:30|1298.5|1297|1296.5|1295.5|1298.5|1297|1296.5|1295.5|1354
1645192720000|2022-02-18 13:58:40|||||||||13
1645192750000|2022-02-18 13:59:10|||||||||228
1645192760000|2022-02-18 13:59:20|||||||||194
1645192790000|2022-02-18 13:59:50|||||||||11
1645192800000|2022-02-18 14:00:00|1296|1295|1296|1295|1296.5|1295.5|1296|1295|915
1645192830000|2022-02-18 14:00:30||1295.5||1295.5||1295.5||1295.5|1000
1645192840000|2022-02-18 14:00:40|1295.5|1295|1295.5|1294|1296.5|1295|1295|1294|5430
1645192850000|2022-02-18 14:00:50|1295||1295||1295.5||1295||194
1645192860000|2022-02-18 14:01:00|||||||||610
1645192890000|2022-02-18 14:01:30|1294.5|1294.5|1296|1294.5|1296|1294.5|1294.5|1294.5|1435
1645192910000|2022-02-18 14:01:50|1295.5|1294|1295.5|1294|1295.5|1294.5|1295.5|1294|231
1645192920000|2022-02-18 14:02:00|||||||||708
1645192930000|2022-02-18 14:02:10|1295||1295.5||1295.5||1295||146
1645192950000|2022-02-18 14:02:30||1294.5||1294.5||1294.5||1294.5|0
1645192970000|2022-02-18 14:02:50||1294||1294||1294||1294|99
1645192980000|2022-02-18 14:03:00|||||||||528
1645192990000|2022-02-18 14:03:10|1296|1294.5|1296|1294.5|1296|1294.5|1296|1294.5|1022
1645193000000|2022-02-18 14:03:20|1296.5|1295|1296.5|1295.5|1297|1296|1296|1295|4919
1645193010000|2022-02-18 14:03:30|1296||1296.5||1296.5||1296||198
1645193050000|2022-02-18 14:04:10||1296||1295.5||1296||1295.5|0
1645193060000|2022-02-18 14:04:20|1297|1296|1298|1297|1298|1297|1297|1296|225
1645193070000|2022-02-18 14:04:30|1297.5|1296.5|1298|1296.5|1298|1296.5|1297.5|1296.5|20
1645193100000|2022-02-18 14:05:00|1297.5||1298||1298||1297.5||0
1645193120000|2022-02-18 14:05:20|1297.5|1296|1297|1295.5|1297.5|1296|1297|1295.5|212
1645193130000|2022-02-18 14:05:30|1296.5|1296|1297|1296|1297|1296|1296.5|1296|1048
1645193140000|2022-02-18 14:05:40|1297.5||1297.5||1297.5||1297.5||275
1645193150000|2022-02-18 14:05:50|1298|1297|1298|1297|1298|1297|1298|1297|304
1645193160000|2022-02-18 14:06:00|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|962
1645193180000|2022-02-18 14:06:20|1299|1298|1299|1298|1299|1298|1299|1298|159
1645193200000|2022-02-18 14:06:40|1298.5|1297.5|1299|1297.5|1299|1297.5|1298.5|1297.5|140
1645193220000|2022-02-18 14:07:00||1298||1298||1298||1298|0
1645193230000|2022-02-18 14:07:10|||||||||142
1645193250000|2022-02-18 14:07:30|||||||||2000
1645193260000|2022-02-18 14:07:40|1299.5|1298.5|1302.5|1301|1302.5|1301|1299.5|1298|3589
1645193270000|2022-02-18 14:07:50|1302|1301.5|1302.5|1301|1302.5|1301.5|1302|1301|155
1645193290000|2022-02-18 14:08:10||1301.5||1301.5||1301.5||1301.5|0
1645193300000|2022-02-18 14:08:20|1302|1301|1302.5|1301|1302.5|1301|1301.5|1300.5|515
1645193320000|2022-02-18 14:08:40|1302||1302||1302||1302||0
1645193360000|2022-02-18 14:09:20|||||||||48
1645193390000|2022-02-18 14:09:50|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1
1645193400000|2022-02-18 14:10:00|1302|1301|1301.5|1300.5|1302|1301.5|1301.5|1300.5|386
1645193450000|2022-02-18 14:10:50|1301|1300|1300|1299|1301|1300.5|1299.5|1299|881
1645193470000|2022-02-18 14:11:10|1301|1299.5|1300.5|1299|1301|1299.5|1300.5|1299|160
1645193480000|2022-02-18 14:11:20|||||||||143
1645193490000|2022-02-18 14:11:30|1301|1299.5|1301|1299.5|1301|1299.5|1301|1299.5|110
1645193550000|2022-02-18 14:12:30|||||||||53
1645193650000|2022-02-18 14:14:10|1300.5||1301||1301||1300.5||203
1645193670000|2022-02-18 14:14:30|1300|1299|1299.5|1298|1300|1299.5|1299|1297.5|1892
1645193700000|2022-02-18 14:15:00|1300|1298.5|1300.5|1298.5|1300.5|1298.5|1300|1298.5|573
1645193720000|2022-02-18 14:15:20|||||||||500
1645193730000|2022-02-18 14:15:30|||||||||413
1645193740000|2022-02-18 14:15:40|1301|1299|1301.5|1300.5|1302|1300.5|1301|1299|1600
1645193750000|2022-02-18 14:15:50|1302||1302||1302||1302||136
1645193760000|2022-02-18 14:16:00|1302.5|1301|1302.5|1301.5|1302.5|1301.5|1302.5|1301|319
1645193790000|2022-02-18 14:16:30|1302|1300|1301.5|1300.5|1302|1301.5|1301.5|1300|158
1645193800000|2022-02-18 14:16:40|1301|1300|1301.5|1300|1301.5|1300|1301|1300|1403
1645193820000|2022-02-18 14:17:00|1302|1300.5|1302.5|1301.5|1303|1301.5|1301.5|1300.5|288
1645193830000|2022-02-18 14:17:10|1303|1302|1303|1301.5|1303|1302|1303|1301.5|571
1645193840000|2022-02-18 14:17:20|1303.5|1302|1303.5|1302|1303.5|1302|1302.5|1302|397
1645193860000|2022-02-18 14:17:40|1303|1301.5|1303|1301.5|1303|1301.5|1303|1301.5|0
1645193880000|2022-02-18 14:18:00|1302.5|1300.5|1301.5|1300|1302.5|1301|1301.5|1300|812
1645193910000|2022-02-18 14:18:30|1301||1301.5||1301.5||1301||213
1645193940000|2022-02-18 14:19:00|||||||||443
1645193950000|2022-02-18 14:19:10|1302|1300.5|1302|1300.5|1302|1300.5|1302|1300.5|166
1645193970000|2022-02-18 14:19:30|1301.5||1301.5||1301.5||1301.5||89
1645193980000|2022-02-18 14:19:40||1300||1300||1300||1300|209
1645193990000|2022-02-18 14:19:50|1301|1299.5|1300.5|1299|1301|1299.5|1300.5|1299|979
1645194000000|2022-02-18 14:20:00|||||||||188
1645194030000|2022-02-18 14:20:30|||||||||238
1645194040000|2022-02-18 14:20:40|||||||||3
1645194070000|2022-02-18 14:21:10|||||||||219
1645194090000|2022-02-18 14:21:30|1300||1300||1300||1300||0
1645194110000|2022-02-18 14:21:50|1299.5|1298.5|1299|1297.5|1300|1299|1299|1297.5|559
1645194120000|2022-02-18 14:22:00|1298.5|1297|1297.5|1296.5|1298.5|1297.5|1297.5|1296.5|3086
1645194130000|2022-02-18 14:22:10|1298|1297|1298|1296|1298|1297|1298|1296|440
1645194150000|2022-02-18 14:22:30|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1297|1296.5|0
1645194160000|2022-02-18 14:22:40|1298|1297|1298.5|1296.5|1298.5|1297.5|1298|1296.5|2735
1645194200000|2022-02-18 14:23:20|1298||1298||1298||1298||0
1645194210000|2022-02-18 14:23:30|||||||||457801
1645194220000|2022-02-18 14:23:40|1297.5|1296|1297.5|1296.5|1297.5|1296.5|1297.5|1296|303
1645194290000|2022-02-18 14:24:50||1296||1296.5||1296.5||1296|50
1645194300000|2022-02-18 14:25:00||1296||1296||1296||1296|25
1645194360000|2022-02-18 14:26:00|1298|1296.5|1298.5|1297.5|1298.5|1297.5|1298|1296.5|2295
1645194370000|2022-02-18 14:26:10|1299|1298|1299.5|1298.5|1299.5|1298.5|1299|1298|1215
1645194380000|2022-02-18 14:26:20|1300|1299|1300.5|1298.5|1300.5|1299|1299.5|1298.5|2181
1645194390000|2022-02-18 14:26:30|1300||1300||1300||1300||0
1645194400000|2022-02-18 14:26:40|1299.5||1299.5||1299.5||1299.5||0
1645194410000|2022-02-18 14:26:50|1299|1298|1299.5|1298.5|1299.5|1298.5|1299|1298|481
1645194430000|2022-02-18 14:27:10|1299|1298|1299|1298|1299|1298|1299|1298|127
1645194440000|2022-02-18 14:27:20|||||||||55
1645194450000|2022-02-18 14:27:30|1298.5|1297.5|1298.5|1297|1298.5|1297.5|1298.5|1297|330
1645194460000|2022-02-18 14:27:40|1298|1296.5|1298.5|1296.5|1298.5|1296.5|1298|1296.5|14
1645194470000|2022-02-18 14:27:50|1299|1297|1299|1297.5|1299|1297.5|1299|1297|2210
1645194480000|2022-02-18 14:28:00||1298||1298||1298||1298|0
1645194490000|2022-02-18 14:28:10|1298.5||1299||1299||1298.5||3
1645194500000|2022-02-18 14:28:20|1299.5|1298.5|1300|1299.5|1300.5|1299.5|1299.5|1298.5|1554
1645194510000|2022-02-18 14:28:30||1299||1299||1299||1299|19
1645194530000|2022-02-18 14:28:50|||||||||42
1645194550000|2022-02-18 14:29:10|||||||||22
1645194560000|2022-02-18 14:29:20|||||||||142
1645194600000|2022-02-18 14:30:00|1300.5|1299.5|1300|1299|1301|1300.5|1300|1299|2168
1645194610000|2022-02-18 14:30:10||1299.5||1299||1299.5||1299|259
1645194620000|2022-02-18 14:30:20|1299.5|1298.5|1300|1298.5|1300|1298.5|1299.5|1298.5|416
1645194630000|2022-02-18 14:30:30|1299.5|1299|1297.5|1296|1299.5|1299|1297.5|1296|714
1645194640000|2022-02-18 14:30:40||1296.5||1296.5||1296.5||1296.5|0
1645194650000|2022-02-18 14:30:50|1297|1296|1297.5|1296.5|1297.5|1296.5|1297|1296|21
1645194660000|2022-02-18 14:31:00|1298|1296|1298|1296.5|1299|1297|1297|1296|1642
1645194670000|2022-02-18 14:31:10|1298.5|1297|1298.5|1297|1299|1297.5|1298.5|1296.5|493
1645194680000|2022-02-18 14:31:20|1299|1297.5|1300|1298|1300|1298.5|1299|1297.5|2087
1645194690000|2022-02-18 14:31:30|1299.5|1298.5|1300.5|1299|1300.5|1299|1299.5|1298.5|1174
1645194700000|2022-02-18 14:31:40|1300|1298.5|1299.5|1298.5|1300|1298.5|1299.5|1298.5|14
1645194750000|2022-02-18 14:32:30|1299|1298|1299|1298|1299|1298.5|1299|1298|177
1645194770000|2022-02-18 14:32:50|1298.5|1297|1299|1297.5|1299|1297.5|1298|1297|70
1645194790000|2022-02-18 14:33:10|1298.5||1298.5||1298.5||1298.5||0
1645194800000|2022-02-18 14:33:20|||||||||36
1645194810000|2022-02-18 14:33:30|||||||||35
1645194820000|2022-02-18 14:33:40|||||||||114
1645194840000|2022-02-18 14:34:00|1298|1297|1298|1296|1298|1297|1298|1296|23
1645194860000|2022-02-18 14:34:20|||||||||185
1645194880000|2022-02-18 14:34:40|1297.5||1297.5||1297.5||1297.5||142
1645194920000|2022-02-18 14:35:20|1297|1295.5|1296|1295|1297|1296|1296|1295|976
1645194930000|2022-02-18 14:35:30|1296.5|1295.5|1297|1296.5|1297|1296.5|1296.5|1295|3226
1645194940000|2022-02-18 14:35:40||1296||1296||1296.5||1296|372
1645194950000|2022-02-18 14:35:50|1296.5|1295|1296.5|1295|1296.5|1295|1296.5|1295|11
1645194980000|2022-02-18 14:36:20|1296||1296.5||1296.5||1296||663
1645194990000|2022-02-18 14:36:30|1297|1295.5|1297.5|1295.5|1297.5|1296|1296.5|1295.5|1593
1645195000000|2022-02-18 14:36:40|1298|1296|1299|1298|1299|1298|1298|1296|4016
1645195010000|2022-02-18 14:36:50|1298.5|1297.5|1299.5|1298|1299.5|1298.5|1298|1296.5|1302
1645195020000|2022-02-18 14:37:00|1300|1298.5|1300|1299|1300|1299|1299.5|1298.5|2229
1645195030000|2022-02-18 14:37:10|1300.5|1298.5|1299.5|1298.5|1300.5|1299|1299.5|1298.5|1337
1645195040000|2022-02-18 14:37:20|1299|1298|1299|1298|1299|1298|1299|1298|23
1645195050000|2022-02-18 14:37:30|1298.5|1297.5|1298|1297|1298.5|1297.5|1298|1297|824
1645195060000|2022-02-18 14:37:40|1298.5|1298|1298.5|1297.5|1299|1298|1298|1297|864
1645195100000|2022-02-18 14:38:20|1299|1298|1299|1297.5|1299|1298|1299|1297.5|558
1645195120000|2022-02-18 14:38:40|1298.5|1297|1297.5|1297|1298.5|1297|1297.5|1296.5|831
1645195130000|2022-02-18 14:38:50|1297|1296.5|1297|1295.5|1297|1296.5|1297|1295.5|500
1645195160000|2022-02-18 14:39:20|1297.5|1296.5|1299|1297|1299|1298|1297|1295|4351
1645195170000|2022-02-18 14:39:30|1298.5|1297.5|1298.5|1297.5|1299|1298|1298.5|1297|2626
1645195180000|2022-02-18 14:39:40|1299|1298|1299.5|1298.5|1300|1298.5|1299|1297.5|1968
1645195190000|2022-02-18 14:39:50|1300|1299|1299.5|1298|1300|1299|1299.5|1298|987
1645195200000|2022-02-18 14:40:00|1300|1298.5|1299.5|1298.5|1300|1299|1299.5|1298|1287
1645195210000|2022-02-18 14:40:10|1300|1298|1298.5|1297.5|1300|1298|1298.5|1297.5|2571
1645195220000|2022-02-18 14:40:20|1298|1297|1298.5|1297.5|1298.5|1297.5|1298|1297|938
1645195230000|2022-02-18 14:40:30|1297.5|1296.5|1297.5|1295.5|1298|1297.5|1297.5|1295.5|432
1645195250000|2022-02-18 14:40:50|1296.5|1295|1296.5|1295.5|1296.5|1295.5|1296.5|1295|252
1645195260000|2022-02-18 14:41:00|1297|1296|1298.5|1296.5|1298.5|1297|1297|1294.5|3886
1645195270000|2022-02-18 14:41:10|1298|1297|1300|1298.5|1300|1298.5|1298|1296.5|6292
1645195280000|2022-02-18 14:41:20|1299.5||1299.5||1299.5||1299||59
1645195290000|2022-02-18 14:41:30|1298.5|1298|1298.5|1297.5|1299.5|1298.5|1298.5|1297.5|1282
1645195300000|2022-02-18 14:41:40|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1526
1645195310000|2022-02-18 14:41:50|||||||||228
1645195330000|2022-02-18 14:42:10|||||||||300
1645195350000|2022-02-18 14:42:30|1298|1297|1300|1299|1300.5|1299|1298|1297|4653
1645195360000|2022-02-18 14:42:40|||||||||120
1645195380000|2022-02-18 14:43:00|1299.5|1298.5|1300|1298.5|1300|1298.5|1299.5|1298.5|100
1645195400000|2022-02-18 14:43:20|1299.5||1299.5||1299.5||1299.5||0
1645195420000|2022-02-18 14:43:40|1299|1298|1299.5|1298|1299.5|1298|1299|1298|709
1645195430000|2022-02-18 14:43:50|1299||1299||1299||1299||1000
1645195450000|2022-02-18 14:44:10|||||||||500
1645195470000|2022-02-18 14:44:30|||||||||429
1645195490000|2022-02-18 14:44:50|1298.5|1297.5|1298.5|1297|1298.5|1298|1298.5|1297|321
1645195500000|2022-02-18 14:45:00|1299|1296.5|1298.5|1297.5|1299|1298|1298.5|1296.5|3152
1645195510000|2022-02-18 14:45:10|||||||||4
1645195570000|2022-02-18 14:46:10|1299|1298.5|1299.5|1298.5|1299.5|1298.5|1299|1298.5|2537
1645195580000|2022-02-18 14:46:20||1298||1298.5||1298.5||1298|3
1645195600000|2022-02-18 14:46:40|1299|1298|1299|1298|1299|1298.5|1299|1298|125
1645195610000|2022-02-18 14:46:50|1298.5|1297.5|1298.5|1297.5|1298.5|1298|1298.5|1297.5|803
1645195620000|2022-02-18 14:47:00|1298|1297|1297.5|1296.5|1298|1297|1297.5|1296.5|40
1645195630000|2022-02-18 14:47:10|||||||||193
1645195640000|2022-02-18 14:47:20|1298|1297|1300|1298.5|1300|1299|1298|1296.5|7765
1645195650000|2022-02-18 14:47:30|1299.5|1299|1299.5|1299|1299.5|1299.5|1299.5|1298.5|3587
1645195660000|2022-02-18 14:47:40|||||||||40
1645195670000|2022-02-18 14:47:50|1299|1298.5|1299|1297.5|1299|1298.5|1299|1297.5|781
1645195730000|2022-02-18 14:48:50|1298.5||1298.5||1298.5||1298||132
1645195750000|2022-02-18 14:49:10|1298|1297|1298.5|1297|1298.5|1297|1298|1297|669
1645195760000|2022-02-18 14:49:20|1297.5||1298.5||1298.5||1297.5||166
1645195790000|2022-02-18 14:49:50|1299|1297.5|1299|1298|1299|1298|1299|1297|958
1645195800000|2022-02-18 14:50:00|1299.5|1298.5|1300.5|1299.5|1300.5|1299.5|1299.5|1298|3784
1645195810000|2022-02-18 14:50:10|1301|1300|1301|1300|1301|1300|1301|1299.5|334
1645195820000|2022-02-18 14:50:20|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1301.5|1300|1242
1645195830000|2022-02-18 14:50:30|1301|1300|1301|1300|1301|1300|1301|1300|45
1645195850000|2022-02-18 14:50:50|1301.5||1301||1301.5||1301||686
1645195860000|2022-02-18 14:51:00|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|144
1645195880000|2022-02-18 14:51:20||1300||1300.5||1301||1300|298
1645195890000|2022-02-18 14:51:30|1301|1300|1301.5|1300|1301.5|1300|1301|1300|643
1645195910000|2022-02-18 14:51:50|1301|1299.5|1299.5|1298.5|1301|1299.5|1299.5|1298|2726
1645195920000|2022-02-18 14:52:00|1299|1298|1299.5|1298.5|1299.5|1298.5|1299|1298|30
1645195950000|2022-02-18 14:52:30|1300|1299|1300|1298.5|1300|1299|1300|1298.5|338
1645195990000|2022-02-18 14:53:10|1299.5||1299.5||1299.5||1299.5||0
1645196000000|2022-02-18 14:53:20|1300|1299|1300.5|1299|1300.5|1299.5|1300|1298.5|2469
1645196010000|2022-02-18 14:53:30|1301|1299.5|1301|1300|1301|1300|1301|1299.5|943
1645196050000|2022-02-18 14:54:10|||||||||2
1645196060000|2022-02-18 14:54:20|||||||||4
1645196070000|2022-02-18 14:54:30|1300.5|1300.5|1301|1300|1301|1300.5|1300.5|1300|52
1645196090000|2022-02-18 14:54:50|1301.5|1300.5|1301.5|1300|1301.5|1300.5|1301|1300|1081
1645196100000|2022-02-18 14:55:00|1301|1299.5|1300.5|1300|1301|1300|1300.5|1299.5|972
1645196110000|2022-02-18 14:55:10|1301|1299.5|1301|1299.5|1301|1300|1301|1299.5|262
1645196130000|2022-02-18 14:55:30|1300.5||1300.5||1301||1300.5||0
1645196170000|2022-02-18 14:56:10|1301|1300|1301|1300|1301|1300|1300.5|1299.5|276
1645196200000|2022-02-18 14:56:40|||||||||123
1645196220000|2022-02-18 14:57:00|1300.5||1300.5||1300.5||1300.5||0
1645196230000|2022-02-18 14:57:10|1300|1299.5|1300.5|1299.5|1300.5|1299.5|1300|1299.5|445
1645196250000|2022-02-18 14:57:30|1300|1299|1300|1299|1300|1299.5|1300|1299|442
1645196260000|2022-02-18 14:57:40|1299.5|1298.5|1299.5|1298.5|1299.5|1298.5|1299.5|1298.5|248
1645196270000|2022-02-18 14:57:50|1299|1298|1298.5|1297.5|1299|1298|1298.5|1297.5|3575
1645196280000|2022-02-18 14:58:00|1298||1298||1298.5||1298||744
1645196290000|2022-02-18 14:58:10|1298.5|1297|1298.5|1297.5|1298.5|1297.5|1298.5|1297|1299
1645196300000|2022-02-18 14:58:20|1299|1298|1301|1300|1301|1300|1299|1297.5|5527
1645196330000|2022-02-18 14:58:50|1300.5|1299.5|1301|1300|1301|1300|1300.5|1299.5|17113
1645196340000|2022-02-18 14:59:00|1300.5|1299.5|1299.5|1298.5|1300.5|1299.5|1299.5|1298.5|7236
1645196350000|2022-02-18 14:59:10|1299|1298|1299|1298.5|1299|1298.5|1299|1298|113
1645196360000|2022-02-18 14:59:20|||||||||1025
1645196370000|2022-02-18 14:59:30|1299.5|1299|1301|1300|1301.5|1301|1299.5|1299|5809
1645196380000|2022-02-18 14:59:40|||||||||251
1645196390000|2022-02-18 14:59:50|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|522
1645196400000|2022-02-18 15:00:00|1302|1301|1303|1302|1303|1302|1302|1301|921
1645196430000|2022-02-18 15:00:30|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301|136
1645196440000|2022-02-18 15:00:40|1302||1302||1302||1302||100
1645196450000|2022-02-18 15:00:50||1301||1301||1301||1300.5|246
1645196460000|2022-02-18 15:01:00|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1301|1300|1284
1645196470000|2022-02-18 15:01:10||1300||1300.5||1300.5||1300|153
1645196500000|2022-02-18 15:01:40|1301|1300|1301|1300|1301.5|1300|1301|1300|109
1645196510000|2022-02-18 15:01:50|1300.5|1299.5|1299|1298|1301|1300|1298.5|1297|49433
1645196520000|2022-02-18 15:02:00|1299.5|1298.5|1300|1298.5|1300|1298.5|1299.5|1298.5|716
1645196550000|2022-02-18 15:02:30|1299.5|1298|1299.5|1298|1299.5|1298|1299|1298|139
1645196560000|2022-02-18 15:02:40|||||||||349
1645196570000|2022-02-18 15:02:50|1299|1297.5|1298.5|1297.5|1299|1297.5|1298.5|1297.5|1427
1645196600000|2022-02-18 15:03:20|1298|1297|1299|1297.5|1299|1298|1297.5|1296|8802
1645196610000|2022-02-18 15:03:30|1298.5|1297|1298.5|1296.5|1298.5|1297|1298.5|1296.5|19
1645196620000|2022-02-18 15:03:40|1298||1297.5||1298||1297.5||0
1645196630000|2022-02-18 15:03:50|1298|1297|1299|1298|1299|1298.5|1298|1297|7389
1645196640000|2022-02-18 15:04:00|1298.5|1297.5|1299.5|1299|1300.5|1299|1298.5|1297.5|5631
1645196650000|2022-02-18 15:04:10|1300|1299.5|1300.5|1299|1300.5|1299.5|1299.5|1299|1120
1645196670000|2022-02-18 15:04:30|1300||1300||1300||1300||0
1645196680000|2022-02-18 15:04:40|1299.5|1298.5|1299.5|1298.5|1300|1298.5|1299.5|1298.5|544
1645196690000|2022-02-18 15:04:50|1299|1298|1299|1298|1299|1298|1298|1297|2165
1645196700000|2022-02-18 15:05:00|||||||||63
1645196720000|2022-02-18 15:05:20|||||||||142
1645196730000|2022-02-18 15:05:30|||||||||47
1645196740000|2022-02-18 15:05:40|1299.5|1298.5|1302|1300.5|1302.5|1300.5|1299.5|1298|5852
1645196750000|2022-02-18 15:05:50|1301.5||1301.5||1301.5||1301.5||1
1645196760000|2022-02-18 15:06:00||1300||1300||1300||1300|138
1645196800000|2022-02-18 15:06:40|1301||1301||1301||1301||19
1645196810000|2022-02-18 15:06:50|1300.5|1299.5|1301.5|1300|1301.5|1300.5|1299.5|1299|53743
1645196820000|2022-02-18 15:07:00|1301|1300.5|1301.5|1300|1301.5|1300.5|1301|1300|60
1645196830000|2022-02-18 15:07:10|||||||||4
1645196850000|2022-02-18 15:07:30|1301|1299.5|1299.5|1298.5|1301|1300|1299.5|1298.5|5108
1645196880000|2022-02-18 15:08:00|1300|1299|1300.5|1299.5|1301|1300|1300|1299|4014
1645196890000|2022-02-18 15:08:10||1299||1299||1299||1299|76
1645196900000|2022-02-18 15:08:20|1301|1299.5|1304|1303|1304.5|1303.5|1301|1299.5|70020
1645196910000|2022-02-18 15:08:30|1303.5|1302.5|1306.5|1306|1306.5|1306|1303|1301.5|10805
1645196920000|2022-02-18 15:08:40|1306|1305|1303.5|1302.5|1306.5|1306|1303.5|1302.5|35701
1645196930000|2022-02-18 15:08:50|1303|1302|1302.5|1301.5|1303|1303|1302.5|1301.5|98
1645196940000|2022-02-18 15:09:00|1302|1301|1301.5|1300|1302|1301|1301.5|1300|766
1645196950000|2022-02-18 15:09:10|1301||1301||1301||1301||209
1645196960000|2022-02-18 15:09:20|||||||||300
1645196970000|2022-02-18 15:09:30|||||||||159
1645196980000|2022-02-18 15:09:40|||||||||305
1645196990000|2022-02-18 15:09:50|1300.5|1299.5|1300.5|1299|1300.5|1299.5|1300.5|1298.5|606
1645197000000|2022-02-18 15:10:00|||||||||9348
1645197010000|2022-02-18 15:10:10|1300||1300.5||1300.5||1300||147
1645197020000|2022-02-18 15:10:20|1300||1300||1300||1300||162
1645197030000|2022-02-18 15:10:30||1298.5||1299||1299||1298.5|142
1645197040000|2022-02-18 15:10:40|||||||||148
1645197060000|2022-02-18 15:11:00|||||||||145
1645197070000|2022-02-18 15:11:10|||||||||152
1645197080000|2022-02-18 15:11:20|1299.5|1298.5|1299.5|1298.5|1300|1299|1299.5|1298.5|1362
1645197090000|2022-02-18 15:11:30|1300|1299|1301|1299.5|1301|1300|1300|1298.5|4972
1645197100000|2022-02-18 15:11:40|||||||||466
1645197120000|2022-02-18 15:12:00|1300.5|1299|1299.5|1298.5|1300.5|1299|1299.5|1298.5|904
1645197140000|2022-02-18 15:12:20|||||||||153
1645197180000|2022-02-18 15:13:00|1299|1297.5|1298.5|1297.5|1299|1298|1298|1296.5|849
1645197190000|2022-02-18 15:13:10|||||||||3675
1645197210000|2022-02-18 15:13:30|||||||||352
1645197220000|2022-02-18 15:13:40|1299|1298|1299.5|1298|1299.5|1299|1299|1297.5|3851
1645197230000|2022-02-18 15:13:50|1299|1298.5|1299.5|1298|1300|1298.5|1299|1298|2583
1645197250000|2022-02-18 15:14:10|1300|1298.5|1301|1299.5|1301|1299.5|1300|1298.5|1346
1645197280000|2022-02-18 15:14:40|1300.5||1300.5||1300.5||1300.5||0
1645197290000|2022-02-18 15:14:50||1299||1299||1299||1299|13
1645197300000|2022-02-18 15:15:00|1301|1299.5|1301.5|1300|1301.5|1300.5|1300.5|1299|2118
1645197310000|2022-02-18 15:15:10|1302|1300.5|1302.5|1301|1302.5|1301|1302|1300.5|617
1645197320000|2022-02-18 15:15:20|||||||||146
1645197340000|2022-02-18 15:15:40|1302|1300.5|1302|1300.5|1302|1300.5|1302|1300.5|0
1645197360000|2022-02-18 15:16:00|1301.5|1300|1301|1300|1302|1300|1300.5|1299.5|571
1645197370000|2022-02-18 15:16:10|1301.5|1300.5|1302|1300.5|1302|1301|1301|1300.5|2793
1645197380000|2022-02-18 15:16:20|1301.5|1300|1301.5|1300|1301.5|1300|1301.5|1300|0
1645197390000|2022-02-18 15:16:30|||||||||171
1645197400000|2022-02-18 15:16:40|1300.5||1300.5||1300.5||1300.5||228
1645197410000|2022-02-18 15:16:50|1301|1300.5|1301.5|1300.5|1301.5|1300.5|1301|1300.5|1030
1645197480000|2022-02-18 15:18:00|1301|1300|1301|1299.5|1301|1300|1301|1299.5|230
1645197490000|2022-02-18 15:18:10|||||||||228
1645197500000|2022-02-18 15:18:20|1300.5|1299|1300|1298|1300.5|1299|1299.5|1298|1469
1645197520000|2022-02-18 15:18:40|1299.5|1297.5|1298.5|1297|1299.5|1297.5|1298.5|1297|521
1645197530000|2022-02-18 15:18:50|1297.5|1296.5|1297.5|1296|1297.5|1296.5|1297.5|1296|326
1645197540000|2022-02-18 15:19:00|||||||||143
1645197550000|2022-02-18 15:19:10|1298|1296.5|1298.5|1296.5|1299|1298|1298|1296|6479
1645197560000|2022-02-18 15:19:20|1299|1297|1300.5|1299|1300.5|1299.5|1299|1297|4390
1645197570000|2022-02-18 15:19:30|1300||1300||1300||1300||0
1645197610000|2022-02-18 15:20:10|1299.5|1298.5|1299.5|1298.5|1299.5|1298.5|1299.5|1298.5|370
1645197640000|2022-02-18 15:20:40|||||||||106
1645197670000|2022-02-18 15:21:10|||||||||5
1645197700000|2022-02-18 15:21:40|1299|1298|1300.5|1299|1300.5|1299.5|1299|1298|4294
1645197710000|2022-02-18 15:21:50|1300||1300||1300||1300||39
1645197730000|2022-02-18 15:22:10||1298||1298||1298||1298|187
1645197740000|2022-02-18 15:22:20|1299.5||1299.5||1299.5||1299.5||0
1645197750000|2022-02-18 15:22:30|1299||1299||1299||1299||0
1645197770000|2022-02-18 15:22:50|||||||||400
1645197800000|2022-02-18 15:23:20|||||||||249
1645197810000|2022-02-18 15:23:30||1297.5||1297.5||1297.5||1297.5|212
1645197820000|2022-02-18 15:23:40|1298.5||1298.5||1298.5||1298.5||17
1645197830000|2022-02-18 15:23:50|1299|1298|1299.5|1298|1299.5|1298.5|1299|1298|3022
1645197840000|2022-02-18 15:24:00||1297.5||1298||1298||1297.5|0
1645197850000|2022-02-18 15:24:10|1299|1297.5|1299|1297.5|1299|1297.5|1299|1297.5|2
1645197890000|2022-02-18 15:24:50|1298.5|1298|1299|1298|1299|1298|1298.5|1298|399
1645197900000|2022-02-18 15:25:00|||||||||5
1645197930000|2022-02-18 15:25:30||1297.5||1297.5||1297.5||1297.5|12
1645197940000|2022-02-18 15:25:40|1299.5|1298|1301|1300|1301|1300.5|1299.5|1298|5578
1645197950000|2022-02-18 15:25:50|1300.5|1299.5|1299.5|1298.5|1300.5|1299.5|1299.5|1298.5|208
1645197960000|2022-02-18 15:26:00||1298||1298||1298||1298|21
1645197970000|2022-02-18 15:26:10||1297.5||1297.5||1297.5||1297.5|0
1645198000000|2022-02-18 15:26:40|1299|1298|1298.5|1297.5|1299|1298|1298.5|1297.5|1062
1645198010000|2022-02-18 15:26:50|1298|1297|1298|1296.5|1298|1297|1298|1296|37
1645198030000|2022-02-18 15:27:10|1297.5||1297.5||1297.5||1297.5||0
1645198040000|2022-02-18 15:27:20|1298|1297|1300|1299|1300|1299|1298|1297|6955
1645198050000|2022-02-18 15:27:30|1299.5|1299.5|1300|1299|1301|1299.5|1299.5|1299|2970
1645198060000|2022-02-18 15:27:40|1299.5|1298.5|1299.5|1298.5|1299.5|1298.5|1299.5|1298.5|654
1645198070000|2022-02-18 15:27:50||1297.5||1297.5||1297.5||1297.5|21
1645198080000|2022-02-18 15:28:00|1298.5|1297|1298|1296.5|1298.5|1297|1298|1296.5|5
1645198100000|2022-02-18 15:28:20|1297.5||1297.5||1297.5||1297.5||0
1645198110000|2022-02-18 15:28:30|1298|1297|1299.5|1298|1299.5|1298.5|1297.5|1296|8337
1645198120000|2022-02-18 15:28:40|1299|1298.5|1300.5|1298.5|1300.5|1299|1298.5|1297|3296
1645198130000|2022-02-18 15:28:50|1300|1299|1300|1298.5|1300|1299|1299.5|1298.5|705
1645198140000|2022-02-18 15:29:00|1299.5||1299.5||1299.5||1299.5||0
1645198150000|2022-02-18 15:29:10|1299|1298|1299|1298|1299.5|1298.5|1298.5|1298|3562
1645198160000|2022-02-18 15:29:20|||||||||16
1645198180000|2022-02-18 15:29:40|1298.5|1297.5|1298.5|1297.5|1299|1297.5|1298|1297.5|445
1645198190000|2022-02-18 15:29:50|||||||||77
1645198200000|2022-02-18 15:30:00|1298|1297|1298.5|1297|1298.5|1298|1297.5|1296.5|3362
1645198210000|2022-02-18 15:30:10|1299|1298|1300|1298|1301|1300.5|1299|1297|55494
1645198220000|2022-02-18 15:30:20|1301|1298.5|1301|1299.5|1301|1299.5|1301|1298.5|1327
1645198230000|2022-02-18 15:30:30|1300.5|1299|1302|1301.5|1303|1302|1299.5|1298|50140
1645198240000|2022-02-18 15:30:40|1302.5||1302.5||1302.5||1302||708
1645198250000|2022-02-18 15:30:50|||||||||5
1645198270000|2022-02-18 15:31:10|1302|1300.5|1302|1301.5|1302|1301.5|1302|1300.5|17822
1645198280000|2022-02-18 15:31:20|||||||||13730
1645198300000|2022-02-18 15:31:40||1301||1301.5||1301.5||1301|6388
1645198310000|2022-02-18 15:31:50|||||||||141
1645198340000|2022-02-18 15:32:20|||||||||474
1645198350000|2022-02-18 15:32:30|1301.5|1301|1299|1297.5|1302|1301.5|1299|1297|48790
1645198360000|2022-02-18 15:32:40|1298.5|1297|1298.5|1297|1298.5|1297|1298.5|1297|70
1645198370000|2022-02-18 15:32:50|1298|1297.5|1298.5|1296.5|1299.5|1298|1298|1296.5|5627
1645198380000|2022-02-18 15:33:00|1299|1298|1301|1300|1302.5|1301|1299|1296.5|15262
1645198390000|2022-02-18 15:33:10|1301.5|1299|1301.5|1300|1301.5|1300.5|1301|1299|8541
1645198450000|2022-02-18 15:34:10|||||||||6
1645198480000|2022-02-18 15:34:40|1302|1300.5|1302.5|1301|1303|1302.5|1302|1300.5|3426
1645198490000|2022-02-18 15:34:50||1301.5||1301.5||1301.5||1301.5|271
1645198500000|2022-02-18 15:35:00||1301||1301||1301||1301|4
1645198530000|2022-02-18 15:35:30||1301.5||1301.5||1302||1301.5|1129
1645198540000|2022-02-18 15:35:40|1302|1301|1302|1301|1302|1301|1302|1301|2579
1645198550000|2022-02-18 15:35:50|1301.5|1300.5|1301|1300|1301.5|1300.5|1301|1300|6871
1645198560000|2022-02-18 15:36:00|1300.5|1299.5|1300.5|1300|1300.5|1300|1300.5|1299.5|24256
1645198570000|2022-02-18 15:36:10||1299.5||1300||1300||1299.5|11802
1645198580000|2022-02-18 15:36:20||1299.5||1300||1300||1299.5|5124
1645198590000|2022-02-18 15:36:30|||||||||4583
1645198600000|2022-02-18 15:36:40|||||||||475
1645198610000|2022-02-18 15:36:50||1299.5||1300||1300||1299.5|6985
1645198620000|2022-02-18 15:37:00|1300|1299.5|1300.5|1300|1300.5|1300|1300|1299.5|15205
1645198630000|2022-02-18 15:37:10||1299.5||1300||1300||1299.5|5515
1645198640000|2022-02-18 15:37:20|1301|1300.5|1300.5|1300|1301|1300.5|1300.5|1300|2914
1645198660000|2022-02-18 15:37:40|1301||1300.5||1301||1300.5||1186
1645198680000|2022-02-18 15:38:00|1301||1301||1301||1301||235
1645198700000|2022-02-18 15:38:20|||||||||550
1645198720000|2022-02-18 15:38:40|||||||||645
1645198730000|2022-02-18 15:38:50|1301.5|1300.5|1301.5|1301|1302|1301|1301|1300|4947
1645198740000|2022-02-18 15:39:00|1302||1302||1302||1302||0
1645198750000|2022-02-18 15:39:10|1303|1301.5|1302.5|1302|1303|1302|1302.5|1301.5|1401
1645198760000|2022-02-18 15:39:20|||||||||6
1645198770000|2022-02-18 15:39:30|1302|1301.5|1302.5|1301|1302.5|1301.5|1302|1301|248
1645198780000|2022-02-18 15:39:40|1303|1301.5|1303|1302|1303|1302.5|1303|1301.5|510
1645198810000|2022-02-18 15:40:10||1301.5||1301.5||1301.5||1301.5|441
1645198850000|2022-02-18 15:40:50|||||||||157
1645198910000|2022-02-18 15:41:50|||||||||423
1645198930000|2022-02-18 15:42:10|||||||||142
1645198940000|2022-02-18 15:42:20|||||||||282
1645198950000|2022-02-18 15:42:30|1302.5|1301|1302.5|1301|1303|1301.5|1302.5|1301|2740
1645198960000|2022-02-18 15:42:40|1302|1300.5|1300|1299|1302|1301|1300|1299|10391
1645198970000|2022-02-18 15:42:50|1299.5|1298.5|1299|1298|1299.5|1298.5|1299|1298|375
1645198980000|2022-02-18 15:43:00|1298.5|1297.5|1297.5|1296.5|1298.5|1297.5|1297.5|1296.5|1015
1645198990000|2022-02-18 15:43:10|1298|1297|1301|1300|1301.5|1300.5|1298|1297|10661
1645199000000|2022-02-18 15:43:20|1300.5||1301||1301||1300.5||26
1645199010000|2022-02-18 15:43:30|1300.5||1300.5||1300.5||1300.5||122
1645199020000|2022-02-18 15:43:40||1299.5||1299.5||1299.5||1299.5|1269
1645199030000|2022-02-18 15:43:50||1299||1299||1299||1299|31
1645199040000|2022-02-18 15:44:00|||||||||749
1645199060000|2022-02-18 15:44:20|||||||||500
1645199080000|2022-02-18 15:44:40|||||||||7
1645199100000|2022-02-18 15:45:00|||||||||870
1645199140000|2022-02-18 15:45:40|1301|1299.5|1302.5|1301.5|1302.5|1301.5|1301|1299|7577
1645199190000|2022-02-18 15:46:30|1303|1302|1302.5|1301.5|1303|1302|1302.5|1301.5|941
1645199210000|2022-02-18 15:46:50|1303|1302|1304.5|1303|1304.5|1303|1303|1302|784
1645199220000|2022-02-18 15:47:00|||||||||250
1645199230000|2022-02-18 15:47:10|1304|1302.5|1303.5|1302.5|1304|1302.5|1303.5|1302.5|221
1645199240000|2022-02-18 15:47:20|||||||||684
1645199250000|2022-02-18 15:47:30|||||||||935
1645199260000|2022-02-18 15:47:40||1303||1303||1303||1303|279
1645199270000|2022-02-18 15:47:50|1304|1303.5|1304|1303|1304|1303.5|1304|1303|2296
1645199280000|2022-02-18 15:48:00|1304.5|1303.5|1306.5|1305|1307|1305|1304.5|1303.5|3387
1645199290000|2022-02-18 15:48:10|1306|1304.5|1306|1304|1306|1305|1305.5|1304|2569
1645199300000|2022-02-18 15:48:20||1304.5||1304.5||1304.5||1304.5|0
1645199310000|2022-02-18 15:48:30|1305.5|1304|1305.5|1304|1305.5|1304.5|1305|1303.5|4307
1645199320000|2022-02-18 15:48:40||1304.5||1304.5||1304.5||1304.5|0
1645199330000|2022-02-18 15:48:50|||||||||8
1645199350000|2022-02-18 15:49:10|1305|1304|1304.5|1304|1305|1304|1304.5|1303.5|4446
1645199360000|2022-02-18 15:49:20|||||||||988
1645199370000|2022-02-18 15:49:30||1303.5||1303.5||1303.5||1303.5|20
1645199400000|2022-02-18 15:50:00|1305|1304|1305|1304|1305|1304|1304.5|1304|1753
1645199410000|2022-02-18 15:50:10|1304.5||1305||1305||1304.5||130
1645199430000|2022-02-18 15:50:30|1304.5|1303.5|1304.5|1303|1304.5|1303.5|1304.5|1303|2269
1645199440000|2022-02-18 15:50:40|1304|1302.5|1304|1302.5|1304|1302.5|1304|1302.5|286
1645199450000|2022-02-18 15:50:50|||||||||9
1645199460000|2022-02-18 15:51:00|1303.5|1303|1304|1303|1304|1303.5|1303.5|1303|1152
1645199470000|2022-02-18 15:51:10||1302.5||1302.5||1302.5||1302.5|0
1645199520000|2022-02-18 15:52:00|1303.5|1302|1304|1302.5|1304.5|1303|1303.5|1302|4814
1645199580000|2022-02-18 15:53:00|||||||||18405
1645199600000|2022-02-18 15:53:20|1303.5||1303.5||1303.5||1303.5||2
1645199610000|2022-02-18 15:53:30|1303|1302|1303|1301.5|1303|1302|1302|1301.5|2529
1645199630000|2022-02-18 15:53:50|1302.5||1302.5||1303||1302.5||46
1645199640000|2022-02-18 15:54:00|1302|1301|1302|1301|1302|1301|1302|1301|182
1645199650000|2022-02-18 15:54:10|1302.5|1301.5|1302.5|1301|1302.5|1301.5|1302|1301|2769
1645199660000|2022-02-18 15:54:20|||||||||632
1645199670000|2022-02-18 15:54:30|1302||1302||1302||1302||0
1645199690000|2022-02-18 15:54:50|1301.5|1300.5|1303.5|1302|1303.5|1302.5|1301.5|1300.5|24634
1645199700000|2022-02-18 15:55:00|||||||||6
1645199720000|2022-02-18 15:55:20|||||||||306
1645199730000|2022-02-18 15:55:30|1303|1302.5|1304|1302.5|1304|1303|1303|1302.5|1501
1645199760000|2022-02-18 15:56:00|1304.5|1303|1307|1306|1307.5|1306|1304.5|1303|16289
1645199770000|2022-02-18 15:56:10|1306.5||1306.5||1306.5||1306.5||0
1645199780000|2022-02-18 15:56:20|1307|1305.5|1306.5|1305.5|1307|1306|1306.5|1305.5|817
1645199800000|2022-02-18 15:56:40|||||||||100
1645199810000|2022-02-18 15:56:50|||||||||149
1645199840000|2022-02-18 15:57:20||1305||1305||1305||1305|311
1645199850000|2022-02-18 15:57:30|||||||||10
1645199870000|2022-02-18 15:57:50|||||||||48
1645199920000|2022-02-18 15:58:40|||||||||3
1645199930000|2022-02-18 15:58:50|||||||||170
1645199970000|2022-02-18 15:59:30|||||||||62
1645199990000|2022-02-18 15:59:50|||||||||19
1645200000000|2022-02-18 16:00:00|1306|1305.5|1305.5|1305|1306.5|1305.5|1305.5|1305|7604
1645200010000|2022-02-18 16:00:10|1306||1305.5||1306||1305.5||2077
1645200020000|2022-02-18 16:00:20|||||||||1593
1645200040000|2022-02-18 16:00:40|||||||||404
1645200050000|2022-02-18 16:00:50|||||||||11
1645200090000|2022-02-18 16:01:30|1306||1306||1306||1305.5||2182
1645200170000|2022-02-18 16:02:50|1305.5||1306||1306||1305.5||2627
1645200200000|2022-02-18 16:03:20|1306.5|1305.5|1307|1306|1307|1306|1306.5|1305|7686
1645200220000|2022-02-18 16:03:40|1306.5|1305.5|1306.5|1306|1306.5|1306|1306.5|1305.5|561
1645200230000|2022-02-18 16:03:50||1305.5||1305.5||1305.5||1305|1390
1645200240000|2022-02-18 16:04:00||1305||1305||1305.5||1305|0
1645200280000|2022-02-18 16:04:40|1306||1306||1306||1306||3501
1645200290000|2022-02-18 16:04:50|1305.5|1304.5|1305.5|1305|1305.5|1305|1305.5|1304.5|15046
1645200300000|2022-02-18 16:05:00|1306||1305.5||1306||1305.5||5967
1645200310000|2022-02-18 16:05:10|1306||1306||1306||1306||113
1645200330000|2022-02-18 16:05:30|1305.5||1305.5||1305.5||1305.5||14
1645200360000|2022-02-18 16:06:00|||||||||5063
1645200370000|2022-02-18 16:06:10|1306||1305.5||1306||1305.5||1467
1645200390000|2022-02-18 16:06:30|1306||1306||1306||1305.5||615
1645200460000|2022-02-18 16:07:40|1305.5||1305.5||1306||1305.5||1623
1645200470000|2022-02-18 16:07:50|||||||||527
1645200480000|2022-02-18 16:08:00|1306|1305.5|1306|1305|1306|1305.5|1305.5|1305|7992
1645200550000|2022-02-18 16:09:10|1305.5|1304.5|1305.5|1305|1306|1305|1305.5|1304.5|19257
1645200570000|2022-02-18 16:09:30|||||||||309
1645200580000|2022-02-18 16:09:40|||||||||12770
1645200590000|2022-02-18 16:09:50||1304.5||1305||1305||1304.5|2487
1645200610000|2022-02-18 16:10:10|1306|1305.5|1305.5|1305|1306|1305.5|1305.5|1305|3023
1645200620000|2022-02-18 16:10:20|||||||||44
1645200630000|2022-02-18 16:10:30|||||||||7706
1645200640000|2022-02-18 16:10:40||1304.5||1305||1305||1304.5|4165
1645200660000|2022-02-18 16:11:00|||||||||851
1645200700000|2022-02-18 16:11:40|1306|1305.5|1305.5|1305|1306|1305.5|1305.5|1305|1522
1645200740000|2022-02-18 16:12:20|1306|1305.5|1305.5|1305|1306|1305.5|1305.5|1305|1928
1645200760000|2022-02-18 16:12:40|||||||||5683
1645200770000|2022-02-18 16:12:50|||||||||555
1645200810000|2022-02-18 16:13:30||1304.5||1305||1305||1304.5|5427
1645200820000|2022-02-18 16:13:40|||||||||4864
1645200830000|2022-02-18 16:13:50|||||||||290
1645200840000|2022-02-18 16:14:00|||||||||140
1645200850000|2022-02-18 16:14:10|||||||||30
1645200860000|2022-02-18 16:14:20|1305|1304.5|1303|1302|1305|1304.5|1302|1301|12347
1645200870000|2022-02-18 16:14:30|1302.5|1301.5|1301.5|1300.5|1302.5|1301.5|1301.5|1300.5|479
1645200880000|2022-02-18 16:14:40|1302|1301|1302|1301|1302|1301.5|1302|1300.5|1501
1645200900000|2022-02-18 16:15:00|1301.5||1302||1302||1301.5||174
1645200910000|2022-02-18 16:15:10|1301.5|1300|1301|1299.5|1301.5|1300|1301|1299.5|3
1645200920000|2022-02-18 16:15:20|||||||||19
1645200930000|2022-02-18 16:15:30|1300.5|1298.5|1300|1298.5|1300.5|1298.5|1300|1298.5|153
1645200940000|2022-02-18 16:15:40|1299.5|1298|1299.5|1298|1299.5|1298|1299.5|1298|259
1645200950000|2022-02-18 16:15:50|||||||||61
1645200960000|2022-02-18 16:16:00|||||||||547
1645200980000|2022-02-18 16:16:20|1299|1297.5|1299|1297.5|1299|1297.5|1299|1297.5|175
1645200990000|2022-02-18 16:16:30|||||||||111
1645201030000|2022-02-18 16:17:10||1297||1297||1297||1297|0
1645201080000|2022-02-18 16:18:00|1298|1296.5|1298|1296.5|1298|1296.5|1298|1296.5|41
1645201100000|2022-02-18 16:18:20|||||||||437
1645201120000|2022-02-18 16:18:40|1297.5|1296|1297|1295.5|1297.5|1296|1297|1295.5|246
1645201140000|2022-02-18 16:19:00|||||||||550
1645201150000|2022-02-18 16:19:10|||||||||61
1645201160000|2022-02-18 16:19:20|1297.5|1296|1297.5|1296|1297.5|1296|1297.5|1296|461
1645201170000|2022-02-18 16:19:30|1297|1295.5|1297|1295.5|1297|1295.5|1297|1295.5|14
1645201180000|2022-02-18 16:19:40|1296.5|1295|1296.5|1295|1296.5|1295|1296.5|1295|0
1645201190000|2022-02-18 16:19:50|1297|1296|1297|1295|1297|1296|1297|1295|0
1645201200000|2022-02-18 16:20:00|1296.5|1294.5|1293.5|1292|1296.5|1294.5|1293.5|1292|319
1645201210000|2022-02-18 16:20:10||1291.5||1291.5||1292||1291.5|391
1645201220000|2022-02-18 16:20:20|1293||1293||1293||1293||0
1645201230000|2022-02-18 16:20:30|1293.5|1292|1293.5|1292|1293.5|1292|1293.5|1292|500
1645201260000|2022-02-18 16:21:00|1294|1292.5|1294|1292.5|1294|1292.5|1294|1292.5|210
1645201270000|2022-02-18 16:21:10|1294.5|1293|1294.5|1293|1294.5|1293|1294.5|1293|192
1645201330000|2022-02-18 16:22:10|1295.5|1293.5|1295|1293|1295.5|1294|1295|1293|146
1645201350000|2022-02-18 16:22:30|1294.5||1294.5||1294.5||1294.5||0
1645201370000|2022-02-18 16:22:50|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|0
1645201380000|2022-02-18 16:23:00|1294||1294.5||1294.5||1294||93
1645201430000|2022-02-18 16:23:50|1294||1294||1294||1294||0
1645201500000|2022-02-18 16:25:00|1293.5|1292|1293.5|1292|1293.5|1292|1293.5|1292|0
1645201510000|2022-02-18 16:25:10|1294||1294||1294||1294||100
1645201520000|2022-02-18 16:25:20|1293.5||1293.5||1293.5||1293.5||104
1645201530000|2022-02-18 16:25:30|1294|1293.5|1294.5|1293.5|1295|1293.5|1294|1293.5|13
1645201540000|2022-02-18 16:25:40||1293||1293||1293.5||1293|5
1645201550000|2022-02-18 16:25:50||1293.5||1293.5||1293.5||1293.5|0
1645201560000|2022-02-18 16:26:00||1293||1293.5||1293.5||1293|0
1645201610000|2022-02-18 16:26:50||1293||1293||1293||1293|2
1645201620000|2022-02-18 16:27:00|1295|1293.5|1295|1293.5|1295|1293.5|1295|1293.5|23
1645201660000|2022-02-18 16:27:40|1295.5||1295.5||1295.5||1295.5||1
1645201710000|2022-02-18 16:28:30||1294.5||1294||1294.5||1294|69
1645201720000|2022-02-18 16:28:40|1294|1293|1294|1293|1294|1293|1294|1293|0
1645201730000|2022-02-18 16:28:50|1293.5|1292|1293|1291.5|1293.5|1292|1293|1291.5|0
1645201740000|2022-02-18 16:29:00|1293.5|1292|1294|1292|1294|1292|1293|1291.5|589
1645201750000|2022-02-18 16:29:10|1295|1293|1295|1293|1295|1293|1295|1293|149
1645201760000|2022-02-18 16:29:20|1294.5|1292.5|1294.5|1293|1294.5|1293|1294.5|1292.5|14
1645201770000|2022-02-18 16:29:30|||||||||1
1645201780000|2022-02-18 16:29:40|1295|1293.5|1295|1293.5|1295|1293.5|1295|1293.5|0
1645201790000|2022-02-18 16:29:50||1293||1293||1293||1293|0
1645430400000|2022-02-21 08:00:00|1313|1290.5|1306|1302|1313|1302.5|1306|1290.5|0
1645430430000|2022-02-21 08:00:30|1307.5|1302.5|1312.5|1308.5|1313.5|1308.5|1306|1302|1157
1645430440000|2022-02-21 08:00:40|1312|1308|1311.5|1307|1312|1308.5|1306.5|1301|2427
1645430450000|2022-02-21 08:00:50|1311|1305.5|1305|1299|1311|1305.5|1304|1298|2198
1645430460000|2022-02-21 08:01:00|1305.5|1299.5|1304.5|1301|1305.5|1301.5|1304.5|1298|0
1645430470000|2022-02-21 08:01:10||1299.5||1300||1300.5||1299|2905
1645430480000|2022-02-21 08:01:20|1304|1299.5|1302|1296|1304|1299.5|1300|1294.5|456
1645430490000|2022-02-21 08:01:30|1301.5|1295.5|1301|1296|1301.5|1296|1300|1295.5|150
1645430520000|2022-02-21 08:02:00|1301.5|1296.5|1301.5|1297|1301.5|1297|1301.5|1296.5|34
1645430530000|2022-02-21 08:02:10|1303|1297.5|1301.5|1295|1305|1299|1296.5|1294.5|3218
1645430540000|2022-02-21 08:02:20|1301||1301||1301||1301||0
1645430550000|2022-02-21 08:02:30||1295.5||1296.5||1296.5||1295|0
1645430570000|2022-02-21 08:02:50|||||||||50
1645430580000|2022-02-21 08:03:00|1302|1298.5|1300.5|1296|1306.5|1304|1298.5|1295|4174
1645430590000|2022-02-21 08:03:10|1300|1295.5|1299.5|1295.5|1301|1297|1298|1295.5|543
1645430600000|2022-02-21 08:03:20|1300|1296|1298.5|1296.5|1300|1296.5|1298.5|1296|365
1645430610000|2022-02-21 08:03:30|1299.5|1297|1299.5|1296.5|1300.5|1297|1298.5|1296.5|490
1645430630000|2022-02-21 08:03:50|1300|1297|1298|1295|1300.5|1297|1297.5|1294|915
1645430690000|2022-02-21 08:04:50|||||||||11
1645430720000|2022-02-21 08:05:20||1295.5||1295.5||1295.5||1295.5|0
1645430730000|2022-02-21 08:05:30|||||||||24
1645430750000|2022-02-21 08:05:50|1296|1296|1298|1296|1298|1296|1296|1295|24
1645430780000|2022-02-21 08:06:20|1297.5|1295|1293.5|1290.5|1298|1295|1293.5|1290|2141
1645430790000|2022-02-21 08:06:30|1293|1290|1294|1291.5|1295|1292|1292.5|1289.5|1835
1645430800000|2022-02-21 08:06:40|1294.5|1292|1294.5|1291.5|1295|1293|1294.5|1291|245
1645430810000|2022-02-21 08:06:50|1294|1291|1293|1290|1294|1291|1293|1289.5|0
1645430820000|2022-02-21 08:07:00|1293.5|1290.5|1294|1291.5|1295|1292|1293|1290.5|1088
1645430830000|2022-02-21 08:07:10|1294.5|1292|1297|1294|1298|1294.5|1294.5|1292|347
1645430850000|2022-02-21 08:07:30|1296.5|1293|1296.5|1293.5|1296.5|1293.5|1296.5|1293|0
1645430860000|2022-02-21 08:07:40|1296|1293|1295|1291|1296.5|1293|1294|1290.5|0
1645430870000|2022-02-21 08:07:50|1294.5||1294||1294.5||1294||0
1645430900000|2022-02-21 08:08:20|1293.5||1293.5||1293.5||1293.5||6
1645430910000|2022-02-21 08:08:30|||||||||91
1645430920000|2022-02-21 08:08:40|1294|1292|1296|1294|1296.5|1294.5|1294|1292|603
1645430940000|2022-02-21 08:09:00|1296.5|1294.5|1298|1295.5|1298.5|1296|1296.5|1294.5|317
1645430950000|2022-02-21 08:09:10|1297.5|1295|1301.5|1299|1302|1301|1297|1294|1952
1645430960000|2022-02-21 08:09:20|1301|1299.5|1300.5|1297.5|1302|1300|1300.5|1297|500
1645430970000|2022-02-21 08:09:30|1299.5|1297|1299|1296|1299.5|1297|1298.5|1296|150
1645430990000|2022-02-21 08:09:50|1298.5|1295.5|1298|1295.5|1298.5|1296|1297.5|1295|271
1645431000000|2022-02-21 08:10:00||1296||1296||1296||1296|0
1645431010000|2022-02-21 08:10:10|1298.5|1296.5|1298|1296|1300|1297.5|1297|1296|693
1645431020000|2022-02-21 08:10:20|1297.5|1296.5|1301.5|1298.5|1303|1300.5|1297.5|1296|688
1645431050000|2022-02-21 08:10:50|1300.5|1298|1299.5|1296.5|1300.5|1298.5|1299.5|1296.5|0
1645431060000|2022-02-21 08:11:00|1298.5|1297|1299|1297|1299.5|1297|1298.5|1297|150
1645431070000|2022-02-21 08:11:10|1299.5|1297.5|1299.5|1297|1299.5|1299|1299.5|1297|100
1645431080000|2022-02-21 08:11:20||1297.5||1297.5||1297.5||1297.5|0
1645431110000|2022-02-21 08:11:50|1300|1298|1301.5|1299|1301.5|1299|1300|1298|150
1645431120000|2022-02-21 08:12:00|||||||||50
1645431140000|2022-02-21 08:12:20|1300.5|1298|1299.5|1297|1300.5|1298|1299.5|1297|250
1645431150000|2022-02-21 08:12:30|||||||||193
1645431160000|2022-02-21 08:12:40|1299||1299||1299||1299||0
1645431170000|2022-02-21 08:12:50||1296.5||1296.5||1296.5||1296.5|40
1645431180000|2022-02-21 08:13:00|1298.5|1296|1298|1295.5|1299|1296|1298|1295|0
1645431290000|2022-02-21 08:14:50|1297.5|1295|1296.5|1295|1297.5|1295|1296.5|1295|0
1645431300000|2022-02-21 08:15:00|1296|1295.5|1296|1294.5|1296.5|1295.5|1293.5|1292.5|893
1645431310000|2022-02-21 08:15:10|1297|1294|1297.5|1295.5|1297.5|1296|1296|1294|402
1645431320000|2022-02-21 08:15:20|1297|1294.5|1297|1294.5|1297|1295|1297|1294.5|0
1645431330000|2022-02-21 08:15:30|1297.5|1295|1297|1295.5|1297.5|1295.5|1297|1295|320
1645431340000|2022-02-21 08:15:40|1296.5|1295|1297|1295|1297|1295.5|1296.5|1295|320
1645431350000|2022-02-21 08:15:50||1294.5||1294.5||1294.5||1294.5|0
1645431360000|2022-02-21 08:16:00|1296.5|1293.5|1295.5|1294|1296.5|1295.5|1293.5|1292.5|2539
1645431370000|2022-02-21 08:16:10|1295|1293.5|1294.5|1292.5|1295|1293.5|1294.5|1292.5|254
1645431390000|2022-02-21 08:16:30|1294||1294||1294.5||1294||0
1645431400000|2022-02-21 08:16:40|1294.5|1292|1295|1293.5|1298.5|1295.5|1294.5|1292|4548
1645431410000|2022-02-21 08:16:50|1294.5|1292.5|1297.5|1296|1298.5|1296.5|1294.5|1292.5|1212
1645431420000|2022-02-21 08:17:00|1299|1297|1301.5|1299|1301.5|1299|1298.5|1297|705
1645431430000|2022-02-21 08:17:10|1301|1298.5|1300.5|1298|1301|1298.5|1300.5|1297|0
1645431440000|2022-02-21 08:17:20|1299|1297|1298.5|1296.5|1299|1297|1298.5|1296.5|813
1645431480000|2022-02-21 08:18:00|1299.5|1297.5|1300|1297.5|1300|1297.5|1299.5|1297.5|459
1645431510000|2022-02-21 08:18:30|||||||||23
1645431520000|2022-02-21 08:18:40||1298||1298.5||1298.5||1298|0
1645431560000|2022-02-21 08:19:20|1300.5|1299|1300.5|1299|1300.5|1299|1300.5|1299|601
1645431580000|2022-02-21 08:19:40|||||||||221
1645431640000|2022-02-21 08:20:40|1299.5|1298.5|1299|1296.5|1300.5|1298.5|1299|1296|480
1645431650000|2022-02-21 08:20:50|1298|1297|1298|1296|1299|1297|1298|1296|653
1645431670000|2022-02-21 08:21:10||1295.5||1295.5||1296||1295.5|0
1645431690000|2022-02-21 08:21:30||1297||1295.5||1297||1295.5|120
1645431710000|2022-02-21 08:21:50|1297.5|1295|1297|1295.5|1297.5|1295.5|1297|1295|150
1645431740000|2022-02-21 08:22:20|1296.5|1296|1299|1297|1299|1297|1296.5|1296|443
1645431750000|2022-02-21 08:22:30|1299.5|1298.5|1301|1299.5|1302.5|1301|1299.5|1298.5|693
1645431770000|2022-02-21 08:22:50|1301.5|1300.5|1301.5|1300.5|1302|1300.5|1301.5|1300.5|47
1645431780000|2022-02-21 08:23:00||1299.5||1300||1300||1299.5|440
1645431800000|2022-02-21 08:23:20|1302|1300.5|1303.5|1302|1303.5|1302|1302|1300.5|237
1645431810000|2022-02-21 08:23:30|1302.5|1302.5|1302|1300.5|1302.5|1302.5|1302|1300|441
1645431840000|2022-02-21 08:24:00||1300||1300.5||1300.5||1300|0
1645431850000|2022-02-21 08:24:10|1301|1300|1302|1300.5|1302|1301|1301|1300|350
1645431870000|2022-02-21 08:24:30|1301.5|1300|1301.5|1299.5|1301.5|1300|1301.5|1299|527
1645431910000|2022-02-21 08:25:10||1300.5||1300.5||1300.5||1300.5|0
1645431920000|2022-02-21 08:25:20||1299.5||1299.5||1299.5||1299.5|0
1645431930000|2022-02-21 08:25:30|1302|1300|1303.5|1302|1304|1302|1302|1300|293
1645431940000|2022-02-21 08:25:40|||||||||285
1645431960000|2022-02-21 08:26:00||1302.5||1303||1303||1302.5|0
1645431970000|2022-02-21 08:26:10|1304|1302|1304|1302.5|1304|1302.5|1303.5|1302|556
1645432000000|2022-02-21 08:26:40||1303||1303||1303||1303|0
1645432020000|2022-02-21 08:27:00||1302||1302.5||1302.5||1302|122
1645432090000|2022-02-21 08:28:10|1304.5|1303|1306|1304.5|1306|1305|1304.5|1303|436
1645432100000|2022-02-21 08:28:20|1305.5|1303.5|1304.5|1302.5|1305.5|1305|1303.5|1302.5|322
1645432110000|2022-02-21 08:28:30|||||||||720
1645432160000|2022-02-21 08:29:20||1303||1303||1303||1303|0
1645432170000|2022-02-21 08:29:30|1305|1303.5|1307.5|1306|1307.5|1306.5|1305|1303.5|2841
1645432180000|2022-02-21 08:29:40|1309|1307|1309.5|1308|1310.5|1308|1307.5|1306|561
1645432240000|2022-02-21 08:30:40||1308.5||1308.5||1308.5||1308|113
1645432250000|2022-02-21 08:30:50|1310.5|1309|1309.5|1308|1310.5|1309|1309|1308|608
1645432280000|2022-02-21 08:31:20|1309||1309||1309||1309||0
1645432330000|2022-02-21 08:32:10|1309.5|1308.5|1309.5|1308|1310|1308.5|1309.5|1308|639
1645432350000|2022-02-21 08:32:30|1309|1307.5|1309|1307.5|1309|1307.5|1309|1307.5|260
1645432370000|2022-02-21 08:32:50|1308.5|1307|1309|1307|1309|1307.5|1307.5|1306.5|554
1645432390000|2022-02-21 08:33:10|1309.5|1307.5|1310|1308|1310|1308|1309.5|1307|112
1645432410000|2022-02-21 08:33:30|1309.5|1307.5|1308.5|1307|1309.5|1307.5|1308.5|1307|1009
1645432440000|2022-02-21 08:34:00|1308|1306.5|1306|1304.5|1308|1306.5|1306|1304.5|279
1645432480000|2022-02-21 08:34:40|1307|1305.5|1307.5|1306|1307.5|1306|1307|1305|279
1645432500000|2022-02-21 08:35:00|1307|1305.5|1305.5|1303|1307.5|1305.5|1305.5|1302.5|157
1645432510000|2022-02-21 08:35:10|1305|1302|1303.5|1301.5|1305|1302|1303.5|1301.5|169
1645432520000|2022-02-21 08:35:20|1304|1302|1304.5|1303|1304.5|1303.5|1304|1302|258
1645432530000|2022-02-21 08:35:30|1305.5|1303.5|1306|1304.5|1306|1305|1305.5|1302.5|457
1645432560000|2022-02-21 08:36:00|1305.5|1305.5|1305.5|1304|1306|1305.5|1305.5|1304|121
1645432590000|2022-02-21 08:36:30||1304.5||1304.5||1304.5||1304|2
1645432600000|2022-02-21 08:36:40|1305|1303|1304.5|1302.5|1305|1303.5|1304.5|1302.5|473
1645432610000|2022-02-21 08:36:50|1304|1302|1304|1301.5|1304|1302|1304|1301.5|0
1645432620000|2022-02-21 08:37:00||1301||1302.5||1302.5||1301|0
1645432630000|2022-02-21 08:37:10|1303.5|1302|1303|1300.5|1303.5|1302|1303|1300.5|100
1645432660000|2022-02-21 08:37:40||1301||1301||1301||1301|0
1645432680000|2022-02-21 08:38:00|1303.5|1301.5|1304|1302.5|1304|1302.5|1303.5|1301.5|1114
1645432690000|2022-02-21 08:38:10|1304.5|1303.5|1304.5|1303.5|1305|1303.5|1304.5|1303.5|121
1645432700000|2022-02-21 08:38:20|||||||||456
1645432720000|2022-02-21 08:38:40|||||||||350
1645432760000|2022-02-21 08:39:20|1305.5|1305.5|1306.5|1304.5|1307.5|1305.5|1305.5|1304.5|434
1645432770000|2022-02-21 08:39:30|1306||1306||1306.5||1306||0
1645432780000|2022-02-21 08:39:40|||||||||207
1645432800000|2022-02-21 08:40:00|1306.5|1305|1307|1305|1307.5|1305|1306.5|1305|402
1645432810000|2022-02-21 08:40:10|1306.5||1306.5||1306.5||1306.5||0
1645432900000|2022-02-21 08:41:40|1306|1304.5|1306|1303.5|1306|1304.5|1306|1303.5|387
1645432910000|2022-02-21 08:41:50|1305.5|1304|1305|1303.5|1305.5|1304|1305|1303.5|206
1645432920000|2022-02-21 08:42:00|1304|1303|1305|1302.5|1305|1303|1304|1302.5|140
1645432930000|2022-02-21 08:42:10||1303||1303||1303.5||1303|83
1645432950000|2022-02-21 08:42:30|1304.5|1302.5|1304.5|1303|1305|1303|1304.5|1302.5|0
1645432970000|2022-02-21 08:42:50|1303|1302.5|1302.5|1300|1304.5|1302.5|1301.5|1300|1115
1645432980000|2022-02-21 08:43:00||1300.5||1301||1301||1300.5|33
1645433000000|2022-02-21 08:43:20|||||||||6
1645433010000|2022-02-21 08:43:30|1302|1300.5|1301.5|1300|1302|1300.5|1300.5|1300|222
1645433040000|2022-02-21 08:44:00|1302|1300.5|1303.5|1301.5|1303.5|1301.5|1302|1300.5|1604
1645433050000|2022-02-21 08:44:10|1303|1301|1300.5|1298.5|1303.5|1301|1299|1298.5|2626
1645433060000|2022-02-21 08:44:20|1300|1299|1301|1299.5|1302|1300.5|1300|1299|888
1645433070000|2022-02-21 08:44:30|||||||||269
1645433080000|2022-02-21 08:44:40|1301.5|1300|1301.5|1300|1301.5|1300|1301.5|1300|70
1645433090000|2022-02-21 08:44:50||1299.5||1299.5||1299.5||1299.5|0
1645433130000|2022-02-21 08:45:30||1300||1300||1300||1300|0
1645433150000|2022-02-21 08:45:50|||||||||329
1645433170000|2022-02-21 08:46:10|||||||||191
1645433200000|2022-02-21 08:46:40|||||||||193
1645433210000|2022-02-21 08:46:50|1302|1300.5|1301.5|1300|1302|1301|1301.5|1300|474
1645433230000|2022-02-21 08:47:10||1299.5||1299.5||1299.5||1299.5|2
1645433250000|2022-02-21 08:47:30|1301|1299|1301|1298.5|1301|1299|1301|1298.5|2011
1645433260000|2022-02-21 08:47:40|1300|1299|1302.5|1301|1303|1302|1299.5|1298.5|3178
1645433280000|2022-02-21 08:48:00|||||||||1000
1645433370000|2022-02-21 08:49:30|||||||||40
1645433380000|2022-02-21 08:49:40|||||||||177
1645433400000|2022-02-21 08:50:00|1303|1301.5|1303.5|1302|1303.5|1302|1303|1301|413
1645433410000|2022-02-21 08:50:10|1303|1302.5|1304|1303|1304|1303|1303|1302|817
1645433420000|2022-02-21 08:50:20|||||||||48
1645433440000|2022-02-21 08:50:40|1303.5|1303.5|1303.5|1302|1303.5|1303.5|1303|1302|888
1645433450000|2022-02-21 08:50:50|1303||1303||1303||1303||0
1645433470000|2022-02-21 08:51:10|||||||||486
1645433480000|2022-02-21 08:51:20|1302.5|1301.5|1303|1301.5|1303|1302.5|1302.5|1301.5|629
1645433490000|2022-02-21 08:51:30|1302.5||1302.5||1302.5||1302.5||0
1645433500000|2022-02-21 08:51:40||1301||1301.5||1301.5||1301|20
1645433530000|2022-02-21 08:52:10|||||||||26
1645433540000|2022-02-21 08:52:20|||||||||1
1645433550000|2022-02-21 08:52:30|1303|1302|1303.5|1302.5|1303.5|1302.5|1303|1301.5|254
1645433570000|2022-02-21 08:52:50|||||||||43
1645433610000|2022-02-21 08:53:30|1303|1301.5|1303|1301.5|1303|1301.5|1303|1301.5|100
1645433630000|2022-02-21 08:53:50|||||||||90
1645433680000|2022-02-21 08:54:40|1303.5|1302.5|1304|1302|1304|1303.5|1303.5|1302|1567
1645433720000|2022-02-21 08:55:20|1303.5|1301.5|1303|1301.5|1303.5|1301.5|1303|1301.5|150
1645433730000|2022-02-21 08:55:30|1302.5|1301|1302.5|1301|1302.5|1301|1302.5|1301|155
1645433850000|2022-02-21 08:57:30||1301.5||1301||1301.5||1301|1
1645433860000|2022-02-21 08:57:40|1303|1301.5|1303.5|1301.5|1303.5|1301.5|1303|1301.5|514
1645433900000|2022-02-21 08:58:20||1302||1302||1302||1302|0
1645433920000|2022-02-21 08:58:40|1303|1301.5|1302|1301|1303|1301.5|1301.5|1300|770
1645433930000|2022-02-21 08:58:50|1302.5|1300.5|1303|1301.5|1303|1301.5|1302.5|1300.5|610
1645433950000|2022-02-21 08:59:10||1301||1301||1301||1301|0
1645433960000|2022-02-21 08:59:20|1302.5||1302.5||1302.5||1302.5||0
1645433980000|2022-02-21 08:59:40|||||||||177
1645433990000|2022-02-21 08:59:50|1303|1301.5|1303|1301.5|1303|1301.5|1303|1301.5|126
1645434020000|2022-02-21 09:00:20|1302.5|1301|1303|1301.5|1303|1301.5|1302.5|1301|197
1645434040000|2022-02-21 09:00:40|1302.5|1301|1302.5|1301|1302.5|1301|1302.5|1301|0
1645434120000|2022-02-21 09:02:00|1302|1300.5|1301.5|1300.5|1302|1300.5|1301|1300.5|999
1645434220000|2022-02-21 09:03:40|||||||||9
1645434240000|2022-02-21 09:04:00|1301|1300|1298.5|1297|1301|1300|1298|1296.5|3527
1645434280000|2022-02-21 09:04:40|||||||||50
1645434310000|2022-02-21 09:05:10|1298|1296.5|1299.5|1298|1299.5|1298.5|1297.5|1296.5|12704
1645434320000|2022-02-21 09:05:20|1298.5||1299.5||1299.5||1298.5||185
1645434330000|2022-02-21 09:05:30|||||||||170
1645434340000|2022-02-21 09:05:40|1299|1297.5|1299.5|1298.5|1299.5|1298.5|1298.5|1297.5|1307
1645434370000|2022-02-21 09:06:10|||||||||108
1645434380000|2022-02-21 09:06:20|1299|1298|1299|1298|1299|1298|1299|1298|192
1645434390000|2022-02-21 09:06:30|1298.5|1297|1298|1297|1298.5|1297|1298|1297|217
1645434400000|2022-02-21 09:06:40|1297.5|1296.5|1297.5|1297|1297.5|1297|1297.5|1296.5|2701
1645434410000|2022-02-21 09:06:50|1298|1296.5|1296|1295|1298|1296.5|1295.5|1295|3783
1645434420000|2022-02-21 09:07:00|1295.5|1294.5|1295.5|1294|1295.5|1294.5|1295.5|1294|88
1645434430000|2022-02-21 09:07:10|1296|1294.5|1298.5|1297.5|1299|1298|1296|1294|4929
1645434440000|2022-02-21 09:07:20|1299||1299||1299||1299||88
1645434450000|2022-02-21 09:07:30|1299.5|1298|1300|1299|1301|1299.5|1299.5|1298|1151
1645434460000|2022-02-21 09:07:40|1300.5|1299.5|1300.5|1299.5|1300.5|1300|1300.5|1299.5|547
1645434470000|2022-02-21 09:07:50|1300|1299|1300|1298|1300|1299|1299|1298|832
1645434480000|2022-02-21 09:08:00|1300.5|1299|1300.5|1299|1300.5|1299.5|1300.5|1299|310
1645434490000|2022-02-21 09:08:10|1301|1300|1300|1299|1301|1300|1300|1299|241
1645434500000|2022-02-21 09:08:20|1301||1300.5||1301||1300||150
1645434510000|2022-02-21 09:08:30|1300||1300||1300||1300||0
1645434530000|2022-02-21 09:08:50|1299.5|1298|1299.5|1298|1300|1298.5|1299.5|1298|566
1645434570000|2022-02-21 09:09:30|1298.5|1297.5|1296|1294.5|1299.5|1297.5|1296|1294.5|2759
1645434600000|2022-02-21 09:10:00|1295.5|1294|1294.5|1293|1295.5|1294|1294.5|1292.5|42
1645434620000|2022-02-21 09:10:20|1294|1292.5|1293.5|1292|1294|1292.5|1293.5|1292|0
1645434630000|2022-02-21 09:10:30|1293|1291.5|1293|1291.5|1293.5|1291.5|1293|1291|48
1645434640000|2022-02-21 09:10:40|1293.5|1292|1293.5|1291.5|1294|1293|1293.5|1291.5|358
1645434650000|2022-02-21 09:10:50|1294|1292.5|1297|1295.5|1297.5|1295.5|1293.5|1292.5|3394
1645434660000|2022-02-21 09:11:00|1296.5|1295|1297|1296|1298.5|1297|1295.5|1295|4260
1645434670000|2022-02-21 09:11:10|1297.5|1296.5|1299|1297.5|1299|1297.5|1297|1296.5|2194
1645434680000|2022-02-21 09:11:20|1299.5|1298|1300.5|1299|1301|1299|1299.5|1297.5|932
1645434690000|2022-02-21 09:11:30|1300|1298.5|1298|1296.5|1300|1298.5|1298|1296.5|1014
1645434700000|2022-02-21 09:11:40|1297|1296|1297|1295|1297|1296|1296|1294.5|217
1645434750000|2022-02-21 09:12:30|1297.5|1295.5|1297.5|1296.5|1297.5|1296.5|1297.5|1295|140
1645434780000|2022-02-21 09:13:00||1295.5||1296.5||1296.5||1295.5|0
1645434790000|2022-02-21 09:13:10|1298|1297.5|1300|1297.5|1300|1297.5|1298|1297.5|537
1645434800000|2022-02-21 09:13:20|1299.5|1298|1299.5|1298|1299.5|1298|1299.5|1297.5|0
1645434810000|2022-02-21 09:13:30|1299|1297.5|1299.5|1298|1299.5|1298|1299|1297|46
1645434820000|2022-02-21 09:13:40|1299|1297|1298|1296.5|1299|1297|1298|1296.5|1489
1645434840000|2022-02-21 09:14:00|1297.5|1296|1297.5|1295.5|1297.5|1296|1297.5|1295|53
1645434850000|2022-02-21 09:14:10||1296||1295.5||1296||1295.5|0
1645434900000|2022-02-21 09:15:00|1297|1295|1296.5|1295|1297|1295.5|1296.5|1295|150
1645434910000|2022-02-21 09:15:10|1297.5|1295.5|1297.5|1295.5|1298|1295.5|1297.5|1295.5|297
1645434940000|2022-02-21 09:15:40||1296||1296.5||1296.5||1296|0
1645434950000|2022-02-21 09:15:50||1295.5||1295.5||1296.5||1295.5|0
1645434960000|2022-02-21 09:16:00|1298|1297|1299|1298|1299|1298|1298|1297|1049
1645434970000|2022-02-21 09:16:10|1298.5|1297.5|1298|1296.5|1298.5|1297.5|1298|1296.5|150
1645434980000|2022-02-21 09:16:20||1297||1297||1297||1296.5|108
1645434990000|2022-02-21 09:16:30||1296.5||1296.5||1296.5||1296.5|0
1645435000000|2022-02-21 09:16:40|||||||||1
1645435030000|2022-02-21 09:17:10||1297||1296.5||1297||1296.5|0
1645435040000|2022-02-21 09:17:20|1298.5|1297|1299.5|1298|1299.5|1298|1298.5|1297|1077
1645435080000|2022-02-21 09:18:00|1300|1298.5|1300|1298.5|1300|1299|1300|1298|792
1645435090000|2022-02-21 09:18:10||1298||1298||1298||1298|0
1645435140000|2022-02-21 09:19:00|1300.5|1298.5|1301|1300|1301|1300|1300.5|1298.5|631
1645435150000|2022-02-21 09:19:10|1300.5|1299.5|1300.5|1299|1301|1299.5|1300.5|1299|126
1645435180000|2022-02-21 09:19:40|1301|1300|1303|1301.5|1303|1302|1300.5|1299|1847
1645435190000|2022-02-21 09:19:50|1303.5|1302|1305|1303.5|1305|1303.5|1303.5|1302|282
1645435220000|2022-02-21 09:20:20|1305.5|1304|1306.5|1304|1306.5|1304|1305.5|1303.5|497
1645435230000|2022-02-21 09:20:30|1306||1306||1306||1305.5||0
1645435350000|2022-02-21 09:22:30|1305.5|1303.5|1304.5|1303|1305.5|1303.5|1304.5|1303|433
1645435390000|2022-02-21 09:23:10||1302.5||1302.5||1302.5||1302.5|28
1645435500000|2022-02-21 09:25:00|1305|1303|1306.5|1305|1306.5|1305|1305|1303|507
1645435510000|2022-02-21 09:25:10|1307|1305.5|1310|1308.5|1310|1309|1307|1305.5|1136
1645435520000|2022-02-21 09:25:20|1309.5|1306.5|1309.5|1306.5|1309.5|1306.5|1309.5|1306.5|20
1645435560000|2022-02-21 09:26:00|1309|1306|1307|1305|1309|1306|1306|1305|1207
1645435580000|2022-02-21 09:26:20|1306.5|1304.5|1305.5|1302.5|1306.5|1304.5|1305.5|1302.5|267
1645435600000|2022-02-21 09:26:40||1303||1302.5||1303||1302.5|0
1645435610000|2022-02-21 09:26:50||1303||1302.5||1303||1302.5|0
1645435630000|2022-02-21 09:27:10|1305|1303|1305.5|1303|1305.5|1303|1305|1303|110
1645435640000|2022-02-21 09:27:20|||||||||30
1645435660000|2022-02-21 09:27:40|1305|1302.5|1304.5|1303|1305|1303|1304.5|1302.5|17
1645435670000|2022-02-21 09:27:50|1304||1304.5||1304.5||1304||90
1645435720000|2022-02-21 09:28:40|1304|1302.5|1304|1302.5|1304|1302.5|1304|1302.5|150
1645435730000|2022-02-21 09:28:50|1303.5|1302|1303|1301|1303.5|1302|1303|1301|935
1645435740000|2022-02-21 09:29:00||1301.5||1301||1301.5||1301|0
1645435760000|2022-02-21 09:29:20|1302.5||1302||1302.5||1302||1118
1645435780000|2022-02-21 09:29:40|||||||||122
1645435790000|2022-02-21 09:29:50|1302.5|1301.5|1302.5|1301.5|1303|1301.5|1302.5|1301.5|619
1645435800000|2022-02-21 09:30:00|1303||1303||1303||1303||55
1645435820000|2022-02-21 09:30:20|1303.5|1302|1304.5|1303|1304.5|1303|1303.5|1302|859
1645435840000|2022-02-21 09:30:40|1304|1302.5|1304|1302|1304|1302.5|1304|1302|97
1645435930000|2022-02-21 09:32:10|1304.5|1302.5|1305.5|1303.5|1305.5|1304|1304|1302.5|1591
1645435950000|2022-02-21 09:32:30|||||||||500
1645436040000|2022-02-21 09:34:00|1306|1304|1306.5|1305|1306.5|1305|1306|1304|1215
1645436060000|2022-02-21 09:34:20|1307||1307||1307||1307||0
1645436110000|2022-02-21 09:35:10|1306.5|1304.5|1304.5|1302|1306.5|1304.5|1304.5|1302|2417
1645436120000|2022-02-21 09:35:20|1304||1304||1304||1304||0
1645436140000|2022-02-21 09:35:40||1302.5||1302||1302.5||1302|0
1645436170000|2022-02-21 09:36:10|1304.5|1302.5|1305|1303|1305.5|1304.5|1304.5|1302.5|958
1645436180000|2022-02-21 09:36:20|1305.5|1303.5|1304.5|1302.5|1305.5|1304|1304.5|1302.5|143
1645436200000|2022-02-21 09:36:40|1304|1302|1304|1302|1304|1302|1303.5|1302|0
1645436210000|2022-02-21 09:36:50|1303.5||1303.5||1303.5||1303.5||0
1645436260000|2022-02-21 09:37:40|1303|1301.5|1303|1301.5|1303|1301.5|1303|1301.5|34
1645436270000|2022-02-21 09:37:50|1302|1301|1298.5|1297|1302|1301|1298.5|1297|1658
1645436330000|2022-02-21 09:38:50|1298|1297.5|1297.5|1296.5|1298|1297.5|1297.5|1296.5|1236
1645436340000|2022-02-21 09:39:00|1297||1297||1297||1297||0
1645436360000|2022-02-21 09:39:20||1295.5||1295.5||1295.5||1295.5|33
1645436370000|2022-02-21 09:39:30|1296.5|1295|1296.5|1295|1296.5|1295|1296.5|1295|0
1645436380000|2022-02-21 09:39:40|||||||||90
1645436410000|2022-02-21 09:40:10|1296||1296||1296||1296||0
1645436430000|2022-02-21 09:40:30|1296.5||1296||1296.5||1296||25
1645436460000|2022-02-21 09:41:00|1295.5|1294|1295|1293.5|1295.5|1294|1295|1293|142
1645436470000|2022-02-21 09:41:10|1295.5|1294|1295|1293.5|1296|1294.5|1295|1293.5|826
1645436490000|2022-02-21 09:41:30|1295.5|1294|1295.5|1293.5|1296|1294.5|1295.5|1293.5|328
1645436530000|2022-02-21 09:42:10|||||||||24
1645436560000|2022-02-21 09:42:40|||||||||1000
1645436570000|2022-02-21 09:42:50|||||||||741
1645436580000|2022-02-21 09:43:00|1295||1295||1295||1295||13
1645436590000|2022-02-21 09:43:10|1295.5|1294|1295.5|1293.5|1296|1294|1295|1293.5|661
1645436600000|2022-02-21 09:43:20||1294.5||1293.5||1294.5||1293.5|0
1645436630000|2022-02-21 09:43:50||1294||1294||1294||1294|0
1645436640000|2022-02-21 09:44:00|1296|1294.5|1296|1294|1296|1294.5|1295|1294|790
1645436650000|2022-02-21 09:44:10|1295.5|1293.5|1295.5|1294|1295.5|1294|1294.5|1293.5|529
1645436670000|2022-02-21 09:44:30|1295|1293.5|1295|1293.5|1295|1293.5|1295|1293.5|150
1645436680000|2022-02-21 09:44:40|1294.5||1294.5||1294.5||1294.5||0
1645436690000|2022-02-21 09:44:50|1294|1293|1294.5|1293|1294.5|1293|1294|1293|221
1645436700000|2022-02-21 09:45:00|1294|1293.5|1294.5|1293|1294.5|1293.5|1294|1293|135
1645436710000|2022-02-21 09:45:10|1295|1293.5|1298.5|1296.5|1298.5|1296.5|1295|1293.5|4222
1645436750000|2022-02-21 09:45:50|1299.5|1297|1298.5|1297.5|1300|1297.5|1298.5|1297|1072
1645436820000|2022-02-21 09:47:00||1296.5||1296.5||1296.5||1296.5|155
1645436830000|2022-02-21 09:47:10|1298|1296|1298|1297|1298|1297|1298|1296|238
1645436850000|2022-02-21 09:47:30|1298.5|1297.5|1299.5|1298|1299.5|1298|1298|1297.5|950
1645436870000|2022-02-21 09:47:50|1299|1298.5|1299|1298|1299|1298.5|1299|1298|91
1645436880000|2022-02-21 09:48:00|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|63
1645436890000|2022-02-21 09:48:10||1297||1297||1297||1297|0
1645436970000|2022-02-21 09:49:30|||||||||2602
1645436980000|2022-02-21 09:49:40||1298||1297||1298||1297|223
1645436990000|2022-02-21 09:49:50|1298|1296.5|1297.5|1296.5|1298|1296.5|1297.5|1296.5|33
1645437020000|2022-02-21 09:50:20|||||||||93
1645437070000|2022-02-21 09:51:10|1298|1297|1300|1298.5|1300.5|1298.5|1298|1297|1965
1645437120000|2022-02-21 09:52:00|||||||||33
1645437180000|2022-02-21 09:53:00|1300.5|1299|1299.5|1298|1301.5|1300|1299.5|1298|1296
1645437230000|2022-02-21 09:53:50|1300|1298.5|1299.5|1298|1301|1299|1299.5|1298|930
1645437250000|2022-02-21 09:54:10|1299||1299||1299.5||1299||107
1645437270000|2022-02-21 09:54:30|1299.5|1298.5|1299.5|1298|1299.5|1298.5|1299.5|1298|193
1645437280000|2022-02-21 09:54:40||1298.5||1298||1298.5||1298|36
1645437360000|2022-02-21 09:56:00||1298.5||1298||1298.5||1298|0
1645437390000|2022-02-21 09:56:30|1299|1297.5|1296.5|1295.5|1299|1297.5|1296.5|1295.5|3228
1645437400000|2022-02-21 09:56:40|1296|1295|1296|1295|1296.5|1295|1296|1295|162
1645437410000|2022-02-21 09:56:50|||||||||36
1645437440000|2022-02-21 09:57:20|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|92
1645437490000|2022-02-21 09:58:10|1296.5|1295|1296|1294.5|1296.5|1295.5|1295.5|1294.5|516
1645437510000|2022-02-21 09:58:30|||||||||9
1645437530000|2022-02-21 09:58:50|||||||||602
1645437540000|2022-02-21 09:59:00||1295||1295||1295||1294.5|297
1645437560000|2022-02-21 09:59:20|||||||||38
1645437580000|2022-02-21 09:59:40|1296.5|1295.5|1296|1294.5|1296.5|1295.5|1296|1294.5|280
1645437590000|2022-02-21 09:59:50|1296.5|1295|1296.5|1295|1296.5|1295.5|1296|1295|407
1645437600000|2022-02-21 10:00:00|1297|1295.5|1297|1296|1297|1296|1297|1295.5|525
1645437630000|2022-02-21 10:00:30|||||||||8
1645437640000|2022-02-21 10:00:40|1297.5|1296.5|1297|1296.5|1298|1296.5|1297|1296.5|826
1645437650000|2022-02-21 10:00:50|1298|1297|1298.5|1297|1299|1297|1298|1297|428
1645437660000|2022-02-21 10:01:00|1299|1297.5|1299|1298|1299|1298|1299|1297.5|98
1645437710000|2022-02-21 10:01:50|1299.5||1299.5||1299.5||1299.5||92
1645437720000|2022-02-21 10:02:00|1300|1298.5|1299|1297|1300|1298.5|1298|1297|725
1645437730000|2022-02-21 10:02:10|||||||||1
1645437760000|2022-02-21 10:02:40|1298|1296|1298|1297|1298|1297|1298|1296|0
1645437780000|2022-02-21 10:03:00|1297.5|1296.5|1297.5|1296|1297.5|1296.5|1297.5|1296|108
1645437810000|2022-02-21 10:03:30|1297||1297||1297||1297||0
1645437910000|2022-02-21 10:05:10|1297.5|1297|1298|1296.5|1298|1297|1297|1296.5|1193
1645437930000|2022-02-21 10:05:30|1298.5|1297|1298.5|1297|1299|1297.5|1298.5|1297|740
1645437940000|2022-02-21 10:05:40|1298|1296.5|1298|1296.5|1298.5|1296.5|1298|1296.5|292
1645437960000|2022-02-21 10:06:00|1298.5|1297|1299.5|1297.5|1300|1298|1298|1297|1141
1645437970000|2022-02-21 10:06:10|1300|1298|1301|1299.5|1301|1299.5|1300|1298|328
1645438010000|2022-02-21 10:06:50|1302|1300|1302|1300|1302|1300.5|1301.5|1299.5|137
1645438020000|2022-02-21 10:07:00||1300.5||1300.5||1300.5||1300.5|0
1645438040000|2022-02-21 10:07:20|1301.5|1300|1301.5|1300|1301.5|1300|1301.5|1300|0
1645438070000|2022-02-21 10:07:50|1302.5|1301|1301.5|1300|1303|1301|1301.5|1300|208
1645438080000|2022-02-21 10:08:00||1300.5||1300||1300.5||1300|193
1645438190000|2022-02-21 10:09:50|1302|1300.5|1301.5|1300|1302.5|1301.5|1301.5|1300|1924
1645438200000|2022-02-21 10:10:00|1302|1300.5|1302|1300|1302.5|1300.5|1302|1300|0
1645438220000|2022-02-21 10:10:20|1301.5||1301.5||1301.5||1301.5||0
1645438240000|2022-02-21 10:10:40|||||||||393
1645438260000|2022-02-21 10:11:00|1301|1299.5|1299.5|1298.5|1301|1299.5|1299.5|1298.5|1269
1645438270000|2022-02-21 10:11:10|||||||||33
1645438320000|2022-02-21 10:12:00|1300|1299|1300.5|1298.5|1301|1299.5|1300|1298.5|1498
1645438330000|2022-02-21 10:12:10|||||||||966
1645438340000|2022-02-21 10:12:20|1300|1299|1300.5|1298.5|1300.5|1299.5|1299.5|1298.5|1389
1645438350000|2022-02-21 10:12:30|1300||1300||1300||1300||117
1645438390000|2022-02-21 10:13:10|1300.5|1299|1297.5|1296|1300.5|1299.5|1297.5|1296|3314
1645438410000|2022-02-21 10:13:30||1295.5||1295.5||1295.5||1295.5|0
1645438450000|2022-02-21 10:14:10|1297|1295|1297.5|1296|1298.5|1296.5|1294.5|1292.5|3788
1645438460000|2022-02-21 10:14:20|1297|1295.5|1297|1295|1297|1295.5|1297|1295|88
1645438500000|2022-02-21 10:15:00|1296|1295.5|1299|1297|1300|1298|1296|1295.5|3204
1645438510000|2022-02-21 10:15:10|||||||||7
1645438520000|2022-02-21 10:15:20|1298.5||1298.5||1298.5||1298.5||0
1645438570000|2022-02-21 10:16:10|1299|1298|1297.5|1295.5|1299|1298|1297.5|1295|1021
1645438590000|2022-02-21 10:16:30|||||||||10
1645438620000|2022-02-21 10:17:00|1297|1296|1298.5|1297|1298.5|1297|1297|1296|658
1645438640000|2022-02-21 10:17:20|1298|1296.5|1298|1296.5|1298|1297|1298|1296.5|0
1645438730000|2022-02-21 10:18:50|1297.5|1296|1297|1295|1297.5|1296|1297|1295|88
1645438760000|2022-02-21 10:19:20|1296.5||1296.5||1296.5||1296.5||0
1645438770000|2022-02-21 10:19:30|||||||||400
1645438840000|2022-02-21 10:20:40|||||||||50
1645438980000|2022-02-21 10:23:00|1296|1294.5|1294|1293|1296.5|1294.5|1293.5|1292.5|2940
1645438990000|2022-02-21 10:23:10|1294.5|1292.5|1294|1293|1294.5|1293|1294|1292.5|464
1645439000000|2022-02-21 10:23:20|1295||1295||1295||1295||147
1645439040000|2022-02-21 10:24:00|||||||||2000
1645439070000|2022-02-21 10:24:30|1294.5|1292.5|1294|1292.5|1294.5|1292.5|1294|1292.5|0
1645439120000|2022-02-21 10:25:20|1294.5|1293|1295.5|1294.5|1296|1295|1294|1293|1602
1645439170000|2022-02-21 10:26:10|||||||||102
1645439190000|2022-02-21 10:26:30|1296|1295|1295.5|1294.5|1296|1295|1295.5|1294.5|963
1645439240000|2022-02-21 10:27:20|1295|1294|1295|1293|1295.5|1294|1295|1293|215
1645439270000|2022-02-21 10:27:50|1294.5||1294.5||1294.5||1294.5||0
1645439290000|2022-02-21 10:28:10|1294|1292.5|1294|1292.5|1294|1292.5|1293.5|1292.5|0
1645439300000|2022-02-21 10:28:20|1293.5||1293.5||1293.5||1293.5||0
1645439340000|2022-02-21 10:29:00|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|84
1645439350000|2022-02-21 10:29:10||1291||1291||1291||1291|0
1645439480000|2022-02-21 10:31:20|1293|1292|1293|1292|1293.5|1292.5|1293|1291|1664
1645439510000|2022-02-21 10:31:50||1291.5||1291.5||1291.5||1291.5|0
1645439530000|2022-02-21 10:32:10|||||||||1
1645439550000|2022-02-21 10:32:30|1293.5|1292|1293.5|1291.5|1293.5|1293|1293|1291.5|1077
1645439600000|2022-02-21 10:33:20||1292||1292||1292||1292|200
1645439620000|2022-02-21 10:33:40|1294|1293|1294.5|1292.5|1294.5|1293|1294|1292.5|1754
1645439630000|2022-02-21 10:33:50|1294|1292|1294.5|1292.5|1294.5|1293|1294|1292|48
1645439680000|2022-02-21 10:34:40||1293||1293||1293||1293|0
1645439700000|2022-02-21 10:35:00|1294|1292.5|1293|1292|1294.5|1292.5|1293|1292|716
1645439710000|2022-02-21 10:35:10|1293.5|1292.5|1293.5|1292|1293.5|1292.5|1293|1292|443
1645439720000|2022-02-21 10:35:20||1292.5||1292||1292.5||1292|0
1645439730000|2022-02-21 10:35:30|1293|1292.5|1293.5|1292|1293.5|1292.5|1292.5|1292|629
1645439760000|2022-02-21 10:36:00|1294|1293|1295.5|1294|1295.5|1294|1294|1292.5|1929
1645439770000|2022-02-21 10:36:10|1295||1294.5||1295||1294.5||0
1645439780000|2022-02-21 10:36:20|1295||1295||1295.5||1294.5||532
1645439790000|2022-02-21 10:36:30|||||||||306
1645439820000|2022-02-21 10:37:00|1295.5||1295||1295.5||1295||256
1645439860000|2022-02-21 10:37:40|1295.5|1294.5|1295.5|1294|1295.5|1294.5|1295|1294|569
1645439870000|2022-02-21 10:37:50|1295|1294.5|1295.5|1294.5|1296.5|1295.5|1295|1294.5|532
1645439880000|2022-02-21 10:38:00||1294||1294.5||1294.5||1294|162
1645440030000|2022-02-21 10:40:30|1295|1294|1295.5|1294.5|1295.5|1294.5|1295|1294|593
1645440050000|2022-02-21 10:40:50|||||||||810
1645440120000|2022-02-21 10:42:00|1295|1294|1295|1293.5|1295.5|1294|1295|1293.5|342
1645440180000|2022-02-21 10:43:00|1294.5|1293|1294|1293|1295|1293|1293.5|1292.5|2309
1645440240000|2022-02-21 10:44:00|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|550
1645440260000|2022-02-21 10:44:20|1293|1292|1293|1292|1293|1292|1293|1292|27
1645440270000|2022-02-21 10:44:30|1292.5||1292.5||1292.5||1292.5||0
1645440280000|2022-02-21 10:44:40|1293|1291.5|1292.5|1291.5|1293|1291.5|1292.5|1291|2122
1645440290000|2022-02-21 10:44:50|||||||||192
1645440300000|2022-02-21 10:45:00|1293|1292|1293|1291.5|1293.5|1292.5|1292.5|1291.5|1154
1645440490000|2022-02-21 10:48:10|1292.5|1292|1293|1291.5|1293|1292|1292.5|1291.5|468
1645440510000|2022-02-21 10:48:30|1293.5|1292.5|1294|1292|1294|1292.5|1293.5|1292|226
1645440520000|2022-02-21 10:48:40||1292.5||1293||1293||1292.5|0
1645440530000|2022-02-21 10:48:50|1294.5|1293.5|1296|1294.5|1296.5|1294.5|1294.5|1293.5|301
1645440550000|2022-02-21 10:49:10|1296.5|1295|1297.5|1296.5|1298|1296.5|1296.5|1295|940
1645440560000|2022-02-21 10:49:20|||||||||332
1645440570000|2022-02-21 10:49:30|1298|1297|1298|1296.5|1298|1297|1298|1296.5|314
1645440590000|2022-02-21 10:49:50|1297.5||1297.5||1297.5||1297.5||0
1645440600000|2022-02-21 10:50:00|1298|1297|1298|1297|1298.5|1297.5|1298|1296.5|843
1645440610000|2022-02-21 10:50:10||1296.5||1297||1297||1296.5|0
1645440650000|2022-02-21 10:50:50|1297.5|1296.5|1296.5|1295|1297.5|1296.5|1296|1295|592
1645440660000|2022-02-21 10:51:00|1296||1296||1296||1295.5||152
1645440670000|2022-02-21 10:51:10|1296.5||1296.5||1296.5||1296.5||231
1645440680000|2022-02-21 10:51:20|1296||1296||1296||1296||273
1645440690000|2022-02-21 10:51:30|||||||||6
1645440700000|2022-02-21 10:51:40|1296.5||1296||1296.5||1296||113
1645440710000|2022-02-21 10:51:50|1295.5|1294.5|1295.5|1294.5|1296|1294.5|1295.5|1294.5|301
1645440720000|2022-02-21 10:52:00|1296||1296||1296||1296||2
1645440730000|2022-02-21 10:52:10|1295.5|1294|1294.5|1293.5|1295.5|1294|1294|1293.5|103
1645440750000|2022-02-21 10:52:30|1294|1293|1294|1293|1294|1293|1294|1293|25
1645440760000|2022-02-21 10:52:40|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|0
1645440780000|2022-02-21 10:53:00|||||||||100
1645440840000|2022-02-21 10:54:00|1294|1293|1294|1292.5|1294.5|1293|1294|1292.5|239
1645440850000|2022-02-21 10:54:10||1293||1293||1293||1293|0
1645440940000|2022-02-21 10:55:40|||||||||2
1645440960000|2022-02-21 10:56:00||1293.5||1293.5||1293.5||1293.5|0
1645440970000|2022-02-21 10:56:10|1294.5|1293|1296|1294.5|1297|1295|1294.5|1293|934
1645441000000|2022-02-21 10:56:40|1295.5|1294|1295.5|1293.5|1295.5|1294.5|1295.5|1293.5|256
1645441010000|2022-02-21 10:56:50||1294||1293.5||1294.5||1293.5|38
1645441040000|2022-02-21 10:57:20||1294.5||1294.5||1294.5||1294.5|3
1645441050000|2022-02-21 10:57:30|1295|1294|1294.5|1293|1295|1294|1294.5|1293|243
1645441060000|2022-02-21 10:57:40|1295|1293.5|1296|1294|1296|1294.5|1294.5|1293.5|322
1645441070000|2022-02-21 10:57:50|1295.5|1294.5|1296|1294|1296|1294.5|1295.5|1294|0
1645441080000|2022-02-21 10:58:00|1296.5|1294.5|1296.5|1295|1296.5|1295|1296.5|1294.5|0
1645441130000|2022-02-21 10:58:50|||||||||1364
1645441170000|2022-02-21 10:59:30|1296|1295.5|1296|1294|1296|1295.5|1296|1294|143
1645441200000|2022-02-21 11:00:00|1295.5||1295||1295.5||1295||0
1645441230000|2022-02-21 11:00:30|1296|1294.5|1295|1294|1296|1294.5|1295|1294|227
1645441240000|2022-02-21 11:00:40|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1294.5|1293|166
1645441290000|2022-02-21 11:01:30|1295|1294|1296|1294|1296|1294|1295|1294|178
1645441310000|2022-02-21 11:01:50|1295.5||1295.5||1295.5||1295.5||0
1645441330000|2022-02-21 11:02:10|1296||1296||1296||1296||0
1645441380000|2022-02-21 11:03:00|1295.5||1295.5||1295.5||1295.5||0
1645441400000|2022-02-21 11:03:20|||||||||44
1645441420000|2022-02-21 11:03:40|1295|1293.5|1296|1294.5|1296|1294.5|1295|1293.5|405
1645441430000|2022-02-21 11:03:50||1294||1294||1294||1294|0
1645441440000|2022-02-21 11:04:00|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|0
1645441480000|2022-02-21 11:04:40|1296|1294.5|1298|1296.5|1298.5|1296.5|1296|1294.5|932
1645441530000|2022-02-21 11:05:30|1298.5|1297|1298|1296.5|1298.5|1297|1298|1296.5|100
1645441560000|2022-02-21 11:06:00|1297.5|1297.5|1298|1297|1298.5|1298|1297.5|1296.5|864
1645441570000|2022-02-21 11:06:10|1298.5|1297.5|1299.5|1298|1299.5|1298.5|1298|1297.5|554
1645441590000|2022-02-21 11:06:30|||||||||1
1645441600000|2022-02-21 11:06:40|1300|1298.5|1300.5|1298.5|1300.5|1298.5|1300|1298.5|144
1645441860000|2022-02-21 11:11:00|1301|1299|1301.5|1299.5|1301.5|1300.5|1300.5|1298.5|643
1645441920000|2022-02-21 11:12:00|1302|1300|1303|1301.5|1303|1301.5|1301.5|1300|318
1645442000000|2022-02-21 11:13:20|1303.5|1302|1304|1302|1304.5|1302.5|1303.5|1302|578
1645442020000|2022-02-21 11:13:40|1303.5||1303.5||1303.5||1303.5||316
1645442030000|2022-02-21 11:13:50|1304||1304||1304||1304||0
1645442040000|2022-02-21 11:14:00|||||||||9
1645442060000|2022-02-21 11:14:20|||||||||110
1645442110000|2022-02-21 11:15:10|1303.5||1303.5||1303.5||1303.5||0
1645442140000|2022-02-21 11:15:40|1303||1303.5||1303.5||1303||245
1645442160000|2022-02-21 11:16:00|1303|1303|1301.5|1300.5|1303.5|1303|1301.5|1300.5|1685
1645442170000|2022-02-21 11:16:10|1302||1301.5||1302||1301.5||270
1645442180000|2022-02-21 11:16:20|1302|1301.5|1302|1300.5|1302.5|1301.5|1301.5|1300.5|309
1645442230000|2022-02-21 11:17:10|1302.5|1301|1302.5|1301|1302.5|1302|1302|1300.5|704
1645442240000|2022-02-21 11:17:20||1300.5||1300.5||1300.5||1300.5|0
1645442250000|2022-02-21 11:17:30||1301||1301||1301||1301|117
1645442260000|2022-02-21 11:17:40|1302|1300.5|1302.5|1300.5|1302.5|1300.5|1302|1300.5|0
1645442270000|2022-02-21 11:17:50|1302||1302||1302||1302||0
1645442280000|2022-02-21 11:18:00|1302.5||1302||1302.5||1302||0
1645442290000|2022-02-21 11:18:10|1301.5||1301.5||1301.5||1301.5||0
1645442300000|2022-02-21 11:18:20|1302|1301|1302.5|1301|1302.5|1301|1302|1300.5|250
1645442310000|2022-02-21 11:18:30||1300.5||1301||1301||1300.5|0
1645442340000|2022-02-21 11:19:00|1303|1301.5|1303|1301.5|1303|1301.5|1303|1301.5|89
1645442390000|2022-02-21 11:19:50|1303.5|1302|1303.5|1302|1303.5|1303|1303|1301.5|1489
1645442400000|2022-02-21 11:20:00|1304||1303.5||1304||1303.5||192
1645442540000|2022-02-21 11:22:20|1302.5||1303.5||1303.5||1302.5||3
1645442560000|2022-02-21 11:22:40|||||||||18
1645442620000|2022-02-21 11:23:40|1304|1302.5|1304|1303|1304|1303|1304|1302.5|276
1645442680000|2022-02-21 11:24:40|1304.5|1303.5|1305|1304|1305.5|1304.5|1304.5|1303.5|737
1645442690000|2022-02-21 11:24:50|1305.5|1304.5|1306.5|1304.5|1306.5|1306|1305.5|1304|584
1645442700000|2022-02-21 11:25:00||1305||1305||1305||1305|0
1645442710000|2022-02-21 11:25:10||1305.5||1305.5||1305.5||1305|0
1645442720000|2022-02-21 11:25:20|1307|1306|1307|1306|1307|1306|1307|1306|82
1645442740000|2022-02-21 11:25:40|1308||1307.5||1308||1307.5||194
1645442760000|2022-02-21 11:26:00|1308|1307.5|1308|1306.5|1308.5|1308|1308|1306|640
1645442770000|2022-02-21 11:26:10|1307.5|1306|1307|1305|1307.5|1306|1307|1305|557
1645442780000|2022-02-21 11:26:20||1305.5||1305.5||1305.5||1305.5|0
1645442830000|2022-02-21 11:27:10|1306.5|1305|1306.5|1305|1306.5|1305|1306.5|1305|0
1645442930000|2022-02-21 11:28:50|1306|1304.5|1305|1304|1306|1304.5|1305|1304|884
1645442940000|2022-02-21 11:29:00|1305.5||1305.5||1305.5||1305.5||0
1645442950000|2022-02-21 11:29:10|||||||||62
1645442990000|2022-02-21 11:29:50|1305||1305||1305||1305||0
1645443000000|2022-02-21 11:30:00|1305.5|1305|1304|1303|1305.5|1305|1304|1303|1418
1645443030000|2022-02-21 11:30:30|||||||||412
1645443060000|2022-02-21 11:31:00|1305|1303.5|1304.5|1303.5|1305|1303.5|1304|1303|845
1645443080000|2022-02-21 11:31:20|1305.5|1304|1305.5|1304.5|1305.5|1304.5|1305.5|1304|385
1645443090000|2022-02-21 11:31:30||1304||1304.5||1304.5||1304|3
1645443140000|2022-02-21 11:32:20|1305|1304|1305|1303.5|1305|1304|1305|1303.5|106
1645443180000|2022-02-21 11:33:00|1305.5|1304|1305.5|1304.5|1305.5|1304.5|1305|1304|246
1645443190000|2022-02-21 11:33:10||1305||1304.5||1305||1304.5|170
1645443240000|2022-02-21 11:34:00|1305|1304|1304|1303|1305|1304|1304|1303|2783
1645443250000|2022-02-21 11:34:10|1303.5|1302.5|1303.5|1302.5|1303.5|1302.5|1303.5|1302|384
1645443340000|2022-02-21 11:35:40|||||||||9202
1645443350000|2022-02-21 11:35:50|1303|1302|1303|1302|1303.5|1302|1303|1302|249
1645443360000|2022-02-21 11:36:00|1302.5|1301.5|1302|1301|1302.5|1301.5|1302|1301|869
1645443400000|2022-02-21 11:36:40|1301.5|1300.5|1301.5|1300.5|1302|1300.5|1301.5|1300.5|306
1645443430000|2022-02-21 11:37:10|||||||||260
1645443460000|2022-02-21 11:37:40|1302|1301.5|1306.5|1305|1306.5|1305.5|1302|1301|5648
1645443470000|2022-02-21 11:37:50|1306|1304.5|1305|1304|1306.5|1305.5|1304.5|1304|2537
1645443550000|2022-02-21 11:39:10|||||||||63
1645443590000|2022-02-21 11:39:50|1305.5|1304.5|1304.5|1302.5|1307|1305.5|1304.5|1302.5|4997
1645443610000|2022-02-21 11:40:10|1303.5||1303.5||1303.5||1303.5||0
1645443620000|2022-02-21 11:40:20|1303|1302|1303|1301.5|1303|1302|1303|1301.5|161
1645443640000|2022-02-21 11:40:40|1302.5|1302|1304|1302.5|1304|1303|1302.5|1302|1622
1645443750000|2022-02-21 11:42:30|1303.5|1301.5|1302|1300|1303.5|1301.5|1301.5|1300|595
1645443760000|2022-02-21 11:42:40|1301.5||1301.5||1301.5||1301.5||0
1645443770000|2022-02-21 11:42:50|1301||1301||1301||1301||0
1645443780000|2022-02-21 11:43:00|1301.5||1302||1302||1301.5||465
1645443810000|2022-02-21 11:43:30|1301.5||1301.5||1301.5||1301.5||0
1645443840000|2022-02-21 11:44:00|1301|1299.5|1301|1299.5|1301|1299.5|1300|1299.5|888
1645443900000|2022-02-21 11:45:00|1301.5|1300|1301|1299.5|1301.5|1300|1301|1299.5|594
1645443940000|2022-02-21 11:45:40|1301.5|1300|1301.5|1300|1301.5|1300|1301.5|1300|813
1645443950000|2022-02-21 11:45:50|||||||||32
1645443960000|2022-02-21 11:46:00|||||||||9
1645443970000|2022-02-21 11:46:10||1300.5||1300.5||1300.5||1300|0
1645444000000|2022-02-21 11:46:40|1302|1301|1302.5|1301|1302.5|1302|1302|1301|2499
1645444030000|2022-02-21 11:47:10|1302||1302||1302||1302||72
1645444040000|2022-02-21 11:47:20|||||||||87
1645444060000|2022-02-21 11:47:40|1301.5|1300|1301.5|1300|1301.5|1300|1300|1299|3328
1645444080000|2022-02-21 11:48:00|1301|1300.5|1301.5|1300|1301.5|1300.5|1301|1300|788
1645444170000|2022-02-21 11:49:30|1301||1301||1301.5||1301||0
1645444210000|2022-02-21 11:50:10|1301.5|1300.5|1301.5|1300|1301.5|1300.5|1301.5|1300|625
1645444240000|2022-02-21 11:50:40|1301||1301||1301||1301||0
1645444260000|2022-02-21 11:51:00|1301.5|1300.5|1302|1301|1302|1301|1301|1300.5|988
1645444270000|2022-02-21 11:51:10|1302.5|1301.5|1305|1303|1305|1303|1302.5|1301.5|1199
1645444280000|2022-02-21 11:51:20|1304.5|1302.5|1305|1303.5|1305.5|1304|1304|1302|1169
1645444290000|2022-02-21 11:51:30|||||||||6
1645444320000|2022-02-21 11:52:00|1304.5|1304|1305|1304|1305|1304|1304.5|1304|192
1645444360000|2022-02-21 11:52:40||1304.5||1304.5||1304.5||1304.5|371
1645444370000|2022-02-21 11:52:50|1305.5||1305.5||1305.5||1305.5||148
1645444380000|2022-02-21 11:53:00|||||||||347
1645444390000|2022-02-21 11:53:10|1306.5|1305|1305.5|1305|1306.5|1305.5|1305.5|1304.5|1318
1645444400000|2022-02-21 11:53:20|||||||||43
1645444410000|2022-02-21 11:53:30|||||||||2000
1645444420000|2022-02-21 11:53:40|1305|1304|1305|1303.5|1305|1304|1304.5|1303.5|1334
1645444430000|2022-02-21 11:53:50|||||||||6
1645444440000|2022-02-21 11:54:00|1305.5|1304|1305.5|1304.5|1305.5|1304.5|1305.5|1304|1209
1645444480000|2022-02-21 11:54:40|1305|1304|1305|1303.5|1305.5|1304|1305|1303.5|1165
1645444490000|2022-02-21 11:54:50|1304.5|1303|1304|1302.5|1305|1303|1304|1302.5|488
1645444500000|2022-02-21 11:55:00||1303||1303||1303||1303|0
1645444510000|2022-02-21 11:55:10||1302.5||1303||1303||1302.5|0
1645444540000|2022-02-21 11:55:40|1304.5|1303.5|1305|1303.5|1305.5|1304.5|1304|1303.5|2618
1645444560000|2022-02-21 11:56:00|1304.5|1304.5|1304.5|1303.5|1304.5|1304.5|1304.5|1303.5|247
1645444570000|2022-02-21 11:56:10|1305|1304|1304.5|1303.5|1305|1304|1304.5|1303.5|543
1645444580000|2022-02-21 11:56:20|1305|1304|1305.5|1304.5|1305.5|1304.5|1305|1304|372
1645444600000|2022-02-21 11:56:40|||||||||217
1645444610000|2022-02-21 11:56:50|||||||||23
1645444660000|2022-02-21 11:57:40|||||||||250
1645444730000|2022-02-21 11:58:50|1306|1305|1307.5|1306.5|1307.5|1306.5|1306|1305|1269
1645444790000|2022-02-21 11:59:50|1307|1306|1305.5|1304|1307|1306|1305.5|1304|3253
1645444800000|2022-02-21 12:00:00|1305||1305||1305||1305||122
1645444810000|2022-02-21 12:00:10|1305.5||1305.5||1305.5||1305.5||392
1645444850000|2022-02-21 12:00:50|1305||1305||1305.5||1305||192
1645444920000|2022-02-21 12:02:00|1305.5|1304.5|1305.5|1304.5|1305.5|1304.5|1305.5|1304.5|501
1645444940000|2022-02-21 12:02:20||1304||1304.5||1304.5||1304|231
1645444980000|2022-02-21 12:03:00|1305|1304|1305|1304|1305|1304|1305|1304|227
1645445020000|2022-02-21 12:03:40|1304.5|1303.5|1304|1303|1304.5|1303.5|1304|1303|871
1645445070000|2022-02-21 12:04:30|1303.5|1302.5|1303.5|1302.5|1303.5|1302.5|1303.5|1302.5|139
1645445100000|2022-02-21 12:05:00|1303|1302|1303|1301.5|1303|1302|1303|1301.5|716
1645445160000|2022-02-21 12:06:00|1303.5|1302|1305|1303.5|1305|1303.5|1303.5|1302|1893
1645445190000|2022-02-21 12:06:30|1304.5|1303|1304|1302.5|1304.5|1303|1304|1302.5|934
1645445200000|2022-02-21 12:06:40||1303||1302.5||1303||1302.5|192
1645445260000|2022-02-21 12:07:40|||||||||160
1645445310000|2022-02-21 12:08:30|1303.5|1302|1303|1302|1303.5|1302|1303|1302|550
1645445320000|2022-02-21 12:08:40|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|137
1645445330000|2022-02-21 12:08:50|1302|1301|1302|1301|1302|1301|1302|1301|480
1645445350000|2022-02-21 12:09:10|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|541
1645445370000|2022-02-21 12:09:30|1302|1301|1302|1301|1302.5|1301.5|1301.5|1301|1603
1645445530000|2022-02-21 12:12:10|||||||||180
1645445590000|2022-02-21 12:13:10|1301.5|1300.5|1301|1300|1302|1300.5|1301|1299.5|254
1645445630000|2022-02-21 12:13:50|1300.5|1299.5|1300|1299|1300.5|1299.5|1300|1299|848
1645445690000|2022-02-21 12:14:50|1300.5|1299.5|1301|1299|1301|1299.5|1300|1299|754
1645445710000|2022-02-21 12:15:10|1300.5||1300.5||1300.5||1300.5||0
1645445740000|2022-02-21 12:15:40|1301|1299.5|1301|1299.5|1301|1299.5|1301|1299.5|0
1645445760000|2022-02-21 12:16:00|1301.5|1299|1302|1301|1302|1301|1301.5|1299|477
1645445770000|2022-02-21 12:16:10|1302.5|1301.5|1302|1301|1302.5|1301.5|1302|1301|75
1645445800000|2022-02-21 12:16:40|1302.5|1301.5|1304|1302.5|1304.5|1302.5|1302.5|1301.5|224
1645445900000|2022-02-21 12:18:20||1302||1302||1302||1302|0
1645445910000|2022-02-21 12:18:30|1304.5|1302.5|1304|1302.5|1304.5|1302.5|1304|1302.5|0
1645445950000|2022-02-21 12:19:10|||||||||1000
1645445960000|2022-02-21 12:19:20|1304.5|1303|1304.5|1302.5|1304.5|1303|1304.5|1302.5|0
1645445980000|2022-02-21 12:19:40|1304||1304||1304||1304||0
1645446000000|2022-02-21 12:20:00|1304.5||1304||1304.5||1304||0
1645446020000|2022-02-21 12:20:20|1304.5|1303|1308.5|1307|1309|1307|1304.5|1303|946
1645446040000|2022-02-21 12:20:40|1308|1306.5|1308|1306|1308|1306.5|1308|1305.5|394
1645446090000|2022-02-21 12:21:30|1307.5||1307||1307.5||1307||0
1645446110000|2022-02-21 12:21:50|1306.5|1305.5|1306.5|1305.5|1306.5|1305.5|1306.5|1305.5|67
1645446150000|2022-02-21 12:22:30|1306|1305|1306|1305|1306|1305.5|1305.5|1304.5|156
1645446310000|2022-02-21 12:25:10|1306.5|1305.5|1306.5|1305.5|1307.5|1305.5|1306|1305|1592
1645446350000|2022-02-21 12:25:50|1305.5|1305|1305.5|1304|1305.5|1305|1305|1304|1373
1645446360000|2022-02-21 12:26:00|||||||||191
1645446370000|2022-02-21 12:26:10|1306|1305|1306.5|1305|1306.5|1305.5|1305.5|1305|1459
1645446390000|2022-02-21 12:26:30|||||||||26
1645446430000|2022-02-21 12:27:10||1305.5||1305||1305.5||1305|0
1645446480000|2022-02-21 12:28:00|1307|1305.5|1307.5|1306|1307.5|1306.5|1306.5|1305.5|759
1645446510000|2022-02-21 12:28:30|1308|1306.5|1308.5|1306.5|1308.5|1306.5|1308|1306.5|63
1645446520000|2022-02-21 12:28:40|1308|1307|1306|1305|1308|1307.5|1306|1305|3304
1645446530000|2022-02-21 12:28:50|1305.5|1304.5|1306|1304.5|1306|1304.5|1305.5|1304.5|746
1645446570000|2022-02-21 12:29:30|||||||||228
1645446580000|2022-02-21 12:29:40|1305.5||1305.5||1305.5||1305.5||0
1645446610000|2022-02-21 12:30:10|1305|1304|1305.5|1304|1305.5|1304|1305|1304|79
1645446630000|2022-02-21 12:30:30|1305|1303.5|1304|1303|1305|1303.5|1304|1303|606
1645446660000|2022-02-21 12:31:00|1303.5|1302.5|1303.5|1302.5|1303.5|1302.5|1303.5|1302.5|121
1645446670000|2022-02-21 12:31:10|1303|1302|1302.5|1301.5|1303|1302|1302.5|1301.5|173
1645446690000|2022-02-21 12:31:30|1302|1301|1301.5|1300|1302|1301|1301.5|1300|191
1645446700000|2022-02-21 12:31:40|1301||1301||1301||1301||0
1645446710000|2022-02-21 12:31:50|1300.5|1298.5|1300|1298|1300.5|1299.5|1300|1298|93
1645446730000|2022-02-21 12:32:10|1299.5||1300||1300||1299.5||0
1645446770000|2022-02-21 12:32:50|1299.5|1297.5|1299.5|1298|1299.5|1298|1299.5|1297.5|0
1645446830000|2022-02-21 12:33:50|1300|1298.5|1300.5|1299|1301|1300|1299.5|1298.5|2576
1645446840000|2022-02-21 12:34:00|1301|1300|1303|1301|1303.5|1301|1301|1300|923
1645446860000|2022-02-21 12:34:20|1303.5|1302|1306|1304|1306.5|1304.5|1303.5|1302|829
1645446870000|2022-02-21 12:34:30|1305.5|1303.5|1304.5|1303|1305.5|1303.5|1304|1302.5|394
1645446960000|2022-02-21 12:36:00||1303.5||1303.5||1303.5||1303.5|0
1645446980000|2022-02-21 12:36:20|1304|1303|1304|1302.5|1304|1303|1303|1302.5|796
1645447070000|2022-02-21 12:37:50|1303|1302|1303|1302|1303|1302|1303|1302|332
1645447290000|2022-02-21 12:41:30|||||||||1900
1645447350000|2022-02-21 12:42:30|1303.5|1302.5|1305.5|1304.5|1305.5|1304.5|1303|1302|5517
1645447360000|2022-02-21 12:42:40|1305|1304|1305|1303.5|1305|1304|1305|1303.5|0
1645447380000|2022-02-21 12:43:00|1304.5|1303|1304|1302.5|1304.5|1303|1303.5|1302|3127
1645447390000|2022-02-21 12:43:10|||||||||298
1645447430000|2022-02-21 12:43:50|1303.5|1303|1304|1302.5|1305|1304.5|1303.5|1302.5|3993
1645447440000|2022-02-21 12:44:00|1303.5|1303|1304|1302.5|1304.5|1303|1303.5|1302.5|306
1645447450000|2022-02-21 12:44:10|1303.5||1303.5||1303.5||1303.5||0
1645447460000|2022-02-21 12:44:20|1303|1302|1303.5|1302.5|1304.5|1303|1303|1302|1709
1645447490000|2022-02-21 12:44:50|1304|1302|1303|1302|1304|1302.5|1303|1302|94
1645447510000|2022-02-21 12:45:10|||||||||40
1645447540000|2022-02-21 12:45:40|1303.5|1302.5|1303.5|1302|1303.5|1302.5|1303.5|1302|1080
1645447590000|2022-02-21 12:46:30|1303|1301.5|1302|1301|1303|1301.5|1302|1301|269
1645447620000|2022-02-21 12:47:00|||||||||153
1645447650000|2022-02-21 12:47:30|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|246
1645447730000|2022-02-21 12:48:50|1301|1300|1301|1300|1301|1300|1301|1300|563
1645447830000|2022-02-21 12:50:30|1300.5|1299.5|1300.5|1299.5|1300.5|1299.5|1300.5|1299.5|67
1645447860000|2022-02-21 12:51:00|1300|1299|1300|1298.5|1300|1299|1300|1298|353
1645447940000|2022-02-21 12:52:20|1299.5|1298|1300|1299|1300.5|1299|1297|1295.5|3982
1645447950000|2022-02-21 12:52:30|1299.5|1298.5|1299.5|1298|1299.5|1298.5|1299.5|1298|153
1645447960000|2022-02-21 12:52:40|1299|1298.5|1299.5|1298|1299.5|1298.5|1299|1298|479
1645447980000|2022-02-21 12:53:00|1300|1298.5|1299.5|1298.5|1300|1299|1299.5|1298.5|1711
1645447990000|2022-02-21 12:53:10|1300|1299|1301|1299.5|1301|1299.5|1300|1299|885
1645448010000|2022-02-21 12:53:30|1301.5|1300|1302|1300.5|1302|1300.5|1301|1300|1874
1645448020000|2022-02-21 12:53:40|1301.5||1302||1302||1301.5||0
1645448040000|2022-02-21 12:54:00|1301|1300|1300.5|1299.5|1301|1300|1300.5|1299.5|70
1645448050000|2022-02-21 12:54:10|||||||||71
1645448100000|2022-02-21 12:55:00|1300|1299|1300.5|1299.5|1300.5|1299.5|1299.5|1298.5|674
1645448110000|2022-02-21 12:55:10|1301||1301||1301||1301||284
1645448160000|2022-02-21 12:56:00|1301.5|1300|1302|1300.5|1302|1300.5|1301|1300|661
1645448170000|2022-02-21 12:56:10|||||||||211
1645448220000|2022-02-21 12:57:00|1301.5||1302||1302||1301.5||0
1645448330000|2022-02-21 12:58:50|||||||||60
1645448350000|2022-02-21 12:59:10|1301.5||1302||1302||1301.5||365
1645448380000|2022-02-21 12:59:40|||||||||304
1645448400000|2022-02-21 13:00:00|||||||||109
1645448580000|2022-02-21 13:03:00|1301.5|1301|1303|1302|1303|1302.5|1301.5|1301|1712
1645448760000|2022-02-21 13:06:00|1303.5|1301.5|1304.5|1303|1304.5|1303|1303.5|1301.5|2043
1645448770000|2022-02-21 13:06:10|1304||1304.5||1304.5||1304||125
1645448850000|2022-02-21 13:07:30|1304|1302.5|1304|1302|1304|1302.5|1304|1302|100
1645448860000|2022-02-21 13:07:40||1302.5||1302.5||1302.5||1302|0
1645448930000|2022-02-21 13:08:50|1303.5||1303.5||1303.5||1303.5||15
1645449080000|2022-02-21 13:11:20|1304|1303|1305|1303.5|1305|1303.5|1304|1303|479
1645449100000|2022-02-21 13:11:40|1304.5|1302|1304|1303.5|1304.5|1303.5|1303.5|1302|382
1645449110000|2022-02-21 13:11:50|1303.5|1302|1303.5|1302|1303.5|1302|1303.5|1302|0
1645449150000|2022-02-21 13:12:30|||||||||75
1645449200000|2022-02-21 13:13:20|||||||||22
1645449230000|2022-02-21 13:13:50|1303||1303||1303||1303||0
1645449320000|2022-02-21 13:15:20|1302.5|1301.5|1302.5|1301.5|1302.5|1302|1302.5|1301.5|235
1645449340000|2022-02-21 13:15:40|1302|1301|1302|1301|1302|1301|1302|1301|51
1645449350000|2022-02-21 13:15:50|1301.5|1300.5|1301|1300|1302|1300.5|1301|1300|908
1645449360000|2022-02-21 13:16:00||1299.5||1299.5||1300.5||1299.5|1396
1645449380000|2022-02-21 13:16:20|1300.5||1300.5||1300.5||1300.5||0
1645449390000|2022-02-21 13:16:30|1300||1300.5||1300.5||1300||238
1645449400000|2022-02-21 13:16:40|||||||||80
1645449420000|2022-02-21 13:17:00|1301||1301||1301||1301||395
1645449430000|2022-02-21 13:17:10|1300.5||1300.5||1301||1300.5||4
1645449460000|2022-02-21 13:17:40|1300|1299|1300.5|1299.5|1300.5|1299.5|1300|1299|186
1645449470000|2022-02-21 13:17:50|1300|1299|1299.5|1298.5|1300|1299|1299.5|1298.5|313
1645449480000|2022-02-21 13:18:00||1298||1298||1298||1298|52
1645449500000|2022-02-21 13:18:20|1299|1297|1296|1294|1299|1297|1296|1294|905
1645449510000|2022-02-21 13:18:30|1296.5|1294.5|1296|1294|1296.5|1295|1296|1294|378
1645449520000|2022-02-21 13:18:40|1295.5||1295||1295.5||1295||113
1645449530000|2022-02-21 13:18:50|1294|1293.5|1295|1294|1295|1294|1294|1293.5|654
1645449540000|2022-02-21 13:19:00||1293.5||1293.5||1293.5||1293.5|0
1645449550000|2022-02-21 13:19:10|||||||||16
1645449560000|2022-02-21 13:19:20|1294.5|1293|1294|1291.5|1294.5|1293|1294|1291.5|122
1645449570000|2022-02-21 13:19:30|1293|1291|1292.5|1291|1293|1291.5|1292|1291|503
1645449580000|2022-02-21 13:19:40|1292|1290.5|1292|1290.5|1292|1290.5|1292|1290.5|0
1645449600000|2022-02-21 13:20:00|1291.5||1291.5||1291.5||1291.5||0
1645449620000|2022-02-21 13:20:20|1292|1291|1292|1290.5|1292.5|1291.5|1291.5|1290.5|2718
1645449650000|2022-02-21 13:20:50|||||||||384
1645449660000|2022-02-21 13:21:00||1290||1290||1290||1290|128
1645449700000|2022-02-21 13:21:40||1290.5||1290.5||1290.5||1290.5|0
1645449720000|2022-02-21 13:22:00|1292.5|1291|1292.5|1290.5|1292.5|1291|1292.5|1290.5|507
1645449730000|2022-02-21 13:22:10|1292||1292||1292||1292||26
1645449750000|2022-02-21 13:22:30||1290||1290||1290||1290|112
1645449760000|2022-02-21 13:22:40||1290.5||1290.5||1290.5||1290.5|0
1645449780000|2022-02-21 13:23:00||1290||1290||1290||1290|0
1645449800000|2022-02-21 13:23:20|1291.5||1291.5||1291.5||1291.5||0
1645449850000|2022-02-21 13:24:10||1290.5||1290||1290.5||1290|0
1645449870000|2022-02-21 13:24:30|1292|1290.5|1292|1291|1293|1292|1292|1290|2344
1645449880000|2022-02-21 13:24:40|1292.5||1292.5||1292.5||1292.5||186
1645449900000|2022-02-21 13:25:00|1293|1291.5|1293|1292|1293|1292|1292.5|1291.5|1047
1645449910000|2022-02-21 13:25:10||1291.5||1291.5||1291.5||1291.5|266
1645449920000|2022-02-21 13:25:20|1294.5|1292|1295|1293|1295|1293|1294.5|1292|2640
1645449930000|2022-02-21 13:25:30|1295.5|1293.5|1296|1294|1296|1294|1295.5|1293.5|267
1645449940000|2022-02-21 13:25:40||1293.5||1293.5||1293.5||1293.5|0
1645449960000|2022-02-21 13:26:00||1294||1294.5||1294.5||1294|155
1645449990000|2022-02-21 13:26:30|1296.5||1296||1296.5||1296||0
1645450000000|2022-02-21 13:26:40|1296.5|1295|1296.5|1294.5|1296.5|1295|1296.5|1294.5|331
1645450020000|2022-02-21 13:27:00|1296||1296||1296||1296||0
1645450040000|2022-02-21 13:27:20|1295.5|1294|1296|1294|1296|1294|1295.5|1294|211
1645450080000|2022-02-21 13:28:00||1294.5||1294||1294.5||1294|120
1645450090000|2022-02-21 13:28:10||1294.5||1294||1294.5||1294|0
1645450110000|2022-02-21 13:28:30|1295.5||1295.5||1295.5||1295.5||0
1645450130000|2022-02-21 13:28:50|||||||||1035
1645450140000|2022-02-21 13:29:00|1295||1295.5||1295.5||1295||0
1645450150000|2022-02-21 13:29:10|1295||1295||1295||1295||0
1645450160000|2022-02-21 13:29:20|1294.5|1293.5|1294|1292.5|1294.5|1293.5|1293.5|1292.5|782
1645450170000|2022-02-21 13:29:30|1293.5||1293.5||1293.5||1293.5||0
1645450180000|2022-02-21 13:29:40|||||||||150
1645450200000|2022-02-21 13:30:00|1293|1292|1293|1292|1293|1292|1293|1292|115
1645450220000|2022-02-21 13:30:20|1292.5|1291.5|1290|1288|1292.5|1291.5|1289.5|1287.5|4407
1645450230000|2022-02-21 13:30:30|||||||||230
1645450250000|2022-02-21 13:30:50|||||||||23
1645450280000|2022-02-21 13:31:20|1289.5|1288.5|1290.5|1289|1290.5|1289|1289.5|1288.5|1443
1645450340000|2022-02-21 13:32:20|1290||1290||1290.5||1290||0
1645450350000|2022-02-21 13:32:30|||||||||12
1645450360000|2022-02-21 13:32:40|1290.5|1289.5|1291.5|1290.5|1292|1290.5|1290.5|1289.5|2301
1645450370000|2022-02-21 13:32:50|1292|1291|1292.5|1291.5|1292.5|1291.5|1292|1291|564
1645450400000|2022-02-21 13:33:20|1293|1292|1293|1291.5|1293|1292|1292.5|1291.5|515
1645450430000|2022-02-21 13:33:50|1292.5|1291|1291.5|1289.5|1292.5|1291|1291.5|1289.5|572
1645450440000|2022-02-21 13:34:00||1289||1289.5||1289.5||1289|0
1645450450000|2022-02-21 13:34:10|||||||||95
1645450470000|2022-02-21 13:34:30|1292|1290|1293|1291.5|1293|1291.5|1292|1290|835
1645450480000|2022-02-21 13:34:40||1291||1291||1291||1291|0
1645450500000|2022-02-21 13:35:00|1293.5|1291.5|1294|1292|1294|1293|1293|1291.5|445
1645450560000|2022-02-21 13:36:00|1295|1292.5|1295.5|1294|1295.5|1294|1294.5|1292.5|227
1645450580000|2022-02-21 13:36:20|1295||1295||1295||1295||0
1645450590000|2022-02-21 13:36:30|||||||||151
1645450610000|2022-02-21 13:36:50|1294.5|1293.5|1294|1293|1294.5|1293.5|1293.5|1293|634
1645450620000|2022-02-21 13:37:00|1294.5||1294.5||1294.5||1294||476
1645450640000|2022-02-21 13:37:20|||||||||755
1645450650000|2022-02-21 13:37:30|||||||||300
1645450720000|2022-02-21 13:38:40|1294|1292.5|1294|1292.5|1294|1292.5|1294|1292.5|113
1645450760000|2022-02-21 13:39:20|1294.5|1293|1294|1292.5|1294.5|1293|1294|1292.5|1103
1645450770000|2022-02-21 13:39:30||1293||1292.5||1293||1292.5|39
1645450790000|2022-02-21 13:39:50|||||||||11
1645450810000|2022-02-21 13:40:10|1293.5|1292|1293.5|1292|1293.5|1292|1293.5|1292|391
1645450820000|2022-02-21 13:40:20|1293|1291.5|1292.5|1291|1293|1291.5|1292.5|1291|1691
1645450830000|2022-02-21 13:40:30|1292||1292.5||1292.5||1292||259
1645450960000|2022-02-21 13:42:40|||||||||52
1645450990000|2022-02-21 13:43:10|||||||||2
1645451030000|2022-02-21 13:43:50|1292|1290.5|1294.5|1293|1294.5|1293.5|1291|1290.5|3599
1645451110000|2022-02-21 13:45:10|1295|1293.5|1294.5|1293|1295.5|1294|1294.5|1293|1103
1645451120000|2022-02-21 13:45:20||1293.5||1293.5||1293.5||1293.5|0
1645451160000|2022-02-21 13:46:00|1295|1294|1295.5|1294.5|1295.5|1294.5|1295|1294|598
1645451170000|2022-02-21 13:46:10|||||||||5
1645451210000|2022-02-21 13:46:50|1295|1294|1295.5|1294|1295.5|1294|1295|1294|399
1645451240000|2022-02-21 13:47:20|1295||1295.5||1295.5||1295||1
1645451280000|2022-02-21 13:48:00|||||||||120
1645451320000|2022-02-21 13:48:40|1296|1294.5|1295.5|1294|1296.5|1295.5|1295.5|1294|629
1645451340000|2022-02-21 13:49:00|1296|1294.5|1295.5|1294|1296|1294.5|1295.5|1294|168
1645451360000|2022-02-21 13:49:20|1296||1295.5||1296||1295.5||0
1645451380000|2022-02-21 13:49:40|1296|1294.5|1296|1294.5|1296|1294.5|1296|1294.5|261
1645451410000|2022-02-21 13:50:10||1294||1294||1294||1294|0
1645451420000|2022-02-21 13:50:20||1294.5||1294.5||1294.5||1294.5|0
1645451440000|2022-02-21 13:50:40|1296.5|1295|1297|1296|1297|1296|1296.5|1295|867
1645451490000|2022-02-21 13:51:30|1297.5|1296.5|1297.5|1296.5|1298|1296.5|1297.5|1296.5|1273
1645451500000|2022-02-21 13:51:40|||||||||39
1645451510000|2022-02-21 13:51:50|1298|1297|1298.5|1297|1299|1297.5|1298|1297|869
1645451520000|2022-02-21 13:52:00||1296.5||1297||1297||1296.5|136
1645451600000|2022-02-21 13:53:20|1298|1296.5|1297.5|1296|1298|1296.5|1297.5|1296|703
1645451610000|2022-02-21 13:53:30|1298|1297|1298|1296|1298|1297|1298|1296|1048
1645451640000|2022-02-21 13:54:00|||||||||94
1645451650000|2022-02-21 13:54:10|1297.5|1295.5|1295.5|1294|1297.5|1295.5|1294.5|1294|4437
1645451670000|2022-02-21 13:54:30|1295||1295.5||1295.5||1295||144
1645451700000|2022-02-21 13:55:00|||||||||194
1645451750000|2022-02-21 13:55:50|1296|1294.5|1297|1295|1298|1296|1295.5|1294.5|2034
1645451760000|2022-02-21 13:56:00||1295.5||1296||1296||1295.5|44
1645451790000|2022-02-21 13:56:30|1297.5|1296.5|1298|1296.5|1298|1296.5|1297.5|1296.5|59
1645451800000|2022-02-21 13:56:40|1298.5||1298||1298.5||1298||0
1645451830000|2022-02-21 13:57:10|1298.5|1297|1298.5|1297|1298.5|1297|1298.5|1296.5|72
1645451840000|2022-02-21 13:57:20|1298|1296.5|1298|1296.5|1298|1296.5|1298|1296.5|0
1645451850000|2022-02-21 13:57:30|1297.5|1295.5|1297|1295.5|1297.5|1296|1296.5|1295.5|1487
1645451870000|2022-02-21 13:57:50|1296.5||1296.5||1297||1296.5||0
1645451890000|2022-02-21 13:58:10|1297|1296|1297.5|1296|1297.5|1296|1297|1295.5|524
1645451910000|2022-02-21 13:58:30||1296.5||1297||1297||1296.5|314
1645451940000|2022-02-21 13:59:00||1296.5||1296.5||1297||1296.5|348
1645451980000|2022-02-21 13:59:40||1297||1296.5||1297||1296.5|421
1645452000000|2022-02-21 14:00:00|||||||||64
1645452020000|2022-02-21 14:00:20|1298||1298||1298||1298||0
1645452060000|2022-02-21 14:01:00|1298.5|1297|1298|1297|1298.5|1297|1298|1297|293
1645452090000|2022-02-21 14:01:30|1297.5|1296.5|1297.5|1296.5|1298|1296.5|1297.5|1296.5|514
1645452110000|2022-02-21 14:01:50|1297|1296|1295.5|1294.5|1297.5|1296|1295.5|1294.5|2544
1645452120000|2022-02-21 14:02:00||1294||1294||1294||1294|515
1645452130000|2022-02-21 14:02:10|1295|1293.5|1294.5|1293.5|1295|1293.5|1294|1293.5|699
1645452140000|2022-02-21 14:02:20|1294|1293|1293.5|1292.5|1294|1293|1293.5|1292.5|463
1645452150000|2022-02-21 14:02:30|1293|1292|1293|1292|1293.5|1292|1292.5|1292|402
1645452160000|2022-02-21 14:02:40|||||||||39
1645452170000|2022-02-21 14:02:50|1292.5|1291.5|1292.5|1291.5|1293|1291.5|1292.5|1291.5|208
1645452180000|2022-02-21 14:03:00|1292|1291|1292|1291|1292|1291|1292|1291|0
1645452190000|2022-02-21 14:03:10|1291.5|1291.5|1292|1290.5|1292.5|1291.5|1291.5|1290.5|880
1645452200000|2022-02-21 14:03:20|||||||||278
1645452250000|2022-02-21 14:04:10|1291.5|1289.5|1291.5|1290|1291.5|1290.5|1290|1289.5|3540
1645452260000|2022-02-21 14:04:20|||||||||194
1645452280000|2022-02-21 14:04:40|||||||||387
1645452290000|2022-02-21 14:04:50|||||||||29
1645452340000|2022-02-21 14:05:40|1291||1291.5||1291.5||1291||262
1645452350000|2022-02-21 14:05:50|||||||||26
1645452360000|2022-02-21 14:06:00|1292|1291|1291.5|1290|1292|1291|1291.5|1290|1139
1645452390000|2022-02-21 14:06:30|1291||1291.5||1291.5||1291||0
1645452420000|2022-02-21 14:07:00|1291||1291||1291||1291||0
1645452430000|2022-02-21 14:07:10||1289.5||1289.5||1289.5||1289.5|110
1645452490000|2022-02-21 14:08:10||1289||1289||1289||1289|180
1645452500000|2022-02-21 14:08:20|1290.5|1289.5|1290.5|1289|1290.5|1289.5|1290|1289|671
1645452510000|2022-02-21 14:08:30|1291.5|1289.5|1292|1290.5|1292|1290.5|1291.5|1289.5|1511
1645452520000|2022-02-21 14:08:40|||||||||325
1645452530000|2022-02-21 14:08:50|1292.5|1291|1293|1291.5|1293|1291.5|1292|1291|1640
1645452550000|2022-02-21 14:09:10|1292.5|1291|1292.5|1290.5|1293|1291|1292.5|1290.5|212
1645452590000|2022-02-21 14:09:50|||||||||46
1645452600000|2022-02-21 14:10:00|1292|1289.5|1291.5|1289.5|1292|1289.5|1290.5|1289.5|640
1645452640000|2022-02-21 14:10:40|1291||1291||1291||1290.5||920
1645452650000|2022-02-21 14:10:50|1290.5|1289|1290.5|1289|1290.5|1289|1290.5|1289|54
1645452690000|2022-02-21 14:11:30||1288.5||1289||1289||1288.5|100
1645452710000|2022-02-21 14:11:50|1291|1289.5|1291|1289.5|1291|1289.5|1290.5|1289.5|620
1645452720000|2022-02-21 14:12:00|1290.5|1289|1290.5|1289|1290.5|1289.5|1290.5|1289|266
1645452730000|2022-02-21 14:12:10|1290|1288.5|1289.5|1288|1290|1288.5|1289.5|1288|62
1645452830000|2022-02-21 14:13:50||1287.5||1288||1288||1287.5|646
1645452890000|2022-02-21 14:14:50|||||||||57
1645452900000|2022-02-21 14:15:00|1290|1288.5|1290.5|1289|1290.5|1289|1289.5|1288.5|1427
1645452950000|2022-02-21 14:15:50|1291|1289.5|1292.5|1291.5|1292.5|1291.5|1291|1289.5|2533
1645452960000|2022-02-21 14:16:00|1293|1292|1293|1292|1293|1292|1293|1292|202
1645452970000|2022-02-21 14:16:10|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|551
1645452980000|2022-02-21 14:16:20|1294.5|1293|1294.5|1293|1295|1293|1293.5|1293|680
1645453030000|2022-02-21 14:17:10|1295|1293.5|1295|1294|1295.5|1294|1295|1293.5|242
1645453060000|2022-02-21 14:17:40|1295.5||1296||1296||1295.5||84
1645453070000|2022-02-21 14:17:50|1295.5||1295.5||1295.5||1295.5||0
1645453080000|2022-02-21 14:18:00|1296||1295||1296||1295||0
1645453090000|2022-02-21 14:18:10|1295.5||1295.5||1295.5||1295.5||0
1645453110000|2022-02-21 14:18:30|1296|1294.5|1296.5|1295|1297|1295|1295.5|1294.5|763
1645453120000|2022-02-21 14:18:40|||||||||216
1645453130000|2022-02-21 14:18:50|1297|1295.5|1297.5|1296|1298|1296|1297|1295.5|578
1645453170000|2022-02-21 14:19:30|||||||||225
1645453200000|2022-02-21 14:20:00|1298|1296.5|1299.5|1298|1299.5|1298|1298|1296.5|1645
1645453210000|2022-02-21 14:20:10|1300|1298.5|1301|1299.5|1301.5|1299.5|1300|1298.5|1252
1645453230000|2022-02-21 14:20:30|1300.5|1299|1300|1298|1301|1299.5|1297.5|1296.5|14686
1645453250000|2022-02-21 14:20:50|1299.5|1297.5|1299.5|1298|1299.5|1298|1299.5|1297.5|31
1645453270000|2022-02-21 14:21:10|||||||||107
1645453300000|2022-02-21 14:21:40|1300|1298.5|1301|1299|1301.5|1299.5|1300|1298.5|627
1645453320000|2022-02-21 14:22:00|1301.5|1299.5|1302|1300|1302|1300|1301.5|1299.5|490
1645453450000|2022-02-21 14:24:10|1301.5||1301.5||1301.5||1301.5||0
1645453490000|2022-02-21 14:24:50|1301|1300.5|1301.5|1300|1301.5|1301|1301|1300|372
1645453500000|2022-02-21 14:25:00|1301|1300.5|1301.5|1300.5|1301.5|1300.5|1301|1300.5|25
1645453610000|2022-02-21 14:26:50|1301|1300|1301|1299.5|1301.5|1300|1301|1299|789
1645453630000|2022-02-21 14:27:10|||||||||114
1645453740000|2022-02-21 14:29:00|1300.5|1299|1300.5|1299|1301|1299|1300.5|1299|1720
1645453790000|2022-02-21 14:29:50|1301|1299.5|1302.5|1300.5|1302.5|1300.5|1301|1299.5|2388
1645453800000|2022-02-21 14:30:00|1302|1301|1302.5|1301|1303|1301.5|1302|1301|838
1645453810000|2022-02-21 14:30:10|1303|1301.5|1303|1301.5|1303|1301.5|1303|1301|126
1645453920000|2022-02-21 14:32:00|1302.5|1301|1302.5|1301|1302.5|1301|1302.5|1300.5|236
1645453940000|2022-02-21 14:32:20|1302|1300.5|1301.5|1300.5|1302|1300.5|1301.5|1300.5|3
1645453950000|2022-02-21 14:32:30|1302||1302||1302||1302||0
1645454000000|2022-02-21 14:33:20|1301.5||1302||1302||1301.5||0
1645454010000|2022-02-21 14:33:30|1301.5|1300|1301.5|1299.5|1301.5|1300|1301.5|1299.5|26
1645454110000|2022-02-21 14:35:10|1301|1299|1301|1299|1301.5|1299|1300.5|1299|450
1645454130000|2022-02-21 14:35:30||1299.5||1299.5||1299.5||1299.5|137
1645454160000|2022-02-21 14:36:00||1300.5||1299.5||1300.5||1299.5|565
1645454210000|2022-02-21 14:36:50|1300.5|1299|1300.5|1299|1300.5|1299.5|1300.5|1299|52
1645454230000|2022-02-21 14:37:10|1299|1298.5|1297.5|1295.5|1300|1299|1296.5|1295|4473
1645454260000|2022-02-21 14:37:40|1297|1297|1297.5|1295.5|1297.5|1297|1297|1295.5|195
1645454290000|2022-02-21 14:38:10|1297|1295|1296.5|1294.5|1297.5|1295|1296.5|1294.5|927
1645454330000|2022-02-21 14:38:50|1296|1294|1294.5|1292.5|1296.5|1294|1294.5|1292.5|30
1645454340000|2022-02-21 14:39:00||1292||1292.5||1292.5||1292|0
1645454360000|2022-02-21 14:39:20||1293||1293||1293||1293|0
1645454370000|2022-02-21 14:39:30|||||||||410
1645454380000|2022-02-21 14:39:40|1295|1294|1294.5|1293|1295|1294|1294.5|1293|840
1645454390000|2022-02-21 14:39:50|1295|1293.5|1294.5|1292.5|1295|1294|1294.5|1292.5|243
1645454430000|2022-02-21 14:40:30|1294||1294||1294||1294||0
1645454520000|2022-02-21 14:42:00|1293.5|1292|1292|1290.5|1293.5|1292|1292|1290.5|608
1645454560000|2022-02-21 14:42:40|1291.5||1291.5||1291.5||1291.5||0
1645454640000|2022-02-21 14:44:00|1291|1290|1291|1289.5|1291.5|1290|1291|1289.5|206
1645454650000|2022-02-21 14:44:10|||||||||18
1645454660000|2022-02-21 14:44:20|1290.5||1290.5||1290.5||1290.5||0
1645454670000|2022-02-21 14:44:30|||||||||196
1645454690000|2022-02-21 14:44:50|1291|1290|1291|1289.5|1291|1290|1291|1289.5|365
1645454700000|2022-02-21 14:45:00|1291.5|1290|1291|1290|1291.5|1290|1291|1290|1090
1645454770000|2022-02-21 14:46:10|1290.5|1289.5|1291|1289.5|1291|1289.5|1290.5|1289.5|50
1645454800000|2022-02-21 14:46:40|1291.5|1290|1291.5|1289.5|1291.5|1290|1291|1289.5|360
1645454820000|2022-02-21 14:47:00|1291||1291||1291||1291||0
1645454880000|2022-02-21 14:48:00|||||||||42
1645454980000|2022-02-21 14:49:40|1290.5|1289|1290.5|1289|1290.5|1289|1290|1289|420
1645455010000|2022-02-21 14:50:10|1290||1290||1290||1290||0
1645455020000|2022-02-21 14:50:20||1288.5||1288.5||1288.5||1288.5|64
1645455040000|2022-02-21 14:50:40||1289||1289||1289||1289|0
1645455050000|2022-02-21 14:50:50|||||||||39
1645455100000|2022-02-21 14:51:40|1290.5||1290.5||1290.5||1290.5||408
1645455130000|2022-02-21 14:52:10||1289.5||1289||1289.5||1289|66
1645455160000|2022-02-21 14:52:40|1290|1288.5|1290|1288.5|1290|1288.5|1290|1288.5|2174
1645455190000|2022-02-21 14:53:10|1290.5|1289|1292|1290.5|1292|1290.5|1290.5|1289|2601
1645455310000|2022-02-21 14:55:10|1291.5|1290|1291.5|1290|1292|1290|1291.5|1290|255
1645455370000|2022-02-21 14:56:10|1292|1291|1292|1291|1292|1291|1292|1291|571
1645455400000|2022-02-21 14:56:40|1291.5|1290.5|1292|1290|1292|1290.5|1291.5|1290|226
1645455410000|2022-02-21 14:56:50|1291.5||1291.5||1292||1291.5||129
1645455420000|2022-02-21 14:57:00|1292||1291.5||1292||1291.5||0
1645455430000|2022-02-21 14:57:10|1292|1290.5|1292|1290.5|1292.5|1290.5|1292|1290.5|0
1645455440000|2022-02-21 14:57:20|1292.5||1292||1292.5||1292||0
1645455450000|2022-02-21 14:57:30|1292.5||1292||1292.5||1292||2
1645455460000|2022-02-21 14:57:40|1292.5||1292.5||1292.5||1292.5||0
1645455470000|2022-02-21 14:57:50|1292||1292||1292||1292||250
1645455480000|2022-02-21 14:58:00|1291.5|1290|1291|1289.5|1291.5|1290|1290|1289.5|2502
1645455490000|2022-02-21 14:58:10|1290.5||1290.5||1290.5||1290.5||0
1645455520000|2022-02-21 14:58:40|1290|1289|1289.5|1288|1290.5|1289|1289.5|1288|1545
1645455530000|2022-02-21 14:58:50|||||||||1130
1645455540000|2022-02-21 14:59:00|1289||1289||1289||1289||1622
1645455550000|2022-02-21 14:59:10|1289.5|1288.5|1286.5|1285|1289.5|1288.5|1286.5|1284|2703
1645455560000|2022-02-21 14:59:20|1286|1284.5|1285|1283.5|1286.5|1284.5|1285|1283.5|438
1645455570000|2022-02-21 14:59:30|1284.5|1283|1285.5|1283.5|1285.5|1284|1284.5|1283|1604
1645455630000|2022-02-21 15:00:30|1286|1284|1287|1285|1287.5|1285.5|1286|1284|2102
1645455660000|2022-02-21 15:01:00|1287.5|1285.5|1288.5|1286.5|1288.5|1286.5|1287.5|1285.5|503
1645455690000|2022-02-21 15:01:30|1289|1287|1289.5|1287.5|1289.5|1287.5|1289|1287|330
1645455700000|2022-02-21 15:01:40|||||||||2000
1645455710000|2022-02-21 15:01:50|1290|1288|1290|1288|1290.5|1288.5|1290|1288|386
1645455810000|2022-02-21 15:03:30||1288.5||1288.5||1289||1288.5|275
1645455830000|2022-02-21 15:03:50|1289.5||1290||1290||1289.5||150
1645455840000|2022-02-21 15:04:00|1290.5|1289|1291|1289.5|1291|1289.5|1290.5|1289|505
1645455850000|2022-02-21 15:04:10|1292|1290|1293|1291|1293|1291|1292|1290|438
1645455870000|2022-02-21 15:04:30|1293.5|1291.5|1293.5|1291.5|1294|1291.5|1293.5|1291|0
1645455920000|2022-02-21 15:05:20|1294|1292|1294.5|1292|1295|1292.5|1294|1292|0
1645455930000|2022-02-21 15:05:30|1294||1294||1294.5||1294||0
1645455960000|2022-02-21 15:06:00|1294.5|1292.5|1295.5|1293.5|1295.5|1293.5|1294.5|1292.5|385
1645455980000|2022-02-21 15:06:20|||||||||11
1645456030000|2022-02-21 15:07:10|1295|1293|1294.5|1293|1295|1293|1294.5|1293|1321
1645456040000|2022-02-21 15:07:20|1295||1295||1295.5||1295||0
1645456060000|2022-02-21 15:07:40|1294.5||1294.5||1294.5||1294.5||0
1645456100000|2022-02-21 15:08:20|1295|1293.5|1298.5|1296.5|1299.5|1297|1295|1293|3239
1645456190000|2022-02-21 15:09:50|1298|1296|1297.5|1296|1298|1296|1297.5|1296|378
1645456200000|2022-02-21 15:10:00|1298|1296.5|1298.5|1296.5|1298.5|1296.5|1298|1296.5|156
1645456240000|2022-02-21 15:10:40|||||||||550
1645456270000|2022-02-21 15:11:10|1298|1296|1298|1296|1298|1296|1298|1296|401
1645456330000|2022-02-21 15:12:10||1296.5||1296.5||1296.5||1296.5|0
1645456350000|2022-02-21 15:12:30|||||||||39
1645456360000|2022-02-21 15:12:40||1296||1296||1296||1296|0
1645456390000|2022-02-21 15:13:10|1298.5|1296.5|1298.5|1296.5|1299|1297|1298.5|1296|588
1645456430000|2022-02-21 15:13:50|1299|1297|1298.5|1296.5|1299|1297.5|1298.5|1296.5|579
1645456460000|2022-02-21 15:14:20|||||||||76
1645456510000|2022-02-21 15:15:10|1299|1297.5|1300|1298.5|1300.5|1298.5|1299|1297.5|963
1645456690000|2022-02-21 15:18:10|1299.5|1298|1298|1297|1299.5|1298|1298|1297|3022
1645456710000|2022-02-21 15:18:30|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298.5|1297|1159
1645456720000|2022-02-21 15:18:40||1297||1297||1297||1297|0
1645456800000|2022-02-21 15:20:00|1299|1297.5|1299|1297.5|1299|1297.5|1299|1297.5|314
1645456820000|2022-02-21 15:20:20||1297||1297||1297||1297|0
1645456830000|2022-02-21 15:20:30||1297.5||1297.5||1297.5||1297.5|0
1645456860000|2022-02-21 15:21:00|||||||||39
1645456880000|2022-02-21 15:21:20||1297||1297||1297||1297|0
1645456920000|2022-02-21 15:22:00|||||||||4
1645456950000|2022-02-21 15:22:30|1298.5||1298.5||1298.5||1298.5||0
1645456970000|2022-02-21 15:22:50|1298|1296.5|1297.5|1296|1298|1296.5|1297.5|1296|1581
1645457000000|2022-02-21 15:23:20|||||||||45
1645457010000|2022-02-21 15:23:30|||||||||90
1645457020000|2022-02-21 15:23:40|||||||||130
1645457040000|2022-02-21 15:24:00|||||||||145
1645457060000|2022-02-21 15:24:20|||||||||39
1645457100000|2022-02-21 15:25:00|||||||||9
1645457140000|2022-02-21 15:25:40|||||||||118
1645457150000|2022-02-21 15:25:50|1297||1297.5||1297.5||1297||400
1645457160000|2022-02-21 15:26:00|1297|1295.5|1297|1295.5|1297|1295.5|1297|1295.5|1007
1645457200000|2022-02-21 15:26:40|1296.5|1295|1296.5|1295.5|1296.5|1295.5|1295.5|1295|6149
1645457250000|2022-02-21 15:27:30|1297|1296|1297|1295.5|1297|1296|1297|1295.5|824
1645457260000|2022-02-21 15:27:40|||||||||24
1645457270000|2022-02-21 15:27:50||1295||1295.5||1295.5||1295|273
1645457290000|2022-02-21 15:28:10|1297.5|1296|1298.5|1297.5|1299|1298|1297.5|1295.5|3137
1645457320000|2022-02-21 15:28:40|||||||||121
1645457340000|2022-02-21 15:29:00|1298|1297|1298|1296.5|1298|1297|1298|1296.5|471
1645457410000|2022-02-21 15:30:10|||||||||76
1645457460000|2022-02-21 15:31:00|1297.5||1297.5||1297.5||1297||562
1645457470000|2022-02-21 15:31:10|1297||1297.5||1297.5||1297||170
1645457480000|2022-02-21 15:31:20|||||||||9
1645457500000|2022-02-21 15:31:40|||||||||70
1645457510000|2022-02-21 15:31:50|1298|1297|1298.5|1297|1298.5|1297.5|1298|1297|1290
1645457520000|2022-02-21 15:32:00|||||||||25
1645457540000|2022-02-21 15:32:20||1296.5||1296.5||1296.5||1296.5|0
1645457560000|2022-02-21 15:32:40||1297||1297||1297||1297|1
1645457590000|2022-02-21 15:33:10|1298||1298||1298||1298||0
1645457610000|2022-02-21 15:33:30|||||||||90
1645457640000|2022-02-21 15:34:00|||||||||39
1645457660000|2022-02-21 15:34:20|||||||||106
1645457700000|2022-02-21 15:35:00||1296.5||1296.5||1296.5||1296.5|39
1645457760000|2022-02-21 15:36:00|||||||||39
1645457770000|2022-02-21 15:36:10|1297.5|1296|1297.5|1296|1298|1296|1297|1296|559
1645457830000|2022-02-21 15:37:10|1297||1297||1297||1297||0
1645457870000|2022-02-21 15:37:50|||||||||39
1645457890000|2022-02-21 15:38:10|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|57
1645457950000|2022-02-21 15:39:10|||||||||1001
1645457970000|2022-02-21 15:39:30||1295||1295.5||1295.5||1295|253
1645457980000|2022-02-21 15:39:40|1296|1296|1297|1295.5|1297.5|1296|1296|1295.5|2650
1645458030000|2022-02-21 15:40:30|1296.5|1296|1297|1296|1297|1296|1296.5|1296|422
1645458040000|2022-02-21 15:40:40|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1297.5|1296|420
1645458060000|2022-02-21 15:41:00|1297|1296|1297.5|1296|1297.5|1296|1297|1296|387
1645458150000|2022-02-21 15:42:30|||||||||39
1645458170000|2022-02-21 15:42:50|||||||||71
1645458180000|2022-02-21 15:43:00|||||||||119
1645458200000|2022-02-21 15:43:20|1298|1296.5|1298.5|1297|1298.5|1297.5|1297.5|1296.5|1317
1645458240000|2022-02-21 15:44:00|1298|1296.5|1298|1296.5|1298|1296.5|1298|1296.5|244
1645458270000|2022-02-21 15:44:30|1298.5|1297|1300|1298.5|1300|1298.5|1298.5|1297|921
1645458280000|2022-02-21 15:44:40|1300.5||1300.5||1300.5||1300.5||0
1645458290000|2022-02-21 15:44:50|1301|1299|1301|1299|1301.5|1299.5|1300.5|1299|0
1645458310000|2022-02-21 15:45:10|1300.5|1299.5|1300.5|1299|1300.5|1299.5|1300.5|1299|49
1645458320000|2022-02-21 15:45:20|1300|1298.5|1300|1298.5|1300|1298.5|1300|1298.5|115
1645458340000|2022-02-21 15:45:40|1299.5|1298|1297.5|1296.5|1299.5|1298.5|1297.5|1296.5|1855
1645458350000|2022-02-21 15:45:50|1297|1296|1297|1295.5|1297|1296|1297|1295.5|303
1645458370000|2022-02-21 15:46:10|1297.5|1296.5|1297.5|1295.5|1297.5|1296.5|1297.5|1295.5|763
1645458380000|2022-02-21 15:46:20|||||||||300
1645458430000|2022-02-21 15:47:10||1296||1296||1296||1296|1
1645458440000|2022-02-21 15:47:20|1297|1295.5|1297.5|1295.5|1297.5|1295.5|1297|1295.5|0
1645458450000|2022-02-21 15:47:30||1296||1296||1296||1296|0
1645458500000|2022-02-21 15:48:20|||||||||41
1645458510000|2022-02-21 15:48:30|1297|1295.5|1297|1295.5|1297|1295.5|1297|1295.5|58
1645458530000|2022-02-21 15:48:50|1296.5|1295|1295.5|1294|1297|1295|1295.5|1294|8537
1645458540000|2022-02-21 15:49:00|1295||1295||1295.5||1295||411
1645458560000|2022-02-21 15:49:20|1295.5|1294.5|1295.5|1294|1296|1294.5|1295.5|1294|2291
1645458580000|2022-02-21 15:49:40||1295||1294||1295||1294|90
1645458590000|2022-02-21 15:49:50|||||||||463
1645458600000|2022-02-21 15:50:00|1295|1293.5|1293.5|1292|1295|1294|1293.5|1292|1086
1645458620000|2022-02-21 15:50:20|1293|1291.5|1293|1291.5|1293|1291.5|1293|1291.5|461
1645458630000|2022-02-21 15:50:30|1292.5|1291|1292.5|1291|1293|1291|1292.5|1291|539
1645458690000|2022-02-21 15:51:30|1292|1290.5|1291.5|1290|1292|1290.5|1291.5|1290|0
1645458740000|2022-02-21 15:52:20|1291||1291||1291||1291||0
1645458810000|2022-02-21 15:53:30|||||||||170
1645458840000|2022-02-21 15:54:00|1291.5|1290.5|1291.5|1290|1291.5|1290.5|1291.5|1290|1062
1645458950000|2022-02-21 15:55:50|1292|1290.5|1292.5|1290.5|1292.5|1290.5|1292|1290.5|660
1645458970000|2022-02-21 15:56:10||1291.5||1291.5||1291.5||1291.5|0
1645459050000|2022-02-21 15:57:30|1292|1291|1292.5|1291|1292.5|1291|1292|1291|863
1645459070000|2022-02-21 15:57:50|1293|1291.5|1293.5|1291.5|1293.5|1291.5|1293|1291.5|938
1645459080000|2022-02-21 15:58:00|1293||1293||1293||1293||0
1645459110000|2022-02-21 15:58:30|1293.5|1292|1293.5|1292.5|1293.5|1292.5|1293|1291.5|24
1645459160000|2022-02-21 15:59:20|||||||||45
1645459180000|2022-02-21 15:59:40||1293||1292.5||1293||1292.5|259
1645459200000|2022-02-21 16:00:00|1294||1294||1294||1294||282
1645459210000|2022-02-21 16:00:10|||||||||6
1645459240000|2022-02-21 16:00:40|1293.5||1293.5||1293.5||1293.5||0
1645459260000|2022-02-21 16:01:00|1294||1293.5||1294||1293.5||0
1645459270000|2022-02-21 16:01:10|||||||||127
1645459290000|2022-02-21 16:01:30||1292||1292||1292||1292|240
1645459350000|2022-02-21 16:02:30||1291.5||1291.5||1291.5||1291.5|0
1645459360000|2022-02-21 16:02:40||1292||1292||1292||1292|0
1645459370000|2022-02-21 16:02:50||1291.5||1291.5||1291.5||1291.5|85
1645459380000|2022-02-21 16:03:00|1293||1293||1293||1293||0
1645459400000|2022-02-21 16:03:20|1292.5||1292.5||1292.5||1292.5||282
1645459460000|2022-02-21 16:04:20|1292|1291|1292|1291|1292|1291|1292|1291|908
1645459480000|2022-02-21 16:04:40|||||||||178
1645459500000|2022-02-21 16:05:00||1290.5||1290.5||1290.5||1290.5|61
1645459510000|2022-02-21 16:05:10||1290||1290||1290||1290|912
1645459520000|2022-02-21 16:05:20|1291.5||1291||1291.5||1291||2049
1645459550000|2022-02-21 16:05:50|1290.5|1289.5|1290.5|1289.5|1291|1289.5|1290.5|1289.5|385
1645459580000|2022-02-21 16:06:20||1289||1289||1289||1289|118
1645459640000|2022-02-21 16:07:20|||||||||1
1645459670000|2022-02-21 16:07:50|||||||||519
1645459690000|2022-02-21 16:08:10|1290|1288.5|1290|1288.5|1290|1288.5|1290|1288.5|272
1645459700000|2022-02-21 16:08:20|1289.5||1289.5||1289.5||1289.5||0
1645459740000|2022-02-21 16:09:00|1289|1288|1289|1288|1289|1288|1289|1288|53
1645459760000|2022-02-21 16:09:20|1288.5|1287.5|1288.5|1287|1288.5|1287.5|1288.5|1287|113
1645459780000|2022-02-21 16:09:40|1288||1288||1288||1288||0
1645459810000|2022-02-21 16:10:10||1286.5||1286.5||1286.5||1286.5|136
1645459820000|2022-02-21 16:10:20|1287.5||1287.5||1287.5||1287.5||0
1645459840000|2022-02-21 16:10:40||1286||1286||1286||1285.5|246
1645459870000|2022-02-21 16:11:10|1288|1286.5|1288|1286.5|1288|1286.5|1287.5|1286.5|1769
1645459890000|2022-02-21 16:11:30|1287.5||1288||1288||1287.5||29
1645459900000|2022-02-21 16:11:40|1287.5||1287.5||1287.5||1287.5||411
1645459910000|2022-02-21 16:11:50|1288||1288||1288||1288||636
1645460010000|2022-02-21 16:13:30|1287.5||1287.5||1287.5||1287.5||0
1645460030000|2022-02-21 16:13:50|||||||||54
1645460040000|2022-02-21 16:14:00||1286||1286||1286||1286|331
1645460090000|2022-02-21 16:14:50|1287||1287||1287||1287||0
1645460100000|2022-02-21 16:15:00|1286.5|1285.5|1286.5|1285.5|1286.5|1285.5|1286.5|1285.5|0
1645460110000|2022-02-21 16:15:10|||||||||55
1645460120000|2022-02-21 16:15:20|1287|1286|1287|1286|1287|1286|1287|1285.5|2599
1645460130000|2022-02-21 16:15:30|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1059
1645460140000|2022-02-21 16:15:40|||||||||110
1645460170000|2022-02-21 16:16:10|1287|1286|1287|1285.5|1287|1286|1287|1285.5|743
1645460330000|2022-02-21 16:18:50|||||||||28
1645460360000|2022-02-21 16:19:20|1286.5|1285|1286.5|1285.5|1286.5|1285.5|1286|1285|2073
1645460370000|2022-02-21 16:19:30|1286||1286.5||1286.5||1286||1982
1645460380000|2022-02-21 16:19:40|1286||1286||1286.5||1286||2045
1645460390000|2022-02-21 16:19:50|||||||||1623
1645460400000|2022-02-21 16:20:00|1286.5||1286.5||1286.5||1286||2645
1645460410000|2022-02-21 16:20:10|||||||||1534
1645460420000|2022-02-21 16:20:20|||||||||2461
1645460430000|2022-02-21 16:20:30|1286|1285|1286|1285|1286|1285|1286|1285|1651
1645460440000|2022-02-21 16:20:40|||||||||949
1645460450000|2022-02-21 16:20:50|1285.5|1284.5|1285.5|1284|1285.5|1284.5|1285.5|1284|4750
1645460460000|2022-02-21 16:21:00|1285||1284.5||1285.5||1284.5||1616
1645460470000|2022-02-21 16:21:10|1285|1283.5|1285|1283.5|1285|1283.5|1285|1283.5|3000
1645460480000|2022-02-21 16:21:20|||||||||1610
1645460490000|2022-02-21 16:21:30|||||||||1612
1645460500000|2022-02-21 16:21:40||1284||1284||1284||1284|2398
1645460510000|2022-02-21 16:21:50|||||||||2165
1645460520000|2022-02-21 16:22:00|1284.5||1285||1285||1284.5||2028
1645460530000|2022-02-21 16:22:10|||||||||2014
1645460540000|2022-02-21 16:22:20|||||||||1518
1645460580000|2022-02-21 16:23:00|1284.5|1283.5|1284.5|1283.5|1284.5|1283.5|1284.5|1283.5|50228
1645460590000|2022-02-21 16:23:10|1285|1284|1285|1284.5|1285|1284.5|1285|1284|1843
1645460600000|2022-02-21 16:23:20|1285.5||1285.5||1285.5||1285.5||422
1645460640000|2022-02-21 16:24:00|1286|1285|1286|1285|1286|1285|1285.5|1284.5|1744
1645460650000|2022-02-21 16:24:10||1284.5||1284.5||1284.5||1284.5|0
1645460660000|2022-02-21 16:24:20||1285||1285||1285||1285|0
1645460680000|2022-02-21 16:24:40|||||||||117
1645460690000|2022-02-21 16:24:50|||||||||7
1645460700000|2022-02-21 16:25:00|||||||||125
1645460710000|2022-02-21 16:25:10|1285.5|1284.5|1286|1284.5|1286|1284.5|1285.5|1284|1353
1645460730000|2022-02-21 16:25:30|||||||||445
1645460740000|2022-02-21 16:25:40|1285.5|1284|1285.5|1284|1285.5|1284|1285.5|1284|0
1645460750000|2022-02-21 16:25:50|1286|1284.5|1286|1284.5|1286|1284.5|1286|1284.5|1118
1645460760000|2022-02-21 16:26:00|1285.5|1284|1285.5|1284|1285.5|1284.5|1285.5|1284|10
1645460770000|2022-02-21 16:26:10|1285|1283.5|1285|1283.5|1285.5|1283.5|1285|1283.5|661
1645460780000|2022-02-21 16:26:20|||||||||525
1645460790000|2022-02-21 16:26:30||1284||1284||1284||1284|1119
1645460800000|2022-02-21 16:26:40|||||||||84
1645460810000|2022-02-21 16:26:50|||||||||508
1645460820000|2022-02-21 16:27:00|1285.5||1285.5||1285.5||1285.5||457
1645460840000|2022-02-21 16:27:20|1286||1285.5||1286||1285.5||0
1645460850000|2022-02-21 16:27:30|1286|1284.5|1285.5|1284|1286|1284.5|1285|1284|1634
1645460860000|2022-02-21 16:27:40|1285|1284.5|1285.5|1284|1285.5|1284.5|1285|1284|1256
1645460870000|2022-02-21 16:27:50|1285||1285||1285||1285||756
1645460880000|2022-02-21 16:28:00|||||||||223
1645460890000|2022-02-21 16:28:10|||||||||450
1645460900000|2022-02-21 16:28:20|||||||||89
1645460910000|2022-02-21 16:28:30|||||||||448
1645460920000|2022-02-21 16:28:40|1284.5|1283.5|1285|1283.5|1285|1283.5|1284.5|1283.5|2538
1645460930000|2022-02-21 16:28:50|1284.5||1284.5||1284.5||1284.5||643
1645460940000|2022-02-21 16:29:00|||||||||619
1645460950000|2022-02-21 16:29:10|1284|1283|1284|1283|1284|1283|1284|1283|898
1645460970000|2022-02-21 16:29:30|1284.5|1283.5|1285|1283|1285|1283.5|1284.5|1283|779
1645460980000|2022-02-21 16:29:40|1284.5|1283.5|1285.5|1283.5|1285.5|1284|1284.5|1283.5|1477
1645460990000|2022-02-21 16:29:50|1285|1284|1287.5|1285.5|1287.5|1285.5|1285|1283.5|1424
1645516810000|2022-02-22 08:00:10|1282|1278.5|1272|1267|1282|1278.5|1271.5|1266.5|4102
1645516820000|2022-02-22 08:00:20||1266.5||1266.5||1266.5||1266.5|0
1645516830000|2022-02-22 08:00:30|1271.5|1267|1271|1266|1271.5|1268|1271|1266|6785
1645516840000|2022-02-22 08:00:40||1266.5||1267||1267||1266.5|103
1645516860000|2022-02-22 08:01:00|1271.5|1267.5|1274.5|1271.5|1274.5|1271.5|1271.5|1267.5|2185
1645516870000|2022-02-22 08:01:10|1276.5|1272|1275.5|1271.5|1276.5|1272|1275.5|1271.5|821
1645516920000|2022-02-22 08:02:00|1275|1272|1273.5|1270.5|1275|1272|1273.5|1270.5|126
1645516930000|2022-02-22 08:02:10|1273|1268.5|1272.5|1269|1273|1270|1269.5|1263.5|2223
1645516940000|2022-02-22 08:02:20|1272|1268.5|1272.5|1270.5|1272.5|1270.5|1272|1268.5|2
1645516950000|2022-02-22 08:02:30|1273|1271|1276|1271|1276.5|1272.5|1273|1270.5|315
1645516960000|2022-02-22 08:02:40||1271.5||1272||1272||1271.5|0
1645516970000|2022-02-22 08:02:50|1276.5|1272.5|1278.5|1274|1279|1275|1276.5|1272.5|0
1645516990000|2022-02-22 08:03:10|1279|1274.5|1280|1276|1280|1276|1279|1274.5|495
1645517010000|2022-02-22 08:03:30|||||||||497
1645517020000|2022-02-22 08:03:40|1279.5|1275.5|1278|1274.5|1279.5|1275.5|1275.5|1271.5|634
1645517050000|2022-02-22 08:04:10||1275||1275||1275.5||1274.5|0
1645517060000|2022-02-22 08:04:20|1277.5|1274.5|1278|1274.5|1278|1275|1277.5|1274.5|77
1645517070000|2022-02-22 08:04:30|1277.5|1275|1278|1275.5|1278|1275.5|1277.5|1274.5|0
1645517080000|2022-02-22 08:04:40|1279|1277|1281|1278.5|1281|1279|1279|1277|883
1645517090000|2022-02-22 08:04:50||1278||1277.5||1278||1277.5|0
1645517100000|2022-02-22 08:05:00|1282|1278|1285|1281.5|1286|1282.5|1282|1278|313
1645517110000|2022-02-22 08:05:10|1284.5|1281|1283|1280|1284.5|1281|1283|1280|688
1645517120000|2022-02-22 08:05:20|1283.5|1280.5|1284|1280.5|1285.5|1282|1283.5|1280|423
1645517130000|2022-02-22 08:05:30|1284.5|1281|1284.5|1281|1284.5|1281.5|1284.5|1281|0
1645517140000|2022-02-22 08:05:40|1284|1280.5|1284.5|1280.5|1284.5|1280.5|1284|1280|67
1645517150000|2022-02-22 08:05:50|1284|1280|1283.5|1280|1284|1280|1283.5|1280|1548
1645517160000|2022-02-22 08:06:00|1284|1280.5|1284.5|1280.5|1284.5|1280.5|1284|1280.5|65
1645517170000|2022-02-22 08:06:10|1284|1280|1283.5|1280|1284|1280.5|1283.5|1280|0
1645517180000|2022-02-22 08:06:20|1284|1280.5|1284.5|1281.5|1284.5|1281.5|1283.5|1280.5|294
1645517200000|2022-02-22 08:06:40|1284|1281|1284.5|1281|1284.5|1281|1284|1281|200
1645517210000|2022-02-22 08:06:50||1281.5||1281.5||1281.5||1281.5|33
1645517230000|2022-02-22 08:07:10|1285||1286.5||1286.5||1285||365
1645517240000|2022-02-22 08:07:20|1287|1282|1287|1282.5|1287|1282.5|1286|1282|0
1645517250000|2022-02-22 08:07:30|1287.5||1287||1287.5||1287||0
1645517260000|2022-02-22 08:07:40|||||||||33
1645517270000|2022-02-22 08:07:50||1282||1282||1282||1282|0
1645517280000|2022-02-22 08:08:00|1286.5|1281.5|1285|1281.5|1286.5|1281.5|1285|1281.5|1
1645517300000|2022-02-22 08:08:20|1284.5|1281|1284.5|1281|1285.5|1281.5|1284|1281|72
1645517310000|2022-02-22 08:08:30|1285|1281.5|1286|1281.5|1286|1281.5|1285|1281.5|0
1645517330000|2022-02-22 08:08:50|1285.5|1282|1281|1277.5|1286|1282|1281|1277|225
1645517340000|2022-02-22 08:09:00|1280.5|1277|1278.5|1276|1281|1277|1278.5|1275|31
1645517350000|2022-02-22 08:09:10|1278|1275.5|1277.5|1275|1278|1275.5|1277.5|1274|0
1645517360000|2022-02-22 08:09:20|1276.5|1274.5|1277.5|1275|1278.5|1275|1276.5|1274.5|165
1645517370000|2022-02-22 08:09:30|1277|1274.5|1277|1274|1277|1274.5|1277|1274|0
1645517390000|2022-02-22 08:09:50|||||||||1282
1645517410000|2022-02-22 08:10:10||1274.5||1274||1274.5||1274|111
1645517420000|2022-02-22 08:10:20|1277.5|1274.5|1278.5|1275.5|1279.5|1276|1276|1274.5|2071
1645517440000|2022-02-22 08:10:40|||||||||29
1645517460000|2022-02-22 08:11:00|1279||1278.5||1279||1278.5||0
1645517500000|2022-02-22 08:11:40|1278|1276|1277.5|1275|1278.5|1276|1275.5|1274.5|399
1645517520000|2022-02-22 08:12:00||1275.5||1275.5||1276||1275|614
1645517580000|2022-02-22 08:13:00|||||||||200
1645517600000|2022-02-22 08:13:20|1278||1277.5||1278||1277.5||0
1645517620000|2022-02-22 08:13:40|||||||||317
1645517640000|2022-02-22 08:14:00|1278|1276|1285|1282.5|1285.5|1283.5|1278|1276|2577
1645517650000|2022-02-22 08:14:10|1285.5||1285||1285.5||1285||0
1645517660000|2022-02-22 08:14:20|1285.5||1285||1285.5||1285||0
1645517670000|2022-02-22 08:14:30|1285.5||1285.5||1285.5||1285.5||0
1645517680000|2022-02-22 08:14:40|1285||1285||1285||1285||0
1645517700000|2022-02-22 08:15:00|1285.5|1283|1288|1286|1289|1287|1285.5|1283|1577
1645517710000|2022-02-22 08:15:10|||||||||6349
1645517730000|2022-02-22 08:15:30||1286.5||1286||1286.5||1286|0
1645517760000|2022-02-22 08:16:00||1287||1286||1287||1286|99
1645517770000|2022-02-22 08:16:10|1287.5|1285.5|1287.5|1284.5|1287.5|1285.5|1287.5|1284.5|502
1645517800000|2022-02-22 08:16:40|||||||||20
1645517820000|2022-02-22 08:17:00|1286.5|1284|1283|1281|1286.5|1284|1283|1280.5|1082
1645517830000|2022-02-22 08:17:10|1282.5|1280.5|1282.5|1280.5|1282.5|1280.5|1282.5|1280|0
1645517840000|2022-02-22 08:17:20|1283|1281|1283|1281|1283|1281|1283|1280.5|69
1645517850000|2022-02-22 08:17:30|1284|1281.5|1288|1286|1288|1286.5|1284|1281.5|2135
1645517860000|2022-02-22 08:17:40|1288.5||1288.5||1288.5||1288.5||150
1645517880000|2022-02-22 08:18:00|||||||||46
1645517920000|2022-02-22 08:18:40|1287.5|1285|1287.5|1285|1288.5|1285|1287|1284|221
1645517970000|2022-02-22 08:19:30|1287||1287||1287.5||1287||0
1645517980000|2022-02-22 08:19:40|1286.5|1284.5|1283|1281|1286.5|1284.5|1283|1280.5|647
1645517990000|2022-02-22 08:19:50|1282.5|1280.5|1285.5|1283|1285.5|1283.5|1282.5|1280.5|475
1645518000000|2022-02-22 08:20:00|1286|1283.5|1286|1283.5|1286|1283.5|1286|1283.5|0
1645518010000|2022-02-22 08:20:10|1286.5|1284|1287|1285|1287|1285|1286.5|1284|115
1645518020000|2022-02-22 08:20:20|1287.5|1285.5|1291.5|1289|1291.5|1289|1287|1285.5|816
1645518030000|2022-02-22 08:20:30|1291|1289.5|1291.5|1289.5|1291.5|1289.5|1291|1289.5|0
1645518040000|2022-02-22 08:20:40||1289||1289||1289||1289|0
1645518070000|2022-02-22 08:21:10|1291||1291.5||1291.5||1291||0
1645518080000|2022-02-22 08:21:20|1292|1289.5|1292|1290.5|1293|1291.5|1292|1289.5|1059
1645518110000|2022-02-22 08:21:50||1290||1290.5||1290.5||1290|0
1645518120000|2022-02-22 08:22:00|1292.5|1291|1293|1291|1293|1291.5|1292.5|1291|100
1645518130000|2022-02-22 08:22:10|1293.5|1292|1294.5|1292.5|1294.5|1292.5|1293.5|1292|420
1645518150000|2022-02-22 08:22:30|1296|1293|1296|1294.5|1296|1294.5|1296|1293|394
1645518160000|2022-02-22 08:22:40|1297.5|1295|1296|1295.5|1297.5|1296|1296|1295|150
1645518170000|2022-02-22 08:22:50|1298.5|1296|1299|1296.5|1299.5|1296.5|1298.5|1296|78
1645518180000|2022-02-22 08:23:00|1299.5||1299.5||1300.5||1299.5||0
1645518190000|2022-02-22 08:23:10|1299|1297|1299|1297|1299|1297|1299|1297|0
1645518230000|2022-02-22 08:23:50||1297.5||1297.5||1297.5||1297.5|0
1645518240000|2022-02-22 08:24:00|1299.5|1298|1300|1298|1300.5|1298|1299.5|1298|274
1645518280000|2022-02-22 08:24:40|1300.5|1298.5|1304.5|1302.5|1305|1302.5|1300.5|1298.5|2234
1645518290000|2022-02-22 08:24:50|1305||1305||1305||1305||0
1645518300000|2022-02-22 08:25:00|1305.5||1305.5||1305.5||1305.5||0
1645518310000|2022-02-22 08:25:10|1305|1301.5|1303|1301.5|1305|1303|1303|1301.5|0
1645518330000|2022-02-22 08:25:30|||||||||78
1645518340000|2022-02-22 08:25:40|1302.5|1300.5|1302.5|1300.5|1302.5|1300.5|1302.5|1300.5|1065
1645518350000|2022-02-22 08:25:50|1304|1301|1302.5|1301|1304|1301|1302.5|1301|2000
1645518360000|2022-02-22 08:26:00||1300.5||1300.5||1300.5||1300.5|0
1645518390000|2022-02-22 08:26:30|1302|1300|1299.5|1297.5|1302|1300|1299.5|1297.5|1450
1645518410000|2022-02-22 08:26:50|1299|1298|1301.5|1299|1301.5|1299|1298.5|1297.5|1063
1645518440000|2022-02-22 08:27:20|1302|1299.5|1302.5|1301|1303|1301|1302|1299.5|240
1645518450000|2022-02-22 08:27:30|1303||1303||1303||1303||0
1645518460000|2022-02-22 08:27:40|1302.5||1303||1303||1302.5||167
1645518470000|2022-02-22 08:27:50|1302.5||1302.5||1302.5||1302.5||0
1645518490000|2022-02-22 08:28:10|1303|1301.5|1305.5|1303.5|1305.5|1303.5|1303|1301.5|3271
1645518500000|2022-02-22 08:28:20|1306||1305.5||1306||1305.5||0
1645518520000|2022-02-22 08:28:40|||||||||200
1645518540000|2022-02-22 08:29:00|1305|1303|1305.5|1303.5|1305.5|1304|1304.5|1302|460
1645518550000|2022-02-22 08:29:10|1307|1304|1310.5|1308|1310.5|1308.5|1306.5|1304|3306
1645518560000|2022-02-22 08:29:20|1310|1308.5|1308.5|1306|1310.5|1308.5|1308.5|1305.5|6841
1645518570000|2022-02-22 08:29:30|1309|1307|1309|1307|1309|1307.5|1309|1307|240
1645518580000|2022-02-22 08:29:40|1308.5|1308|1310|1308|1310|1308|1308.5|1306|1090
1645518590000|2022-02-22 08:29:50|1309.5|1306.5|1309|1308|1309.5|1308|1309|1306.5|133
1645518600000|2022-02-22 08:30:00||1306.5||1308||1308||1306|514
1645518610000|2022-02-22 08:30:10|||||||||341
1645518620000|2022-02-22 08:30:20|1308.5|1306.5|1308|1305.5|1309|1306.5|1307|1305|1934
1645518630000|2022-02-22 08:30:30|1308.5|1306|1310|1308|1310|1308.5|1308.5|1306|925
1645518640000|2022-02-22 08:30:40|1309.5||1309.5||1309.5||1309.5||1000
1645518650000|2022-02-22 08:30:50|||||||||291
1645518660000|2022-02-22 08:31:00|1309|1307.5|1309|1308|1309|1308|1308.5|1306.5|2053
1645518670000|2022-02-22 08:31:10|1308.5|1307.5|1308|1305.5|1309|1308|1308|1305.5|1900
1645518680000|2022-02-22 08:31:20|1308.5|1306|1308.5|1308|1309|1308.5|1308|1305.5|1736
1645518700000|2022-02-22 08:31:40|1308|1307.5|1308.5|1306.5|1308.5|1308|1308|1306|1322
1645518710000|2022-02-22 08:31:50|1308|1308|1307.5|1307|1309|1308|1307.5|1306|2154
1645518720000|2022-02-22 08:32:00|1308|1306.5|1309|1307|1309.5|1308|1308|1306.5|916
1645518730000|2022-02-22 08:32:10|1309.5|1307.5|1309|1307.5|1309.5|1308|1309|1307.5|392
1645518740000|2022-02-22 08:32:20|1307.5|1307|1307.5|1306.5|1307.5|1307|1307|1306.5|637
1645518750000|2022-02-22 08:32:30|1307|1306|1306|1304|1307|1306|1306|1303.5|352
1645518760000|2022-02-22 08:32:40|||||||||22
1645518780000|2022-02-22 08:33:00||1305||1304||1305||1304|167
1645518800000|2022-02-22 08:33:20||1304.5||1304.5||1305||1304.5|150
1645518830000|2022-02-22 08:33:50|1305.5|1304|1304.5|1303.5|1305.5|1304|1303.5|1302|923
1645518850000|2022-02-22 08:34:10|1304|1303|1302.5|1300.5|1304.5|1303|1302.5|1300|1648
1645518860000|2022-02-22 08:34:20||1300||1300||1300.5||1300|0
1645518870000|2022-02-22 08:34:30|1302|1299.5|1301.5|1299.5|1302|1299.5|1301.5|1299.5|93
1645518880000|2022-02-22 08:34:40||1300||1300||1300||1300|500
1645518890000|2022-02-22 08:34:50||1299.5||1299.5||1299.5||1299.5|0
1645518900000|2022-02-22 08:35:00||1300||1300||1300||1300|0
1645518910000|2022-02-22 08:35:10||1299.5||1299.5||1299.5||1299.5|0
1645518920000|2022-02-22 08:35:20|1301|1299|1300.5|1299|1301|1299|1300.5|1299|33
1645518950000|2022-02-22 08:35:50|1301|1299.5|1303.5|1301.5|1303.5|1302.5|1301|1299.5|1828
1645518960000|2022-02-22 08:36:00|||||||||33
1645518970000|2022-02-22 08:36:10|1304|1302|1305|1302.5|1305|1302.5|1304|1302|714
1645519010000|2022-02-22 08:36:50|1305.5|1303|1306.5|1304.5|1306.5|1304.5|1305.5|1303|940
1645519030000|2022-02-22 08:37:10|||||||||274
1645519080000|2022-02-22 08:38:00|1307.5|1305|1308.5|1306|1308.5|1306|1307.5|1305|145
1645519100000|2022-02-22 08:38:20||1306.5||1306.5||1306.5||1306.5|0
1645519140000|2022-02-22 08:39:00|1309|1307|1310|1307.5|1310|1307.5|1309|1307|282
1645519150000|2022-02-22 08:39:10|1309.5||1309.5||1309.5||1309.5||0
1645519160000|2022-02-22 08:39:20|1309|1307|1308.5|1306.5|1309|1307|1308.5|1306.5|445
1645519180000|2022-02-22 08:39:40||1307||1308||1308||1307|0
1645519200000|2022-02-22 08:40:00|||||||||1000
1645519210000|2022-02-22 08:40:10|1309.5|1307.5|1308|1307|1309.5|1307.5|1308|1307|525
1645519230000|2022-02-22 08:40:30|1309.5|1307.5|1312.5|1311|1313.5|1311|1309.5|1307.5|2407
1645519240000|2022-02-22 08:40:40|1312|1310.5|1312.5|1311|1312.5|1311|1312|1309.5|332
1645519250000|2022-02-22 08:40:50|1313.5|1311.5|1313.5|1311.5|1313.5|1312|1311.5|1311|1515
1645519260000|2022-02-22 08:41:00|1314|1312|1315|1312.5|1315|1312.5|1314|1312|438
1645519270000|2022-02-22 08:41:10|||||||||1792
1645519350000|2022-02-22 08:42:30|||||||||1
1645519370000|2022-02-22 08:42:50|1315.5|1313|1316.5|1314.5|1316.5|1314.5|1315.5|1312.5|1925
1645519410000|2022-02-22 08:43:30||1315||1315||1315||1315|0
1645519450000|2022-02-22 08:44:10|1317|1315.5|1318|1316.5|1318|1316.5|1317|1315.5|3563
1645519460000|2022-02-22 08:44:20|1317.5|1315.5|1317|1315.5|1317.5|1315.5|1317|1315.5|871
1645519470000|2022-02-22 08:44:30|1317.5||1317.5||1317.5||1317.5||755
1645519480000|2022-02-22 08:44:40|1318|1316|1320|1318|1320|1318|1318|1316|1652
1645519510000|2022-02-22 08:45:10|1319.5|1319.5|1320|1318|1320|1319.5|1319.5|1317|1625
1645519540000|2022-02-22 08:45:40|||||||||190
1645519560000|2022-02-22 08:46:00|1319.5|1317.5|1318|1315.5|1319.5|1317.5|1317|1315.5|1189
1645519570000|2022-02-22 08:46:10|1317.5||1317.5||1317.5||1317.5||0
1645519680000|2022-02-22 08:48:00|||||||||431
1645519710000|2022-02-22 08:48:30|1317|1316|1317.5|1316|1317.5|1316|1317|1316|69
1645519730000|2022-02-22 08:48:50||1315.5||1315.5||1315.5||1315.5|0
1645519780000|2022-02-22 08:49:40|1318|1316|1320|1318|1320|1318|1318|1316|1478
1645519790000|2022-02-22 08:49:50|1319.5||1319.5||1319.5||1319.5||0
1645519800000|2022-02-22 08:50:00|1320||1320||1320||1320||0
1645519840000|2022-02-22 08:50:40|1319.5|1317|1318|1316|1319.5|1317|1318|1316|1167
1645519860000|2022-02-22 08:51:00|1318.5|1317|1319.5|1317|1319.5|1317|1318.5|1316|0
1645519960000|2022-02-22 08:52:40|1320|1317.5|1320|1318|1321.5|1319|1320|1317|963
1645519980000|2022-02-22 08:53:00|1319.5|1317.5|1315.5|1313.5|1320|1317.5|1315.5|1313|2703
1645519990000|2022-02-22 08:53:10|1315|1313|1313.5|1311.5|1315|1313|1313.5|1311|0
1645520050000|2022-02-22 08:54:10|1313|1311|1313|1311|1313|1311|1313|1311|0
1645520060000|2022-02-22 08:54:20||1310.5||1310.5||1310.5||1310.5|0
1645520070000|2022-02-22 08:54:30||1310||1310||1310||1310|0
1645520080000|2022-02-22 08:54:40|||||||||1
1645520100000|2022-02-22 08:55:00|1311.5|1309.5|1308|1306.5|1311.5|1309.5|1308|1306|4106
1645520120000|2022-02-22 08:55:20||1306||1306||1306||1306|0
1645520170000|2022-02-22 08:56:10||1306.5||1306.5||1306.5||1306.5|0
1645520180000|2022-02-22 08:56:20|1309|1307|1309|1307|1309|1307|1309|1306.5|2
1645520200000|2022-02-22 08:56:40|1308.5|1306.5|1308.5|1306.5|1308.5|1306.5|1308.5|1306.5|512
1645520270000|2022-02-22 08:57:50|1309||1308.5||1309||1308.5||150
1645520310000|2022-02-22 08:58:30|1309|1307|1309|1307|1309|1307|1309|1307|357
1645520320000|2022-02-22 08:58:40|1309.5|1307.5|1309.5|1307|1310|1308|1309.5|1307|1417
1645520330000|2022-02-22 08:58:50|1310|1307.5|1313|1310.5|1313|1310.5|1309.5|1307|3274
1645520340000|2022-02-22 08:59:00||1311||1310.5||1311||1310.5|0
1645520350000|2022-02-22 08:59:10||1311||1310.5||1311||1310.5|0
1645520370000|2022-02-22 08:59:30||1311||1311||1311||1311|5
1645520400000|2022-02-22 09:00:00|1312.5|1310.5|1312.5|1310.5|1312.5|1310.5|1312.5|1310.5|41
1645520430000|2022-02-22 09:00:30|1312|1310|1311.5|1309.5|1312|1310.5|1311.5|1309.5|647
1645520470000|2022-02-22 09:01:10|1311|1309|1310.5|1308|1311|1309|1310.5|1307.5|281
1645520480000|2022-02-22 09:01:20|1310||1309.5||1310||1309.5||0
1645520490000|2022-02-22 09:01:30||1307.5||1307.5||1307.5||1307.5|88
1645520500000|2022-02-22 09:01:40||1307||1307||1307||1307|77
1645520520000|2022-02-22 09:02:00|1309|1306.5|1305.5|1303.5|1309|1306.5|1305.5|1303.5|1446
1645520560000|2022-02-22 09:02:40|1306.5|1304|1306.5|1304.5|1306.5|1304.5|1306|1303.5|187
1645520590000|2022-02-22 09:03:10||1304||1304||1304||1304|0
1645520600000|2022-02-22 09:03:20|1305.5|1303.5|1302.5|1299.5|1305.5|1303.5|1302.5|1299.5|1968
1645520610000|2022-02-22 09:03:30||1299||1299.5||1299.5||1299|0
1645520630000|2022-02-22 09:03:50|1300.5|1299|1300.5|1298.5|1300.5|1299|1300.5|1298.5|145
1645520640000|2022-02-22 09:04:00|1301|1299|1301|1299|1301.5|1299|1301|1299|305
1645520650000|2022-02-22 09:04:10|||||||||68
1645520680000|2022-02-22 09:04:40|1301.5|1299.5|1302.5|1300.5|1302.5|1300.5|1301.5|1299|1111
1645520710000|2022-02-22 09:05:10|1302||1302||1302||1302||0
1645520760000|2022-02-22 09:06:00|1302.5|1301.5|1302.5|1300.5|1302.5|1301.5|1302|1300.5|168
1645520770000|2022-02-22 09:06:10|1302||1302||1302||1302||0
1645520790000|2022-02-22 09:06:30|1301.5|1300|1300|1298.5|1301.5|1300|1299|1296.5|927
1645520810000|2022-02-22 09:06:50||1297.5||1298.5||1298.5||1297.5|0
1645520820000|2022-02-22 09:07:00|1300.5|1299|1301|1299.5|1301.5|1300|1300.5|1298.5|1500
1645520860000|2022-02-22 09:07:40|||||||||3
1645520870000|2022-02-22 09:07:50|1301.5|1299|1301.5|1299.5|1301.5|1299.5|1301.5|1299|0
1645520880000|2022-02-22 09:08:00|1301||1301||1301||1301||0
1645520910000|2022-02-22 09:08:30|1301.5||1301.5||1301.5||1301.5||0
1645520930000|2022-02-22 09:08:50|1301||1301||1301||1301||0
1645520960000|2022-02-22 09:09:20|1301.5|1300|1303.5|1302|1304|1302|1301.5|1300|2001
1645520970000|2022-02-22 09:09:30|1304|1302.5|1307|1305|1307|1305|1304|1302.5|627
1645521020000|2022-02-22 09:10:20|||||||||4
1645521060000|2022-02-22 09:11:00|1306|1304|1305.5|1303|1306|1304|1304.5|1303|1823
1645521080000|2022-02-22 09:11:20|1305|1303.5|1304.5|1303|1305|1303.5|1304.5|1303|108
1645521100000|2022-02-22 09:11:40|1304|1302.5|1303.5|1302|1304|1302.5|1303.5|1302|373
1645521130000|2022-02-22 09:12:10|1304|1302.5|1303.5|1302.5|1304|1302.5|1303.5|1302.5|3
1645521140000|2022-02-22 09:12:20||1302||1302||1302||1302|0
1645521180000|2022-02-22 09:13:00|1303|1300.5|1303|1301|1303|1301|1302.5|1300.5|180
1645521210000|2022-02-22 09:13:30|1302.5|1300.5|1302|1299.5|1302.5|1300.5|1302|1299|2
1645521220000|2022-02-22 09:13:40||1299||1299.5||1299.5||1299|0
1645521250000|2022-02-22 09:14:10||1299||1299.5||1299.5||1299|0
1645521270000|2022-02-22 09:14:30|1301.5|1299|1301|1299|1301.5|1299|1301|1299|0
1645521290000|2022-02-22 09:14:50|1301.5|1299.5|1302|1300.5|1302|1300.5|1301.5|1299|802
1645521320000|2022-02-22 09:15:20|1300.5|1299.5|1301.5|1300|1301.5|1300|1300.5|1299|362
1645521330000|2022-02-22 09:15:30|1301||1301||1301||1301||0
1645521340000|2022-02-22 09:15:40|1301.5||1301.5||1301.5||1301.5||0
1645521370000|2022-02-22 09:16:10||1300.5||1300.5||1300.5||1300.5|18
1645521410000|2022-02-22 09:16:50|1301|1300|1301|1300|1301|1300|1301|1300|127
1645521440000|2022-02-22 09:17:20|1300.5||1301||1301||1300.5||0
1645521510000|2022-02-22 09:18:30|1301.5|1300.5|1302|1300.5|1302|1301|1301.5|1300|232
1645521570000|2022-02-22 09:19:30|1302.5|1301|1303|1301.5|1303|1301.5|1302.5|1301|676
1645521580000|2022-02-22 09:19:40|1303.5|1302|1304|1303|1304.5|1303|1303.5|1302|189
1645521590000|2022-02-22 09:19:50|1304.5|1303.5|1305.5|1304.5|1305.5|1304.5|1304.5|1303.5|608
1645521630000|2022-02-22 09:20:30|1306.5|1305|1306.5|1305|1306.5|1305.5|1306|1304.5|47
1645521640000|2022-02-22 09:20:40|||||||||278
1645521660000|2022-02-22 09:21:00|1306|1304.5|1306|1304|1306|1305|1306|1303.5|772
1645521670000|2022-02-22 09:21:10|1305.5|1303.5|1305.5|1303.5|1305.5|1303.5|1305.5|1303.5|0
1645521680000|2022-02-22 09:21:20|1305||1305||1305||1305||0
1645521690000|2022-02-22 09:21:30|1305.5|1304|1305.5|1303.5|1305.5|1304|1305.5|1303.5|0
1645521710000|2022-02-22 09:21:50||1304||1303.5||1304||1303.5|0
1645521720000|2022-02-22 09:22:00|1305|1304|1305|1303.5|1305|1304|1305|1303.5|0
1645521750000|2022-02-22 09:22:30|1305.5|1304|1306|1304|1306|1304|1305.5|1304|306
1645521770000|2022-02-22 09:22:50|1305.5||1305.5||1305.5||1305.5||0
1645521780000|2022-02-22 09:23:00|1306||1306||1306||1306||0
1645521790000|2022-02-22 09:23:10|1305.5|1303.5|1305|1303.5|1305.5|1303.5|1305|1303.5|149
1645521800000|2022-02-22 09:23:20|1304.5|1303|1304|1302|1305|1303|1304|1302|450
1645521810000|2022-02-22 09:23:30|1303.5||1303.5||1303.5||1303.5||0
1645521840000|2022-02-22 09:24:00|1304|1302.5|1304|1302|1304|1302.5|1304|1302|0
1645521850000|2022-02-22 09:24:10|1303.5||1303.5||1303.5||1303.5||0
1645521900000|2022-02-22 09:25:00|1304||1304||1304||1304||0
1645521910000|2022-02-22 09:25:10||1302.5||1302.5||1302.5||1302.5|0
1645521960000|2022-02-22 09:26:00|1303.5|1302|1302.5|1301.5|1304|1302|1302.5|1300.5|367
1645521970000|2022-02-22 09:26:10|1303||1303||1303||1302.5||657
1645522050000|2022-02-22 09:27:30||1302||1302||1302||1302|0
1645522100000|2022-02-22 09:28:20|1302.5||1302.5||1302.5||1302.5||342
1645522130000|2022-02-22 09:28:50|1302|1300.5|1300.5|1298.5|1302|1300.5|1300.5|1298.5|521
1645522140000|2022-02-22 09:29:00||1299||1299||1299||1299|0
1645522150000|2022-02-22 09:29:10||1299.5||1299.5||1299.5||1299.5|0
1645522180000|2022-02-22 09:29:40|1301|1299|1301|1299.5|1301|1300|1301|1299|33
1645522190000|2022-02-22 09:29:50|1300.5|1299|1301.5|1299.5|1301.5|1299.5|1299.5|1298.5|5708
1645522200000|2022-02-22 09:30:00||1300||1299.5||1300||1299.5|360
1645522210000|2022-02-22 09:30:10|1302|1300|1302.5|1302|1302.5|1302|1302|1300|563
1645522250000|2022-02-22 09:30:50|1302|1300.5|1302|1301|1302|1301|1302|1300|0
1645522270000|2022-02-22 09:31:10|1301.5|1300.5|1300.5|1299.5|1301.5|1300.5|1300.5|1299.5|1447
1645522280000|2022-02-22 09:31:20||1299||1299||1299||1299|0
1645522310000|2022-02-22 09:31:50|||||||||90
1645522350000|2022-02-22 09:32:30||1298.5||1298.5||1298.5||1298.5|1
1645522370000|2022-02-22 09:32:50|1300|1298|1298.5|1297|1300|1298|1297.5|1295|711
1645522390000|2022-02-22 09:33:10|1299|1297.5|1299|1298|1300.5|1298|1299|1297.5|1479
1645522420000|2022-02-22 09:33:40|1300||1300||1300||1300||0
1645522430000|2022-02-22 09:33:50||1298.5||1298.5||1298.5||1298.5|0
1645522470000|2022-02-22 09:34:30||1299||1299||1299||1298.5|0
1645522490000|2022-02-22 09:34:50|1299.5|1298.5|1299.5|1298.5|1299.5|1299|1299.5|1298.5|42
1645522500000|2022-02-22 09:35:00|||||||||15
1645522530000|2022-02-22 09:35:30|1300|1299|1300.5|1299|1300.5|1299|1300|1299|166
1645522540000|2022-02-22 09:35:40|1301|1299.5|1301|1299.5|1301|1299.5|1301|1299.5|299
1645522550000|2022-02-22 09:35:50|1300.5|1299|1299.5|1298.5|1300.5|1299|1299.5|1298.5|914
1645522570000|2022-02-22 09:36:10|1299|1298|1299.5|1298|1299.5|1298|1299|1298|47
1645522630000|2022-02-22 09:37:10|1299|1297.5|1299|1297|1299.5|1297.5|1299|1296.5|214
1645522640000|2022-02-22 09:37:20||1297.5||1297.5||1297.5||1297.5|0
1645522690000|2022-02-22 09:38:10|1298.5||1299||1299||1298.5||14
1645522700000|2022-02-22 09:38:20|1299.5|1298|1299.5|1298|1299.5|1298|1299.5|1298|0
1645522720000|2022-02-22 09:38:40|1300|1298.5|1299.5|1298|1301|1299.5|1299.5|1298|1008
1645522730000|2022-02-22 09:38:50|1299|1297.5|1299|1297.5|1299.5|1297.5|1299|1297.5|260
1645522740000|2022-02-22 09:39:00||1297||1297||1297||1296.5|40
1645522750000|2022-02-22 09:39:10||1297.5||1297.5||1297.5||1297.5|0
1645522760000|2022-02-22 09:39:20||1297||1297||1297||1296.5|0
1645522780000|2022-02-22 09:39:40|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|0
1645522790000|2022-02-22 09:39:50|1299|1297|1299|1297|1299|1297|1299|1297|0
1645522800000|2022-02-22 09:40:00||1296.5||1296.5||1296.5||1296.5|0
1645522810000|2022-02-22 09:40:10||1297||1296.5||1297||1296.5|0
1645522820000|2022-02-22 09:40:20|||||||||16
1645522830000|2022-02-22 09:40:30|1298.5|1296|1298|1296|1298.5|1296|1298|1296|45
1645522970000|2022-02-22 09:42:50|1297.5|1295.5|1295.5|1293.5|1297.5|1295.5|1295.5|1293.5|515
1645523090000|2022-02-22 09:44:50|1295|1292.5|1294.5|1292.5|1295|1292.5|1294.5|1292|874
1645523130000|2022-02-22 09:45:30|1294||1293.5||1294||1293.5||0
1645523140000|2022-02-22 09:45:40|1292|1292|1292.5|1290.5|1293.5|1292|1291.5|1290.5|415
1645523150000|2022-02-22 09:45:50|1292|1290|1291|1289.5|1292|1290|1291|1289.5|220
1645523160000|2022-02-22 09:46:00|1291.5|1290|1292.5|1291|1292.5|1291|1291.5|1290|734
1645523190000|2022-02-22 09:46:30|1292||1292.5||1292.5||1292||0
1645523200000|2022-02-22 09:46:40|1292||1292||1292||1292||0
1645523210000|2022-02-22 09:46:50|1292.5|1291.5|1293.5|1291.5|1294|1292|1292.5|1291.5|1355
1645523230000|2022-02-22 09:47:10|1293||1293||1293||1293||0
1645523310000|2022-02-22 09:48:30|||||||||1520
1645523340000|2022-02-22 09:49:00|||||||||3000
1645523360000|2022-02-22 09:49:20|||||||||199
1645523390000|2022-02-22 09:49:50|1293.5|1292|1294|1292|1294|1292.5|1293.5|1292|847
1645523420000|2022-02-22 09:50:20|1294.5|1293|1296|1294|1296|1294|1294.5|1293|3294
1645523440000|2022-02-22 09:50:40|1296.5|1295|1299|1297.5|1299|1297.5|1296.5|1295|822
1645523450000|2022-02-22 09:50:50|1299.5|1298|1300|1298.5|1300|1298.5|1299.5|1297.5|52
1645523460000|2022-02-22 09:51:00|1299.5|1297.5|1298.5|1297|1299.5|1298.5|1298.5|1297|2085
1645523470000|2022-02-22 09:51:10|1299.5|1297.5|1299.5|1297.5|1299.5|1297.5|1299.5|1297.5|140
1645523510000|2022-02-22 09:51:50|1299||1299||1299||1299||205
1645523540000|2022-02-22 09:52:20|1299.5|1298|1300|1298|1300|1298|1299.5|1298|0
1645523570000|2022-02-22 09:52:50|||||||||144
1645523580000|2022-02-22 09:53:00||1298.5||1298.5||1298.5||1298.5|0
1645523620000|2022-02-22 09:53:40|1300.5|1299|1302|1300.5|1302|1300.5|1300.5|1299|3000
1645523630000|2022-02-22 09:53:50|1301|1301|1301|1299.5|1302|1301|1301|1299.5|860
1645523640000|2022-02-22 09:54:00||1299||1299||1299||1299|236
1645523650000|2022-02-22 09:54:10|||||||||138
1645523710000|2022-02-22 09:55:10||1299.5||1299.5||1299.5||1299.5|0
1645523740000|2022-02-22 09:55:40||1300||1300||1300||1300|0
1645523750000|2022-02-22 09:55:50||1299.5||1299.5||1299.5||1299.5|436
1645523760000|2022-02-22 09:56:00||1300||1299.5||1300||1299.5|118
1645523790000|2022-02-22 09:56:30|1300.5|1299|1300|1298|1300.5|1299|1300|1297.5|678
1645523800000|2022-02-22 09:56:40|1299.5|1297.5|1299|1297.5|1299.5|1297.5|1299|1296.5|251
1645523860000|2022-02-22 09:57:40|1299.5|1298|1299.5|1298|1300|1298.5|1299|1298|154
1645523880000|2022-02-22 09:58:00|1299||1299||1299||1299||0
1645523900000|2022-02-22 09:58:20|1298.5|1297.5|1298|1295.5|1298.5|1297.5|1298|1295.5|495
1645523910000|2022-02-22 09:58:30|1297.5||1297||1297.5||1297||0
1645523960000|2022-02-22 09:59:20|1296.5||1296.5||1296.5||1296.5||0
1645523980000|2022-02-22 09:59:40|1296|1295|1296|1295|1296|1295|1296|1295|2
1645523990000|2022-02-22 09:59:50|1296.5|1295.5|1297|1295.5|1297|1295.5|1296.5|1295.5|396
1645524000000|2022-02-22 10:00:00|1297.5|1296|1297.5|1295.5|1298|1297|1296.5|1295.5|494
1645524010000|2022-02-22 10:00:10|1297|1296|1298|1296|1298|1296|1297|1296|0
1645524040000|2022-02-22 10:00:40||1296.5||1296.5||1296.5||1296.5|0
1645524100000|2022-02-22 10:01:40|1296.5|1296|1296|1295|1296.5|1296|1295.5|1295|813
1645524140000|2022-02-22 10:02:20|||||||||265
1645524150000|2022-02-22 10:02:30|1297||1297||1297||1297||174
1645524160000|2022-02-22 10:02:40|1296.5||1296.5||1296.5||1296.5||0
1645524210000|2022-02-22 10:03:30|1297|1295.5|1300|1298.5|1300|1298.5|1297|1295.5|1211
1645524220000|2022-02-22 10:03:40|1299.5||1299.5||1299.5||1299.5||0
1645524240000|2022-02-22 10:04:00|1300.5|1299|1302|1300.5|1302|1300.5|1300.5|1299|196
1645524250000|2022-02-22 10:04:10|1303|1301|1303|1301|1303.5|1301|1303|1301|55
1645524260000|2022-02-22 10:04:20|1303.5|1301.5|1303.5|1301.5|1303.5|1301.5|1303.5|1301.5|0
1645524270000|2022-02-22 10:04:30|1304|1302|1304|1302|1304|1302|1304|1302|0
1645524280000|2022-02-22 10:04:40|||||||||75
1645524300000|2022-02-22 10:05:00||1302.5||1302||1302.5||1302|217
1645524330000|2022-02-22 10:05:30|1303.5||1303.5||1303.5||1303.5||0
1645524340000|2022-02-22 10:05:40|1304|1302.5|1304|1302.5|1304|1302.5|1304|1302.5|54
1645524360000|2022-02-22 10:06:00|||||||||3
1645524370000|2022-02-22 10:06:10|1305|1303|1305|1303.5|1305|1304|1305|1303|3
1645524420000|2022-02-22 10:07:00|1304.5|1302.5|1304|1302.5|1304.5|1302.5|1304|1302.5|44
1645524450000|2022-02-22 10:07:30|||||||||384
1645524510000|2022-02-22 10:08:30|1304.5|1303|1304.5|1303.5|1304.5|1303.5|1304.5|1303|17
1645524520000|2022-02-22 10:08:40|1305|1303|1303|1302|1305|1303|1303|1302|1826
1645524550000|2022-02-22 10:09:10|1303.5||1303.5||1303.5||1303.5||99
1645524600000|2022-02-22 10:10:00|1303||1303.5||1303.5||1303||0
1645524630000|2022-02-22 10:10:30|1303||1303||1303||1303||0
1645524650000|2022-02-22 10:10:50|1303.5|1302.5|1303.5|1302|1303.5|1302.5|1303.5|1302|22
1645524660000|2022-02-22 10:11:00|||||||||2210
1645524740000|2022-02-22 10:12:20|1304|1302.5|1304|1302.5|1304|1302.5|1304|1302.5|248
1645524750000|2022-02-22 10:12:30|1304.5|1303|1304.5|1302.5|1304.5|1303.5|1304.5|1302.5|511
1645524760000|2022-02-22 10:12:40|1305|1303|1306.5|1305|1307|1305|1305|1302.5|718
1645524770000|2022-02-22 10:12:50||1304.5||1304.5||1304.5||1304.5|0
1645524880000|2022-02-22 10:14:40|1306||1306||1306||1306||0
1645524900000|2022-02-22 10:15:00|1306.5||1306.5||1306.5||1306.5||0
1645524910000|2022-02-22 10:15:10|1306||1306||1306||1306||0
1645524940000|2022-02-22 10:15:40|||||||||170
1645524950000|2022-02-22 10:15:50|1305.5|1304|1305|1304|1305.5|1304|1305|1304|848
1645525020000|2022-02-22 10:17:00|1305.5|1304.5|1306|1304|1306|1304.5|1305.5|1304|180
1645525040000|2022-02-22 10:17:20|1305.5||1306||1306||1305.5||0
1645525060000|2022-02-22 10:17:40|1305.5|1303.5|1304.5|1303|1305.5|1303.5|1304.5|1303|912
1645525070000|2022-02-22 10:17:50|1304|1303.5|1305.5|1303.5|1305.5|1304|1304|1303.5|102
1645525080000|2022-02-22 10:18:00||1304||1304||1304||1304|0
1645525100000|2022-02-22 10:18:20|1306|1304.5|1306|1304.5|1306|1304.5|1306|1304.5|1933
1645525120000|2022-02-22 10:18:40||1304||1304.5||1304.5||1304|0
1645525160000|2022-02-22 10:19:20|1306.5||1306.5||1306.5||1306.5||12
1645525170000|2022-02-22 10:19:30|1306||1306||1306||1306||0
1645525190000|2022-02-22 10:19:50|1306.5||1306.5||1306.5||1306.5||0
1645525200000|2022-02-22 10:20:00|1306|1304|1305.5|1304|1306|1304|1305.5|1304|745
1645525230000|2022-02-22 10:20:30||1304.5||1304.5||1304.5||1304.5|0
1645525240000|2022-02-22 10:20:40|1306||1306.5||1306.5||1306||135
1645525260000|2022-02-22 10:21:00||1305||1305||1305||1305|0
1645525280000|2022-02-22 10:21:20|1308|1305.5|1309.5|1308.5|1309.5|1308.5|1307|1305.5|1921
1645525300000|2022-02-22 10:21:40|1310||1310.5||1310.5||1310||144
1645525310000|2022-02-22 10:21:50|1311|1309|1312|1310.5|1312.5|1310.5|1311|1309|1
1645525320000|2022-02-22 10:22:00|1311.5|1310|1311|1309|1312|1310.5|1310|1308.5|2061
1645525340000|2022-02-22 10:22:20|1311.5|1309.5|1311.5|1310|1311.5|1310|1311.5|1309.5|0
1645525360000|2022-02-22 10:22:40||1309.5||1309||1309.5||1309|0
1645525370000|2022-02-22 10:22:50|1311||1311||1311||1311||45
1645525380000|2022-02-22 10:23:00|1311.5|1309.5|1311|1310|1311.5|1310|1311|1309.5|143
1645525390000|2022-02-22 10:23:10|1310.5|1309.5|1311|1309.5|1311|1309.5|1310|1309|2590
1645525400000|2022-02-22 10:23:20|1312|1310|1312|1310.5|1312|1310.5|1312|1310|137
1645525420000|2022-02-22 10:23:40|1312.5|1311|1313|1311|1313|1311|1312|1311|0
1645525430000|2022-02-22 10:23:50|1312.5|1311.5|1313.5|1311.5|1313.5|1311.5|1312.5|1311.5|150
1645525440000|2022-02-22 10:24:00|1314|1312|1314|1312|1314|1312|1314|1312|0
1645525450000|2022-02-22 10:24:10|1314.5|1312.5|1314|1312|1314.5|1312.5|1314|1312|439
1645525520000|2022-02-22 10:25:20||1312.5||1312.5||1312.5||1312.5|2
1645525570000|2022-02-22 10:26:10||1313||1313||1313||1313|0
1645525590000|2022-02-22 10:26:30|||||||||50
1645525600000|2022-02-22 10:26:40|1314.5|1313.5|1315.5|1313.5|1316|1314|1314.5|1313.5|337
1645525620000|2022-02-22 10:27:00|||||||||3014
1645525640000|2022-02-22 10:27:20|||||||||69
1645525650000|2022-02-22 10:27:30||1314||1314||1314||1314|0
1645525660000|2022-02-22 10:27:40||1314.5||1314||1314.5||1314|413
1645525670000|2022-02-22 10:27:50|1315||1315||1315||1315||0
1645525740000|2022-02-22 10:29:00|1314.5|1313.5|1314|1312.5|1314.5|1313.5|1314|1312.5|798
1645525770000|2022-02-22 10:29:30|1314.5|1313|1315|1313|1315|1313.5|1314.5|1313|135
1645525810000|2022-02-22 10:30:10||1313.5||1313.5||1313.5||1313.5|0
1645525900000|2022-02-22 10:31:40|1315.5|1315|1315.5|1314|1315.5|1315|1315|1313.5|415
1645525910000|2022-02-22 10:31:50||1314.5||1314.5||1314.5||1314.5|0
1645525920000|2022-02-22 10:32:00||1315||1315||1315||1315|0
1645525930000|2022-02-22 10:32:10|1316.5|1314.5|1316.5|1315|1316.5|1315|1316.5|1314.5|25
1645525980000|2022-02-22 10:33:00|1316|1315.5|1316|1314.5|1316|1315.5|1315.5|1314.5|578
1645526040000|2022-02-22 10:34:00|1315.5|1314|1314.5|1313.5|1315.5|1314|1314.5|1313.5|224
1645526080000|2022-02-22 10:34:40|1315|1314|1314.5|1314|1315.5|1314|1314.5|1314|545
1645526130000|2022-02-22 10:35:30||1313.5||1313.5||1313.5||1313.5|1313
1645526140000|2022-02-22 10:35:40|1315|1314|1315.5|1314|1315.5|1314|1315|1313.5|119
1645526250000|2022-02-22 10:37:30|1316|1314.5|1318|1316|1318|1316|1316|1314.5|1143
1645526310000|2022-02-22 10:38:30|1317.5||1317.5||1317.5||1317.5||0
1645526320000|2022-02-22 10:38:40|1318||1318||1318||1318||0
1645526330000|2022-02-22 10:38:50||1316.5||1316.5||1316.5||1316.5|0
1645526350000|2022-02-22 10:39:10|1317.5||1318||1318||1317.5||36
1645526370000|2022-02-22 10:39:30||1316||1316.5||1316.5||1316|0
1645526380000|2022-02-22 10:39:40|1317.5|1317|1318|1317|1319|1317.5|1317.5|1316.5|889
1645526400000|2022-02-22 10:40:00|||||||||219
1645526410000|2022-02-22 10:40:10||1317.5||1317.5||1317.5||1317.5|0
1645526430000|2022-02-22 10:40:30|1319|1318|1319|1318|1319|1318|1319|1318|0
1645526440000|2022-02-22 10:40:40|1319.5|1318.5|1319.5|1318|1320|1318.5|1319.5|1318|108
1645526450000|2022-02-22 10:40:50|1318|1317.5|1318|1316.5|1318|1317.5|1317|1316.5|1400
1645526510000|2022-02-22 10:41:50|1317.5|1315.5|1315|1313.5|1317.5|1315.5|1314.5|1313.5|1469
1645526530000|2022-02-22 10:42:10|1315.5|1314|1317|1316.5|1317|1316.5|1315|1313.5|995
1645526550000|2022-02-22 10:42:30|1316.5|1314.5|1316.5|1314.5|1316.5|1314.5|1316.5|1314.5|0
1645526560000|2022-02-22 10:42:40|1317|1316.5|1317|1316.5|1317|1316.5|1317|1316.5|0
1645526570000|2022-02-22 10:42:50|1317.5|1315|1316|1314|1317.5|1315|1316|1314|867
1645526580000|2022-02-22 10:43:00|1316.5|1314.5|1316.5|1314.5|1316.5|1314.5|1316.5|1314.5|150
1645526590000|2022-02-22 10:43:10|1316|1314|1316|1314|1316|1314|1316|1314|0
1645526620000|2022-02-22 10:43:40|1315.5|1313.5|1314.5|1312|1315.5|1313.5|1314|1311.5|2303
1645526630000|2022-02-22 10:43:50|1315|1312.5|1314.5|1312.5|1315|1313|1314.5|1312.5|0
1645526640000|2022-02-22 10:44:00|1315|1313|1315|1313|1315|1313|1315|1313|0
1645526660000|2022-02-22 10:44:20|1314.5|1312.5|1315|1313|1315|1313|1314.5|1312.5|0
1645526670000|2022-02-22 10:44:30|1314.5|1312.5|1314.5|1312.5|1314.5|1312.5|1314.5|1312.5|0
1645526680000|2022-02-22 10:44:40|1314||1314||1314||1314||0
1645526690000|2022-02-22 10:44:50|1314.5|1313|1316|1314|1316|1314|1314.5|1313|2098
1645526700000|2022-02-22 10:45:00|1316.5|1314.5|1317|1316.5|1317|1316.5|1316.5|1314.5|541
1645526710000|2022-02-22 10:45:10|1316.5|1315|1317|1316.5|1317|1316.5|1316.5|1314|0
1645526750000|2022-02-22 10:45:50|1316.5|1315|1316.5|1315|1316.5|1315|1316.5|1315|0
1645526760000|2022-02-22 10:46:00|1317|1314|1317|1315.5|1317|1315.5|1317|1314|0
1645526780000|2022-02-22 10:46:20|1316|1314.5|1316.5|1314.5|1317|1316.5|1316|1314.5|951
1645526790000|2022-02-22 10:46:30||1314||1314||1314||1314|0
1645526810000|2022-02-22 10:46:50||1314.5||1315||1315||1314.5|0
1645526820000|2022-02-22 10:47:00||1314.5||1314.5||1314.5||1314.5|0
1645526860000|2022-02-22 10:47:40|1316|1314|1315.5|1314|1316|1314.5|1315.5|1313.5|0
1645526890000|2022-02-22 10:48:10|1316|1314.5|1316.5|1314.5|1316.5|1315|1316|1314.5|150
1645526900000|2022-02-22 10:48:20|1317|1315|1317|1315|1317|1315|1317|1315|16
1645526910000|2022-02-22 10:48:30|||||||||754
1645526920000|2022-02-22 10:48:40|1316.5||1316.5||1316.5||1316.5||0
1645526950000|2022-02-22 10:49:10|1316|1314.5|1316|1314|1316.5|1314.5|1316|1314|449
1645526960000|2022-02-22 10:49:20||1314.5||1314.5||1314.5||1314.5|249
1645526970000|2022-02-22 10:49:30|1316.5|1315|1317|1315.5|1317|1315.5|1316.5|1315|310
1645526980000|2022-02-22 10:49:40|1316.5|1315|1316.5|1314.5|1316.5|1315|1316.5|1314.5|0
1645526990000|2022-02-22 10:49:50||1315||1314.5||1315||1314.5|0
1645527010000|2022-02-22 10:50:10|1317|1315|1317|1315|1317|1315|1317|1315|0
1645527020000|2022-02-22 10:50:20||1315.5||1315.5||1315.5||1315.5|0
1645527040000|2022-02-22 10:50:40||1315||1315.5||1315.5||1315|0
1645527080000|2022-02-22 10:51:20||1316||1316||1316||1316|0
1645527100000|2022-02-22 10:51:40|1317.5|1316.5|1319|1317.5|1319.5|1318|1317.5|1316.5|976
1645527130000|2022-02-22 10:52:10|1319.5|1318.5|1321.5|1319.5|1321.5|1319.5|1319.5|1318.5|38
1645527160000|2022-02-22 10:52:40|1321|1320|1321.5|1320|1321.5|1320|1320.5|1320|0
1645527190000|2022-02-22 10:53:10|1322|1320.5|1319.5|1318|1322|1320.5|1319.5|1318|1072
1645527240000|2022-02-22 10:54:00|||||||||345
1645527260000|2022-02-22 10:54:20||1318.5||1318.5||1318.5||1318.5|0
1645527270000|2022-02-22 10:54:30||1318||1318||1318.5||1318|0
1645527290000|2022-02-22 10:54:50|1320|1318.5|1320.5|1318.5|1320.5|1319|1320|1318.5|161
1645527300000|2022-02-22 10:55:00|1320||1320||1320||1320||350
1645527310000|2022-02-22 10:55:10|1320.5||1320.5||1320.5||1320.5||0
1645527320000|2022-02-22 10:55:20|1320|1319|1320.5|1319|1320.5|1319|1320|1319|0
1645527330000|2022-02-22 10:55:30|1320|1318.5|1319|1317.5|1320|1318.5|1319|1317.5|985
1645527350000|2022-02-22 10:55:50|1318.5|1317|1318|1316.5|1319|1317|1318|1316.5|580
1645527360000|2022-02-22 10:56:00|1318.5|1317|1319|1317|1319|1317|1318.5|1317|0
1645527430000|2022-02-22 10:57:10|1318.5|1316.5|1318|1316|1318.5|1316.5|1318|1316|281
1645527470000|2022-02-22 10:57:50|1317.5|1315.5|1317|1315.5|1317.5|1315.5|1316.5|1315.5|283
1645527560000|2022-02-22 10:59:20|1315.5|1315|1315.5|1314|1315.5|1315|1315.5|1314|699
1645527570000|2022-02-22 10:59:30|||||||||4
1645527590000|2022-02-22 10:59:50|1316|1314.5|1316.5|1315|1316.5|1315|1316|1314.5|20
1645527610000|2022-02-22 11:00:10||1314.5||1314.5||1314.5||1314.5|0
1645527620000|2022-02-22 11:00:20|1316||1316.5||1316.5||1316||0
1645527650000|2022-02-22 11:00:50|1316||1316||1316||1316||0
1645527680000|2022-02-22 11:01:20|1316.5|1315|1317.5|1316|1317.5|1316|1316.5|1315|567
1645527690000|2022-02-22 11:01:30|1317|1316.5|1318|1316|1318|1316.5|1317|1316|658
1645527710000|2022-02-22 11:01:50||1316.5||1316||1316.5||1316|0
1645527730000|2022-02-22 11:02:10|1317.5||1317.5||1317.5||1317.5||0
1645527750000|2022-02-22 11:02:30||1316.5||1316||1316.5||1316|150
1645527760000|2022-02-22 11:02:40||1316.5||1316.5||1316.5||1316|0
1645527780000|2022-02-22 11:03:00||1316||1316.5||1316.5||1316|0
1645527810000|2022-02-22 11:03:30||1316||1317||1317||1316|329
1645527840000|2022-02-22 11:04:00|1317|1316|1317|1315|1317|1316|1317|1315|70
1645527850000|2022-02-22 11:04:10||1315.5||1315.5||1315.5||1315.5|0
1645527860000|2022-02-22 11:04:20|1317.5|1316|1317.5|1316|1317.5|1316|1317.5|1315.5|262
1645527910000|2022-02-22 11:05:10|1317|1315.5|1315.5|1314|1317|1315.5|1315.5|1314|224
1645527920000|2022-02-22 11:05:20|1315|1313|1315|1313|1315|1313|1315|1313|41
1645527930000|2022-02-22 11:05:30|1314.5|1312.5|1314|1312|1314.5|1312.5|1314|1312|236
1645527950000|2022-02-22 11:05:50|1313.5|1311.5|1313|1310.5|1313.5|1311.5|1313|1310.5|312
1645527960000|2022-02-22 11:06:00||1311||1311||1311||1311|0
1645528040000|2022-02-22 11:07:20|1312.5||1313||1313||1312.5||206
1645528070000|2022-02-22 11:07:50||1311.5||1311.5||1311.5||1311.5|0
1645528250000|2022-02-22 11:10:50|1312.5|1311|1312|1310|1312.5|1311|1312|1310|538
1645528270000|2022-02-22 11:11:10|1312.5|1310.5|1312.5|1310.5|1312.5|1310.5|1312.5|1310.5|0
1645528290000|2022-02-22 11:11:30|1312||1312||1312||1312||0
1645528340000|2022-02-22 11:12:20|1311.5||1311.5||1311.5||1311.5||0
1645528350000|2022-02-22 11:12:30|||||||||257
1645528360000|2022-02-22 11:12:40|1311|1310|1311|1310|1311|1310|1311|1310|157
1645528370000|2022-02-22 11:12:50|||||||||246
1645528380000|2022-02-22 11:13:00|1311.5|1310.5|1311.5|1310|1311.5|1310.5|1311.5|1310|845
1645528460000|2022-02-22 11:14:20|1311|1309.5|1311|1309.5|1311|1309.5|1311|1309.5|312
1645528470000|2022-02-22 11:14:30|1311.5||1311.5||1311.5||1311.5||0
1645528480000|2022-02-22 11:14:40|1311||1311||1311||1311||0
1645528490000|2022-02-22 11:14:50|||||||||150
1645528500000|2022-02-22 11:15:00|1311.5||1311.5||1311.5||1311.5||0
1645528520000|2022-02-22 11:15:20|1311||1311||1311||1311||0
1645528650000|2022-02-22 11:17:30|1310.5|1308.5|1310|1308.5|1310.5|1308.5|1310|1308|532
1645528670000|2022-02-22 11:17:50|1310.5|1309.5|1311|1309|1311|1309.5|1310.5|1309|389
1645528690000|2022-02-22 11:18:10|1310.5||1311||1311||1310.5||0
1645528700000|2022-02-22 11:18:20|||||||||330
1645528850000|2022-02-22 11:20:50|1310.5||1310.5||1310.5||1310.5||498
1645528860000|2022-02-22 11:21:00|||||||||18
1645528880000|2022-02-22 11:21:20|1310|1308.5|1309.5|1308.5|1310|1308.5|1309.5|1308.5|238
1645528890000|2022-02-22 11:21:30|1309|1308|1307.5|1306|1309|1308|1307.5|1306|1348
1645528900000|2022-02-22 11:21:40|||||||||117
1645528910000|2022-02-22 11:21:50|1308|1306.5|1308|1306.5|1308.5|1306.5|1307.5|1306.5|807
1645528940000|2022-02-22 11:22:20|1307.5||1307.5||1308||1307.5||197
1645528960000|2022-02-22 11:22:40|1307|1306|1307|1306|1307.5|1306.5|1307|1306|227
1645528970000|2022-02-22 11:22:50|1306.5||1307||1307||1306.5||340
1645528980000|2022-02-22 11:23:00|1307.5|1306.5|1308|1306.5|1308.5|1307.5|1307|1306|27033
1645528990000|2022-02-22 11:23:10|1307.5|1306|1307.5|1306|1307.5|1306|1307|1306|832
1645529000000|2022-02-22 11:23:20|1307|1305|1307|1305|1307|1305.5|1306|1305|1530
1645529010000|2022-02-22 11:23:30|1306.5|1304.5|1303|1300.5|1306.5|1304.5|1303|1300|2977
1645529050000|2022-02-22 11:24:10|1302.5||1302||1302.5||1302||262
1645529060000|2022-02-22 11:24:20|1301||1301||1301||1301||0
1645529070000|2022-02-22 11:24:30|1302||1302||1302||1301||227
1645529100000|2022-02-22 11:25:00|1301|1301|1303.5|1302|1303.5|1302|1301|1301|810
1645529140000|2022-02-22 11:25:40|1303||1303.5||1303.5||1303||150
1645529160000|2022-02-22 11:26:00||1302.5||1302.5||1302.5||1302.5|0
1645529180000|2022-02-22 11:26:20||1302||1302.5||1302.5||1302|0
1645529230000|2022-02-22 11:27:10|1304||1304||1304||1304||229
1645529260000|2022-02-22 11:27:40||1302||1302.5||1302.5||1302|0
1645529310000|2022-02-22 11:28:30|1303.5|1302|1303|1302|1303.5|1302|1303|1302|423
1645529440000|2022-02-22 11:30:40|1302.5|1301|1302.5|1300.5|1302.5|1301|1302|1300.5|75
1645529470000|2022-02-22 11:31:10||1301||1301||1301||1301|141
1645529490000|2022-02-22 11:31:30|1303|1300.5|1303|1301|1303.5|1301.5|1303|1300.5|384
1645529540000|2022-02-22 11:32:20|1302.5||1303||1303||1302||279
1645529560000|2022-02-22 11:32:40||1301.5||1301.5||1301.5||1301.5|0
1645529600000|2022-02-22 11:33:20|1302.5|1301|1302.5|1301|1303|1301|1302|1301|267
1645529690000|2022-02-22 11:34:50|1302|1300.5|1301.5|1300.5|1302|1301|1301|1300.5|505
1645529710000|2022-02-22 11:35:10|1301|1300|1301|1300|1301|1300|1301|1300|2
1645529720000|2022-02-22 11:35:20|1300.5||1301.5||1301.5||1300.5||251
1645529730000|2022-02-22 11:35:30|1301|1299.5|1300.5|1299.5|1301|1299.5|1300.5|1299.5|77
1645529760000|2022-02-22 11:36:00|1301.5|1300|1300.5|1299.5|1301.5|1300|1300.5|1299.5|121
1645529810000|2022-02-22 11:36:50|1300|1299|1300|1299|1300|1299|1299.5|1298.5|328
1645529820000|2022-02-22 11:37:00|||||||||5
1645529830000|2022-02-22 11:37:10|1299.5||1299.5||1299.5||1299.5||0
1645529850000|2022-02-22 11:37:30|1300|1299.5|1300.5|1299|1300.5|1299.5|1300|1299|1651
1645529860000|2022-02-22 11:37:40|1300|1298.5|1299.5|1299|1300|1299|1299|1298.5|111
1645529870000|2022-02-22 11:37:50|1300|1298.5|1298.5|1297|1300|1298.5|1298.5|1297|866
1645529910000|2022-02-22 11:38:30|1298|1296.5|1297.5|1296|1298|1296.5|1297.5|1296|0
1645529930000|2022-02-22 11:38:50|1297|1295.5|1296.5|1295|1297|1295.5|1296.5|1295|0
1645529950000|2022-02-22 11:39:10|1296||1296.5||1296.5||1296||0
1645529960000|2022-02-22 11:39:20|1296|1294.5|1295.5|1294|1296|1294.5|1295.5|1294|294
1645529970000|2022-02-22 11:39:30|1295|1293.5|1295|1293.5|1295|1293.5|1295|1293.5|0
1645530000000|2022-02-22 11:40:00|1295.5|1294|1296|1294|1296|1294|1295.5|1294|1405
1645530100000|2022-02-22 11:41:40|1296.5|1294.5|1297.5|1296|1297.5|1296|1296.5|1294.5|1290
1645530110000|2022-02-22 11:41:50|1298||1297.5||1298||1297.5||0
1645530120000|2022-02-22 11:42:00|1297||1297||1297||1297||0
1645530130000|2022-02-22 11:42:10|1296.5|1295.5|1296.5|1295|1296.5|1295.5|1296.5|1295|93
1645530140000|2022-02-22 11:42:20|1297||1297||1297||1297||0
1645530150000|2022-02-22 11:42:30|1297.5|1296|1298|1296.5|1298.5|1296.5|1297.5|1295.5|2518
1645530160000|2022-02-22 11:42:40|1298.5|1297|1299.5|1298|1300|1298.5|1298|1297|4205
1645530170000|2022-02-22 11:42:50||1298.5||1298.5||1298.5||1298.5|444
1645530200000|2022-02-22 11:43:20|1300||1299.5||1300||1299.5||350
1645530230000|2022-02-22 11:43:50||1298||1298||1298||1298|281
1645530240000|2022-02-22 11:44:00|1299|1297.5|1298.5|1297|1299.5|1297.5|1298.5|1297|130
1645530250000|2022-02-22 11:44:10|1298|1297.5|1299|1297.5|1299|1297.5|1298|1297.5|337
1645530260000|2022-02-22 11:44:20||1297||1297.5||1297.5||1297|227
1645530270000|2022-02-22 11:44:30|1298.5||1299||1299||1298.5||200
1645530290000|2022-02-22 11:44:50|1298.5||1298.5||1298.5||1298.5||0
1645530300000|2022-02-22 11:45:00|1299||1299||1299||1299||112
1645530310000|2022-02-22 11:45:10|1298.5|1297|1299.5|1298.5|1299.5|1298.5|1298|1297|904
1645530320000|2022-02-22 11:45:20|1299|1298|1302.5|1300|1303|1301|1299|1298|76640
1645530330000|2022-02-22 11:45:30|1302|1300.5|1302.5|1301|1302.5|1301|1301.5|1300.5|170
1645530360000|2022-02-22 11:46:00|1304|1301.5|1304|1302|1304|1302|1304|1301.5|102
1645530480000|2022-02-22 11:48:00||1302.5||1302.5||1302.5||1302.5|0
1645530510000|2022-02-22 11:48:30|1303.5|1302|1302.5|1301.5|1303.5|1302|1302.5|1301.5|1640
1645530580000|2022-02-22 11:49:40||1302||1302||1302||1302|256
1645530600000|2022-02-22 11:50:00||1301.5||1301.5||1301.5||1301.5|81
1645530620000|2022-02-22 11:50:20|1301.5|1301|1302|1301|1302.5|1301.5|1301.5|1301|635
1645530640000|2022-02-22 11:50:40|1302.5||1302.5||1302.5||1302.5||0
1645530710000|2022-02-22 11:51:50|1303|1301.5|1303|1301.5|1303|1301.5|1303|1301.5|299
1645530780000|2022-02-22 11:53:00|1302.5||1303||1303||1302.5||0
1645530790000|2022-02-22 11:53:10||1301||1301.5||1301.5||1301|0
1645530810000|2022-02-22 11:53:30|||||||||977
1645530840000|2022-02-22 11:54:00|1302.5|1302|1303|1301.5|1303|1302|1302.5|1301.5|517
1645530960000|2022-02-22 11:56:00|1302.5|1302|1303|1302|1303|1302|1302.5|1302|150
1645531070000|2022-02-22 11:57:50|||||||||770
1645531090000|2022-02-22 11:58:10|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|158
1645531100000|2022-02-22 11:58:20|1303||1303||1303||1303||576
1645531110000|2022-02-22 11:58:30|1302.5||1302.5||1302.5||1302.5||0
1645531130000|2022-02-22 11:58:50|1303||1303||1303||1303||0
1645531180000|2022-02-22 11:59:40|1302.5|1302|1302.5|1301|1302.5|1302|1302.5|1301|340
1645531220000|2022-02-22 12:00:20|1303|1301.5|1303|1301.5|1303|1301.5|1302.5|1301.5|728
1645531260000|2022-02-22 12:01:00||1302||1302||1302||1302|0
1645531270000|2022-02-22 12:01:10||1301.5||1301.5||1301.5||1301.5|0
1645531280000|2022-02-22 12:01:20|||||||||382
1645531330000|2022-02-22 12:02:10|1302.5||1303||1303||1302.5||0
1645531340000|2022-02-22 12:02:20|1302.5|1301|1301.5|1300|1302.5|1301|1300.5|1299.5|3140
1645531360000|2022-02-22 12:02:40|||||||||2
1645531370000|2022-02-22 12:02:50|||||||||1
1645531390000|2022-02-22 12:03:10|1302|1300.5|1303|1301|1303|1301|1302|1300.5|406
1645531530000|2022-02-22 12:05:30|1302.5||1302.5||1302.5||1302.5||0
1645531560000|2022-02-22 12:06:00|1303|1302|1303|1302|1303|1302|1303|1302|0
1645531670000|2022-02-22 12:07:50|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|292
1645531680000|2022-02-22 12:08:00|1303||1303||1303||1303||0
1645531690000|2022-02-22 12:08:10|1302.5||1302.5||1302.5||1302.5||0
1645531700000|2022-02-22 12:08:20|1302|1301|1302.5|1300.5|1302.5|1301|1301.5|1300.5|337
1645531710000|2022-02-22 12:08:30|||||||||140
1645531820000|2022-02-22 12:10:20||1301||1301||1301||1301|0
1645531830000|2022-02-22 12:10:30|1301.5|1300.5|1302.5|1300.5|1302.5|1301|1301|1300.5|663
1645531860000|2022-02-22 12:11:00|||||||||14
1645531870000|2022-02-22 12:11:10|1302||1302||1302||1302||432
1645531880000|2022-02-22 12:11:20|1302.5||1302.5||1302.5||1302||0
1645531900000|2022-02-22 12:11:40|1303|1301|1304|1303|1304.5|1303.5|1303|1301|1639
1645531930000|2022-02-22 12:12:10|1305.5|1303.5|1305.5|1304|1305.5|1304|1305.5|1303|493
1645531940000|2022-02-22 12:12:20|1306|1304.5|1306|1304.5|1306|1304.5|1306|1304.5|171
1645532040000|2022-02-22 12:14:00|1306.5|1305|1307|1305|1307|1305|1306.5|1305|374
1645532050000|2022-02-22 12:14:10|1307.5|1305.5|1308|1306|1308|1306|1307.5|1305|415
1645532060000|2022-02-22 12:14:20|1307.5|1306.5|1306.5|1305|1307.5|1307|1306.5|1305|817
1645532110000|2022-02-22 12:15:10|1307.5|1305.5|1307.5|1306.5|1307.5|1306.5|1307.5|1305.5|99
1645532130000|2022-02-22 12:15:30|1308||1308||1308||1308||31
1645532230000|2022-02-22 12:17:10|1308.5|1307|1309|1307.5|1309|1308|1308.5|1307|373
1645532240000|2022-02-22 12:17:20|1309.5||1309.5||1309.5||1309.5||0
1645532250000|2022-02-22 12:17:30|1309|1308|1309|1308|1309|1308|1309|1308|0
1645532270000|2022-02-22 12:17:50|1309.5|1308.5|1309.5|1308|1309.5|1308.5|1309.5|1308|386
1645532300000|2022-02-22 12:18:20|1309||1309||1309||1309||0
1645532310000|2022-02-22 12:18:30|1309.5|1308.5|1310.5|1308.5|1310.5|1308.5|1309.5|1308.5|725
1645532320000|2022-02-22 12:18:40||1309||1309||1309||1309|0
1645532340000|2022-02-22 12:19:00|1311||1311||1311||1311||0
1645532360000|2022-02-22 12:19:20||1309.5||1309.5||1309.5||1309.5|0
1645532370000|2022-02-22 12:19:30|1310.5|1309|1309.5|1308.5|1310.5|1309|1309.5|1308.5|959
1645532380000|2022-02-22 12:19:40|1310.5|1309.5|1311|1309.5|1311|1309.5|1309.5|1308.5|277
1645532440000|2022-02-22 12:20:40|1310.5|1309|1311|1309.5|1311|1309.5|1310.5|1309|270
1645532470000|2022-02-22 12:21:10|||||||||162
1645532480000|2022-02-22 12:21:20|||||||||200
1645532520000|2022-02-22 12:22:00||1310||1310||1310||1310|130
1645532640000|2022-02-22 12:24:00|||||||||42
1645532660000|2022-02-22 12:24:20|1310.5|1309.5|1308|1307|1311.5|1309.5|1308|1307|4642
1645532720000|2022-02-22 12:25:20|1308.5||1308.5||1308.5||1308.5||183
1645532840000|2022-02-22 12:27:20|||||||||109
1645532870000|2022-02-22 12:27:50|1308||1308.5||1308.5||1308||0
1645532920000|2022-02-22 12:28:40|1309|1307.5|1309|1308|1309|1308|1309|1307|466
1645533010000|2022-02-22 12:30:10|1308.5|1307.5|1308|1306.5|1308.5|1307.5|1307.5|1306.5|1784
1645533020000|2022-02-22 12:30:20|1307.5|1306|1307.5|1306.5|1307.5|1306.5|1307.5|1306|485
1645533040000|2022-02-22 12:30:40||1306||1306||1306.5||1306|176
1645533050000|2022-02-22 12:30:50|||||||||8
1645533200000|2022-02-22 12:33:20|||||||||76
1645533230000|2022-02-22 12:33:50|||||||||375
1645533260000|2022-02-22 12:34:20|1307|1305.5|1307|1305.5|1307.5|1306|1306|1305.5|830
1645533280000|2022-02-22 12:34:40|1307.5|1306|1308|1307|1308|1307|1307.5|1306|354
1645533310000|2022-02-22 12:35:10|||||||||370
1645533360000|2022-02-22 12:36:00|1307.5|1306.5|1306|1305|1307.5|1306.5|1305.5|1305|822
1645533380000|2022-02-22 12:36:20|1305.5|1303.5|1304.5|1303.5|1305.5|1304.5|1304.5|1303.5|320
1645533390000|2022-02-22 12:36:30|||||||||375
1645533400000|2022-02-22 12:36:40|1304|1302.5|1303.5|1301.5|1304|1302.5|1303.5|1301.5|427
1645533410000|2022-02-22 12:36:50|||||||||91
1645533420000|2022-02-22 12:37:00|1303||1302.5||1303||1302.5||0
1645533440000|2022-02-22 12:37:20|1302|1300.5|1301.5|1300|1302|1300.5|1301.5|1300|38
1645533450000|2022-02-22 12:37:30|1302|1301|1302|1301|1302|1301|1302|1301|357
1645533460000|2022-02-22 12:37:40|1302.5||1302.5||1302.5||1302.5||533
1645533480000|2022-02-22 12:38:00|1303|1302|1303|1301|1303|1302|1303|1301|239
1645533600000|2022-02-22 12:40:00|1302.5||1302.5||1302.5||1302.5||0
1645533610000|2022-02-22 12:40:10|1303|1301.5|1303|1301|1303.5|1302|1303|1301|602
1645533620000|2022-02-22 12:40:20||1302||1302||1302||1302|0
1645533630000|2022-02-22 12:40:30||1301.5||1301||1301.5||1301|0
1645533800000|2022-02-22 12:43:20|1302.5||1302.5||1302.5||1302.5||0
1645533840000|2022-02-22 12:44:00|1302|1300.5|1302|1300.5|1302|1300.5|1302|1300.5|242
1645533880000|2022-02-22 12:44:40|1301.5||1301.5||1301.5||1301.5||0
1645533900000|2022-02-22 12:45:00|1302||1302||1302||1302||298
1645533910000|2022-02-22 12:45:10|1302.5|1301|1302.5|1300.5|1302.5|1301|1302|1300.5|803
1645533930000|2022-02-22 12:45:30||1301||1301||1301||1301|0
1645533970000|2022-02-22 12:46:10|1303|1302|1304.5|1303|1305.5|1304|1303|1302|9748
1645533980000|2022-02-22 12:46:20|1303.5|1302.5|1303.5|1302.5|1304.5|1302.5|1303|1302|196
1645533990000|2022-02-22 12:46:30|1303|1302|1302.5|1301.5|1303.5|1302|1302.5|1301.5|791
1645534000000|2022-02-22 12:46:40|1303|1302|1303|1301.5|1303|1302|1303|1301.5|85
1645534020000|2022-02-22 12:47:00||1302||1302||1302||1302|0
1645534050000|2022-02-22 12:47:30|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|0
1645534080000|2022-02-22 12:48:00|1303.5|1302|1304|1302.5|1304|1303|1303.5|1302|704
1645534090000|2022-02-22 12:48:10|1303||1304||1304||1303||42
1645534110000|2022-02-22 12:48:30||1303||1303||1303||1303|0
1645534200000|2022-02-22 12:50:00|1304.5|1303.5|1305|1303.5|1305|1303.5|1304.5|1303.5|457
1645534250000|2022-02-22 12:50:50|1305.5|1304|1305|1303.5|1305.5|1304|1305|1303.5|333
1645534440000|2022-02-22 12:54:00|1304.5|1303|1304.5|1303|1304.5|1303.5|1303.5|1303|879
1645534550000|2022-02-22 12:55:50|||||||||47
1645534560000|2022-02-22 12:56:00||1303.5||1304||1304||1303.5|0
1645534570000|2022-02-22 12:56:10||1303||1303||1303||1303|174
1645534670000|2022-02-22 12:57:50|||||||||18
1645534710000|2022-02-22 12:58:30|||||||||170
1645534720000|2022-02-22 12:58:40|1304||1304||1304||1304||23
1645534800000|2022-02-22 13:00:00|1304.5||1304.5||1304.5||1304.5||196
1645534850000|2022-02-22 13:00:50|||||||||151
1645534890000|2022-02-22 13:01:30|1304||1304||1304||1304||0
1645534950000|2022-02-22 13:02:30|1303.5|1302.5|1301|1300|1304|1302.5|1301|1299.5|1703
1645534960000|2022-02-22 13:02:40|1301.5||1301.5||1301.5||1301.5||0
1645535050000|2022-02-22 13:04:10|||||||||186
1645535130000|2022-02-22 13:05:30|||||||||1
1645535150000|2022-02-22 13:05:50|1301|1299.5|1301|1300|1301.5|1300|1300|1299.5|1552
1645535180000|2022-02-22 13:06:20|1300|1299.5|1299.5|1298.5|1300|1299.5|1299.5|1298.5|1566
1645535210000|2022-02-22 13:06:50|1300||1300||1300||1300||225
1645535280000|2022-02-22 13:08:00|1300.5|1299|1301|1299.5|1301|1300|1300.5|1298.5|788
1645535340000|2022-02-22 13:09:00|1300.5||1300.5||1300.5||1300.5||0
1645535380000|2022-02-22 13:09:40|||||||||1
1645535460000|2022-02-22 13:11:00|1300|1299|1300|1299|1300.5|1299|1300|1299|316
1645535760000|2022-02-22 13:16:00|||||||||470
1645535780000|2022-02-22 13:16:20|1299.5|1298.5|1298.5|1297.5|1300|1298.5|1298|1297.5|2432
1645535790000|2022-02-22 13:16:30|1298|1297|1298.5|1297|1298.5|1297|1298|1296.5|518
1645535820000|2022-02-22 13:17:00|||||||||100
1645535890000|2022-02-22 13:18:10|1298||1298||1298||1298||0
1645535910000|2022-02-22 13:18:30|1297.5|1296.5|1298|1296.5|1298|1296.5|1297.5|1296|148
1645536060000|2022-02-22 13:21:00|||||||||313
1645536070000|2022-02-22 13:21:10|1297.5|1296|1297|1296|1297.5|1296|1297|1296|534
1645536120000|2022-02-22 13:22:00|||||||||1
1645536140000|2022-02-22 13:22:20|1297.5|1296.5|1298|1296|1298|1297.5|1297|1296|1012
1645536150000|2022-02-22 13:22:30|1297.5||1297.5||1297.5||1297.5||0
1645536260000|2022-02-22 13:24:20|1297||1297||1297||1297||0
1645536300000|2022-02-22 13:25:00|1297.5|1296.5|1299.5|1297.5|1300|1299|1297.5|1296.5|3283
1645536320000|2022-02-22 13:25:20|1300|1298|1301.5|1299.5|1301.5|1300|1300|1298|1096
1645536330000|2022-02-22 13:25:30|1302|1300.5|1302|1300.5|1302|1300.5|1302|1300.5|0
1645536340000|2022-02-22 13:25:40|1301.5||1301.5||1301.5||1301.5||0
1645536380000|2022-02-22 13:26:20|1301|1299.5|1301|1299.5|1301|1299.5|1301|1299.5|5
1645536420000|2022-02-22 13:27:00|1300.5||1301||1301||1300.5||0
1645536460000|2022-02-22 13:27:40|1300.5||1301||1301||1300.5||0
1645536500000|2022-02-22 13:28:20|1300.5||1301||1301||1300.5||0
1645536530000|2022-02-22 13:28:50|1300.5|1299|1300.5|1299|1300.5|1299|1299.5|1298.5|1541
1645536540000|2022-02-22 13:29:00|1300|1298.5|1300.5|1298.5|1300.5|1298.5|1300|1298.5|134
1645536600000|2022-02-22 13:30:00|1299.5|1298|1298.5|1297.5|1299.5|1298|1298.5|1297.5|661
1645536660000|2022-02-22 13:31:00|||||||||380
1645536680000|2022-02-22 13:31:20|||||||||48
1645536690000|2022-02-22 13:31:30|||||||||83
1645536700000|2022-02-22 13:31:40|1298|1297|1298|1297|1298.5|1297|1298|1297|304
1645536710000|2022-02-22 13:31:50|1298.5|1296.5|1298.5|1297|1298.5|1298|1298.5|1296.5|747
1645536720000|2022-02-22 13:32:00||1296.5||1297||1297||1296.5|100
1645536730000|2022-02-22 13:32:10||1296.5||1296.5||1296.5||1296.5|41
1645536750000|2022-02-22 13:32:30||1297||1297||1297||1297|0
1645536760000|2022-02-22 13:32:40|1298|1296.5|1298.5|1296.5|1298.5|1296.5|1298|1296.5|0
1645536780000|2022-02-22 13:33:00||1297||1297||1297||1297|0
1645536830000|2022-02-22 13:33:50|||||||||38
1645536860000|2022-02-22 13:34:20|1299|1297.5|1303|1301.5|1303|1301.5|1299|1297.5|9536
1645536870000|2022-02-22 13:34:30|1302.5||1302.5||1302.5||1302.5||0
1645536880000|2022-02-22 13:34:40|1303||1302.5||1303||1302.5||0
1645536920000|2022-02-22 13:35:20|1302|1301|1302|1301|1302|1301|1302|1301|239
1645537020000|2022-02-22 13:37:00|1301.5|1300.5|1301.5|1300.5|1302|1300.5|1301.5|1300.5|152
1645537070000|2022-02-22 13:37:50|1302|1301|1303|1301.5|1303|1301.5|1302|1301|2208
1645537120000|2022-02-22 13:38:40|1302.5|1301|1302|1300.5|1302.5|1301|1301|1300.5|1095
1645537330000|2022-02-22 13:42:10|1302.5|1301|1302.5|1301|1302.5|1301|1302.5|1301|461
1645537340000|2022-02-22 13:42:20|1303|1301.5|1303|1301.5|1303|1302|1303|1301.5|246
1645537400000|2022-02-22 13:43:20|1303.5|1302|1303.5|1302.5|1303.5|1302.5|1303.5|1302|351
1645537440000|2022-02-22 13:44:00|1303|1302|1301.5|1300.5|1303.5|1302|1301.5|1300.5|2080
1645537460000|2022-02-22 13:44:20|1301|1300|1301|1299|1301|1300|1299.5|1299|2032
1645537470000|2022-02-22 13:44:30|1300.5||1300.5||1300.5||1300.5||0
1645537480000|2022-02-22 13:44:40|||||||||193
1645537500000|2022-02-22 13:45:00|1300||1300||1300||1300||0
1645537510000|2022-02-22 13:45:10|1300.5|1298.5|1300|1298.5|1300.5|1299|1300|1298.5|1602
1645537540000|2022-02-22 13:45:40|1299.5|1298|1299|1298|1299.5|1298|1299|1298|3
1645537550000|2022-02-22 13:45:50|||||||||237
1645537560000|2022-02-22 13:46:00|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|615
1645537570000|2022-02-22 13:46:10|1298||1298.5||1298.5||1298||322
1645537600000|2022-02-22 13:46:40|1298|1297|1298|1297|1298|1297|1298|1297|20
1645537610000|2022-02-22 13:46:50|1297.5|1296.5|1297.5|1296|1297.5|1296.5|1297.5|1296|26
1645537620000|2022-02-22 13:47:00|1297||1297||1297||1297||0
1645537630000|2022-02-22 13:47:10|1296.5||1297||1297||1296.5||384
1645537640000|2022-02-22 13:47:20||1295.5||1295.5||1295.5||1295.5|187
1645537650000|2022-02-22 13:47:30||1295||1295||1295||1295|0
1645537660000|2022-02-22 13:47:40|1296.5||1296.5||1296.5||1296.5||0
1645537680000|2022-02-22 13:48:00|1296|1294.5|1296|1294.5|1296|1294.5|1296|1294|0
1645537700000|2022-02-22 13:48:20|1296.5|1295|1299|1297.5|1299|1297.5|1296.5|1295|5158
1645537710000|2022-02-22 13:48:30|1298.5|1298.5|1299|1297.5|1299|1298.5|1298|1297|1482
1645537720000|2022-02-22 13:48:40|1298.5|1297|1298.5|1297|1298.5|1297|1298.5|1297|0
1645537730000|2022-02-22 13:48:50|1299|1297.5|1300|1298.5|1300|1298.5|1299|1297.5|1536
1645537740000|2022-02-22 13:49:00|1300.5|1299|1301|1299.5|1301|1299.5|1300.5|1299|1217
1645537750000|2022-02-22 13:49:10|1300.5||1300.5||1300.5||1300.5||0
1645537780000|2022-02-22 13:49:40|1300|1299|1300|1299|1300|1299|1300|1299|0
1645537800000|2022-02-22 13:50:00|1299.5|1298.5|1299.5|1298.5|1300|1298.5|1299.5|1298.5|563
1645537820000|2022-02-22 13:50:20|1299|1298|1299|1298|1299|1298|1299|1298|585
1645537890000|2022-02-22 13:51:30|1298.5|1297.5|1298.5|1297|1298.5|1297.5|1298|1297|1049
1645537920000|2022-02-22 13:52:00|1298||1298.5||1298.5||1298||12
1645537930000|2022-02-22 13:52:10|1298||1298||1298.5||1298||59
1645537940000|2022-02-22 13:52:20|||||||||2
1645537950000|2022-02-22 13:52:30||1296.5||1296.5||1296.5||1296.5|100
1645537970000|2022-02-22 13:52:50|1297.5||1297.5||1297.5||1297.5||0
1645538050000|2022-02-22 13:54:10|1298|1297|1299|1297.5|1299|1298|1298|1297|772
1645538060000|2022-02-22 13:54:20|1298.5|1297|1301|1299.5|1301|1299.5|1298.5|1297|5445
1645538070000|2022-02-22 13:54:30|||||||||227
1645538080000|2022-02-22 13:54:40|1300|1300|1300|1298.5|1300.5|1300|1300|1298.5|418
1645538090000|2022-02-22 13:54:50||1299||1299||1299||1299|81
1645538100000|2022-02-22 13:55:00|1301|1299.5|1300.5|1299.5|1301|1299.5|1300.5|1299.5|304
1645538130000|2022-02-22 13:55:30|1301|1300|1301.5|1300.5|1301.5|1301|1301|1299.5|1551
1645538160000|2022-02-22 13:56:00|1301|1300|1301|1300|1301|1300|1301|1299.5|146
1645538210000|2022-02-22 13:56:50|1300.5|1299.5|1300.5|1299.5|1300.5|1299.5|1300.5|1299.5|40
1645538260000|2022-02-22 13:57:40|||||||||100
1645538400000|2022-02-22 14:00:00|1300|1299|1300|1299|1300|1299|1300|1299|280
1645538530000|2022-02-22 14:02:10|1300.5|1299.5|1302.5|1301.5|1302.5|1301.5|1300.5|1299|7424
1645538540000|2022-02-22 14:02:20|1303|1302|1302.5|1301|1304|1302.5|1302|1301|1067
1645538570000|2022-02-22 14:02:50|1302|1300.5|1301.5|1299.5|1302|1300.5|1301.5|1299.5|137
1645538700000|2022-02-22 14:05:00|1301|1299|1300.5|1299.5|1301|1299.5|1300.5|1299|0
1645538860000|2022-02-22 14:07:40|1300|1299|1299|1298|1300|1299|1299|1298|1825
1645538870000|2022-02-22 14:07:50|||||||||405
1645538990000|2022-02-22 14:09:50|1299.5|1298.5|1300|1299|1300.5|1299|1299|1298.5|1790
1645539000000|2022-02-22 14:10:00||1298.5||1298.5||1298.5||1298.5|0
1645539010000|2022-02-22 14:10:10||1299||1299||1299||1299|0
1645539070000|2022-02-22 14:11:10|1299.5|1298|1299|1298|1300|1298.5|1299|1298|496
1645539180000|2022-02-22 14:13:00|1298.5|1297.5|1298|1296.5|1298.5|1297.5|1297.5|1296.5|909
1645539350000|2022-02-22 14:15:50|1297.5||1298||1298||1297.5||0
1645539370000|2022-02-22 14:16:10|1298.5|1297|1298.5|1297.5|1299|1297.5|1298.5|1297|2753
1645539390000|2022-02-22 14:16:30|1298|1297|1297.5|1296.5|1298|1297|1297.5|1296.5|404
1645539400000|2022-02-22 14:16:40|1298.5|1297|1299|1298|1299|1298|1298.5|1297|3306
1645539410000|2022-02-22 14:16:50|1298.5|1297.5|1299|1298|1299|1298|1298.5|1297.5|1035
1645539420000|2022-02-22 14:17:00|1299.5|1298.5|1299.5|1298|1299.5|1298.5|1299|1298|301
1645539430000|2022-02-22 14:17:10|1300|1298.5|1300.5|1299|1301|1299.5|1300|1298.5|1611
1645539440000|2022-02-22 14:17:20|1299.5|1299.5|1300.5|1299|1300.5|1299.5|1299.5|1299|252
1645539470000|2022-02-22 14:17:50|1300||1300||1300||1300||0
1645539490000|2022-02-22 14:18:10|1299.5|1298.5|1300|1298.5|1300|1298.5|1299|1298.5|1057
1645539510000|2022-02-22 14:18:30|1299.5||1299.5||1299.5||1299.5||0
1645539520000|2022-02-22 14:18:40|1299|1298|1298.5|1297.5|1299|1298|1298.5|1297.5|2660
1645539540000|2022-02-22 14:19:00|||||||||110
1645539550000|2022-02-22 14:19:10|||||||||158
1645539560000|2022-02-22 14:19:20|1299.5|1298|1299.5|1298|1299.5|1298.5|1299|1298|885
1645539570000|2022-02-22 14:19:30||1298.5||1298.5||1298.5||1298|387
1645539580000|2022-02-22 14:19:40|1299|1298|1299|1298|1299|1298|1299|1297.5|358
1645539590000|2022-02-22 14:19:50|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|131
1645539650000|2022-02-22 14:20:50|1298||1298||1298||1298||0
1645539660000|2022-02-22 14:21:00|||||||||49
1645539670000|2022-02-22 14:21:10|1298.5||1298.5||1298.5||1298||185
1645539750000|2022-02-22 14:22:30||1297||1297||1297.5||1297|702
1645539760000|2022-02-22 14:22:40|||||||||93
1645539770000|2022-02-22 14:22:50||1297.5||1297.5||1297.5||1297.5|0
1645539790000|2022-02-22 14:23:10|1299|1298|1299|1298|1299.5|1298|1298.5|1298|1562
1645539800000|2022-02-22 14:23:20|1299.5|1298.5|1300.5|1299.5|1300.5|1299.5|1299|1298.5|822
1645539860000|2022-02-22 14:24:20|||||||||1090
1645539900000|2022-02-22 14:25:00|1300|1299|1300|1299|1300|1299|1300|1299|352
1645539930000|2022-02-22 14:25:30|||||||||27
1645539960000|2022-02-22 14:26:00|1299.5||1300||1300||1299.5||415
1645540020000|2022-02-22 14:27:00|||||||||100
1645540100000|2022-02-22 14:28:20|||||||||73
1645540140000|2022-02-22 14:29:00|1299.5|1298.5|1299.5|1298.5|1299.5|1299|1299.5|1298.5|657
1645540170000|2022-02-22 14:29:30|1299|1298|1299|1298|1299|1298|1299|1298|664
1645540200000|2022-02-22 14:30:00|1299.5|1298.5|1300|1298.5|1300|1299|1299.5|1298.5|2665
1645540270000|2022-02-22 14:31:10|1300.5|1299|1302|1301|1302|1301.5|1300.5|1299|3878
1645540280000|2022-02-22 14:31:20|1303|1302|1303|1302|1303.5|1302.5|1302.5|1302|998
1645540330000|2022-02-22 14:32:10|1302.5|1301|1302.5|1301|1302.5|1301|1302.5|1301|68
1645540350000|2022-02-22 14:32:30|1302|1300.5|1300.5|1299.5|1302.5|1300.5|1300.5|1299.5|1225
1645540360000|2022-02-22 14:32:40|1301|1299|1300.5|1299|1301|1299|1300|1299|89
1645540370000|2022-02-22 14:32:50|1300||1300||1300||1300||0
1645540380000|2022-02-22 14:33:00|1300.5|1299.5|1300.5|1299.5|1300.5|1299.5|1300.5|1299.5|332
1645540410000|2022-02-22 14:33:30|1301.5|1300|1301.5|1300.5|1302.5|1302|1300.5|1299.5|2183
1645540420000|2022-02-22 14:33:40|1301|1300|1301|1299.5|1301|1300.5|1300.5|1299.5|81
1645540440000|2022-02-22 14:34:00|1301.5|1300|1302.5|1301|1302.5|1301|1301.5|1299.5|476
1645540470000|2022-02-22 14:34:30|1302||1302.5||1302.5||1302||150
1645540480000|2022-02-22 14:34:40||1300.5||1300.5||1300.5||1300.5|0
1645540490000|2022-02-22 14:34:50||1301||1301||1301||1301|0
1645540510000|2022-02-22 14:35:10|1302||1302||1302||1302||0
1645540520000|2022-02-22 14:35:20|1301.5|1300|1301|1299.5|1302|1300|1301|1299.5|552
1645540530000|2022-02-22 14:35:30||1299||1299||1299||1299|0
1645540550000|2022-02-22 14:35:50||1299.5||1299.5||1299.5||1299.5|0
1645540570000|2022-02-22 14:36:10|1301.5|1300|1302.5|1301|1302.5|1301|1301.5|1300|1071
1645540580000|2022-02-22 14:36:20|1303|1301.5|1304.5|1303|1304.5|1303|1303|1301|1022
1645540590000|2022-02-22 14:36:30||1303.5||1303.5||1303.5||1303.5|0
1645540600000|2022-02-22 14:36:40||1303||1303||1303||1303|0
1645540640000|2022-02-22 14:37:20|1305|1303.5|1306.5|1304.5|1306.5|1304.5|1305|1303.5|1074
1645540730000|2022-02-22 14:38:50|1306||1306.5||1306.5||1306||0
1645540740000|2022-02-22 14:39:00|1306||1306||1306||1306||0
1645540780000|2022-02-22 14:39:40|1305.5|1304|1305.5|1303.5|1305.5|1304|1304.5|1303|1778
1645540830000|2022-02-22 14:40:30|1306|1304|1306|1304|1306|1305.5|1305.5|1303.5|868
1645540930000|2022-02-22 14:42:10|1305.5||1305.5||1305.5||1305.5||0
1645540940000|2022-02-22 14:42:20|1306|1304.5|1306.5|1305.5|1306.5|1305.5|1306|1304.5|1486
1645540950000|2022-02-22 14:42:30|1307|1306.5|1307.5|1306|1307.5|1306.5|1307|1305.5|736
1645540960000|2022-02-22 14:42:40|1309|1307|1308.5|1307.5|1309.5|1307.5|1308.5|1307|155
1645540970000|2022-02-22 14:42:50|1309|1307|1308.5|1307|1309|1307|1308.5|1307|49
1645540980000|2022-02-22 14:43:00|1309|1307.5|1309|1307.5|1309|1307.5|1309|1307.5|154
1645541000000|2022-02-22 14:43:20|1309.5|1308|1310|1308.5|1311|1309.5|1309|1307.5|531
1645541010000|2022-02-22 14:43:30|1309.5|1308|1310|1308|1310|1308|1309.5|1308|511
1645541040000|2022-02-22 14:44:00|1309.5|1308.5|1309.5|1308|1309.5|1308.5|1309.5|1308|256
1645541050000|2022-02-22 14:44:10|1308.5|1307.5|1309|1307.5|1309.5|1307.5|1308.5|1307.5|84
1645541060000|2022-02-22 14:44:20|1308.5||1309||1309||1308.5||150
1645541080000|2022-02-22 14:44:40|1308.5|1307|1309|1308|1309|1308|1308|1306.5|2555
1645541100000|2022-02-22 14:45:00|1308.5|1307.5|1308.5|1307.5|1308.5|1307.5|1308.5|1306.5|296
1645541120000|2022-02-22 14:45:20||1307||1307.5||1307.5||1307|2
1645541140000|2022-02-22 14:45:40||1307||1307.5||1307.5||1306.5|0
1645541150000|2022-02-22 14:45:50|1308|1307|1308|1307|1308|1307|1307.5|1306.5|400
1645541180000|2022-02-22 14:46:20|1307.5|1307.5|1307.5|1307|1308.5|1307.5|1307.5|1307|1353
1645541200000|2022-02-22 14:46:40|1307|1306.5|1307.5|1306.5|1308|1307|1306.5|1306|1976
1645541230000|2022-02-22 14:47:10|||||||||7
1645541270000|2022-02-22 14:47:50|1308.5|1307|1308.5|1307.5|1309|1307.5|1308|1306.5|2117
1645541310000|2022-02-22 14:48:30|1309|1308.5|1309.5|1308|1309.5|1308.5|1309|1307.5|615
1645541320000|2022-02-22 14:48:40|1309||1309||1309||1309||0
1645541350000|2022-02-22 14:49:10|||||||||6
1645541370000|2022-02-22 14:49:30|1309.5|1308.5|1310|1308.5|1310.5|1309.5|1309.5|1308|1669
1645541380000|2022-02-22 14:49:40|1311|1309.5|1311.5|1310.5|1311.5|1310.5|1311|1309.5|229
1645541390000|2022-02-22 14:49:50|1312.5|1311|1313|1311|1313|1311.5|1312.5|1311|43
1645541400000|2022-02-22 14:50:00|1312.5||1312.5||1312.5||1312.5||0
1645541410000|2022-02-22 14:50:10|||||||||34
1645541420000|2022-02-22 14:50:20|1312|1310.5|1312|1310.5|1312|1311|1311.5|1310.5|375
1645541430000|2022-02-22 14:50:30|1311|1311|1311.5|1310.5|1312|1311|1311|1310.5|460
1645541440000|2022-02-22 14:50:40|1311|1310|1310.5|1309.5|1311|1310|1310.5|1309.5|247
1645541450000|2022-02-22 14:50:50|1311|1310|1311|1309.5|1311|1310|1311|1309.5|345
1645541470000|2022-02-22 14:51:10|1310.5|1309|1310.5|1309|1310.5|1309|1310.5|1309|398
1645541480000|2022-02-22 14:51:20|1311|1309.5|1311|1309.5|1311|1310|1311|1309.5|364
1645541560000|2022-02-22 14:52:40|1310.5||1311||1311||1310.5||156
1645541570000|2022-02-22 14:52:50|1310.5||1311||1311||1310.5||1
1645541580000|2022-02-22 14:53:00|1310.5|1310|1311.5|1310|1311.5|1310|1310.5|1309.5|1002
1645541590000|2022-02-22 14:53:10|1312|1311|1313|1311.5|1313|1311.5|1312|1311|861
1645541600000|2022-02-22 14:53:20|1313.5|1312|1313.5|1312|1314|1312|1313.5|1312|0
1645541630000|2022-02-22 14:53:50|1313||1313.5||1313.5||1313||1
1645541640000|2022-02-22 14:54:00|||||||||227
1645541660000|2022-02-22 14:54:20|1313|1311.5|1312.5|1310.5|1313|1311.5|1312.5|1310.5|187
1645541690000|2022-02-22 14:54:50|1312|1311|1312.5|1311|1312.5|1311|1312|1311|545
1645541700000|2022-02-22 14:55:00|1312||1312.5||1312.5||1312||0
1645541710000|2022-02-22 14:55:10|1312|1310.5|1312|1310.5|1312|1310.5|1312|1310.5|106
1645541720000|2022-02-22 14:55:20|1311.5||1311.5||1311.5||1311||332
1645541780000|2022-02-22 14:56:20|1311|1310|1310.5|1309.5|1311.5|1310|1310.5|1309.5|2179
1645541800000|2022-02-22 14:56:40|1310|1309|1310.5|1309.5|1310.5|1309.5|1310|1308.5|43
1645541810000|2022-02-22 14:56:50|1310||1310||1310||1310||0
1645541820000|2022-02-22 14:57:00||1308.5||1308.5||1308.5||1308.5|2
1645541830000|2022-02-22 14:57:10|1309.5||1309.5||1309.5||1309.5||0
1645541840000|2022-02-22 14:57:20|1309|1308|1309|1308|1309|1308|1308.5|1307|1292
1645541850000|2022-02-22 14:57:30|||||||||153
1645541860000|2022-02-22 14:57:40|||||||||2
1645541930000|2022-02-22 14:58:50|1309.5|1308.5|1309.5|1308.5|1309.5|1308.5|1309.5|1308.5|1266
1645541940000|2022-02-22 14:59:00|1309|1308|1309.5|1308.5|1309.5|1308.5|1308.5|1308|1086
1645541960000|2022-02-22 14:59:20|1309|1308|1309|1308|1309|1308|1309|1308|345
1645541970000|2022-02-22 14:59:30|||||||||9
1645542000000|2022-02-22 15:00:00|1309.5|1308.5|1309.5|1308.5|1309.5|1308.5|1309|1308|952
1645542010000|2022-02-22 15:00:10|1309|1308|1309|1308|1309|1308|1309|1308|350
1645542020000|2022-02-22 15:00:20|||||||||3
1645542070000|2022-02-22 15:01:10|1308.5|1307.5|1309|1308|1309|1308|1308.5|1307.5|1755
1645542080000|2022-02-22 15:01:20|1308.5||1309||1309||1308.5||281
1645542090000|2022-02-22 15:01:30|||||||||211
1645542100000|2022-02-22 15:01:40|1308.5|1307.5|1308.5|1307.5|1308.5|1307.5|1308.5|1307.5|241
1645542110000|2022-02-22 15:01:50||1308||1307.5||1308||1307.5|26
1645542130000|2022-02-22 15:02:10|1308|1307|1307.5|1306.5|1308|1307|1307.5|1306.5|637
1645542140000|2022-02-22 15:02:20|1307|1306|1307.5|1306.5|1307.5|1306.5|1307|1306|1738
1645542230000|2022-02-22 15:03:50|||||||||100
1645542240000|2022-02-22 15:04:00|1308|1307|1308.5|1308|1310|1308.5|1308|1306.5|5369
1645542280000|2022-02-22 15:04:40|1308|1307.5|1308|1307|1308|1307.5|1308|1307|466
1645542310000|2022-02-22 15:05:10|1307.5|1306.5|1307.5|1306.5|1307.5|1306.5|1307|1306|586
1645542320000|2022-02-22 15:05:20||1306||1306||1306||1306|3
1645542330000|2022-02-22 15:05:30|1306.5|1305.5|1306|1305|1307|1305.5|1306|1305|374
1645542340000|2022-02-22 15:05:40|1305.5|1304.5|1305|1304.5|1306|1304.5|1305|1304.5|250
1645542350000|2022-02-22 15:05:50|1305.5|1305|1305.5|1304.5|1305.5|1305|1305.5|1304.5|534
1645542370000|2022-02-22 15:06:10|1305|1304|1305.5|1304|1305.5|1304.5|1305|1304|630
1645542390000|2022-02-22 15:06:30||1304.5||1304.5||1304.5||1304.5|0
1645542400000|2022-02-22 15:06:40|1305|1304|1305|1304|1305|1304.5|1305|1304|645
1645542410000|2022-02-22 15:06:50|||||||||440
1645542420000|2022-02-22 15:07:00|1305.5|1304.5|1305.5|1305|1306|1305|1305.5|1304.5|1671
1645542440000|2022-02-22 15:07:20|||||||||47
1645542500000|2022-02-22 15:08:20|1306||1306||1306||1306||17
1645542520000|2022-02-22 15:08:40|1306.5|1305.5|1307|1306|1307|1306|1306.5|1305.5|2230
1645542540000|2022-02-22 15:09:00|||||||||6
1645542590000|2022-02-22 15:09:50|1306.5|1305.5|1306|1305.5|1307|1305.5|1306|1305.5|1238
1645542600000|2022-02-22 15:10:00||1305||1305||1305||1305|529
1645542640000|2022-02-22 15:10:40|1305.5|1304.5|1305.5|1304.5|1305.5|1305|1305.5|1304.5|511
1645542680000|2022-02-22 15:11:20|1305|1304|1304|1303|1305|1304|1304|1303|2961
1645542720000|2022-02-22 15:12:00|1304.5|1303.5|1305.5|1304.5|1305.5|1304.5|1304.5|1302.5|2561
1645542750000|2022-02-22 15:12:30|1305|1304|1306|1304.5|1306|1304.5|1305|1304|1258
1645542760000|2022-02-22 15:12:40|1305|1305|1306|1304.5|1306|1305.5|1305|1304.5|878
1645542810000|2022-02-22 15:13:30|1306.5|1305|1307|1306.5|1307|1306.5|1306.5|1305|2544
1645542820000|2022-02-22 15:13:40|||||||||400
1645542830000|2022-02-22 15:13:50|1307.5|1306|1306.5|1306|1307.5|1306|1306.5|1305|11
1645542840000|2022-02-22 15:14:00|||||||||24
1645542880000|2022-02-22 15:14:40|1306|1305.5|1306|1304.5|1306|1305.5|1306|1304.5|1646
1645542900000|2022-02-22 15:15:00|||||||||400
1645542920000|2022-02-22 15:15:20|1305.5|1303.5|1305|1303.5|1305.5|1303.5|1305|1303.5|498
1645542950000|2022-02-22 15:15:50|1304.5||1304.5||1304.5||1304.5||0
1645542980000|2022-02-22 15:16:20|1305|1304|1305|1304|1305|1304.5|1305|1303.5|1586
1645543000000|2022-02-22 15:16:40|1305.5|1304.5|1305|1304|1305.5|1304.5|1305|1304|1019
1645543020000|2022-02-22 15:17:00|1304.5|1303.5|1304|1302.5|1305|1303.5|1304|1302.5|867
1645543030000|2022-02-22 15:17:10|1303.5||1303.5||1303.5||1303.5||0
1645543080000|2022-02-22 15:18:00|1303|1302|1303|1302|1303|1302|1303|1302|9
1645543140000|2022-02-22 15:19:00|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|94
1645543190000|2022-02-22 15:19:50||1301||1301||1301||1301|0
1645543200000|2022-02-22 15:20:00|1302|1301.5|1302|1301.5|1302.5|1301.5|1302|1301.5|0
1645543240000|2022-02-22 15:20:40|1301.5|1301|1301.5|1300.5|1301.5|1301|1301.5|1300.5|515
1645543290000|2022-02-22 15:21:30|||||||||7
1645543320000|2022-02-22 15:22:00|1302|1301|1303.5|1303|1304|1303|1302|1301|4816
1645543330000|2022-02-22 15:22:10||1302.5||1302||1302.5||1302|650
1645543340000|2022-02-22 15:22:20|1304|1302.5|1304|1303|1304|1303.5|1303.5|1302|1430
1645543350000|2022-02-22 15:22:30|1304.5||1304||1304.5||1304||214
1645543380000|2022-02-22 15:23:00|1304.5|1303.5|1304.5|1303.5|1304.5|1303.5|1304.5|1303|296
1645543390000|2022-02-22 15:23:10|||||||||186
1645543410000|2022-02-22 15:23:30|1304|1303|1303.5|1302|1304|1303|1303.5|1302|1370
1645543420000|2022-02-22 15:23:40|1303||1303||1303||1303||0
1645543480000|2022-02-22 15:24:40|1303.5|1302.5|1303|1302|1303.5|1302.5|1303|1302|329
1645543490000|2022-02-22 15:24:50|1302.5|1302.5|1302.5|1301.5|1303|1302.5|1302.5|1301.5|944
1645543510000|2022-02-22 15:25:10|1302|1301|1302|1301.5|1302.5|1301.5|1302|1301|1209
1645543530000|2022-02-22 15:25:30|||||||||182
1645543540000|2022-02-22 15:25:40|1302.5||1302||1302.5||1302||873
1645543560000|2022-02-22 15:26:00|1302.5||1302||1302.5||1302||114
1645543570000|2022-02-22 15:26:10|1302.5||1302||1302.5||1302||82
1645543590000|2022-02-22 15:26:30|1302.5|1301|1302.5|1301|1302.5|1301|1302.5|1301|433
1645543610000|2022-02-22 15:26:50|1302|1300.5|1299|1298.5|1302.5|1300.5|1299|1298.5|4549
1645543620000|2022-02-22 15:27:00|1299.5|1299|1300|1299|1300|1299|1299|1299|904
1645543630000|2022-02-22 15:27:10|||||||||117
1645543640000|2022-02-22 15:27:20|1299.5|1298.5|1300|1299|1300|1299|1299.5|1298.5|1053
1645543650000|2022-02-22 15:27:30|1301|1299.5|1300.5|1299.5|1301.5|1300|1300|1299.5|1282
1645543720000|2022-02-22 15:28:40|1300|1299|1300|1299|1300|1299|1300|1299|55318
1645543730000|2022-02-22 15:28:50|1299.5|1298.5|1299.5|1298.5|1299.5|1299|1299|1298.5|1645
1645543740000|2022-02-22 15:29:00|||||||||583
1645543750000|2022-02-22 15:29:10||1299||1298.5||1299||1298.5|944
1645543760000|2022-02-22 15:29:20||1299||1298.5||1299||1298.5|60
1645543770000|2022-02-22 15:29:30|1300|1299|1300.5|1299.5|1302.5|1300.5|1300|1298.5|5362
1645543780000|2022-02-22 15:29:40|||||||||350
1645543810000|2022-02-22 15:30:10|||||||||9
1645543840000|2022-02-22 15:30:40|1300|1299|1300.5|1299|1300.5|1299.5|1299.5|1299|688
1645543850000|2022-02-22 15:30:50|||||||||4143
1645543860000|2022-02-22 15:31:00|||||||||6
1645543960000|2022-02-22 15:32:40|1300|1298.5|1298|1296.5|1300|1298.5|1297.5|1296.5|2773
1645543990000|2022-02-22 15:33:10|1297.5|1296|1297.5|1296.5|1297.5|1297|1297|1296|1494
1645544000000|2022-02-22 15:33:20|||||||||7
1645544010000|2022-02-22 15:33:30|||||||||1009
1645544060000|2022-02-22 15:34:20|1297|1296|1296.5|1295.5|1297.5|1296.5|1296|1295.5|1297
1645544070000|2022-02-22 15:34:30|1296|1296|1296.5|1295.5|1296.5|1296|1296|1295.5|660
1645544080000|2022-02-22 15:34:40|1296|1295|1296|1295|1296|1295|1295.5|1295|935
1645544090000|2022-02-22 15:34:50|1295.5|1295.5|1296|1295|1296|1295.5|1295.5|1295|856
1645544100000|2022-02-22 15:35:00|1296.5|1295.5|1298.5|1297.5|1300|1298|1296.5|1295|5344
1645544110000|2022-02-22 15:35:10|1298|1298|1300.5|1299|1300.5|1299.5|1298|1298|3133
1645544120000|2022-02-22 15:35:20||1299.5||1299.5||1299.5||1299.5|0
1645544130000|2022-02-22 15:35:30|1300|1298.5|1299.5|1298.5|1300|1298.5|1299.5|1298|43
1645544160000|2022-02-22 15:36:00|1299|1298|1298|1297|1299|1298|1298|1297|1104
1645544170000|2022-02-22 15:36:10|1298.5|1297.5|1299|1297.5|1299|1297.5|1298.5|1297|637
1645544260000|2022-02-22 15:37:40|||||||||5000
1645544280000|2022-02-22 15:38:00|1299.5|1298|1301.5|1300|1301.5|1300|1299.5|1297.5|2976
1645544320000|2022-02-22 15:38:40|1301|1299.5|1300.5|1298.5|1301|1299.5|1300|1298.5|4475
1645544330000|2022-02-22 15:38:50|1300|1299|1300|1299|1301|1299.5|1300|1298|623
1645544360000|2022-02-22 15:39:20|1299.5||1299.5||1300||1299.5||131
1645544370000|2022-02-22 15:39:30|1300|1299.5|1300|1299|1300|1299.5|1300|1299|370
1645544390000|2022-02-22 15:39:50|1299.5||1300||1300||1299.5||180
1645544450000|2022-02-22 15:40:50|||||||||1305
1645544460000|2022-02-22 15:41:00|1299.5||1299.5||1299.5||1299.5||0
1645544470000|2022-02-22 15:41:10|1299|1298|1298.5|1297.5|1299|1298.5|1298.5|1297.5|661
1645544480000|2022-02-22 15:41:20|||||||||243
1645544500000|2022-02-22 15:41:40|1298|1298|1298.5|1297.5|1298.5|1298|1298|1297.5|676
1645544510000|2022-02-22 15:41:50|1298|1297|1298|1297|1298|1297|1298|1297|356
1645544520000|2022-02-22 15:42:00|1298.5|1297.5|1299|1297.5|1299.5|1299|1298.5|1297|1881
1645544560000|2022-02-22 15:42:40|1298.5||1298.5||1298.5||1298.5||0
1645544590000|2022-02-22 15:43:10|1298|1298|1299|1297.5|1299|1298|1298|1297.5|1174
1645544600000|2022-02-22 15:43:20|1298.5||1298.5||1298.5||1298.5||0
1645544630000|2022-02-22 15:43:50|1298|1297|1298|1297|1298|1297|1298|1297|241
1645544650000|2022-02-22 15:44:10|1298.5|1297.5|1300|1299.5|1300.5|1299.5|1298.5|1297|7063
1645544680000|2022-02-22 15:44:40|1299.5|1299|1299.5|1298.5|1299.5|1299|1299.5|1298.5|114
1645544710000|2022-02-22 15:45:10|1299|1298|1299|1298|1299|1298|1299|1298|326
1645544720000|2022-02-22 15:45:20||1298.5||1298.5||1298.5||1298.5|0
1645544730000|2022-02-22 15:45:30|1298.5|1298|1298|1297|1298.5|1298|1297.5|1297|1725
1645544740000|2022-02-22 15:45:40|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|612
1645544750000|2022-02-22 15:45:50|1297|1296|1297|1295.5|1297.5|1296|1297|1295.5|130
1645544770000|2022-02-22 15:46:10|1298.5|1296|1297.5|1296|1298.5|1297|1297|1296|2102
1645544780000|2022-02-22 15:46:20|1298|1296.5|1298.5|1297.5|1298.5|1297.5|1297.5|1296|2360
1645544790000|2022-02-22 15:46:30|1299|1298|1299|1298|1299|1298|1299|1297.5|1294
1645544800000|2022-02-22 15:46:40|1299.5|1298.5|1296.5|1295.5|1300|1298.5|1296.5|1295.5|5757
1645544810000|2022-02-22 15:46:50|1296||1296||1296||1296||0
1645544830000|2022-02-22 15:47:10|||||||||300
1645544850000|2022-02-22 15:47:30|1295.5|1295|1294.5|1293.5|1296|1295|1294|1293.5|2538
1645544900000|2022-02-22 15:48:20||1293||1293||1293||1293|26
1645544920000|2022-02-22 15:48:40||1292.5||1292.5||1292.5||1292.5|0
1645544940000|2022-02-22 15:49:00|1294||1294||1294||1294||0
1645544960000|2022-02-22 15:49:20|1293.5|1293|1295.5|1294.5|1296|1295|1293.5|1292.5|4165
1645544970000|2022-02-22 15:49:30|||||||||5789
1645544980000|2022-02-22 15:49:40|1296|1295|1296.5|1295.5|1297|1295.5|1295.5|1294.5|7349
1645544990000|2022-02-22 15:49:50|1297|1296|1298|1296.5|1298|1296.5|1297|1296|1375
1645545000000|2022-02-22 15:50:00|1298.5|1297|1297.5|1296.5|1299|1297.5|1297|1296.5|3822
1645545010000|2022-02-22 15:50:10|1298||1298||1298||1298||133
1645545020000|2022-02-22 15:50:20|1297.5||1297.5||1297.5||1297.5||0
1645545030000|2022-02-22 15:50:30||1296||1296||1296||1296|335
1645545050000|2022-02-22 15:50:50|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|189
1645545060000|2022-02-22 15:51:00|1296|1295|1295.5|1294.5|1296|1295|1295.5|1294.5|154
1645545070000|2022-02-22 15:51:10|1295|1294|1294.5|1293.5|1295|1294|1294.5|1293.5|37
1645545080000|2022-02-22 15:51:20|1294|1293|1292.5|1292|1294|1293|1292.5|1291.5|432
1645545090000|2022-02-22 15:51:30|1293|1291.5|1292.5|1291.5|1293|1292|1292.5|1291.5|615
1645545100000|2022-02-22 15:51:40|1292|1292|1293.5|1292|1293.5|1292|1292|1291.5|2739
1645545110000|2022-02-22 15:51:50|1294|1292.5|1294.5|1293|1294.5|1293|1294|1292.5|2098
1645545120000|2022-02-22 15:52:00|1294|1293.5|1295.5|1294|1296.5|1295|1294|1293.5|2030
1645545130000|2022-02-22 15:52:10|1296|1294.5|1295.5|1294.5|1296|1294.5|1295.5|1294.5|477
1645545140000|2022-02-22 15:52:20|||||||||66
1645545180000|2022-02-22 15:53:00|||||||||18405
1645545190000|2022-02-22 15:53:10|1295|1294|1294.5|1293.5|1295|1294|1294.5|1293.5|891
1645545200000|2022-02-22 15:53:20|1294|1293|1293.5|1293|1294|1293|1293.5|1293|486
1645545210000|2022-02-22 15:53:30||1292.5||1292.5||1292.5||1292.5|654
1645545220000|2022-02-22 15:53:40|1293|1292|1293|1292|1293.5|1292|1293|1292|163
1645545240000|2022-02-22 15:54:00|1292.5||1292.5||1292.5||1292.5||0
1645545260000|2022-02-22 15:54:20|1293||1292.5||1293||1292.5||871
1645545270000|2022-02-22 15:54:30||1291.5||1291.5||1291.5||1291.5|10
1645545280000|2022-02-22 15:54:40|1292||1292||1292.5||1292||0
1645545290000|2022-02-22 15:54:50|1292.5|1291|1292.5|1291|1292.5|1291.5|1292|1291|789
1645545300000|2022-02-22 15:55:00|1292|1291.5|1292.5|1291|1293.5|1292.5|1292|1291|3582
1645545310000|2022-02-22 15:55:10|1292|1291.5|1293.5|1292|1293.5|1292|1292|1291.5|1284
1645545320000|2022-02-22 15:55:20|1294|1292.5|1294|1293|1294.5|1293|1294|1292.5|2232
1645545330000|2022-02-22 15:55:30|1294.5||1294.5||1294.5||1294.5||851
1645545340000|2022-02-22 15:55:40||1293.5||1293.5||1293.5||1293.5|0
1645545350000|2022-02-22 15:55:50|1294|1293|1293.5|1292.5|1294.5|1293|1293.5|1292.5|2276
1645545370000|2022-02-22 15:56:10|1293|1292|1292.5|1291|1293.5|1292|1292|1291|4382
1645545380000|2022-02-22 15:56:20|1293|1291.5|1293|1291.5|1293|1292|1292.5|1291.5|3489
1645545390000|2022-02-22 15:56:30||1292||1292||1292||1292|1147
1645545400000|2022-02-22 15:56:40|1293.5|1292.5|1294.5|1293|1294.5|1293|1293.5|1292.5|1957
1645545410000|2022-02-22 15:56:50|1294|1292.5|1294|1292.5|1294|1292.5|1293|1292.5|1540
1645545430000|2022-02-22 15:57:10|1293.5||1293.5||1293.5||1293.5||0
1645545460000|2022-02-22 15:57:40|1293|1292|1292.5|1292|1293.5|1292|1292.5|1291.5|1449
1645545470000|2022-02-22 15:57:50||1291.5||1291.5||1291.5||1291.5|110
1645545530000|2022-02-22 15:58:50|1292|1291|1292.5|1291.5|1292.5|1291.5|1292|1291|948
1645545540000|2022-02-22 15:59:00|1292||1292.5||1292.5||1292||644
1645545550000|2022-02-22 15:59:10|1292|1291|1292|1291|1292|1291|1292|1291|82
1645545590000|2022-02-22 15:59:50|||||||||7
1645545610000|2022-02-22 16:00:10|1292.5|1291.5|1294|1292.5|1294|1293|1292.5|1291|6308
1645545620000|2022-02-22 16:00:20|1293.5|1293|1293.5|1293|1294.5|1293|1293.5|1292.5|2413
1645545630000|2022-02-22 16:00:30|||||||||208
1645545640000|2022-02-22 16:00:40||1292.5||1292.5||1292.5||1292.5|36
1645545650000|2022-02-22 16:00:50|1293|1292|1293|1292|1293|1292|1293|1292|413
1645545660000|2022-02-22 16:01:00|||||||||1
1645545720000|2022-02-22 16:02:00|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|2055
1645545730000|2022-02-22 16:02:10|1294|1293|1294|1293|1294.5|1293.5|1293.5|1293|2793
1645545740000|2022-02-22 16:02:20|1294.5|1293.5|1295|1293.5|1295|1293.5|1294.5|1293|1231
1645545750000|2022-02-22 16:02:30|1294.5|1294|1295.5|1294|1295.5|1294|1294.5|1293.5|1441
1645545760000|2022-02-22 16:02:40|1296|1294.5|1296|1294.5|1296|1294.5|1296|1294.5|369
1645545780000|2022-02-22 16:03:00|1295|1294|1294|1293|1295|1294|1294|1293|2359
1645545810000|2022-02-22 16:03:30|1293.5|1292.5|1293|1292|1293.5|1292.5|1293|1292|975
1645545840000|2022-02-22 16:04:00|||||||||11043
1645545860000|2022-02-22 16:04:20|1293.5|1292.5|1294.5|1293.5|1294.5|1294|1293.5|1292|4691
1645545870000|2022-02-22 16:04:30|1295|1294|1295.5|1294|1295.5|1294|1294.5|1294|1988
1645545880000|2022-02-22 16:04:40|1294.5||1295.5||1295.5||1294.5||343
1645545900000|2022-02-22 16:05:00|1296|1294.5|1296|1294.5|1296|1295|1295.5|1294|969
1645545910000|2022-02-22 16:05:10|1295.5||1295.5||1295.5||1295.5||0
1645545960000|2022-02-22 16:06:00|1295|1294|1295|1294|1295|1294|1295|1294|337
1645545980000|2022-02-22 16:06:20|1294.5||1295||1295||1294.5||254
1645546000000|2022-02-22 16:06:40|1295.5|1294.5|1296|1295|1296|1295.5|1295.5|1294.5|2673
1645546010000|2022-02-22 16:06:50|1296.5|1295.5|1297|1296|1297|1296|1296.5|1295.5|2231
1645546020000|2022-02-22 16:07:00|1297.5||1297||1297.5||1297||505
1645546030000|2022-02-22 16:07:10|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|1296.5|1295.5|680
1645546040000|2022-02-22 16:07:20|1296|1295|1296|1295|1296.5|1295|1296|1295|1341
1645546080000|2022-02-22 16:08:00|||||||||38
1645546100000|2022-02-22 16:08:20|1296.5|1295.5|1297.5|1296|1297.5|1296|1296.5|1295|3889
1645546110000|2022-02-22 16:08:30|1297|1296.5|1297|1296.5|1298|1297|1297|1296|3142
1645546120000|2022-02-22 16:08:40|1297.5|1297|1298.5|1297|1298.5|1297|1297.5|1297|651
1645546140000|2022-02-22 16:09:00|1298||1298||1298||1298||0
1645546160000|2022-02-22 16:09:20|1298.5|1298|1298|1297|1298.5|1298|1298|1297|800
1645546190000|2022-02-22 16:09:50|1297.5|1296.5|1297|1296|1298|1296.5|1297|1296|1714
1645546200000|2022-02-22 16:10:00|1296.5|1295.5|1296|1295|1296.5|1295.5|1295.5|1295|558
1645546230000|2022-02-22 16:10:30||1294.5||1295||1295||1294.5|412
1645546240000|2022-02-22 16:10:40||1294.5||1294.5||1294.5||1294.5|55
1645546250000|2022-02-22 16:10:50||1295||1295||1295||1295|0
1645546270000|2022-02-22 16:11:10|1296.5|1295.5|1297|1296|1297|1296.5|1296.5|1295|4474
1645546280000|2022-02-22 16:11:20|1296.5|1296.5|1299|1297.5|1299|1297.5|1296.5|1296.5|4971
1645546290000|2022-02-22 16:11:30|||||||||31
1645546300000|2022-02-22 16:11:40|1298.5||1298.5||1298.5||1298.5||41
1645546320000|2022-02-22 16:12:00|||||||||555
1645546330000|2022-02-22 16:12:10||1297||1297.5||1297.5||1297|44
1645546350000|2022-02-22 16:12:30|1298|1297|1298|1297|1298|1297|1298|1297|158
1645546360000|2022-02-22 16:12:40|1297.5|1296.5|1297.5|1296.5|1298|1296.5|1297.5|1296.5|1228
1645546370000|2022-02-22 16:12:50|||||||||350
1645546380000|2022-02-22 16:13:00|1297|1296|1297|1296|1297.5|1296|1297|1296|398
1645546450000|2022-02-22 16:14:10|||||||||7
1645546460000|2022-02-22 16:14:20|1298|1296.5|1298|1297|1298|1297|1297.5|1296|5217
1645546470000|2022-02-22 16:14:30|||||||||320
1645546480000|2022-02-22 16:14:40|1298.5|1297.5|1299|1298|1299.5|1298.5|1298.5|1297.5|2454
1645546490000|2022-02-22 16:14:50|1299.5|1298.5|1300.5|1299.5|1300.5|1299.5|1299.5|1298.5|1850
1645546500000|2022-02-22 16:15:00|1301|1299.5|1301|1299.5|1301|1299.5|1301|1299.5|0
1645546510000|2022-02-22 16:15:10|1300.5|1299|1301.5|1299.5|1301.5|1299.5|1300.5|1299|327
1645546520000|2022-02-22 16:15:20|1301|1299|1300.5|1299|1301|1299|1300.5|1299|0
1645546560000|2022-02-22 16:16:00|1301|1299.5|1300.5|1298.5|1301|1299.5|1299.5|1298.5|70
1645546570000|2022-02-22 16:16:10|1300|1298|1298.5|1297|1300.5|1298.5|1298.5|1297|0
1645546580000|2022-02-22 16:16:20|1299|1297.5|1298|1297|1299|1297.5|1298|1297|0
1645546590000|2022-02-22 16:16:30|1298.5|1297.5|1299|1297.5|1299|1297.5|1298.5|1297.5|0
1645546600000|2022-02-22 16:16:40|1298.5|1297|1299|1297.5|1299|1297.5|1298.5|1297|192
1645546610000|2022-02-22 16:16:50|1298.5|1297|1298.5|1297|1298.5|1297|1298.5|1297|0
1645546640000|2022-02-22 16:17:20|1299|1298|1299.5|1298|1299.5|1298|1299|1298|21
1645546650000|2022-02-22 16:17:30|1299|1297.5|1299|1297.5|1299|1297.5|1299|1297.5|0
1645546670000|2022-02-22 16:17:50|1299.5|1298|1298.5|1297|1299.5|1298|1298.5|1297|0
1645546710000|2022-02-22 16:18:30|1299|1297.5|1299|1297.5|1299|1297.5|1299|1297.5|0
1645546730000|2022-02-22 16:18:50|1298.5|1297|1298.5|1297|1298.5|1297|1298.5|1297|0
1645546740000|2022-02-22 16:19:00|1299|1297.5|1299|1297.5|1299|1297.5|1299|1297.5|0
1645546760000|2022-02-22 16:19:20|1298.5|1297|1298.5|1297|1298.5|1297|1298.5|1297|0
1645546770000|2022-02-22 16:19:30|1299|1297.5|1299.5|1297.5|1299.5|1297.5|1298.5|1297|0
1645546780000|2022-02-22 16:19:40|1298.5|1297|1299|1297.5|1299|1297.5|1298.5|1297|0
1645546790000|2022-02-22 16:19:50|1298.5|1298|1299|1297.5|1299|1298|1298.5|1297|57
1645546800000|2022-02-22 16:20:00|1298.5|1297|1299|1297.5|1299|1297.5|1298.5|1297|0
1645546860000|2022-02-22 16:21:00|1298.5|1297|1298.5|1297|1298.5|1297|1298.5|1297|0
1645546870000|2022-02-22 16:21:10|1298|1297.5|1298|1296.5|1298.5|1297.5|1297.5|1296.5|313
1645546880000|2022-02-22 16:21:20|1297.5|1296|1297.5|1296.5|1298|1297|1297.5|1296|0
1645546890000|2022-02-22 16:21:30|1298|1297|1297.5|1296|1298|1297|1297.5|1296|0
1645546900000|2022-02-22 16:21:40|1298|1296.5|1297.5|1296|1298|1296.5|1297.5|1296|0
1645546910000|2022-02-22 16:21:50|1298|1297|1300.5|1298.5|1300.5|1298.5|1298|1296.5|675
1645546920000|2022-02-22 16:22:00|1300|1298|1301|1299|1301|1299.5|1300|1298|151
1645546930000|2022-02-22 16:22:10|1300.5|1299.5|1301|1299.5|1301|1299.5|1300.5|1299.5|0
1645546940000|2022-02-22 16:22:20|1300.5|1299|1300.5|1299|1300.5|1299|1300.5|1299|0
1645546950000|2022-02-22 16:22:30|1301|1299.5|1301|1299.5|1301|1299.5|1301|1299.5|0
1645546960000|2022-02-22 16:22:40|1300.5|1299|1300.5|1299|1301|1299|1300|1298.5|66
1645546970000|2022-02-22 16:22:50|1300|1298.5|1300|1298.5|1300.5|1299|1300|1298.5|0
1645546980000|2022-02-22 16:23:00|1300.5|1299|1300.5|1299|1300.5|1299|1300.5|1299|0
1645546990000|2022-02-22 16:23:10|1300|1298.5|1300|1298.5|1300.5|1299|1300|1298.5|0
1645547010000|2022-02-22 16:23:30|1300.5|1299|1300.5|1299|1300.5|1299|1300.5|1299|0
1645547020000|2022-02-22 16:23:40|1300|1298.5|1300.5|1299|1300.5|1299|1300|1298.5|0
1645547030000|2022-02-22 16:23:50|1300|1298.5|1299.5|1298|1300.5|1299|1299.5|1298|288
1645547040000|2022-02-22 16:24:00|1300|1298.5|1300|1298.5|1300|1298.5|1299.5|1298|0
1645547050000|2022-02-22 16:24:10|1299.5|1298|1300|1298.5|1300|1298.5|1299.5|1298|245
1645547070000|2022-02-22 16:24:30|1299.5|1298|1299.5|1298|1299.5|1298|1299.5|1298|0
1645547090000|2022-02-22 16:24:50|1300|1298.5|1300|1298.5|1300|1298.5|1300|1298.5|0
1645547110000|2022-02-22 16:25:10|1299.5|1298|1299.5|1298|1299.5|1298|1299.5|1298|0
1645547120000|2022-02-22 16:25:20|1299|1297.5|1299|1297.5|1299|1297.5|1299|1297.5|0
1645547130000|2022-02-22 16:25:30|1299.5|1298|1299.5|1298|1299.5|1298|1299|1297.5|5
1645547140000|2022-02-22 16:25:40|1299|1297.5|1299|1297.5|1299|1297.5|1298.5|1297|0
1645547150000|2022-02-22 16:25:50|1299.5|1298.5|1299.5|1298.5|1300|1299|1299|1298|452
1645547160000|2022-02-22 16:26:00|1300|1298|1300|1298|1300|1298|1299|1297.5|150
1645547170000|2022-02-22 16:26:10|1299.5|1298.5|1299.5|1298|1300|1298.5|1299.5|1298|0
1645547190000|2022-02-22 16:26:30|1300|1298.5|1300|1298.5|1300|1298.5|1299.5|1298|41
1645547200000|2022-02-22 16:26:40|1299.5|1298|1300|1298.5|1300|1298.5|1299.5|1298|0
1645547220000|2022-02-22 16:27:00|1300.5|1299|1300.5|1299|1300.5|1299|1300.5|1299|0
1645547240000|2022-02-22 16:27:20|1300|1298.5|1300|1298.5|1300|1298.5|1300|1298.5|0
1645547260000|2022-02-22 16:27:40|1300.5|1299|1300|1298|1300.5|1299|1300|1298|294
1645547270000|2022-02-22 16:27:50|1300.5|1298.5|1300|1298.5|1300.5|1298.5|1299.5|1298|0
1645547280000|2022-02-22 16:28:00|1299.5|1298|1300|1298.5|1300|1298.5|1299.5|1298|0
1645547290000|2022-02-22 16:28:10|1299.5|1298|1299.5|1298|1299.5|1298|1299.5|1298|0
1645547300000|2022-02-22 16:28:20|1300|1298.5|1300|1298.5|1300|1298.5|1300|1298.5|0
1645547310000|2022-02-22 16:28:30|1299.5|1298|1299.5|1298|1300|1298.5|1299.5|1298|100
1645547320000|2022-02-22 16:28:40|1300|1298.5|1299.5|1298|1300|1298.5|1299.5|1298|0
1645547330000|2022-02-22 16:28:50|1300|1298.5|1299.5|1298|1300|1298.5|1299.5|1298|0
1645547350000|2022-02-22 16:29:10|1298.5|1298.5|1298.5|1297.5|1299|1298.5|1298.5|1297|25
1645547360000|2022-02-22 16:29:20|1298|1297|1298.5|1297|1298.5|1297.5|1298|1296.5|10
1645547370000|2022-02-22 16:29:30|1298|1296.5|1299|1297.5|1299|1297.5|1298|1296.5|810
1645547380000|2022-02-22 16:29:40|1298|1297|1298.5|1296.5|1299|1297|1298|1296.5|18
1645547390000|2022-02-22 16:29:50|1299|1297|1299|1297|1299.5|1297.5|1298.5|1296.5|134
1645603220000|2022-02-23 08:00:20|1298|1270|1285.5|1279.5|1298|1281|1285|1269.5|12389
1645603230000|2022-02-23 08:00:30|1285|1279|1278|1274.5|1285|1279|1278|1274.5|331
1645603240000|2022-02-23 08:00:40|||||||||1
1645603250000|2022-02-23 08:00:50|1278.5|1275|1285.5|1281|1289.5|1281.5|1278.5|1274.5|2699
1645603260000|2022-02-23 08:01:00|1287.5|1281.5|1286|1281|1291|1282|1285|1281|0
1645603270000|2022-02-23 08:01:10|1285.5|1281.5|1291|1283|1294|1285|1284.5|1281.5|0
1645603280000|2022-02-23 08:01:20|1290.5|1283.5|1291|1282|1292.5|1283.5|1290|1282|0
1645603290000|2022-02-23 08:01:30|1290.5|1282.5|1292.5|1287.5|1295|1287.5|1289.5|1282.5|0
1645603300000|2022-02-23 08:01:40|||||||||100
1645603310000|2022-02-23 08:01:50||1288||1288.5||1288.5||1287|0
1645603330000|2022-02-23 08:02:10|1292|1287|1289.5|1286.5|1292|1287|1289|1286.5|3508
1645603350000|2022-02-23 08:02:30|||||||||3
1645603360000|2022-02-23 08:02:40|1290|1287|1289.5|1286.5|1290|1287|1289.5|1286.5|466
1645603380000|2022-02-23 08:03:00|||||||||250
1645603390000|2022-02-23 08:03:10|1290.5||1289||1290.5||1289||0
1645603400000|2022-02-23 08:03:20|1288.5|1286|1289|1286.5|1289|1286.5|1288|1286|201
1645603420000|2022-02-23 08:03:40|1290.5|1287.5|1292|1289.5|1294|1290|1289|1287.5|765
1645603430000|2022-02-23 08:03:50|1291.5||1291.5||1291.5||1291||0
1645603440000|2022-02-23 08:04:00||1287.5||1287.5||1287.5||1287.5|71
1645603460000|2022-02-23 08:04:20|1292.5|1289|1291|1289|1292.5|1289|1291|1289|0
1645603470000|2022-02-23 08:04:30|1291.5|1291|1293.5|1289.5|1293.5|1291|1291.5|1289.5|939
1645603510000|2022-02-23 08:05:10|1294|1291|1296|1292.5|1297|1292.5|1294|1291|458
1645603540000|2022-02-23 08:05:40||1293||1293||1293||1292.5|0
1645603550000|2022-02-23 08:05:50||1293.5||1293.5||1293.5||1293.5|0
1645603560000|2022-02-23 08:06:00|||||||||300
1645603580000|2022-02-23 08:06:20|1297|1293|1298.5|1293.5|1298.5|1294.5|1296|1293|187
1645603610000|2022-02-23 08:06:50||1295.5||1295.5||1296||1295.5|0
1645603650000|2022-02-23 08:07:30||1296.5||1296.5||1297||1295.5|0
1645603660000|2022-02-23 08:07:40||1296||1296||1296||1296|0
1645603680000|2022-02-23 08:08:00|||||||||150
1645603690000|2022-02-23 08:08:10||1296.5||1296.5||1296.5||1296.5|0
1645603700000|2022-02-23 08:08:20|1300|1296|1300.5|1296.5|1301.5|1296.5|1300|1296|68
1645603710000|2022-02-23 08:08:30|1301|1297|1301.5|1298.5|1301.5|1298.5|1300.5|1297|0
1645603720000|2022-02-23 08:08:40|1302|1299|1300|1296.5|1302.5|1300|1299.5|1296.5|647
1645603750000|2022-02-23 08:09:10|1299.5|1296|1299|1296|1299.5|1296|1298|1296|48
1645603760000|2022-02-23 08:09:20|1299.5|1296.5|1299.5|1296.5|1299.5|1296.5|1299.5|1296.5|0
1645603770000|2022-02-23 08:09:30||1297||1297.5||1297.5||1297|29
1645603790000|2022-02-23 08:09:50|1300|1298|1301.5|1299.5|1304|1299.5|1300|1297.5|264
1645603800000|2022-02-23 08:10:00||1300||1300||1300.5||1300|0
1645603810000|2022-02-23 08:10:10||1300.5||1300||1300.5||1300|0
1645603820000|2022-02-23 08:10:20|1303|1300.5|1303.5|1300.5|1303.5|1301.5|1303|1300.5|11
1645603830000|2022-02-23 08:10:30||1301.5||1301.5||1301.5||1301.5|0
1645603840000|2022-02-23 08:10:40|1303||1303.5||1303.5||1303||0
1645603860000|2022-02-23 08:11:00|1303||1303.5||1303.5||1303||0
1645603910000|2022-02-23 08:11:50|1302.5|1300.5|1302|1300|1302.5|1300.5|1302|1300|205
1645603920000|2022-02-23 08:12:00||1300.5||1300.5||1300.5||1300|0
1645603930000|2022-02-23 08:12:10||1300||1300||1300||1300|0
1645603980000|2022-02-23 08:13:00|1301.5||1301.5||1301.5||1301.5||0
1645603990000|2022-02-23 08:13:10|1302||1302||1302||1302||0
1645604000000|2022-02-23 08:13:20|1301.5||1301.5||1301.5||1301.5||0
1645604030000|2022-02-23 08:13:50|1300.5|1299.5|1301.5|1299.5|1301.5|1300|1299.5|1297|2723
1645604040000|2022-02-23 08:14:00|1300.5|1299|1300.5|1298|1300.5|1299|1300.5|1298|491
1645604060000|2022-02-23 08:14:20|1301|1298.5|1305.5|1302|1305.5|1302|1300.5|1298.5|1799
1645604080000|2022-02-23 08:14:40|1305||1305.5||1305.5||1305||0
1645604090000|2022-02-23 08:14:50|1305||1305||1305||1305||0
1645604100000|2022-02-23 08:15:00|1304.5|1301|1304|1301|1304.5|1301|1304|1301|0
1645604110000|2022-02-23 08:15:10||1301.5||1301.5||1301.5||1301.5|0
1645604130000|2022-02-23 08:15:30|1303.5|1301|1301|1299|1303.5|1301|1301|1298.5|296
1645604150000|2022-02-23 08:15:50||1298.5||1298||1298.5||1298|17
1645604160000|2022-02-23 08:16:00|1300.5|1297.5|1299.5|1297|1300.5|1297.5|1299|1297|294
1645604170000|2022-02-23 08:16:10|1299|1297.5|1300|1298.5|1300|1298.5|1298|1297.5|282
1645604180000|2022-02-23 08:16:20|1299.5|1298|1299.5|1297|1299.5|1298|1299.5|1297|312
1645604190000|2022-02-23 08:16:30||1297.5||1297.5||1297.5||1297.5|0
1645604200000|2022-02-23 08:16:40||1297||1297||1297||1297|0
1645604210000|2022-02-23 08:16:50|1299|1296.5|1297.5|1294.5|1299.5|1296.5|1297|1294.5|555
1645604220000|2022-02-23 08:17:00|1297||1297||1297||1297||0
1645604230000|2022-02-23 08:17:10|1297.5|1295|1298.5|1296.5|1298.5|1296.5|1297.5|1295|2011
1645604250000|2022-02-23 08:17:30|1299|1296|1300|1298.5|1300|1299|1299|1296|1358
1645604260000|2022-02-23 08:17:40||1298||1297.5||1298||1297|2
1645604270000|2022-02-23 08:17:50|1301|1298.5|1302|1300.5|1302|1301|1301|1298.5|2252
1645604280000|2022-02-23 08:18:00|1302.5|1300|1300.5|1299|1302.5|1300|1300.5|1299|655
1645604290000|2022-02-23 08:18:10|1301||1301||1301||1301||0
1645604300000|2022-02-23 08:18:20|||||||||7
1645604320000|2022-02-23 08:18:40||1299.5||1299.5||1299.5||1299.5|0
1645604330000|2022-02-23 08:18:50|||||||||7
1645604370000|2022-02-23 08:19:30|1300.5|1299|1299|1297.5|1300.5|1299|1299|1297.5|1035
1645604380000|2022-02-23 08:19:40||1298.5||1297.5||1298.5||1297.5|122
1645604400000|2022-02-23 08:20:00|1298.5|1297|1297.5|1297|1298.5|1297|1297.5|1297|226
1645604410000|2022-02-23 08:20:10||1296||1295.5||1296||1295.5|0
1645604460000|2022-02-23 08:21:00|1297||1297.5||1297.5||1297||0
1645604470000|2022-02-23 08:21:10||1296||1295.5||1296||1295.5|0
1645604500000|2022-02-23 08:21:40|1297||1297||1297||1297||0
1645604520000|2022-02-23 08:22:00|1296.5||1296.5||1296.5||1296.5||0
1645604530000|2022-02-23 08:22:10|1295.5|1295|1294.5|1292.5|1295.5|1295|1294.5|1292.5|168
1645604590000|2022-02-23 08:23:10|1295|1293.5|1299|1298|1299|1298|1295|1293.5|4800
1645604600000|2022-02-23 08:23:20|1300|1298.5|1301.5|1299|1301.5|1300|1299|1298|1557
1645604610000|2022-02-23 08:23:30|1301|1298.5|1300.5|1298.5|1301|1298.5|1300.5|1298.5|0
1645604620000|2022-02-23 08:23:40||1298||1298||1298||1298|525
1645604630000|2022-02-23 08:23:50|1300||1300.5||1300.5||1300||0
1645604640000|2022-02-23 08:24:00|1300||1300||1300||1300||0
1645604650000|2022-02-23 08:24:10|1299.5|1297.5|1299|1297|1299.5|1297.5|1299|1297|147
1645604660000|2022-02-23 08:24:20|1299.5||1299||1299.5||1299||0
1645604670000|2022-02-23 08:24:30|||||||||560
1645604690000|2022-02-23 08:24:50|1298.5||1298.5||1298.5||1298.5||0
1645604710000|2022-02-23 08:25:10|1299.5|1297.5|1300.5|1298|1301|1299|1298.5|1297.5|497
1645604730000|2022-02-23 08:25:30|1301|1298.5|1301|1299|1301|1299|1301|1298.5|0
1645604740000|2022-02-23 08:25:40|1300.5||1301||1301||1300.5||0
1645604760000|2022-02-23 08:26:00||1299.5||1299.5||1299.5||1299.5|111
1645604770000|2022-02-23 08:26:10|||||||||55
1645604780000|2022-02-23 08:26:20|1300.5||1300.5||1300.5||1300.5||8
1645604790000|2022-02-23 08:26:30|1301|1300|1303.5|1302|1304|1302|1301|1300|1030
1645604820000|2022-02-23 08:27:00|1303|1301.5|1301.5|1300|1303|1301.5|1301.5|1300|439
1645604830000|2022-02-23 08:27:10|1301|1299.5|1300.5|1299|1301.5|1299.5|1300.5|1299|867
1645604840000|2022-02-23 08:27:20|||||||||7
1645604930000|2022-02-23 08:28:50||1299.5||1299.5||1299.5||1299.5|25
1645604940000|2022-02-23 08:29:00||1299||1299||1299||1299|89
1645604960000|2022-02-23 08:29:20|1300|1298.5|1300|1297|1300.5|1298.5|1300|1297|255
1645604970000|2022-02-23 08:29:30||1297.5||1297.5||1298||1297.5|0
1645604980000|2022-02-23 08:29:40||1298||1297.5||1298||1297.5|136
1645604990000|2022-02-23 08:29:50|||||||||27
1645605000000|2022-02-23 08:30:00||1298||1298||1298||1298|0
1645605010000|2022-02-23 08:30:10||1297.5||1297.5||1297.5||1297.5|0
1645605030000|2022-02-23 08:30:30||1298||1298||1298||1298|0
1645605060000|2022-02-23 08:31:00|1299.5|1298.5|1296.5|1295|1299.5|1299|1296.5|1295|642
1645605070000|2022-02-23 08:31:10|1296|1294|1295.5|1293|1296|1295|1295.5|1293|115
1645605080000|2022-02-23 08:31:20||1293.5||1293||1293.5||1293|383
1645605090000|2022-02-23 08:31:30|||||||||8
1645605100000|2022-02-23 08:31:40|1296|1293.5|1300.5|1298.5|1300.5|1299.5|1296|1293.5|5096
1645605160000|2022-02-23 08:32:40|1300|1299|1300|1298|1300.5|1299.5|1299.5|1297|2897
1645605180000|2022-02-23 08:33:00||1298.5||1298.5||1298.5||1298.5|0
1645605190000|2022-02-23 08:33:10||1298||1298||1298.5||1298|0
1645605200000|2022-02-23 08:33:20||1299.5||1298||1299.5||1298|108
1645605230000|2022-02-23 08:33:50||1298.5||1298||1298.5||1298|0
1645605250000|2022-02-23 08:34:10|1299.5|1297.5|1298|1296.5|1299.5|1297.5|1298|1295.5|236
1645605320000|2022-02-23 08:35:20|1297.5|1296|1296.5|1294.5|1297.5|1296|1296.5|1294.5|1677
1645605360000|2022-02-23 08:36:00|1296|1294|1293.5|1291.5|1296|1294|1293.5|1291.5|230
1645605380000|2022-02-23 08:36:20|1294|1292|1297|1295.5|1298|1297|1294|1291.5|6431
1645605390000|2022-02-23 08:36:30|1297.5|1296|1298.5|1296.5|1298.5|1297|1297.5|1296|739
1645605400000|2022-02-23 08:36:40|1299|1297|1299|1297.5|1299|1297.5|1299|1297|263
1645605410000|2022-02-23 08:36:50|1300|1298.5|1299|1298|1300.5|1299|1298|1297.5|2629
1645605420000|2022-02-23 08:37:00|1300|1298.5|1299|1298|1300|1298.5|1298.5|1297|3859
1645605430000|2022-02-23 08:37:10|1299.5|1298.5|1299|1298|1299.5|1298.5|1299|1298|351
1645605470000|2022-02-23 08:37:50|1299.5|1297|1298|1296|1299.5|1297|1298|1296|800
1645605480000|2022-02-23 08:38:00|1299|1297.5|1299.5|1298|1299.5|1298|1299|1296|580
1645605530000|2022-02-23 08:38:50|||||||||1079
1645605550000|2022-02-23 08:39:10|1300|1298.5|1301|1299.5|1301|1300|1300|1298.5|563
1645605560000|2022-02-23 08:39:20|1300.5||1301||1301||1300.5||62
1645605570000|2022-02-23 08:39:30|||||||||949
1645605600000|2022-02-23 08:40:00|||||||||17
1645605620000|2022-02-23 08:40:20|||||||||8
1645605650000|2022-02-23 08:40:50|1302|1300|1301.5|1300|1303|1301.5|1301.5|1300|1018
1645605720000|2022-02-23 08:42:00|1301|1299.5|1301|1299.5|1301|1299.5|1301|1299.5|490
1645605730000|2022-02-23 08:42:10|1300.5||1300.5||1300.5||1300.5||0
1645605760000|2022-02-23 08:42:40|1301.5|1300|1301.5|1300|1301.5|1300.5|1301.5|1300|333
1645605770000|2022-02-23 08:42:50|1302|1300.5|1304.5|1303|1305.5|1303.5|1302|1300|1008
1645605780000|2022-02-23 08:43:00||1303.5||1303.5||1303.5||1303.5|184
1645605790000|2022-02-23 08:43:10||1303||1303||1303||1303|0
1645605840000|2022-02-23 08:44:00||1303.5||1303.5||1303.5||1303.5|0
1645605850000|2022-02-23 08:44:10|1305|1304|1305.5|1304|1306|1304.5|1305|1304|7
1645605880000|2022-02-23 08:44:40|1305|1303.5|1305|1303.5|1305|1303.5|1305|1303.5|535
1645605900000|2022-02-23 08:45:00|1305.5|1304|1308|1305.5|1308|1305.5|1305.5|1304|435
1645605930000|2022-02-23 08:45:30|1307.5|1306|1308|1306.5|1308|1306.5|1307.5|1306|0
1645605940000|2022-02-23 08:45:40|1308.5||1308.5||1308.5||1308.5||0
1645605950000|2022-02-23 08:45:50||1307||1307||1307||1306.5|0
1645605960000|2022-02-23 08:46:00|1308|1306.5|1308|1306.5|1308.5|1307.5|1307.5|1306|818
1645606020000|2022-02-23 08:47:00|1308.5|1307|1309|1307.5|1309|1307.5|1308.5|1307|273
1645606100000|2022-02-23 08:48:20|||||||||36
1645606120000|2022-02-23 08:48:40|1309.5|1307|1308.5|1307|1309.5|1307|1308.5|1307|516
1645606150000|2022-02-23 08:49:10|1308||1308.5||1308.5||1308||150
1645606170000|2022-02-23 08:49:30|1309|1307.5|1308.5|1307.5|1309|1307.5|1308.5|1307.5|285
1645606200000|2022-02-23 08:50:00|1309|1307|1308.5|1307.5|1309|1307.5|1307.5|1307|1615
1645606210000|2022-02-23 08:50:10|1309|1308|1310|1308|1310.5|1309|1309|1307.5|654
1645606270000|2022-02-23 08:51:10|1310.5|1308.5|1310|1308|1310.5|1309.5|1310|1308|1633
1645606280000|2022-02-23 08:51:20|1309.5||1309.5||1309.5||1309.5||0
1645606320000|2022-02-23 08:52:00|1310|1308.5|1310|1308.5|1310|1308.5|1310|1308.5|0
1645606340000|2022-02-23 08:52:20|1309.5|1308|1309.5|1308|1310|1308|1309.5|1308|570
1645606350000|2022-02-23 08:52:30||1307.5||1307.5||1307.5||1307.5|66
1645606450000|2022-02-23 08:54:10||1308||1308||1308||1308|0
1645606470000|2022-02-23 08:54:30|1310|1308.5|1311|1310|1311|1310|1310|1308|572
1645606530000|2022-02-23 08:55:30|1310.5|1309.5|1310.5|1309.5|1311|1309.5|1310.5|1309.5|272
1645606540000|2022-02-23 08:55:40|||||||||5
1645606560000|2022-02-23 08:56:00|1311||1310.5||1311||1310.5||153
1645606580000|2022-02-23 08:56:20|1310|1309|1310|1309|1310|1309|1310|1309|751
1645606600000|2022-02-23 08:56:40|1310.5|1309.5|1310|1309|1310.5|1309.5|1310|1309|141
1645606700000|2022-02-23 08:58:20|||||||||44
1645606760000|2022-02-23 08:59:20|1310.5|1309.5|1310.5|1309|1310.5|1309.5|1310.5|1309|633
1645606770000|2022-02-23 08:59:30||1309.5||1309||1309.5||1309|1
1645606810000|2022-02-23 09:00:10|1310||1310||1310||1310||0
1645606840000|2022-02-23 09:00:40|1309.5|1308.5|1310|1308.5|1310|1308.5|1309.5|1308.5|672
1645606850000|2022-02-23 09:00:50|1309.5||1309.5||1309.5||1309.5||16
1645606890000|2022-02-23 09:01:30|1309|1308|1307|1305.5|1309|1308|1307|1305.5|1184
1645606900000|2022-02-23 09:01:40|1306.5|1305|1306.5|1305|1306.5|1305|1306.5|1305|0
1645606910000|2022-02-23 09:01:50|1307|1305.5|1307.5|1305.5|1308|1306.5|1307|1305.5|1326
1645606980000|2022-02-23 09:03:00|||||||||500
1645606990000|2022-02-23 09:03:10|1308|1306|1308|1306.5|1308.5|1307.5|1308|1306|2048
1645607000000|2022-02-23 09:03:20||1307||1307||1307||1307|41
1645607020000|2022-02-23 09:03:40|1308.5||1308.5||1308.5||1308.5||150
1645607050000|2022-02-23 09:04:10|1309|1307.5|1309|1307.5|1309|1308|1308.5|1307.5|545
1645607090000|2022-02-23 09:04:50|||||||||78
1645607170000|2022-02-23 09:06:10|||||||||1
1645607190000|2022-02-23 09:06:30|||||||||5
1645607210000|2022-02-23 09:06:50|1308.5|1307|1308|1307|1308.5|1307|1308|1307|194
1645607230000|2022-02-23 09:07:10|||||||||216
1645607270000|2022-02-23 09:07:50|1307.5|1306|1306.5|1305.5|1307.5|1306|1306.5|1305.5|713
1645607330000|2022-02-23 09:08:50|1307|1306|1307|1306|1307|1306|1307|1305.5|295
1645607400000|2022-02-23 09:10:00|1308|1306.5|1308|1307|1308|1307|1308|1306.5|407
1645607410000|2022-02-23 09:10:10|1308.5|1307.5|1309.5|1308|1309.5|1308.5|1308.5|1307.5|580
1645607450000|2022-02-23 09:10:50|1310.5|1308.5|1310.5|1309|1310.5|1309|1310.5|1308.5|154
1645607570000|2022-02-23 09:12:50|1311.5|1310|1311.5|1310.5|1311.5|1310.5|1311|1309|482
1645607590000|2022-02-23 09:13:10|1313|1311|1312.5|1311|1314|1312|1312|1311|387
1645607610000|2022-02-23 09:13:30|||||||||259
1645607660000|2022-02-23 09:14:20|1312|1310.5|1311.5|1310|1312|1310.5|1311.5|1310|829
1645607670000|2022-02-23 09:14:30|||||||||200
1645607690000|2022-02-23 09:14:50||1309.5||1309.5||1309.5||1309.5|0
1645607700000|2022-02-23 09:15:00||1310||1310||1310||1310|0
1645607880000|2022-02-23 09:18:00|1311|1309.5|1311|1309.5|1311|1309.5|1310.5|1309.5|123
1645607960000|2022-02-23 09:19:20|1311.5|1310|1312|1310.5|1312|1310.5|1311|1310|442
1645607970000|2022-02-23 09:19:30|1311.5|1310|1310.5|1309|1312|1310|1310.5|1309|1832
1645608030000|2022-02-23 09:20:30|1311.5|1309.5|1311.5|1310.5|1312|1310.5|1311.5|1309.5|417
1645608060000|2022-02-23 09:21:00|||||||||145
1645608080000|2022-02-23 09:21:20|1311|1310|1311|1310|1311|1310|1311|1310|91
1645608140000|2022-02-23 09:22:20|||||||||30
1645608150000|2022-02-23 09:22:30|1310|1309.5|1309.5|1308.5|1310|1309.5|1309.5|1308.5|952
1645608230000|2022-02-23 09:23:50|1310|1308|1311|1310|1311|1310|1309.5|1308|773
1645608290000|2022-02-23 09:24:50|||||||||6
1645608330000|2022-02-23 09:25:30|1311.5|1310.5|1312.5|1311.5|1312.5|1312|1311.5|1310|844
1645608350000|2022-02-23 09:25:50|1312|1311|1312.5|1311|1312.5|1311|1312|1311|0
1645608430000|2022-02-23 09:27:10|1313.5|1311.5|1314|1313|1314|1313.5|1313.5|1311.5|884
1645608440000|2022-02-23 09:27:20|1313.5|1312.5|1313.5|1312.5|1313.5|1312.5|1313.5|1312.5|27
1645608460000|2022-02-23 09:27:40|||||||||100
1645608480000|2022-02-23 09:28:00|1313|1312|1313|1312|1314|1312|1312|1311.5|1042
1645608490000|2022-02-23 09:28:10||1311.5||1311.5||1311.5||1311.5|0
1645608500000|2022-02-23 09:28:20||1311||1311||1311||1311|0
1645608550000|2022-02-23 09:29:10|1312.5||1312.5||1312.5||1312.5||18
1645608560000|2022-02-23 09:29:20||1310.5||1310.5||1310.5||1310.5|0
1645608650000|2022-02-23 09:30:50|||||||||428
1645608720000|2022-02-23 09:32:00|1313|1311|1319|1317.5|1319|1317.5|1313|1311|3650
1645608730000|2022-02-23 09:32:10|1319.5|1318.5|1318.5|1317|1319.5|1318.5|1318.5|1317|174
1645608740000|2022-02-23 09:32:20|1318|1316.5|1317.5|1316|1318|1317.5|1317.5|1316|885
1645608750000|2022-02-23 09:32:30|1317|1314.5|1316|1315|1317|1315.5|1316|1314.5|210
1645608800000|2022-02-23 09:33:20|||||||||67
1645608850000|2022-02-23 09:34:10|1315.5|1314.5|1315.5|1314.5|1315.5|1314.5|1315.5|1314.5|135
1645608870000|2022-02-23 09:34:30|||||||||404
1645608910000|2022-02-23 09:35:10|1316|1315|1316|1315|1317|1315.5|1316|1315|769
1645608930000|2022-02-23 09:35:30|||||||||22
1645608940000|2022-02-23 09:35:40|1317||1316.5||1317||1316.5||98
1645608960000|2022-02-23 09:36:00|1317|1316|1319|1318|1319|1318|1316.5|1315|2471
1645608970000|2022-02-23 09:36:10|1318.5|1317.5|1318.5|1317.5|1318.5|1317.5|1318.5|1317|305
1645608980000|2022-02-23 09:36:20|1319.5|1318|1321|1319.5|1322|1319.5|1319|1318|223
1645608990000|2022-02-23 09:36:30|1320|1318.5|1320|1319|1321|1319|1320|1318|215
1645609000000|2022-02-23 09:36:40|1319.5|1318.5|1320|1318.5|1320|1319|1319.5|1318.5|171
1645609020000|2022-02-23 09:37:00|1320.5|1321|1321|1319|1321.5|1321|1320.5|1319|3030
1645609030000|2022-02-23 09:37:10|1320.5||1321||1321||1320.5||0
1645609040000|2022-02-23 09:37:20|1320.5||1320.5||1320.5||1320.5||0
1645609060000|2022-02-23 09:37:40|||||||||271
1645609140000|2022-02-23 09:39:00|1320|1318|1319|1317.5|1320|1318|1318.5|1317.5|1608
1645609220000|2022-02-23 09:40:20|1320|1318|1320|1318.5|1320|1319|1319.5|1318|440
1645609230000|2022-02-23 09:40:30||1319||1319||1319||1319|0
1645609280000|2022-02-23 09:41:20|1320.5|1319.5|1320|1319|1320.5|1320|1320|1319|461
1645609290000|2022-02-23 09:41:30|1320.5||1320.5||1320.5||1320.5||0
1645609310000|2022-02-23 09:41:50|1320|1318.5|1318.5|1317.5|1320|1318.5|1318|1317|3241
1645609320000|2022-02-23 09:42:00|1319|1318|1319|1317.5|1319|1318|1319|1317.5|419
1645609330000|2022-02-23 09:42:10||1318||1318||1318||1318|29
1645609350000|2022-02-23 09:42:30|1320|1318.5|1320.5|1319|1320.5|1319|1319|1318|1240
1645609380000|2022-02-23 09:43:00||1319.5||1319.5||1319.5||1319|0
1645609390000|2022-02-23 09:43:10|||||||||500
1645609450000|2022-02-23 09:44:10|1320|1319|1320.5|1319|1320.5|1319.5|1320|1318.5|1302
1645609460000|2022-02-23 09:44:20|1320|1318.5|1319|1317.5|1320|1319|1319|1317.5|1422
1645609470000|2022-02-23 09:44:30||1317||1317||1317||1316.5|216
1645609490000|2022-02-23 09:44:50|||||||||106
1645609550000|2022-02-23 09:45:50|||||||||1500
1645609630000|2022-02-23 09:47:10|||||||||719
1645609690000|2022-02-23 09:48:10|||||||||34
1645609790000|2022-02-23 09:49:50||1317.5||1317.5||1317.5||1317|0
1645609820000|2022-02-23 09:50:20|1318.5|1317|1318.5|1317|1318.5|1317|1318|1317|119
1645609830000|2022-02-23 09:50:30|1318||1318||1318.5||1318||0
1645609890000|2022-02-23 09:51:30|1317.5|1316.5|1317.5|1316.5|1318|1317.5|1316.5|1315.5|2493
1645609980000|2022-02-23 09:53:00|1316.5|1316|1316.5|1316|1317|1316|1316.5|1315.5|1301
1645609990000|2022-02-23 09:53:10|1317.5||1317||1317.5||1317||88
1645610020000|2022-02-23 09:53:40|1317.5|1316.5|1318.5|1317.5|1319|1317.5|1317.5|1316.5|1614
1645610040000|2022-02-23 09:54:00|1318|1317|1317|1316|1318|1317|1317|1316|1412
1645610050000|2022-02-23 09:54:10|||||||||42
1645610100000|2022-02-23 09:55:00|1317.5|1316.5|1318.5|1317|1318.5|1317.5|1317.5|1316.5|522
1645610110000|2022-02-23 09:55:10|1318||1318||1318||1318||77
1645610130000|2022-02-23 09:55:30|1319|1317.5|1319.5|1318|1319.5|1318|1319|1317|84
1645610180000|2022-02-23 09:56:20|1319|1317.5|1318.5|1317|1319|1317.5|1318.5|1317|100
1645610210000|2022-02-23 09:56:50|1318|1316.5|1318|1317|1318.5|1317|1318|1316.5|1088
1645610250000|2022-02-23 09:57:30|1317.5|1316.5|1318|1316.5|1318|1316.5|1317.5|1316.5|408
1645610260000|2022-02-23 09:57:40|1317.5||1317.5||1317.5||1317.5||157
1645610290000|2022-02-23 09:58:10|||||||||575
1645610300000|2022-02-23 09:58:20|1317|1316|1317.5|1316|1318|1316|1317|1316|797
1645610310000|2022-02-23 09:58:30|1317|1315.5|1316.5|1315|1317|1315.5|1316.5|1315|4183
1645610320000|2022-02-23 09:58:40|1316|1316|1316|1315|1316.5|1316|1316|1315|271
1645610330000|2022-02-23 09:58:50|||||||||59
1645610370000|2022-02-23 09:59:30|1315.5|1314.5|1315.5|1314.5|1315.5|1314.5|1315.5|1314.5|580
1645610390000|2022-02-23 09:59:50|||||||||8
1645610430000|2022-02-23 10:00:30|1315|1314|1315|1314|1315|1314|1315|1314|131
1645610450000|2022-02-23 10:00:50|1315.5|1315|1316.5|1315|1316.5|1316|1315|1314|2589
1645610460000|2022-02-23 10:01:00||1315.5||1315||1315.5||1315|0
1645610500000|2022-02-23 10:01:40|1316|1314.5|1315|1313.5|1316|1314.5|1315|1313.5|754
1645610520000|2022-02-23 10:02:00|1314.5|1313|1315|1313|1315|1313|1314|1313|587
1645610580000|2022-02-23 10:03:00|1314.5|1313.5|1314.5|1313|1315|1313.5|1314.5|1313|408
1645610620000|2022-02-23 10:03:40|1314|1312.5|1314|1312.5|1314.5|1313|1313.5|1312.5|913
1645610640000|2022-02-23 10:04:00|1314.5|1313|1315|1313|1315|1313|1314.5|1313|628
1645610650000|2022-02-23 10:04:10|1314.5||1314.5||1314.5||1314.5||0
1645610660000|2022-02-23 10:04:20|1315|1313.5|1315.5|1314|1315.5|1314|1315|1313.5|1354
1645610670000|2022-02-23 10:04:30|||||||||10
1645610700000|2022-02-23 10:05:00|||||||||1
1645610710000|2022-02-23 10:05:10|1314.5|1313.5|1314.5|1313|1314.5|1313.5|1314|1313|771
1645610750000|2022-02-23 10:05:50|1314||1314.5||1314.5||1314||117
1645610760000|2022-02-23 10:06:00|1314|1312.5|1314|1312.5|1314|1312.5|1313.5|1312.5|565
1645610790000|2022-02-23 10:06:30||1313||1313||1313||1313|0
1645610800000|2022-02-23 10:06:40||1312.5||1312.5||1312.5||1312.5|0
1645610830000|2022-02-23 10:07:10|1313.5||1313.5||1313.5||1313.5||0
1645610860000|2022-02-23 10:07:40|1314||1313.5||1314||1313.5||16
1645610930000|2022-02-23 10:08:50|1314|1313.5|1314|1312.5|1314|1313.5|1314|1312.5|269
1645610950000|2022-02-23 10:09:10|1313.5||1313.5||1313.5||1313.5||0
1645610980000|2022-02-23 10:09:40|1313|1312|1313|1311.5|1313|1312|1313|1311.5|1554
1645611000000|2022-02-23 10:10:00|1312.5||1312.5||1312.5||1312.5||0
1645611020000|2022-02-23 10:10:20|1312|1311|1311.5|1310.5|1312|1311|1311.5|1310.5|894
1645611030000|2022-02-23 10:10:30|1312|1311|1312|1310.5|1312.5|1311|1312|1310.5|73
1645611080000|2022-02-23 10:11:20|1311.5||1311.5||1311.5||1311.5||0
1645611090000|2022-02-23 10:11:30|1312||1312||1312||1312||0
1645611130000|2022-02-23 10:12:10||1311||1310.5||1311||1310.5|0
1645611140000|2022-02-23 10:12:20|1312.5|1312|1316|1314.5|1316|1314.5|1312|1310.5|6593
1645611200000|2022-02-23 10:13:20|1316.5|1314|1319|1317.5|1319|1317.5|1316.5|1314|1064
1645611210000|2022-02-23 10:13:30|1319.5|1318|1320|1318|1320.5|1318|1319.5|1318|0
1645611240000|2022-02-23 10:14:00|1319.5||1319||1319.5||1319||0
1645611250000|2022-02-23 10:14:10|1318.5|1316.5|1318|1316.5|1318.5|1318|1318|1316|348
1645611290000|2022-02-23 10:14:50|1317|1316|1316.5|1315.5|1318|1316.5|1316.5|1315.5|1068
1645611300000|2022-02-23 10:15:00|1316|1316|1317|1316|1317|1316|1316|1315.5|830
1645611310000|2022-02-23 10:15:10|1316.5|1315.5|1316|1314.5|1316.5|1315.5|1316|1314.5|1578
1645611320000|2022-02-23 10:15:20|||||||||321
1645611330000|2022-02-23 10:15:30|1316.5|1315|1316.5|1315|1316.5|1315.5|1316.5|1314.5|275
1645611350000|2022-02-23 10:15:50||1315.5||1315.5||1315.5||1315.5|0
1645611360000|2022-02-23 10:16:00|||||||||10
1645611400000|2022-02-23 10:16:40|||||||||11
1645611410000|2022-02-23 10:16:50|||||||||190
1645611420000|2022-02-23 10:17:00|1316|1315|1315.5|1314.5|1316|1315|1315.5|1314.5|632
1645611430000|2022-02-23 10:17:10|1314.5|1314|1315|1314|1315|1314|1314.5|1314|62
1645611510000|2022-02-23 10:18:30|||||||||1000
1645611590000|2022-02-23 10:19:50|1314.5|1313.5|1315.5|1315|1315.5|1315|1314.5|1313.5|2197
1645611600000|2022-02-23 10:20:00||1314||1314.5||1314.5||1314|74
1645611660000|2022-02-23 10:21:00|1315|1314|1315.5|1313.5|1315.5|1314|1315|1313.5|980
1645611670000|2022-02-23 10:21:10|1315||1314.5||1315||1314.5||0
1645611740000|2022-02-23 10:22:20|1315|1314|1316.5|1315|1316.5|1315|1315|1314|2200
1645611750000|2022-02-23 10:22:30|1316|1315.5|1316.5|1315|1316.5|1315.5|1316|1315|0
1645611780000|2022-02-23 10:23:00|1316||1316||1316.5||1316||1010
1645611800000|2022-02-23 10:23:20|1315.5|1314.5|1315.5|1313.5|1315.5|1314.5|1315.5|1313.5|453
1645611880000|2022-02-23 10:24:40||1314||1314||1314||1314|0
1645612070000|2022-02-23 10:27:50|1315|1313.5|1312.5|1311.5|1315.5|1313.5|1312.5|1311.5|1193
1645612080000|2022-02-23 10:28:00|1313.5|1312|1313.5|1312|1313.5|1312.5|1313.5|1311.5|254
1645612110000|2022-02-23 10:28:30|1313|1311.5|1313|1311.5|1313|1311.5|1313|1311.5|117
1645612130000|2022-02-23 10:28:50|1313.5|1312.5|1314.5|1313.5|1315.5|1314|1313.5|1312.5|3026
1645612140000|2022-02-23 10:29:00|1314||1314||1314.5||1314||169
1645612150000|2022-02-23 10:29:10|||||||||274
1645612230000|2022-02-23 10:30:30|1314.5||1314.5||1314.5||1314||281
1645612250000|2022-02-23 10:30:50|||||||||170
1645612390000|2022-02-23 10:33:10|1314||1314.5||1314.5||1314||42
1645612500000|2022-02-23 10:35:00|1314||1314.5||1314.5||1314||37
1645612510000|2022-02-23 10:35:10|1314|1313|1313|1312|1314|1313|1312.5|1312|1845
1645612570000|2022-02-23 10:36:10|||||||||1
1645612680000|2022-02-23 10:38:00|1313.5|1312.5|1315|1314|1316|1315|1313.5|1312|4184
1645612690000|2022-02-23 10:38:10|1315.5|1314.5|1316|1315|1316|1315.5|1315.5|1314.5|433
1645612700000|2022-02-23 10:38:20|1315.5|1314|1315.5|1314|1315.5|1314|1315|1314|368
1645612720000|2022-02-23 10:38:40|||||||||1500
1645612730000|2022-02-23 10:38:50|1315|1313.5|1314|1313|1315|1313.5|1314|1313|751
1645612750000|2022-02-23 10:39:10|1314.5|1313.5|1315.5|1314|1315.5|1314|1314.5|1313|730
1645612780000|2022-02-23 10:39:40|1315|1313.5|1315|1313.5|1315|1313.5|1315|1313|0
1645612860000|2022-02-23 10:41:00|1314.5|1313|1314.5|1313.5|1315|1314|1314|1313|419
1645612890000|2022-02-23 10:41:30|1315|1314.5|1315|1313|1315.5|1315|1315|1313|1222
1645612970000|2022-02-23 10:42:50||1313.5||1313.5||1313.5||1313.5|0
1645613040000|2022-02-23 10:44:00||1314||1313.5||1314||1313.5|50
1645613070000|2022-02-23 10:44:30|1314.5||1314.5||1314.5||1314.5||0
1645613110000|2022-02-23 10:45:10||1313||1313||1313||1313|136
1645613170000|2022-02-23 10:46:10|1314|1312.5|1312.5|1311.5|1314|1312.5|1312.5|1311.5|2382
1645613190000|2022-02-23 10:46:30|1312|1311|1311|1310|1312|1311|1311|1310|975
1645613200000|2022-02-23 10:46:40|1310.5|1309.5|1311|1309.5|1311|1309.5|1310.5|1309.5|1299
1645613220000|2022-02-23 10:47:00|||||||||9
1645613250000|2022-02-23 10:47:30|1310.5||1310.5||1310.5||1310.5||0
1645613270000|2022-02-23 10:47:50|1311|1310|1311|1309.5|1311|1310|1311|1309.5|232
1645613280000|2022-02-23 10:48:00||1310||1310||1310||1310|0
1645613290000|2022-02-23 10:48:10||1309.5||1309.5||1309.5||1309.5|0
1645613320000|2022-02-23 10:48:40|1310.5||1311||1311||1310.5||0
1645613410000|2022-02-23 10:50:10||1310||1309.5||1310||1309.5|11
1645613440000|2022-02-23 10:50:40|1311.5|1310.5|1312.5|1311.5|1312.5|1311.5|1311.5|1310.5|2413
1645613480000|2022-02-23 10:51:20|1312|1311|1312|1310.5|1312|1311.5|1311.5|1310.5|1021
1645613580000|2022-02-23 10:53:00|1311.5|1310|1311|1310|1311.5|1310|1311|1310|370
1645613610000|2022-02-23 10:53:30|1310.5|1309.5|1311|1309.5|1311|1309.5|1310.5|1309.5|904
1645613620000|2022-02-23 10:53:40||1310||1309.5||1310||1309.5|0
1645613700000|2022-02-23 10:55:00|1310.5||1310.5||1310.5||1310.5||0
1645613710000|2022-02-23 10:55:10|1311||1311||1311||1311||0
1645613770000|2022-02-23 10:56:10|||||||||11
1645613820000|2022-02-23 10:57:00|1310.5|1309|1308.5|1307.5|1310.5|1309|1308.5|1307.5|3355
1645613830000|2022-02-23 10:57:10|1308|1307|1307|1306.5|1308.5|1307|1307|1306.5|864
1645613840000|2022-02-23 10:57:20|1306.5|1305.5|1306.5|1305|1307|1306|1306.5|1304.5|598
1645613850000|2022-02-23 10:57:30|1307|1305.5|1308.5|1307|1308.5|1307|1306.5|1305.5|766
1645613860000|2022-02-23 10:57:40|||||||||217
1645613920000|2022-02-23 10:58:40|||||||||491
1645613930000|2022-02-23 10:58:50|1309|1307.5|1310|1308|1310.5|1309|1309|1307.5|1006
1645613940000|2022-02-23 10:59:00|1309.5||1309.5||1310||1309.5||0
1645614000000|2022-02-23 11:00:00|1309|1307.5|1308.5|1307.5|1309|1307.5|1308.5|1307.5|266
1645614020000|2022-02-23 11:00:20|1309|1308|1309|1308|1309.5|1308|1309|1308|282
1645614080000|2022-02-23 11:01:20|1308.5|1307.5|1308|1307|1308.5|1307.5|1307.5|1306.5|2433
1645614110000|2022-02-23 11:01:50|||||||||50
1645614170000|2022-02-23 11:02:50|1308.5||1308.5||1308.5||1308||421
1645614180000|2022-02-23 11:03:00|1308||1308||1308||1308||0
1645614300000|2022-02-23 11:05:00|||||||||41
1645614370000|2022-02-23 11:06:10|1308.5|1308|1308.5|1307|1309|1308|1308|1307|456
1645614380000|2022-02-23 11:06:20|||||||||18405
1645614390000|2022-02-23 11:06:30||1307.5||1307.5||1307.5||1307.5|0
1645614400000|2022-02-23 11:06:40||1307||1307||1307||1307|0
1645614450000|2022-02-23 11:07:30|1308|1306.5|1307.5|1306.5|1308.5|1306.5|1307.5|1306.5|799
1645614460000|2022-02-23 11:07:40|1307|1306|1306.5|1305.5|1307|1306|1306.5|1305.5|1478
1645614480000|2022-02-23 11:08:00|1306|1305|1306.5|1305|1306.5|1305|1305.5|1305|743
1645614490000|2022-02-23 11:08:10|1306||1306.5||1306.5||1306||0
1645614600000|2022-02-23 11:10:00|1306|1305.5|1312.5|1311.5|1314|1312|1306|1304.5|8201
1645614620000|2022-02-23 11:10:20|1311.5|1311|1313|1311.5|1313.5|1312.5|1311.5|1310.5|1439
1645614630000|2022-02-23 11:10:30|1312.5|1312|1314|1312|1314.5|1314|1312.5|1311|2951
1645614640000|2022-02-23 11:10:40|1313.5|1311.5|1313|1311.5|1313.5|1311.5|1313|1311.5|296
1645614670000|2022-02-23 11:11:10|1312.5||1312.5||1312.5||1312.5||0
1645614680000|2022-02-23 11:11:20|1312|1311|1312|1311|1312|1311|1312|1311|174
1645614690000|2022-02-23 11:11:30|1312.5|1311.5|1314.5|1312.5|1314.5|1312.5|1312.5|1311.5|1198
1645614700000|2022-02-23 11:11:40|1314||1314||1314||1314||0
1645614740000|2022-02-23 11:12:20|1313.5|1312|1313.5|1312|1313.5|1312|1313.5|1312|37
1645614790000|2022-02-23 11:13:10||1311.5||1311.5||1311.5||1311.5|0
1645614840000|2022-02-23 11:14:00|||||||||100
1645614860000|2022-02-23 11:14:20|1313|1311|1312.5|1311|1313|1311|1312.5|1311|490
1645614900000|2022-02-23 11:15:00||1311.5||1311.5||1311.5||1311|39
1645614920000|2022-02-23 11:15:20||1311||1311||1311||1311|2
1645614960000|2022-02-23 11:16:00|1313|1311.5|1313.5|1312|1313.5|1313|1313|1311.5|577
1645614990000|2022-02-23 11:16:30|1313|1311.5|1313.5|1312|1313.5|1312|1313|1311.5|0
1645615020000|2022-02-23 11:17:00|||||||||15
1645615070000|2022-02-23 11:17:50|||||||||1000
1645615140000|2022-02-23 11:19:00|1313||1313||1313||1313||0
1645615250000|2022-02-23 11:20:50|1312.5|1311.5|1312.5|1311.5|1312.5|1311.5|1312.5|1311.5|207
1645615260000|2022-02-23 11:21:00|||||||||67
1645615280000|2022-02-23 11:21:20|1313|1312|1313.5|1312.5|1313.5|1313|1313|1312|1132
1645615290000|2022-02-23 11:21:30|1314|1313|1314|1313|1314|1313|1314|1313|548
1645615300000|2022-02-23 11:21:40|1314.5|1313.5|1317|1315|1317.5|1315.5|1314.5|1313.5|937
1645615310000|2022-02-23 11:21:50|||||||||377
1645615360000|2022-02-23 11:22:40|1316.5||1316.5||1317||1316.5||0
1645615400000|2022-02-23 11:23:20|1316|1314.5|1315.5|1314|1316.5|1314.5|1315.5|1314|646
1645615550000|2022-02-23 11:25:50||1314.5||1314||1314.5||1314|0
1645615620000|2022-02-23 11:27:00|||||||||27
1645615770000|2022-02-23 11:29:30|1315|1313.5|1312|1311|1315|1313.5|1312|1311|4217
1645615800000|2022-02-23 11:30:00|1312.5|1311.5|1312.5|1311|1312.5|1311.5|1312.5|1311|159
1645615810000|2022-02-23 11:30:10||1311.5||1311.5||1311.5||1311.5|12
1645615860000|2022-02-23 11:31:00||1311||1311||1311||1311|179
1645616100000|2022-02-23 11:35:00|1313|1312|1312|1311|1314|1313|1312|1311|1840
1645616150000|2022-02-23 11:35:50|1311.5|1310.5|1311|1310.5|1311.5|1310.5|1311|1310.5|545
1645616160000|2022-02-23 11:36:00|1311.5|1311|1312|1311|1312|1311.5|1311.5|1311|533
1645616170000|2022-02-23 11:36:10|1311|1310.5|1312|1311|1312|1311|1311|1310.5|52
1645616180000|2022-02-23 11:36:20||1310.5||1310.5||1310.5||1310.5|0
1645616250000|2022-02-23 11:37:30||1311||1311||1311||1311|0
1645616270000|2022-02-23 11:37:50||1310.5||1310.5||1310.5||1310.5|0
1645616330000|2022-02-23 11:38:50|1311.5|1310|1311|1309.5|1311.5|1310|1311|1309.5|231
1645616340000|2022-02-23 11:39:00|||||||||44
1645616380000|2022-02-23 11:39:40|||||||||7
1645616420000|2022-02-23 11:40:20|1310.5||1310.5||1310.5||1310.5||0
1645616510000|2022-02-23 11:41:50|1310|1309|1310|1309|1310|1309|1310|1309|165
1645616610000|2022-02-23 11:43:30||1308.5||1308.5||1308.5||1308.5|164
1645616640000|2022-02-23 11:44:00|1309.5|1308|1309.5|1308|1309.5|1308|1309.5|1308|176
1645616670000|2022-02-23 11:44:30|1309|1307.5|1308.5|1307.5|1309|1307.5|1308.5|1307.5|252
1645616680000|2022-02-23 11:44:40|1308|1307|1309.5|1308.5|1309.5|1308.5|1308|1306.5|3385
1645616690000|2022-02-23 11:44:50|1310|1309|1312|1310.5|1312.5|1312|1310|1309|2575
1645616770000|2022-02-23 11:46:10|||||||||13
1645616890000|2022-02-23 11:48:10||1311||1311||1311||1311|0
1645616900000|2022-02-23 11:48:20|||||||||75
1645616910000|2022-02-23 11:48:30|||||||||37
1645616950000|2022-02-23 11:49:10|||||||||31
1645616960000|2022-02-23 11:49:20||1311.5||1310.5||1311.5||1310.5|100
1645616980000|2022-02-23 11:49:40|||||||||13
1645617000000|2022-02-23 11:50:00|||||||||13
1645617060000|2022-02-23 11:51:00|1312.5|1311|1312.5|1311|1312.5|1311.5|1312.5|1311|200
1645617080000|2022-02-23 11:51:20|1312|1310.5|1312|1310.5|1312.5|1310.5|1312|1310.5|0
1645617090000|2022-02-23 11:51:30|1312.5||1312.5||1312.5||1312.5||0
1645617120000|2022-02-23 11:52:00|||||||||17
1645617160000|2022-02-23 11:52:40|1312||1312||1312||1312||0
1645617190000|2022-02-23 11:53:10|||||||||10
1645617250000|2022-02-23 11:54:10|||||||||44
1645617260000|2022-02-23 11:54:20|1311.5|1310|1311.5|1310|1311.5|1310.5|1311.5|1309.5|812
1645617390000|2022-02-23 11:56:30|1310.5|1309.5|1310.5|1308.5|1311|1309.5|1310.5|1308.5|1331
1645617410000|2022-02-23 11:56:50|1310||1310||1310||1310||26
1645617420000|2022-02-23 11:57:00|1309.5|1308|1309.5|1308|1309.5|1308|1309|1308|562
1645617440000|2022-02-23 11:57:20|1309||1309||1309||1309||39
1645617450000|2022-02-23 11:57:30|1309.5|1308.5|1310|1308|1310.5|1309|1309.5|1308|1992
1645617460000|2022-02-23 11:57:40||1308.5||1308.5||1308.5||1308.5|0
1645617470000|2022-02-23 11:57:50||1308||1308||1308||1308|0
1645617490000|2022-02-23 11:58:10|||||||||39
1645617520000|2022-02-23 11:58:40||1308.5||1308.5||1308.5||1308.5|0
1645617550000|2022-02-23 11:59:10|||||||||39
1645617570000|2022-02-23 11:59:30|1310.5|1309|1311.5|1310.5|1311.5|1310.5|1310.5|1309|758
1645617640000|2022-02-23 12:00:40|||||||||1385
1645617740000|2022-02-23 12:02:20|1311|1310|1311|1310|1311|1310|1311|1310|293
1645617780000|2022-02-23 12:03:00|1310.5|1309.5|1310|1308.5|1310.5|1309.5|1310|1308.5|1357
1645617850000|2022-02-23 12:04:10|1309.5||1309.5||1309.5||1309.5||0
1645617860000|2022-02-23 12:04:20|1309|1309|1310.5|1309.5|1310.5|1309.5|1309|1308|1601
1645617870000|2022-02-23 12:04:30||1309||1309.5||1309.5||1309|0
1645617880000|2022-02-23 12:04:40|1311||1311||1311||1311||39
1645617940000|2022-02-23 12:05:40|||||||||14
1645617950000|2022-02-23 12:05:50|||||||||1994
1645617960000|2022-02-23 12:06:00|1310.5|1309|1310|1309|1310.5|1309|1310|1309|531
1645618010000|2022-02-23 12:06:50|||||||||251
1645618020000|2022-02-23 12:07:00|1310.5|1309.5|1310.5|1309.5|1310.5|1309.5|1310.5|1309|80
1645618030000|2022-02-23 12:07:10|1311|1310|1311.5|1310.5|1311.5|1310.5|1311|1310|1415
1645618040000|2022-02-23 12:07:20||1310||1310.5||1310.5||1310|0
1645618100000|2022-02-23 12:08:20|||||||||8
1645618150000|2022-02-23 12:09:10|1312|1311|1312|1311|1312|1311|1312|1311|176
1645618270000|2022-02-23 12:11:10|||||||||149
1645618300000|2022-02-23 12:11:40||1310.5||1311||1311||1310.5|28
1645618320000|2022-02-23 12:12:00|1312.5|1311.5|1315.5|1314.5|1315.5|1314.5|1312.5|1311.5|1314
1645618330000|2022-02-23 12:12:10|1315|1314|1314.5|1313|1315|1314|1314.5|1313|808
1645618380000|2022-02-23 12:13:00|||||||||3500
1645618390000|2022-02-23 12:13:10|||||||||3000
1645618400000|2022-02-23 12:13:20|||||||||505
1645618410000|2022-02-23 12:13:30||1313.5||1313||1313.5||1313|47
1645618420000|2022-02-23 12:13:40||1313.5||1313.5||1313.5||1313.5|0
1645618490000|2022-02-23 12:14:50||1313||1313||1313||1313|0
1645618510000|2022-02-23 12:15:10||1313.5||1313||1313.5||1313|28
1645618540000|2022-02-23 12:15:40|1315|1313.5|1315.5|1313.5|1315.5|1314|1315|1313|484
1645618620000|2022-02-23 12:17:00||1314||1313.5||1314||1313.5|1700
1645618670000|2022-02-23 12:17:50||1314||1314||1314||1314|0
1645618680000|2022-02-23 12:18:00||1313.5||1313.5||1313.5||1313.5|0
1645618720000|2022-02-23 12:18:40|1315||1315||1315||1315||0
1645618780000|2022-02-23 12:19:40|1314|1314|1315|1313.5|1315|1314|1314|1313.5|159
1645619020000|2022-02-23 12:23:40|||||||||32
1645619080000|2022-02-23 12:24:40|||||||||30
1645619180000|2022-02-23 12:26:20|1314|1313|1313|1312|1314|1313|1313|1311.5|1064
1645619200000|2022-02-23 12:26:40|||||||||3675
1645619240000|2022-02-23 12:27:20|1312.5|1312.5|1313.5|1312.5|1313.5|1313|1312.5|1312.5|1101
1645619250000|2022-02-23 12:27:30|1314|1313|1314.5|1313|1314.5|1313|1313.5|1313|3424
1645619360000|2022-02-23 12:29:20|||||||||47
1645619400000|2022-02-23 12:30:00|1314||1314||1314||1314||0
1645619490000|2022-02-23 12:31:30|1313.5||1313.5||1313.5||1313.5||39
1645619510000|2022-02-23 12:31:50||1312.5||1312.5||1312.5||1312.5|456
1645619520000|2022-02-23 12:32:00|1313|1312|1313|1312|1313|1312|1313|1312|1034
1645619550000|2022-02-23 12:32:30|1312.5|1311.5|1312|1311|1312.5|1311.5|1312|1311|775
1645619690000|2022-02-23 12:34:50|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|115
1645619720000|2022-02-23 12:35:20|1311||1311||1311||1311||0
1645619730000|2022-02-23 12:35:30||1310||1310||1310||1310|122
1645619750000|2022-02-23 12:35:50|||||||||16
1645619910000|2022-02-23 12:38:30||1309.5||1310||1310||1309.5|35
1645619920000|2022-02-23 12:38:40||1309.5||1309.5||1309.5||1309.5|32
1645619990000|2022-02-23 12:39:50|1310.5|1310|1314|1313|1314|1313|1310.5|1310|3003
1645620090000|2022-02-23 12:41:30|1313.5|1312.5|1312.5|1312|1313.5|1312.5|1312.5|1312|807
1645620100000|2022-02-23 12:41:40||1311.5||1311.5||1311.5||1311.5|211
1645620110000|2022-02-23 12:41:50|1313|1312.5|1313.5|1312|1313.5|1312.5|1313|1312|389
1645620120000|2022-02-23 12:42:00||1311.5||1311.5||1311.5||1311.5|0
1645620130000|2022-02-23 12:42:10|1313|1312|1313.5|1312|1313.5|1312|1313|1312|397
1645620170000|2022-02-23 12:42:50||1312.5||1312||1312.5||1312|0
1645620250000|2022-02-23 12:44:10|||||||||17
1645620260000|2022-02-23 12:44:20|1314|1312.5|1319.5|1318.5|1320|1319|1314|1312.5|18362
1645620270000|2022-02-23 12:44:30|1320|1319.5|1324|1322.5|1327.5|1323.5|1320|1318.5|2317
1645620280000|2022-02-23 12:44:40|1323.5|1322|1323.5|1321.5|1324|1322|1323.5|1321.5|1014
1645620290000|2022-02-23 12:44:50||1322||1322.5||1322.5||1322|0
1645620300000|2022-02-23 12:45:00|1323|1322|1323.5|1322.5|1323.5|1322.5|1322.5|1321.5|944
1645620310000|2022-02-23 12:45:10|1323|1322|1323|1321.5|1323|1322|1323|1321.5|166
1645620320000|2022-02-23 12:45:20|1323.5|1322|1323.5|1322|1324|1322|1323.5|1321.5|130
1645620350000|2022-02-23 12:45:50|1323|1321.5|1323.5|1322.5|1324|1322.5|1322.5|1321|1819
1645620360000|2022-02-23 12:46:00||1322||1322||1322||1322|163
1645620370000|2022-02-23 12:46:10||1321.5||1321.5||1321.5||1321.5|116
1645620380000|2022-02-23 12:46:20|1324|1322|1323.5|1321.5|1324|1322.5|1323.5|1321.5|680
1645620520000|2022-02-23 12:48:40|||||||||109
1645620610000|2022-02-23 12:50:10|1323|1321|1322.5|1321|1323|1321|1322.5|1321|410
1645620620000|2022-02-23 12:50:20|1323|1321.5|1323|1321.5|1323|1322|1323|1321.5|402
1645620650000|2022-02-23 12:50:50||1321||1321||1321||1321|0
1645620710000|2022-02-23 12:51:50|1323.5|1321.5|1325|1323.5|1325|1323.5|1323.5|1321.5|1351
1645620740000|2022-02-23 12:52:20|1325.5|1324|1326|1324.5|1326|1324.5|1325|1324|284
1645620750000|2022-02-23 12:52:30|1325.5|1324|1325.5|1324|1325.5|1324|1325.5|1324|0
1645620860000|2022-02-23 12:54:20|1325|1323.5|1325.5|1324|1325.5|1324|1324.5|1323.5|999
1645620870000|2022-02-23 12:54:30|||||||||12
1645620900000|2022-02-23 12:55:00|1325|1323.5|1325|1323.5|1325|1324|1324.5|1323.5|576
1645620990000|2022-02-23 12:56:30|1326|1324|1326.5|1325|1326.5|1325|1326|1324|1089
1645621070000|2022-02-23 12:57:50|||||||||95
1645621090000|2022-02-23 12:58:10|1326|1324.5|1325.5|1324|1326|1324.5|1325.5|1324|2840
1645621190000|2022-02-23 12:59:50|1326|1324.5|1327.5|1326|1327.5|1326|1326|1324|1074
1645621210000|2022-02-23 13:00:10||1325.5||1325.5||1326||1325.5|0
1645621220000|2022-02-23 13:00:20|1327||1327||1327||1327||0
1645621230000|2022-02-23 13:00:30|||||||||25
1645621360000|2022-02-23 13:02:40|||||||||478
1645621380000|2022-02-23 13:03:00|1326.5|1325|1324.5|1323|1326.5|1325|1324|1322.5|4037
1645621390000|2022-02-23 13:03:10|1325.5|1323.5|1325.5|1323.5|1326|1324.5|1325|1323.5|1132
1645621540000|2022-02-23 13:05:40|1326|1324|1326|1324.5|1326|1324.5|1326|1324|610
1645621550000|2022-02-23 13:05:50|1325.5|1325|1327|1325.5|1327|1325.5|1325.5|1325|1003
1645621620000|2022-02-23 13:07:00|1328|1326|1329.5|1327.5|1330|1328.5|1328|1325.5|2482
1645621630000|2022-02-23 13:07:10|1329||1329||1329||1329||0
1645621650000|2022-02-23 13:07:30||1328||1328||1328.5||1327.5|1119
1645621710000|2022-02-23 13:08:30|||||||||419
1645621730000|2022-02-23 13:08:50|1329.5||1329.5||1329.5||1329.5||1050
1645621740000|2022-02-23 13:09:00|1330|1328.5|1330|1328.5|1331|1329.5|1330|1328.5|589
1645621750000|2022-02-23 13:09:10|1329.5|1328|1329.5|1328|1329.5|1328|1329|1328|438
1645621820000|2022-02-23 13:10:20|1329|1327.5|1328.5|1327.5|1329|1327.5|1328.5|1327.5|1535
1645621890000|2022-02-23 13:11:30|1328|1327|1328|1327|1328.5|1327|1328|1327|834
1645621960000|2022-02-23 13:12:40|1328.5|1327.5|1329.5|1327.5|1330|1328.5|1328.5|1327.5|348
1645622000000|2022-02-23 13:13:20|||||||||1017
1645622070000|2022-02-23 13:14:30|1329|1328|1328.5|1327.5|1329|1328|1328.5|1327.5|175
1645622100000|2022-02-23 13:15:00|||||||||108
1645622130000|2022-02-23 13:15:30|||||||||10
1645622160000|2022-02-23 13:16:00|1329|1328|1332.5|1331|1333|1331|1329|1328|891
1645622220000|2022-02-23 13:17:00|||||||||76
1645622240000|2022-02-23 13:17:20|1333.5|1331.5|1332.5|1331|1333.5|1332.5|1331.5|1330.5|775
1645622260000|2022-02-23 13:17:40|1332|1330.5|1332|1330.5|1332|1330.5|1332|1330.5|60
1645622350000|2022-02-23 13:19:10|1331.5|1330|1331.5|1330|1331.5|1330|1331.5|1330|722
1645622390000|2022-02-23 13:19:50|1332|1330.5|1332|1331|1332|1331|1332|1330.5|704
1645622480000|2022-02-23 13:21:20|||||||||300
1645622500000|2022-02-23 13:21:40|1332.5|1331.5|1332|1330.5|1332.5|1331.5|1332|1330.5|1826
1645622510000|2022-02-23 13:21:50|1331.5||1332||1332||1331.5||411
1645622540000|2022-02-23 13:22:20|||||||||200
1645622550000|2022-02-23 13:22:30|||||||||52
1645622580000|2022-02-23 13:23:00|||||||||60
1645622600000|2022-02-23 13:23:20|1331|1331|1332|1330.5|1332|1331|1331|1330.5|1130
1645622640000|2022-02-23 13:24:00|||||||||111
1645622650000|2022-02-23 13:24:10|1331.5||1331.5||1331.5||1331.5||0
1645622660000|2022-02-23 13:24:20|1332|1331|1331.5|1330.5|1332|1331|1330.5|1329.5|3837
1645622670000|2022-02-23 13:24:30|1330.5|1330|1331.5|1330|1331.5|1330|1330.5|1329.5|699
1645622680000|2022-02-23 13:24:40|1331|1329.5|1331|1329.5|1331|1329.5|1331|1329.5|0
1645622700000|2022-02-23 13:25:00|||||||||15
1645622710000|2022-02-23 13:25:10|||||||||38
1645622730000|2022-02-23 13:25:30|||||||||6
1645622750000|2022-02-23 13:25:50|||||||||45
1645622760000|2022-02-23 13:26:00|||||||||1000
1645622850000|2022-02-23 13:27:30|||||||||162
1645622870000|2022-02-23 13:27:50|||||||||4
1645622920000|2022-02-23 13:28:40|1330.5|1329|1330|1329|1330.5|1329|1330|1329|111
1645622960000|2022-02-23 13:29:20|1329.5|1328.5|1330|1328.5|1330|1328.5|1329.5|1328.5|91
1645622970000|2022-02-23 13:29:30|||||||||1669
1645623080000|2022-02-23 13:31:20|1329.5|1328|1329|1327.5|1330|1329|1329|1327.5|2521
1645623120000|2022-02-23 13:32:00|1328.5|1327|1328.5|1327|1328.5|1327|1328.5|1327|477
1645623150000|2022-02-23 13:32:30|1328|1326.5|1328|1326.5|1328|1326.5|1328|1326.5|509
1645623190000|2022-02-23 13:33:10|1327.5|1326|1327.5|1326|1327.5|1326|1327.5|1326|103
1645623210000|2022-02-23 13:33:30||1326.5||1326||1326.5||1326|572
1645623250000|2022-02-23 13:34:10|1328|1327|1329.5|1328.5|1329.5|1328.5|1327.5|1326.5|3562
1645623260000|2022-02-23 13:34:20|1330.5|1329|1331.5|1330.5|1332|1330.5|1329.5|1329|782
1645623270000|2022-02-23 13:34:30|1331|1330|1331|1329.5|1331|1330|1330.5|1329.5|1368
1645623300000|2022-02-23 13:35:00|1330.5||1331||1331||1330.5||0
1645623320000|2022-02-23 13:35:20|1330.5||1330.5||1330.5||1330.5||0
1645623360000|2022-02-23 13:36:00|||||||||16
1645623370000|2022-02-23 13:36:10|||||||||525
1645623380000|2022-02-23 13:36:20|1330|1329|1329.5|1328.5|1330|1329.5|1329.5|1328|600
1645623390000|2022-02-23 13:36:30||1328||1328||1328||1328|0
1645623420000|2022-02-23 13:37:00||1328.5||1328||1328.5||1328|156
1645623430000|2022-02-23 13:37:10||1328.5||1328.5||1328.5||1328.5|22
1645623440000|2022-02-23 13:37:20|1330|1329|1330.5|1329.5|1330.5|1329.5|1330|1329|763
1645623480000|2022-02-23 13:38:00|1331|1330|1331|1330|1332|1330.5|1330.5|1330|1774
1645623510000|2022-02-23 13:38:30|||||||||1525
1645623520000|2022-02-23 13:38:40|1330.5|1329.5|1330.5|1329.5|1331|1330|1330.5|1329.5|731
1645623540000|2022-02-23 13:39:00|1331|1330|1331|1329.5|1331|1330|1330.5|1329.5|693
1645623600000|2022-02-23 13:40:00|1331.5|1330|1331.5|1330.5|1331.5|1330.5|1331.5|1330|282
1645623630000|2022-02-23 13:40:30|1331|1330|1331|1329.5|1331|1330|1331|1329.5|603
1645623660000|2022-02-23 13:41:00|||||||||94
1645623720000|2022-02-23 13:42:00|1330|1329|1330|1329|1330|1329|1330|1329|1191
1645623750000|2022-02-23 13:42:30|1329.5|1328.5|1329.5|1328|1329.5|1328.5|1329.5|1327.5|51
1645623760000|2022-02-23 13:42:40||1328.5||1328.5||1328.5||1328|0
1645623770000|2022-02-23 13:42:50|1329|1328|1329|1328|1329|1328|1329|1328|312
1645623800000|2022-02-23 13:43:20|1328.5|1327.5|1328.5|1327.5|1329|1327.5|1328.5|1327.5|509
1645623830000|2022-02-23 13:43:50|||||||||83
1645623840000|2022-02-23 13:44:00|||||||||73
1645623850000|2022-02-23 13:44:10|1328|1327|1328|1327|1328|1327|1328|1327|455
1645623860000|2022-02-23 13:44:20|||||||||38
1645623870000|2022-02-23 13:44:30||1326.5||1326.5||1326.5||1326.5|3
1645623900000|2022-02-23 13:45:00|1328.5|1327|1330|1329|1330|1329|1328.5|1327|1963
1645623920000|2022-02-23 13:45:20|||||||||1038
1645624010000|2022-02-23 13:46:50|1330.5|1330|1330.5|1329|1330.5|1330|1330|1329|3089
1645624020000|2022-02-23 13:47:00|||||||||241
1645624180000|2022-02-23 13:49:40|1331|1329.5|1331|1329.5|1331|1329.5|1330.5|1329.5|879
1645624190000|2022-02-23 13:49:50|1330||1331||1331||1330||597
1645624240000|2022-02-23 13:50:40|||||||||623
1645624250000|2022-02-23 13:50:50|1331.5|1330|1331|1330|1331.5|1330.5|1331|1330|1963
1645624260000|2022-02-23 13:51:00|1331.5|1330.5|1333|1331.5|1333|1331.5|1331.5|1330.5|841
1645624280000|2022-02-23 13:51:20||1332||1332||1332||1331.5|150
1645624290000|2022-02-23 13:51:30|1332.5|1331.5|1332.5|1331.5|1333|1331.5|1332.5|1331.5|455
1645624300000|2022-02-23 13:51:40|1333|1332|1333|1331.5|1333|1332|1333|1331.5|152
1645624320000|2022-02-23 13:52:00||1332||1332||1332||1332|0
1645624330000|2022-02-23 13:52:10|1333.5|1332.5|1336|1334|1336|1334|1333.5|1332|1693
1645624340000|2022-02-23 13:52:20|1336.5|1334.5|1336|1334.5|1336.5|1334.5|1336|1334|0
1645624370000|2022-02-23 13:52:50|1336.5|1335|1336.5|1335|1336.5|1335|1336.5|1335|0
1645624380000|2022-02-23 13:53:00||1335.5||1335.5||1335.5||1335.5|382
1645624400000|2022-02-23 13:53:20|1337.5|1336|1336|1335|1337.5|1336|1336|1335|1704
1645624440000|2022-02-23 13:54:00|1335.5|1334.5|1335|1333.5|1335.5|1334.5|1334.5|1333.5|2749
1645624450000|2022-02-23 13:54:10|1335.5|1334|1336|1334|1336|1334|1335.5|1334|265
1645624500000|2022-02-23 13:55:00|1335.5||1335.5||1335.5||1335.5||0
1645624680000|2022-02-23 13:58:00|||||||||94
1645624770000|2022-02-23 13:59:30|1334.5|1333.5|1335|1334|1335.5|1334.5|1334.5|1333.5|2796
1645624780000|2022-02-23 13:59:40|1335.5|1334.5|1336.5|1335|1336.5|1335.5|1335.5|1334|2786
1645624870000|2022-02-23 14:01:10|||||||||28
1645624890000|2022-02-23 14:01:30|1336|1334.5|1336|1334.5|1336|1334.5|1335.5|1334.5|512
1645624970000|2022-02-23 14:02:50|1335.5|1334|1335.5|1334|1335.5|1334|1335.5|1334|753
1645625000000|2022-02-23 14:03:20|||||||||83
1645625170000|2022-02-23 14:06:10|1335|1333.5|1338|1336.5|1339|1336.5|1334|1333|8048
1645625180000|2022-02-23 14:06:20|1338.5|1337|1338.5|1337|1339|1337.5|1338.5|1337|128
1645625270000|2022-02-23 14:07:50|||||||||27
1645625360000|2022-02-23 14:09:20|1338|1336.5|1337.5|1336.5|1338|1337|1337.5|1336.5|1564
1645625400000|2022-02-23 14:10:00|1338|1337|1339|1337|1339.5|1338.5|1338|1336.5|2333
1645625410000|2022-02-23 14:10:10|1338.5||1338||1338.5||1338||0
1645625440000|2022-02-23 14:10:40|||||||||76
1645625460000|2022-02-23 14:11:00|1338.5|1338|1338|1337|1338.5|1338|1338|1337|704
1645625520000|2022-02-23 14:12:00|||||||||229
1645625580000|2022-02-23 14:13:00|1339|1338|1338.5|1337|1339|1338|1338|1337|1248
1645625640000|2022-02-23 14:14:00|||||||||28
1645625650000|2022-02-23 14:14:10|1338||1338.5||1338.5||1338||754
1645625700000|2022-02-23 14:15:00|1339|1337.5|1338.5|1337.5|1339|1338.5|1338.5|1337|539
1645625710000|2022-02-23 14:15:10|1339||1339||1339||1339||135
1645625720000|2022-02-23 14:15:20|1339.5|1338|1340|1339|1340.5|1339|1339|1338|530
1645625730000|2022-02-23 14:15:30|1340.5||1340.5||1340.5||1340.5||472
1645625830000|2022-02-23 14:17:10|||||||||113
1645625870000|2022-02-23 14:17:50|1340|1338.5|1340|1338.5|1340|1339|1339|1338.5|1892
1645625890000|2022-02-23 14:18:10|||||||||115
1645625940000|2022-02-23 14:19:00|||||||||748
1645625960000|2022-02-23 14:19:20|1339.5|1338|1336.5|1335.5|1340|1338|1336.5|1335.5|7594
1645625970000|2022-02-23 14:19:30|1336|1335|1335|1334|1336.5|1335|1334|1332.5|7683
1645625980000|2022-02-23 14:19:40|1335.5|1334.5|1335|1333.5|1335.5|1334.5|1334.5|1333.5|2838
1645625990000|2022-02-23 14:19:50|||||||||1104
1645626000000|2022-02-23 14:20:00|||||||||630
1645626010000|2022-02-23 14:20:10|1335.5|1334|1335|1333.5|1335.5|1334|1335|1333.5|908
1645626020000|2022-02-23 14:20:20|1334|1333|1333.5|1332.5|1335|1334|1333.5|1332.5|4121
1645626030000|2022-02-23 14:20:30|1333|1332|1332.5|1331.5|1333.5|1332|1332.5|1331.5|3024
1645626040000|2022-02-23 14:20:40|||||||||360
1645626100000|2022-02-23 14:21:40|1331.5|1331|1332|1330.5|1332.5|1331|1331.5|1330.5|1303
1645626110000|2022-02-23 14:21:50|||||||||508
1645626120000|2022-02-23 14:22:00|||||||||818
1645626130000|2022-02-23 14:22:10|||||||||297
1645626150000|2022-02-23 14:22:30|||||||||549
1645626160000|2022-02-23 14:22:40|||||||||505
1645626170000|2022-02-23 14:22:50|||||||||383
1645626180000|2022-02-23 14:23:00|||||||||587
1645626190000|2022-02-23 14:23:10|||||||||231
1645626210000|2022-02-23 14:23:30|1332.5|1331|1335|1333.5|1335|1333.5|1332.5|1330.5|1396
1645626220000|2022-02-23 14:23:40|1334.5|1333|1334|1332.5|1334.5|1333|1334|1332.5|1327
1645626240000|2022-02-23 14:24:00|1333.5|1332|1333.5|1332|1333.5|1332|1333.5|1332|2401
1645626250000|2022-02-23 14:24:10|1332.5|1331.5|1332.5|1331|1333.5|1332.5|1332.5|1331|2073
1645626260000|2022-02-23 14:24:20|1332|1330.5|1333.5|1332|1333.5|1332|1331.5|1330|3107
1645626270000|2022-02-23 14:24:30|1333|1331.5|1333|1331.5|1333.5|1331.5|1332.5|1330.5|18628
1645626280000|2022-02-23 14:24:40||1331||1331||1331||1331|0
1645626300000|2022-02-23 14:25:00|1332.5||1332.5||1332.5||1332.5||0
1645626310000|2022-02-23 14:25:10|1333||1333||1333||1333||0
1645626320000|2022-02-23 14:25:20||1331.5||1331.5||1331.5||1331.5|0
1645626340000|2022-02-23 14:25:40|1333.5|1332|1336|1334|1336.5|1335|1333.5|1332|1801
1645626350000|2022-02-23 14:25:50|1335.5|1333.5|1335|1333.5|1336|1333.5|1335|1333.5|596
1645626360000|2022-02-23 14:26:00|1334.5|1333|1334|1332.5|1334.5|1333|1334|1332.5|1016
1645626520000|2022-02-23 14:28:40|||||||||73
1645626530000|2022-02-23 14:28:50|1335|1333|1335|1333.5|1335|1333.5|1335|1333|930
1645626560000|2022-02-23 14:29:20|||||||||1
1645626570000|2022-02-23 14:29:30|1335.5|1334.5|1339|1337|1341|1339|1335.5|1334|2139
1645626600000|2022-02-23 14:30:00|1338.5|1336|1337|1335.5|1339|1337|1336.5|1334.5|2743
1645626610000|2022-02-23 14:30:10||1336||1336||1336||1336|13
1645626620000|2022-02-23 14:30:20|1337.5|1336.5|1338|1336.5|1338|1336.5|1337.5|1336.5|900
1645626660000|2022-02-23 14:31:00||1337||1336.5||1337||1336.5|345
1645626690000|2022-02-23 14:31:30|1337|1336|1337.5|1336.5|1338|1336.5|1336.5|1336|2298
1645626700000|2022-02-23 14:31:40|1337|1336|1337|1336|1337|1336|1337|1336|556
1645626710000|2022-02-23 14:31:50|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|95
1645626720000|2022-02-23 14:32:00|1337|1336|1336.5|1335.5|1337|1336.5|1336.5|1335.5|1585
1645626730000|2022-02-23 14:32:10|1336|1335|1336|1335|1336|1335|1336|1335|647
1645626780000|2022-02-23 14:33:00|1335.5|1334.5|1335.5|1334.5|1335.5|1334.5|1335.5|1334.5|559
1645626790000|2022-02-23 14:33:10|1336|1335|1336.5|1335.5|1337.5|1336|1336|1334.5|2336
1645626800000|2022-02-23 14:33:20|1336|1335|1335|1333.5|1336.5|1335|1335|1333.5|931
1645626860000|2022-02-23 14:34:20|||||||||7
1645626880000|2022-02-23 14:34:40|||||||||188
1645626900000|2022-02-23 14:35:00|1334.5|1334|1336.5|1335|1336.5|1335|1334.5|1334|2668
1645626970000|2022-02-23 14:36:10|||||||||311
1645626980000|2022-02-23 14:36:20|1336|1334.5|1336|1335|1336.5|1335|1334.5|1334|4245
1645626990000|2022-02-23 14:36:30|1335.5|1334|1335.5|1334|1335.5|1334|1335.5|1334|975
1645627040000|2022-02-23 14:37:20|||||||||34
1645627060000|2022-02-23 14:37:40|1335||1335||1335||1335||0
1645627070000|2022-02-23 14:37:50|1334|1333.5|1334.5|1334|1335|1334|1334|1333.5|889
1645627080000|2022-02-23 14:38:00|1335||1335||1335||1334.5||328
1645627140000|2022-02-23 14:39:00|1335.5|1334.5|1338|1337|1338|1337|1335|1334.5|3325
1645627150000|2022-02-23 14:39:10|1338.5|1337.5|1340.5|1339|1340.5|1339|1338.5|1337.5|479
1645627160000|2022-02-23 14:39:20|1340|1339.5|1339.5|1338.5|1340|1339.5|1339.5|1338.5|1671
1645627190000|2022-02-23 14:39:50|||||||||18405
1645627200000|2022-02-23 14:40:00|1339|1338|1338.5|1337.5|1339|1338|1338.5|1337.5|914
1645627210000|2022-02-23 14:40:10|1339|1338.5|1339|1337.5|1339.5|1338.5|1339|1337.5|573
1645627280000|2022-02-23 14:41:20|1338|1337|1337.5|1336|1338|1337|1337.5|1336|2498
1645627290000|2022-02-23 14:41:30|1338|1336.5|1338.5|1336.5|1338.5|1336.5|1338|1336.5|0
1645627340000|2022-02-23 14:42:20||1337||1337.5||1337.5||1337|0
1645627360000|2022-02-23 14:42:40|1339|1338|1339|1338.5|1339|1338.5|1339|1337.5|1243
1645627370000|2022-02-23 14:42:50|1339.5|1339|1339.5|1338.5|1339.5|1339|1339|1338.5|712
1645627380000|2022-02-23 14:43:00|1339|1338|1338.5|1337.5|1339.5|1338|1338.5|1337.5|1468
1645627460000|2022-02-23 14:44:20|1338|1337|1338|1336.5|1338|1337|1338|1336|1593
1645627510000|2022-02-23 14:45:10|1338.5|1337|1338.5|1337|1338.5|1337|1338.5|1336.5|469
1645627530000|2022-02-23 14:45:30|||||||||35
1645627570000|2022-02-23 14:46:10|1339|1337.5|1339|1337.5|1339|1338|1338.5|1337.5|1278
1645627580000|2022-02-23 14:46:20|1338.5|1337|1338|1337|1338.5|1337|1338|1337|914
1645627590000|2022-02-23 14:46:30|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|761
1645627600000|2022-02-23 14:46:40|1338||1338||1338||1338||12
1645627610000|2022-02-23 14:46:50|1337.5||1337.5||1337.5||1337.5||0
1645627630000|2022-02-23 14:47:10|1337|1336|1336.5|1335.5|1337.5|1336|1336.5|1335.5|1984
1645627660000|2022-02-23 14:47:40|1337|1336|1339.5|1338.5|1340.5|1339|1337|1335.5|6804
1645627670000|2022-02-23 14:47:50|1339|1337.5|1338|1337|1339|1337.5|1337.5|1337|703
1645627680000|2022-02-23 14:48:00||1336.5||1336.5||1336.5||1336.5|189
1645627700000|2022-02-23 14:48:20|1337.5|1336|1337.5|1336|1338|1336|1337.5|1336|0
1645627740000|2022-02-23 14:49:00||1336.5||1336||1336.5||1336|0
1645627790000|2022-02-23 14:49:50|1337|1335.5|1337|1335.5|1337|1335.5|1337|1335.5|822
1645627810000|2022-02-23 14:50:10|1336.5|1335|1336.5|1335|1336.5|1335.5|1336|1335|761
1645627840000|2022-02-23 14:50:40|1336|1334.5|1336.5|1335|1336.5|1335.5|1335.5|1334.5|1828
1645627860000|2022-02-23 14:51:00||1335.5||1335.5||1335.5||1335.5|145
1645627870000|2022-02-23 14:51:10|||||||||637
1645627880000|2022-02-23 14:51:20|1337|1335|1337|1335.5|1337|1336.5|1336.5|1335|1610
1645627960000|2022-02-23 14:52:40|1336.5|1335|1335|1334|1336.5|1335.5|1335|1334|3504
1645627970000|2022-02-23 14:52:50|1335.5|1334.5|1335.5|1334.5|1335.5|1334.5|1335.5|1334.5|512
1645627980000|2022-02-23 14:53:00|||||||||72501
1645628000000|2022-02-23 14:53:20|1335|1334|1335|1334|1335|1334|1335|1334|732
1645628010000|2022-02-23 14:53:30|||||||||110
1645628020000|2022-02-23 14:53:40|||||||||500
1645628060000|2022-02-23 14:54:20|1334.5|1333.5|1334|1333.5|1334.5|1334|1334|1333.5|1480
1645628070000|2022-02-23 14:54:30||1333||1333.5||1333.5||1333|889
1645628080000|2022-02-23 14:54:40|1333.5|1333|1333|1332.5|1333.5|1333|1333|1332.5|495
1645628090000|2022-02-23 14:54:50|1332.5|1332|1333|1332|1333|1332|1332.5|1332|96
1645628100000|2022-02-23 14:55:00|1332.5|1331.5|1332.5|1331.5|1332.5|1331.5|1332|1331.5|594
1645628110000|2022-02-23 14:55:10|1332||1332.5||1332.5||1332||43
1645628130000|2022-02-23 14:55:30|1333.5|1332|1333|1332|1334|1333|1332.5|1332|4685
1645628140000|2022-02-23 14:55:40|1332.5|1331.5|1332.5|1331.5|1332.5|1331.5|1332.5|1331.5|332
1645628180000|2022-02-23 14:56:20|1333|1332|1333|1332|1333|1332.5|1332.5|1331.5|1749
1645628190000|2022-02-23 14:56:30|1332.5|1331.5|1332.5|1331.5|1333|1331.5|1332.5|1331.5|542
1645628200000|2022-02-23 14:56:40|1332|1331|1330.5|1330|1332.5|1331|1330.5|1330|1308
1645628210000|2022-02-23 14:56:50|1330|1329|1330|1328.5|1330|1330|1329.5|1328|270
1645628220000|2022-02-23 14:57:00|1329.5|1329|1330.5|1329|1330.5|1329.5|1329.5|1328.5|766
1645628240000|2022-02-23 14:57:20|1330|1328.5|1328|1327|1330|1328.5|1328|1327|2304
1645628250000|2022-02-23 14:57:30|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|236
1645628260000|2022-02-23 14:57:40|1327||1327||1327||1327||0
1645628270000|2022-02-23 14:57:50|1327.5||1327.5||1327.5||1327||746
1645628280000|2022-02-23 14:58:00|1328|1327|1329|1327.5|1329|1328|1328|1326.5|4089
1645628290000|2022-02-23 14:58:10|1328.5|1327|1328|1327|1329|1327|1328|1327|446
1645628310000|2022-02-23 14:58:30|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|449
1645628330000|2022-02-23 14:58:50|1327|1326|1325|1323|1327|1326|1324|1322.5|2929
1645628340000|2022-02-23 14:59:00|1324.5|1324.5|1325.5|1324|1325.5|1324.5|1324.5|1323|942
1645628350000|2022-02-23 14:59:10|1326|1324.5|1326.5|1325.5|1327|1325.5|1326|1324|1545
1645628360000|2022-02-23 14:59:20||1325||1325||1325||1325|238
1645628370000|2022-02-23 14:59:30|1327|1325.5|1326.5|1325|1327|1326|1326.5|1325|1101
1645628380000|2022-02-23 14:59:40|1325.5||1326||1326.5||1325.5||161
1645628400000|2022-02-23 15:00:00|1325.5|1324.5|1325.5|1324.5|1326|1324.5|1325.5|1324.5|345
1645628410000|2022-02-23 15:00:10|1325|1323.5|1325|1323.5|1325|1323.5|1325|1323.5|139
1645628420000|2022-02-23 15:00:20|1324.5|1323|1324.5|1323|1324.5|1323|1324.5|1323|509
1645628430000|2022-02-23 15:00:30|1325|1323.5|1325|1323|1325|1323.5|1325|1323|320
1645628440000|2022-02-23 15:00:40|1324.5|1323.5|1324.5|1323|1325|1324|1324|1323|466
1645628450000|2022-02-23 15:00:50|||||||||195
1645628460000|2022-02-23 15:01:00|1325|1323.5|1324.5|1323|1325.5|1324.5|1324.5|1323|1881
1645628480000|2022-02-23 15:01:20|1324|1322.5|1324|1322.5|1324|1323|1324|1322.5|900
1645628490000|2022-02-23 15:01:30|1323|1322|1323|1322|1323.5|1322.5|1323|1322|683
1645628500000|2022-02-23 15:01:40|1322.5|1321|1322.5|1321|1322.5|1322|1322|1321|417
1645628510000|2022-02-23 15:01:50|1322||1322||1322||1322||0
1645628520000|2022-02-23 15:02:00|1322.5|1320.5|1321|1320.5|1322.5|1321|1321|1320|1273
1645628530000|2022-02-23 15:02:10||1320||1320||1320||1320|204
1645628540000|2022-02-23 15:02:20|1320.5|1319.5|1320.5|1319.5|1321|1319.5|1320.5|1319.5|2193
1645628550000|2022-02-23 15:02:30||1319||1319||1319||1319|353
1645628560000|2022-02-23 15:02:40|1320|1318.5|1319.5|1318|1320|1318.5|1319.5|1318|864
1645628580000|2022-02-23 15:03:00|1320|1318.5|1319.5|1318.5|1320|1319|1319.5|1318|1405
1645628590000|2022-02-23 15:03:10|1320||1319.5||1320||1319.5||924
1645628610000|2022-02-23 15:03:30|1319|1318|1319.5|1318|1319.5|1318|1319|1318|1759
1645628620000|2022-02-23 15:03:40|1320|1318.5|1321|1320|1321|1320|1320|1318.5|3213
1645628630000|2022-02-23 15:03:50|1322|1320.5|1322|1320.5|1322|1320.5|1321.5|1320.5|305
1645628670000|2022-02-23 15:04:30|1321.5|1321|1322|1320.5|1322|1321|1321.5|1320.5|816
1645628700000|2022-02-23 15:05:00|1322.5|1321|1325|1323|1325|1323|1322.5|1321|4185
1645628760000|2022-02-23 15:06:00|1324.5||1324.5||1324.5||1324.5||272
1645628780000|2022-02-23 15:06:20|1324|1322.5|1323|1322|1324|1322.5|1323|1322|2345
1645628790000|2022-02-23 15:06:30|||||||||17000
1645628800000|2022-02-23 15:06:40|1322.5|1321.5|1322|1320.5|1322.5|1321.5|1322|1320.5|1040
1645628830000|2022-02-23 15:07:10|1321.5|1320|1321.5|1320|1321.5|1320|1321.5|1320|229
1645628850000|2022-02-23 15:07:30|1321|1319.5|1321.5|1320|1321.5|1320|1321|1319.5|1685
1645628860000|2022-02-23 15:07:40|1321||1321.5||1321.5||1321||182
1645628870000|2022-02-23 15:07:50|1322|1320.5|1322|1320.5|1322|1321|1321.5|1320.5|1435
1645628880000|2022-02-23 15:08:00|1321.5|1320|1321.5|1320|1322|1320|1321|1320|852
1645628900000|2022-02-23 15:08:20|1321|1319.5|1319.5|1318.5|1321.5|1319.5|1319.5|1318.5|2037
1645628910000|2022-02-23 15:08:30||1318||1318||1318||1318|756
1645628920000|2022-02-23 15:08:40|1319|1317.5|1319|1317.5|1319.5|1317.5|1319|1317.5|342
1645628940000|2022-02-23 15:09:00|1319.5|1318|1319.5|1318|1319.5|1318|1319|1318|1583
1645628970000|2022-02-23 15:09:30|1320|1318.5|1321|1320|1321|1320|1320|1318|3026
1645629000000|2022-02-23 15:10:00|1321.5|1320.5|1321.5|1320.5|1321.5|1320.5|1321.5|1320.5|615
1645629020000|2022-02-23 15:10:20|1322|1321|1322|1320.5|1322|1321|1322|1320.5|936
1645629100000|2022-02-23 15:11:40|1321.5||1322||1322||1321.5||0
1645629120000|2022-02-23 15:12:00|1323|1321|1324|1322.5|1326|1324|1322.5|1321|4491
1645629140000|2022-02-23 15:12:20|1325.5|1323|1325|1323.5|1325.5|1324|1325|1323|671
1645629160000|2022-02-23 15:12:40|1324|1323|1325|1323.5|1325|1324|1324|1323|209
1645629190000|2022-02-23 15:13:10|1325.5|1324|1325.5|1324|1325.5|1324|1325.5|1324|810
1645629200000|2022-02-23 15:13:20|1326|1324.5|1327.5|1326.5|1329.5|1328|1326|1324|2770
1645629210000|2022-02-23 15:13:30|1328||1328.5||1328.5||1328||0
1645629220000|2022-02-23 15:13:40|1328|1327|1328|1326.5|1328|1327|1328|1326.5|338
1645629250000|2022-02-23 15:14:10|1328.5|1327.5|1328|1326.5|1328.5|1328|1328|1326.5|1650
1645629260000|2022-02-23 15:14:20|1328.5|1327|1329.5|1328|1329.5|1328|1328.5|1326.5|849
1645629270000|2022-02-23 15:14:30|1330|1328.5|1330|1328.5|1330|1328.5|1330|1328|851
1645629310000|2022-02-23 15:15:10|1329.5|1328|1329.5|1328|1330|1328|1329.5|1328|807
1645629340000|2022-02-23 15:15:40|1329|1327.5|1328.5|1327.5|1329|1328|1328|1327.5|3009
1645629350000|2022-02-23 15:15:50||1328||1327.5||1328||1327.5|224
1645629390000|2022-02-23 15:16:30|||||||||38
1645629410000|2022-02-23 15:16:50|1328|1327|1328.5|1327|1328.5|1327.5|1327.5|1327|3391
1645629480000|2022-02-23 15:18:00|1329|1327.5|1331.5|1329.5|1331.5|1330.5|1329|1327|3661
1645629510000|2022-02-23 15:18:30|1332|1330|1332.5|1330.5|1333.5|1331.5|1331.5|1329.5|1823
1645629530000|2022-02-23 15:18:50|1332|1330|1330|1328.5|1332.5|1330|1329|1328|6065
1645629540000|2022-02-23 15:19:00|1329.5|1328|1328.5|1327.5|1329.5|1328|1328.5|1327.5|585
1645629560000|2022-02-23 15:19:20|1328|1327|1328|1327|1328|1327|1328|1327|984
1645629580000|2022-02-23 15:19:40|||||||||9
1645629600000|2022-02-23 15:20:00|1328.5||1328.5||1328.5||1328.5||372
1645629610000|2022-02-23 15:20:10|1329|1328|1329|1328|1329|1328|1329|1328|379
1645629630000|2022-02-23 15:20:30|1329.5|1328.5|1330|1329|1330|1329|1329|1328|966
1645629650000|2022-02-23 15:20:50|1330.5|1329.5|1330.5|1329.5|1330.5|1329.5|1330.5|1329.5|481
1645629710000|2022-02-23 15:21:50|1331|1330|1331|1330|1331|1330|1331|1329.5|772
1645629720000|2022-02-23 15:22:00|1330.5|1329.5|1331|1329.5|1331|1329.5|1330.5|1329.5|2296
1645629730000|2022-02-23 15:22:10||1330||1330||1330||1329.5|0
1645629740000|2022-02-23 15:22:20|1331.5|1330.5|1333.5|1332.5|1334|1333|1331.5|1330.5|1271
1645629750000|2022-02-23 15:22:30|1334.5|1333|1334.5|1333|1334.5|1333|1334.5|1332.5|105
1645629780000|2022-02-23 15:23:00|||||||||76
1645629810000|2022-02-23 15:23:30|1333.5|1332.5|1333.5|1332|1334|1333|1332.5|1331|2145
1645629830000|2022-02-23 15:23:50|||||||||1526
1645629860000|2022-02-23 15:24:20|1333|1331.5|1332|1331|1333|1331.5|1332|1331|2039
1645629870000|2022-02-23 15:24:30|1331.5|1330.5|1331.5|1330.5|1332|1330.5|1331.5|1330.5|628
1645629880000|2022-02-23 15:24:40|1331|1330|1332|1330.5|1332|1330.5|1330.5|1330|2164
1645629890000|2022-02-23 15:24:50||1331||1331||1331||1331|0
1645629900000|2022-02-23 15:25:00|1331.5|1329.5|1332.5|1331|1332.5|1331|1330|1329.5|8119
1645629910000|2022-02-23 15:25:10|1332||1332||1332||1332||0
1645629920000|2022-02-23 15:25:20|1331.5|1330.5|1329.5|1328.5|1332|1330.5|1329.5|1328.5|2935
1645629960000|2022-02-23 15:26:00|1330|1329|1329.5|1328.5|1330|1329|1329.5|1328.5|674
1645629970000|2022-02-23 15:26:10|1330||1330||1330||1330||0
1645630010000|2022-02-23 15:26:50|1329.5|1328|1329.5|1328|1330|1328|1328.5|1327.5|2787
1645630040000|2022-02-23 15:27:20|1329|1327.5|1328|1326.5|1329|1327.5|1327.5|1326.5|1179
1645630070000|2022-02-23 15:27:50|1327.5||1327.5||1327.5||1327.5||0
1645630110000|2022-02-23 15:28:30|1328|1327|1328|1326.5|1328|1327|1328|1326.5|587
1645630150000|2022-02-23 15:29:10|||||||||6
1645630160000|2022-02-23 15:29:20|1328.5|1327|1329|1327|1329.5|1328.5|1328|1327|1972
1645630210000|2022-02-23 15:30:10|||||||||150
1645630310000|2022-02-23 15:31:50|1329.5|1327.5|1330.5|1328.5|1330.5|1329|1329|1327.5|3028
1645630350000|2022-02-23 15:32:30|1330|1328|1329|1327.5|1330|1328|1329|1327.5|1841
1645630360000|2022-02-23 15:32:40|1329.5|1328|1331|1330|1332|1330|1329.5|1328|4143
1645630370000|2022-02-23 15:32:50|1331.5|1330.5|1331.5|1330|1332.5|1330.5|1331|1330|716
1645630380000|2022-02-23 15:33:00|||||||||68
1645630390000|2022-02-23 15:33:10|1331|1329|1329|1328|1331|1330|1329|1328|3622
1645630450000|2022-02-23 15:34:10|1330|1328.5|1328.5|1327.5|1330|1329|1328.5|1327.5|3180
1645630460000|2022-02-23 15:34:20|||||||||56
1645630530000|2022-02-23 15:35:30|||||||||419
1645630540000|2022-02-23 15:35:40|1329||1328.5||1329||1328.5||552
1645630550000|2022-02-23 15:35:50|1329|1328|1329|1327.5|1329|1328|1328.5|1327.5|320
1645630570000|2022-02-23 15:36:10|1328.5||1328.5||1328.5||1328.5||0
1645630590000|2022-02-23 15:36:30||1328||1327.5||1328||1327.5|132
1645630610000|2022-02-23 15:36:50|||||||||82
1645630620000|2022-02-23 15:37:00|1329|1328|1329|1328|1329|1328|1329|1328|77
1645630680000|2022-02-23 15:38:00|1329.5|1328.5|1329.5|1328.5|1329.5|1329|1329|1328.5|1220
1645630690000|2022-02-23 15:38:10|1330|1329|1330|1328.5|1330|1329|1330|1328.5|67
1645630720000|2022-02-23 15:38:40|1329.5|1328|1329|1327.5|1329.5|1328.5|1329|1327.5|2281
1645630760000|2022-02-23 15:39:20|||||||||144
1645630840000|2022-02-23 15:40:40|1328.5|1327|1325.5|1324.5|1329|1327|1325.5|1324.5|3260
1645630850000|2022-02-23 15:40:50|1326.5||1326.5||1326.5||1326.5||81
1645630860000|2022-02-23 15:41:00||1325||1325||1325||1325|0
1645630920000|2022-02-23 15:42:00|1326||1326.5||1326.5||1326||0
1645630950000|2022-02-23 15:42:30|1326|1324.5|1326|1324.5|1326|1324.5|1326|1324.5|933
1645631010000|2022-02-23 15:43:30|||||||||604
1645631030000|2022-02-23 15:43:50|1326.5|1325|1326.5|1325|1326.5|1325|1326.5|1325|661
1645631050000|2022-02-23 15:44:10|1326|1325.5|1326|1325|1326|1325.5|1326|1325|498
1645631060000|2022-02-23 15:44:20|1325.5|1324.5|1323.5|1322.5|1325.5|1324.5|1323|1322|5142
1645631070000|2022-02-23 15:44:30|1324||1323.5||1324||1323.5||582
1645631090000|2022-02-23 15:44:50|1324|1323|1325|1323.5|1325|1324|1324|1323|2517
1645631150000|2022-02-23 15:45:50|||||||||464
1645631160000|2022-02-23 15:46:00||1324||1324||1324||1324|6
1645631170000|2022-02-23 15:46:10|1326||1325||1326||1325||354
1645631240000|2022-02-23 15:47:20|1324.5|1323.5|1324|1323|1324.5|1323.5|1324|1323|1389
1645631250000|2022-02-23 15:47:30|||||||||125
1645631260000|2022-02-23 15:47:40|||||||||87
1645631270000|2022-02-23 15:47:50|||||||||61
1645631280000|2022-02-23 15:48:00|1323.5|1322.5|1322|1320.5|1323.5|1323|1321.5|1320|4861
1645631290000|2022-02-23 15:48:10|1321.5||1321.5||1321.5||1321.5||4
1645631310000|2022-02-23 15:48:30|1321||1321.5||1321.5||1321||100
1645631320000|2022-02-23 15:48:40|1322|1321|1322|1320.5|1322|1321|1322|1320.5|549
1645631340000|2022-02-23 15:49:00|1321.5||1322||1322||1321.5||0
1645631350000|2022-02-23 15:49:10|||||||||95
1645631390000|2022-02-23 15:49:50|1321.5||1321.5||1321.5||1321.5||0
1645631400000|2022-02-23 15:50:00|||||||||70
1645631420000|2022-02-23 15:50:20|||||||||25
1645631450000|2022-02-23 15:50:50|1322|1321|1321.5|1320.5|1322|1321|1321.5|1320.5|475
1645631470000|2022-02-23 15:51:10|||||||||170
1645631490000|2022-02-23 15:51:30|1322|1321|1322.5|1321|1322.5|1321|1322|1321|1762
1645631500000|2022-02-23 15:51:40|1322|1320.5|1322|1321|1322.5|1321|1322|1320.5|1196
1645631510000|2022-02-23 15:51:50|||||||||1000
1645631520000|2022-02-23 15:52:00|||||||||1179
1645631530000|2022-02-23 15:52:10|1321.5|1320.5|1322|1320.5|1322|1321.5|1321.5|1320.5|1558
1645631580000|2022-02-23 15:53:00|1321|1320|1319.5|1318.5|1321|1320.5|1319.5|1318.5|2639
1645631590000|2022-02-23 15:53:10|1320||1320||1320||1320||43
1645631600000|2022-02-23 15:53:20|||||||||189
1645631630000|2022-02-23 15:53:50|1320.5|1319|1321|1319.5|1321|1319.5|1320|1319|1478
1645631650000|2022-02-23 15:54:10|1320.5||1320.5||1320.5||1320.5||0
1645631670000|2022-02-23 15:54:30|1321||1321||1321||1321||0
1645631690000|2022-02-23 15:54:50|1320.5|1319|1320|1319|1320.5|1319|1320|1319|876
1645631700000|2022-02-23 15:55:00|||||||||103
1645631710000|2022-02-23 15:55:10|1319.5|1318.5|1319.5|1318.5|1320|1318.5|1319.5|1318.5|1659
1645631740000|2022-02-23 15:55:40|1319|1318|1319|1318|1319|1318|1319|1318|168
1645631760000|2022-02-23 15:56:00|1318.5|1317.5|1319|1318.5|1319|1318.5|1317|1315.5|7169
1645631770000|2022-02-23 15:56:10|1319.5|1319|1320|1319|1320|1319|1319.5|1318.5|956
1645631830000|2022-02-23 15:57:10|1321|1319.5|1321|1320|1321|1320|1320|1319.5|1163
1645631840000|2022-02-23 15:57:20|1321.5|1320.5|1322.5|1321.5|1322.5|1321.5|1321|1320.5|907
1645631850000|2022-02-23 15:57:30|1323.5|1322|1324.5|1322.5|1324.5|1323.5|1323.5|1321.5|1040
1645631880000|2022-02-23 15:58:00|||||||||90
1645631890000|2022-02-23 15:58:10||1323||1323||1323||1323|0
1645631910000|2022-02-23 15:58:30|||||||||121
1645631920000|2022-02-23 15:58:40|1324|1322.5|1324|1322|1324|1322.5|1322.5|1321.5|1760
1645631940000|2022-02-23 15:59:00|1323.5|1321.5|1323|1321.5|1323.5|1321.5|1323|1321.5|301
1645631970000|2022-02-23 15:59:30|1322.5|1321|1322|1320.5|1322.5|1321.5|1322|1320.5|854
1645632010000|2022-02-23 16:00:10|1321.5|1320|1321|1320|1321.5|1320|1321|1320|724
1645632020000|2022-02-23 16:00:20|||||||||53
1645632030000|2022-02-23 16:00:30|||||||||38
1645632040000|2022-02-23 16:00:40|||||||||3
1645632050000|2022-02-23 16:00:50|||||||||169
1645632070000|2022-02-23 16:01:10|1322|1320.5|1321.5|1320.5|1322|1321|1321.5|1320.5|530
1645632130000|2022-02-23 16:02:10|1321|1320|1321|1320|1322|1320.5|1320.5|1320|2572
1645632190000|2022-02-23 16:03:10|||||||||38
1645632200000|2022-02-23 16:03:20|1320.5|1319.5|1320.5|1319.5|1320.5|1319.5|1320.5|1319.5|1231
1645632210000|2022-02-23 16:03:30|1320|1320|1320.5|1319.5|1321|1320|1320|1319.5|680
1645632230000|2022-02-23 16:03:50|1320|1319|1320|1318.5|1320|1319.5|1319.5|1318.5|2161
1645632250000|2022-02-23 16:04:10|1319.5||1319.5||1319.5||1319.5||80
1645632280000|2022-02-23 16:04:40|1319|1318|1319.5|1318.5|1319.5|1318.5|1319|1318|872
1645632290000|2022-02-23 16:04:50|1319|1318|1319|1317.5|1319.5|1318|1319|1317.5|3633
1645632300000|2022-02-23 16:05:00|1318.5|1317|1318|1317|1319|1317.5|1318|1317|904
1645632320000|2022-02-23 16:05:20|||||||||200
1645632350000|2022-02-23 16:05:50|||||||||92
1645632400000|2022-02-23 16:06:40|1317.5|1317.5|1319.5|1318|1320|1319|1317.5|1317.5|5400
1645632420000|2022-02-23 16:07:00|1319||1319||1319||1319||0
1645632520000|2022-02-23 16:08:40|1318.5|1317.5|1318.5|1317.5|1318.5|1317.5|1318.5|1317.5|949
1645632550000|2022-02-23 16:09:10|1318|1317|1318|1317|1318.5|1317|1318|1317|1417
1645632560000|2022-02-23 16:09:20|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|1117
1645632570000|2022-02-23 16:09:30||1316||1316||1316||1316|651
1645632580000|2022-02-23 16:09:40|||||||||505
1645632640000|2022-02-23 16:10:40|1317|1315.5|1317|1315.5|1317|1315.5|1316.5|1315.5|814
1645632650000|2022-02-23 16:10:50|1317.5|1316|1318.5|1317|1318.5|1317.5|1317.5|1316|1503
1645632780000|2022-02-23 16:13:00|||||||||4
1645632790000|2022-02-23 16:13:10|1318|1316.5|1318|1317.5|1318.5|1317.5|1317.5|1316.5|2517
1645632800000|2022-02-23 16:13:20|1318.5||1318.5||1318.5||1318.5||931
1645632820000|2022-02-23 16:13:40|1318|1317|1318.5|1317|1318.5|1317|1318|1317|1173
1645632830000|2022-02-23 16:13:50||1317.5||1317||1317.5||1317|554
1645632850000|2022-02-23 16:14:10|1319|1317.5|1319|1318|1319|1318|1319|1317.5|1723
1645632860000|2022-02-23 16:14:20|1318.5||1319||1319||1318.5||111
1645632880000|2022-02-23 16:14:40|1318.5|1318.5|1319.5|1318.5|1319.5|1318.5|1318.5|1318|1416
1645632910000|2022-02-23 16:15:10|1320.5|1319|1320|1318.5|1320.5|1319|1320|1318.5|117
1645632920000|2022-02-23 16:15:20|1320.5|1319|1321|1319.5|1321|1319.5|1320.5|1319|0
1645632930000|2022-02-23 16:15:30|1321.5|1319|1321|1319.5|1321.5|1320|1321|1319|0
1645632940000|2022-02-23 16:15:40|1321.5|1320|1321.5|1320|1321.5|1320|1321.5|1320|0
1645632950000|2022-02-23 16:15:50|1321|1319.5|1321|1319.5|1321|1319.5|1321|1319.5|0
1645632960000|2022-02-23 16:16:00|1321.5|1320|1321.5|1320|1321.5|1320|1321.5|1320|0
1645632970000|2022-02-23 16:16:10|1322.5|1320.5|1323|1320.5|1323.5|1321|1322.5|1320.5|1
1645632980000|2022-02-23 16:16:20|1323.5|1321|1323.5|1321|1323.5|1321|1323.5|1321|0
1645632990000|2022-02-23 16:16:30|1323|1320.5|1324|1322|1324.5|1322|1322.5|1320.5|240
1645633000000|2022-02-23 16:16:40|1323.5|1321.5|1322.5|1321|1323.5|1321.5|1322.5|1321|0
1645633010000|2022-02-23 16:16:50|1323|1321.5|1322|1320.5|1323|1321.5|1321.5|1320|315
1645633020000|2022-02-23 16:17:00|1321.5|1320|1321.5|1319.5|1322|1320|1321.5|1319.5|339
1645633030000|2022-02-23 16:17:10|1322|1320|1322|1320|1322|1320|1321.5|1319.5|0
1645633050000|2022-02-23 16:17:30|1321.5|1319.5|1321.5|1319.5|1321.5|1319.5|1321.5|1319.5|0
1645633060000|2022-02-23 16:17:40|1322|1320|1321.5|1319.5|1322|1320|1321.5|1319.5|0
1645633070000|2022-02-23 16:17:50|1322|1320|1322|1320|1322|1320|1321.5|1319.5|0
1645633080000|2022-02-23 16:18:00|1321.5|1319.5|1321.5|1319|1321.5|1319.5|1321|1318.5|0
1645633090000|2022-02-23 16:18:10|1320.5|1318.5|1320.5|1318.5|1321|1319|1320.5|1318.5|0
1645633110000|2022-02-23 16:18:30|1321|1319|1320.5|1318.5|1321|1319|1320.5|1318.5|0
1645633120000|2022-02-23 16:18:40|1321|1319|1320.5|1318.5|1321|1319|1320.5|1318.5|0
1645633140000|2022-02-23 16:19:00|1321|1319|1320.5|1318.5|1321|1319|1320.5|1318.5|0
1645633170000|2022-02-23 16:19:30|1321|1319|1320|1318.5|1321|1319|1319.5|1318|183
1645633180000|2022-02-23 16:19:40|1319.5|1317.5|1320.5|1318|1321|1318.5|1319|1317.5|356
1645633190000|2022-02-23 16:19:50|1319|1318.5|1319.5|1318|1320|1318.5|1319|1317.5|150
1645633200000|2022-02-23 16:20:00|1320|1317.5|1320|1318|1320|1318|1320|1317.5|0
1645633210000|2022-02-23 16:20:10|1319.5|1317.5|1320|1318|1320|1318|1319.5|1317.5|0
1645633220000|2022-02-23 16:20:20|1319.5|1317.5|1320|1318|1320|1318|1319.5|1317.5|0
1645633230000|2022-02-23 16:20:30|1319.5|1317.5|1320|1318|1320|1318|1319.5|1317.5|0
1645633240000|2022-02-23 16:20:40|1319.5|1317.5|1319.5|1317.5|1320|1318|1319.5|1317.5|0
1645633260000|2022-02-23 16:21:00|1320|1318|1320|1318|1320|1318|1319.5|1317.5|0
1645633270000|2022-02-23 16:21:10|1319.5|1317.5|1320|1318|1320|1318|1319.5|1317.5|0
1645633280000|2022-02-23 16:21:20|1319.5|1317.5|1320|1318|1320|1318|1319.5|1317.5|0
1645633300000|2022-02-23 16:21:40|1319.5|1317.5|1319|1317.5|1319.5|1318|1319|1317.5|88
1645633320000|2022-02-23 16:22:00|1319.5|1318|1319|1317.5|1319.5|1318|1319|1317.5|12
1645633330000|2022-02-23 16:22:10|1319.5|1318|1319.5|1318|1319.5|1318|1319.5|1318|0
1645633340000|2022-02-23 16:22:20|1319|1317.5|1319|1317.5|1319|1317.5|1319|1317.5|0
1645633360000|2022-02-23 16:22:40|1319.5|1318|1319|1317.5|1319.5|1318|1319|1317.5|0
1645633370000|2022-02-23 16:22:50|1319.5|1318|1319.5|1318|1319.5|1318|1319.5|1318|0
1645633380000|2022-02-23 16:23:00|1319|1317.5|1319.5|1318|1319.5|1318|1319|1317.5|0
1645633390000|2022-02-23 16:23:10|1319|1317|1319|1317|1319.5|1317.5|1319|1317|42
1645633420000|2022-02-23 16:23:40|1319.5|1317.5|1319.5|1318|1320|1318.5|1319.5|1317.5|185
1645633430000|2022-02-23 16:23:50|1320|1318.5|1320|1318.5|1320|1318.5|1320|1318.5|0
1645633440000|2022-02-23 16:24:00|1319.5|1318|1320|1318|1320|1318|1319.5|1317.5|246
1645633450000|2022-02-23 16:24:10|1319.5|1317.5|1319.5|1317.5|1319.5|1317.5|1319.5|1317.5|0
1645633460000|2022-02-23 16:24:20|1320|1318|1319.5|1317.5|1320|1318|1319.5|1317.5|0
1645633480000|2022-02-23 16:24:40|1320|1318|1320|1317.5|1320|1318|1319.5|1317|65
1645633490000|2022-02-23 16:24:50|1319|1317|1319|1317|1319.5|1317.5|1319|1317|0
1645633500000|2022-02-23 16:25:00|1319.5|1317.5|1319.5|1318|1319.5|1318|1319|1317.5|0
1645633510000|2022-02-23 16:25:10|1319|1317.5|1319.5|1317.5|1319.5|1318|1319|1317.5|0
1645633520000|2022-02-23 16:25:20|1320|1318|1320.5|1319|1320.5|1319|1319.5|1317.5|129
1645633540000|2022-02-23 16:25:40|1320|1318.5|1320.5|1319|1320.5|1319|1320|1318.5|150
1645633550000|2022-02-23 16:25:50|1320|1318.5|1320.5|1319|1320.5|1319|1320|1318.5|0
1645633560000|2022-02-23 16:26:00|1320|1318.5|1320|1318.5|1320|1318.5|1320|1318.5|0
1645633570000|2022-02-23 16:26:10||1318||1318.5||1318.5||1318|0
1645633580000|2022-02-23 16:26:20|1320.5|1319|1320|1318.5|1320.5|1319|1320|1318.5|0
1645633590000|2022-02-23 16:26:30|1321|1319.5|1321|1319.5|1321|1319.5|1320.5|1319|193
1645633610000|2022-02-23 16:26:50|1320.5|1319|1321|1319.5|1321|1319.5|1320.5|1319|32
1645633620000|2022-02-23 16:27:00|1320.5|1319|1320.5|1319|1320.5|1319|1320.5|1319|0
1645633630000|2022-02-23 16:27:10|1321|1319.5|1321|1319.5|1321|1319.5|1321|1319.5|0
1645633640000|2022-02-23 16:27:20|1320.5|1319|1320.5|1319|1320.5|1319|1320.5|1319|0
1645633650000|2022-02-23 16:27:30|1321|1319.5|1320.5|1319|1321|1319.5|1320.5|1319|0
1645633660000|2022-02-23 16:27:40|1321|1319.5|1321|1319.5|1321|1319.5|1320.5|1319|0
1645633670000|2022-02-23 16:27:50|1320.5|1319|1320.5|1319|1321|1319.5|1320.5|1319|0
1645633680000|2022-02-23 16:28:00|1321|1319.5|1320.5|1319|1321.5|1320|1320.5|1319|103
1645633700000|2022-02-23 16:28:20|1321|1319.5|1320|1318.5|1321|1319.5|1320|1318.5|155
1645633720000|2022-02-23 16:28:40|1320.5|1318|1320|1318|1320.5|1318.5|1320|1318|29
1645633730000|2022-02-23 16:28:50|1320.5|1318.5|1320|1318|1320.5|1318.5|1320|1318|0
1645633740000|2022-02-23 16:29:00|1320.5|1318.5|1320.5|1318.5|1320.5|1318.5|1320|1318|0
1645633750000|2022-02-23 16:29:10|1320|1318|1321|1319|1321.5|1320|1320|1318|171
1645633760000|2022-02-23 16:29:20|1320.5|1318.5|1321|1319.5|1321|1319.5|1320.5|1318.5|39
1645633770000|2022-02-23 16:29:30|1320.5|1319|1320.5|1318.5|1321|1319.5|1320|1318.5|166
1645633780000|2022-02-23 16:29:40|1321|1319|1321|1319|1321.5|1319.5|1320.5|1318.5|347
1645633790000|2022-02-23 16:29:50|1320.5|1318.5|1320.5|1318.5|1321|1319|1320.5|1318|1
1645689600000|2022-02-24 08:00:00|1284|1263.5|1280.5|1276|1296|1277|1278.5|1263.5|280
1645689610000|2022-02-24 08:00:10|1281|1276.5|1273|1268|1281|1277.5|1271|1262.5|3434
1645689620000|2022-02-24 08:00:20|1272.5|1267.5|1272|1269|1273|1270|1266|1263.5|3048
1645689630000|2022-02-24 08:00:30|1271.5|1266.5|1267|1262|1271.5|1266.5|1265|1260|2122
1645689640000|2022-02-24 08:00:40|1266|1262.5|1265|1260|1268|1263.5|1264.5|1260|283
1645689650000|2022-02-24 08:00:50|1264.5||1264||1264.5||1264||0
1645689660000|2022-02-24 08:01:00|1263.5|1259|1261|1257|1263.5|1259|1261|1257|2507
1645689670000|2022-02-24 08:01:10|1261.5|1257.5|1260|1256.5|1262.5|1258|1258|1254|1927
1645689680000|2022-02-24 08:01:20|1259||1259||1260||1259||118
1645689690000|2022-02-24 08:01:30|1260|1257|1260.5|1256.5|1262|1258|1259.5|1256.5|2959
1645689700000|2022-02-24 08:01:40|1260||1259.5||1260||1259.5||800
1645689710000|2022-02-24 08:01:50|1259||1258.5||1259||1258.5||1652
1645689720000|2022-02-24 08:02:00|1258|1256|1259.5|1255|1260|1258|1257.5|1254|2308
1645689730000|2022-02-24 08:02:10|1259|1254.5|1260|1255.5|1260|1255.5|1258.5|1254|65
1645689740000|2022-02-24 08:02:20||1256||1256.5||1256.5||1256|10
1645689760000|2022-02-24 08:02:40||1257||1257||1257.5||1255|822
1645689780000|2022-02-24 08:03:00|1260.5|1257.5|1268|1264.5|1272.5|1265.5|1260.5|1257.5|5482
1645689790000|2022-02-24 08:03:10|1267.5|1265|1267.5|1264.5|1269|1265|1267.5|1264.5|85
1645689800000|2022-02-24 08:03:20|1268|1265|1268|1264.5|1269|1266|1266.5|1264|645
1645689810000|2022-02-24 08:03:30||1265.5||1264.5||1266||1264.5|0
1645689830000|2022-02-24 08:03:50|1269|1265|1267.5|1264.5|1269|1268|1267.5|1264.5|1144
1645689840000|2022-02-24 08:04:00|||||||||51
1645689850000|2022-02-24 08:04:10||1265||1264.5||1265.5||1264.5|0
1645689860000|2022-02-24 08:04:20||1265||1264.5||1265.5||1264.5|1369
1645689870000|2022-02-24 08:04:30|1266.5|1262.5|1261.5|1257.5|1267|1263.5|1261.5|1257|536
1645689880000|2022-02-24 08:04:40||1257||1258.5||1258.5||1257|0
1645689890000|2022-02-24 08:04:50|1262.5|1257.5|1261|1257.5|1262.5|1257.5|1261|1257|41
1645689900000|2022-02-24 08:05:00|1262|1258.5|1262|1259|1262.5|1259|1262|1258.5|0
1645689910000|2022-02-24 08:05:10|1261.5|1258|1266.5|1262.5|1270.5|1266.5|1261.5|1258|5747
1645689920000|2022-02-24 08:05:20|1266|1263|1269|1267|1269.5|1268|1265.5|1263|2333
1645689940000|2022-02-24 08:05:40|1269.5|1267.5|1273|1270|1273|1271|1269.5|1267.5|697
1645689950000|2022-02-24 08:05:50|1272.5|1269|1272.5|1269.5|1273.5|1272|1272.5|1269|1459
1645689960000|2022-02-24 08:06:00|1273.5|1270|1273|1271|1273.5|1272|1273|1269|1040
1645689970000|2022-02-24 08:06:10|1273.5|1271.5|1279|1275.5|1279|1277|1273.5|1271.5|2821
1645689980000|2022-02-24 08:06:20|1278.5|1275|1278.5|1275.5|1278.5|1276|1278.5|1275|24
1645689990000|2022-02-24 08:06:30|||||||||522
1645690000000|2022-02-24 08:06:40|1278|1276|1277.5|1275|1278|1276.5|1277|1272|1994
1645690010000|2022-02-24 08:06:50|1277|1274|1275.5|1273|1277|1274|1275.5|1272.5|0
1645690030000|2022-02-24 08:07:10|1276|1273.5|1278|1277|1278|1277|1276|1273.5|1153
1645690040000|2022-02-24 08:07:20|1277.5|1276.5|1277|1274|1277.5|1276.5|1277|1273.5|202
1645690050000|2022-02-24 08:07:30|1276.5|1273|1275.5|1271.5|1276.5|1273.5|1275.5|1271|4
1645690060000|2022-02-24 08:07:40|1275|1272|1274.5|1271.5|1275|1272.5|1274.5|1271.5|0
1645690070000|2022-02-24 08:07:50|1273|1270.5|1271.5|1269.5|1273|1270.5|1271|1269|476
1645690080000|2022-02-24 08:08:00|1272|1270|1273|1270.5|1274|1272.5|1272|1270|925
1645690090000|2022-02-24 08:08:10|1273.5|1269.5|1272|1269.5|1273.5|1269.5|1272|1269|484
1645690100000|2022-02-24 08:08:20||1269||1269||1269||1269|0
1645690140000|2022-02-24 08:09:00|1271.5|1268|1270|1267|1272|1268|1270|1267|269
1645690150000|2022-02-24 08:09:10|1269.5||1269.5||1269.5||1268.5||150
1645690160000|2022-02-24 08:09:20|1269|1267.5|1266|1262.5|1271.5|1269.5|1264|1262|5277
1645690170000|2022-02-24 08:09:30|1266.5|1262|1267.5|1264|1267.5|1264|1266|1261.5|738
1645690180000|2022-02-24 08:09:40|1268|1264.5|1267.5|1265.5|1268|1265.5|1267.5|1264.5|688
1645690190000|2022-02-24 08:09:50|1268|1266|1270.5|1267.5|1270.5|1267.5|1268|1266|355
1645690200000|2022-02-24 08:10:00|1270|1266|1269.5|1266|1270.5|1266|1269|1265.5|352
1645690210000|2022-02-24 08:10:10|1270|1267.5|1270.5|1268|1270.5|1268.5|1270|1267.5|1291
1645690220000|2022-02-24 08:10:20|1271.5|1268.5|1271.5|1268|1271.5|1268.5|1271.5|1268|349
1645690230000|2022-02-24 08:10:30|1272|1268.5|1271.5|1268|1273|1271|1269.5|1266|3153
1645690240000|2022-02-24 08:10:40|1271||1271||1271.5||1271||0
1645690250000|2022-02-24 08:10:50|1270.5||1270.5||1270.5||1270.5||0
1645690260000|2022-02-24 08:11:00|1270|1267.5|1269|1265.5|1270|1267.5|1269|1265.5|424
1645690270000|2022-02-24 08:11:10|1268.5|1264.5|1265.5|1262|1268.5|1264.5|1265.5|1262|543
1645690280000|2022-02-24 08:11:20|1265||1264.5||1265||1264.5||52
1645690290000|2022-02-24 08:11:30|||||||||38
1645690310000|2022-02-24 08:11:50|1265|1262.5|1268.5|1266|1269|1266|1265|1262.5|1480
1645690320000|2022-02-24 08:12:00|1268|1265.5|1267.5|1264.5|1268|1266.5|1267.5|1264.5|571
1645690330000|2022-02-24 08:12:10|1267|1265|1267|1265.5|1268.5|1267.5|1267|1264.5|3122
1645690340000|2022-02-24 08:12:20|1267.5||1267||1267.5||1267||100
1645690350000|2022-02-24 08:12:30|1267.5|1265|1264.5|1262|1267.5|1265|1264.5|1262|1071
1645690360000|2022-02-24 08:12:40|1264|1261|1263|1260|1264|1261|1263|1259.5|899
1645690370000|2022-02-24 08:12:50|1262.5|1259|1262.5|1259.5|1262.5|1259.5|1262|1258.5|0
1645690380000|2022-02-24 08:13:00|1263.5|1260|1264|1260.5|1264|1260.5|1263.5|1260|2145
1645690390000|2022-02-24 08:13:10|1263.5|1261|1264|1261|1264|1261|1263.5|1261|0
1645690400000|2022-02-24 08:13:20|1265|1262|1264.5|1262.5|1268|1266.5|1264|1262|3772
1645690410000|2022-02-24 08:13:30||1263||1262||1263||1262|0
1645690420000|2022-02-24 08:13:40|||||||||111
1645690430000|2022-02-24 08:13:50|1264|1261.5|1260|1258|1264.5|1261.5|1260|1257.5|769
1645690440000|2022-02-24 08:14:00||1257.5||1258||1258||1257.5|0
1645690450000|2022-02-24 08:14:10|1259.5|1257.5|1257.5|1256|1259.5|1257.5|1257.5|1256|1495
1645690460000|2022-02-24 08:14:20|1258|1255.5|1256|1254|1258|1255.5|1256|1254|366
1645690480000|2022-02-24 08:14:40|1255.5|1255|1258.5|1256|1259.5|1257|1255.5|1254|2357
1645690490000|2022-02-24 08:14:50|1257.5||1257.5||1258.5||1257.5||0
1645690500000|2022-02-24 08:15:00|1257||1257||1258.5||1256.5||200
1645690510000|2022-02-24 08:15:10|1257.5|1256.5|1259.5|1256.5|1259.5|1256.5|1257|1256|452
1645690560000|2022-02-24 08:16:00|1259|1255.5|1259|1256|1259|1256|1258|1255.5|0
1645690570000|2022-02-24 08:16:10|1259.5|1257|1259.5|1257|1259.5|1257|1259.5|1257|239
1645690600000|2022-02-24 08:16:40|1260|1257.5|1262|1259|1262|1259|1259|1257|2277
1645690610000|2022-02-24 08:16:50|1263.5|1259.5|1263.5|1261.5|1263.5|1261.5|1261.5|1259.5|1102
1645690620000|2022-02-24 08:17:00|1263|1260.5|1262.5|1259.5|1263.5|1260.5|1262.5|1259.5|1025
1645690630000|2022-02-24 08:17:10|1263|1260|1263.5|1260.5|1263.5|1260.5|1263|1260|511
1645690640000|2022-02-24 08:17:20||1261||1261||1261||1261|0
1645690650000|2022-02-24 08:17:30|1263|1259.5|1262.5|1259.5|1263|1259.5|1262.5|1259.5|33
1645690660000|2022-02-24 08:17:40|1262||1262||1262||1262||186
1645690670000|2022-02-24 08:17:50|1262.5|1260|1263.5|1261|1263.5|1261|1262.5|1260|292
1645690680000|2022-02-24 08:18:00|1262.5|1260|1262.5|1260|1262.5|1260|1262.5|1259.5|62
1645690690000|2022-02-24 08:18:10||1259.5||1259.5||1259.5||1259.5|73
1645690700000|2022-02-24 08:18:20||1260||1260.5||1260.5||1260|0
1645690720000|2022-02-24 08:18:40|1263.5|1261|1263|1261|1263.5|1261|1263|1260.5|55
1645690750000|2022-02-24 08:19:10|1263.5|1261.5|1263.5|1261.5|1263.5|1261.5|1263.5|1261.5|120
1645690770000|2022-02-24 08:19:30||1261||1261.5||1261.5||1261|8
1645690780000|2022-02-24 08:19:40|1264.5|1262|1264.5|1262|1264.5|1262.5|1264.5|1261.5|1398
1645690790000|2022-02-24 08:19:50|1265|1263|1274.5|1272|1275.5|1273|1265|1263|2753
1645690800000|2022-02-24 08:20:00|1275|1273|1273.5|1271|1275|1273|1271.5|1269.5|1507
1645690810000|2022-02-24 08:20:10|1274.5|1272|1275.5|1273|1275.5|1273|1274.5|1272|150
1645690820000|2022-02-24 08:20:20|||||||||77
1645690830000|2022-02-24 08:20:30|1275|1272.5|1274.5|1272.5|1275|1273|1274.5|1272.5|250
1645690840000|2022-02-24 08:20:40|1274|1272|1274.5|1272.5|1274.5|1272.5|1274|1272|270
1645690850000|2022-02-24 08:20:50|1275||1275||1275.5||1274.5||1012
1645690860000|2022-02-24 08:21:00|1275.5|1273|1275.5|1274|1275.5|1274.5|1275.5|1273|296
1645690870000|2022-02-24 08:21:10|1277|1275|1282.5|1279.5|1283|1279.5|1276.5|1275|5450
1645690880000|2022-02-24 08:21:20|1282|1280|1282|1279.5|1282|1281|1282|1279|1417
1645690890000|2022-02-24 08:21:30|1281|1280|1282|1279.5|1282.5|1280|1281|1279.5|333
1645690900000|2022-02-24 08:21:40|1281.5||1281.5||1281.5||1281.5||0
1645690910000|2022-02-24 08:21:50||1280||1279.5||1280||1279.5|0
1645690930000|2022-02-24 08:22:10|1282.5|1280|1284|1282|1284|1282.5|1282.5|1280|2070
1645690940000|2022-02-24 08:22:20|1283.5|1281.5|1283.5|1281|1283.5|1281.5|1281.5|1280.5|189
1645690950000|2022-02-24 08:22:30|1282.5||1282.5||1282.5||1282.5||0
1645690960000|2022-02-24 08:22:40|1282|1280.5|1281.5|1279.5|1282|1280.5|1281.5|1279.5|1093
1645690970000|2022-02-24 08:22:50|1282|1280|1283.5|1281|1283.5|1281|1282|1280|637
1645690980000|2022-02-24 08:23:00|1284|1281.5|1283.5|1282|1284|1282.5|1283.5|1281.5|0
1645690990000|2022-02-24 08:23:10|1283|1281|1281.5|1279|1283.5|1281|1281.5|1278.5|565
1645691000000|2022-02-24 08:23:20|1281|1278.5|1280.5|1278|1281|1278.5|1279.5|1278|434
1645691010000|2022-02-24 08:23:30|1280||1280.5||1280.5||1279.5||0
1645691020000|2022-02-24 08:23:40||1278.5||1278||1278.5||1278|0
1645691030000|2022-02-24 08:23:50||1278.5||1278.5||1279||1278.5|0
1645691040000|2022-02-24 08:24:00|1281.5|1279|1283|1281|1283|1281|1281.5|1279|429
1645691050000|2022-02-24 08:24:10|1284.5|1281.5|1283.5|1281|1284.5|1282.5|1283.5|1281|339
1645691070000|2022-02-24 08:24:30|1284|1281.5|1286|1284|1286|1284|1284|1281.5|413
1645691080000|2022-02-24 08:24:40|1286.5|1284.5|1288|1285.5|1288|1285.5|1286.5|1284.5|745
1645691090000|2022-02-24 08:24:50|1287.5|1284.5|1287|1283.5|1287.5|1284.5|1287|1283.5|204
1645691100000|2022-02-24 08:25:00|1286.5|1284.5|1285|1283.5|1286.5|1284.5|1285|1283.5|0
1645691130000|2022-02-24 08:25:30|||||||||1932
1645691140000|2022-02-24 08:25:40|1284.5|1282.5|1284|1282|1284.5|1282.5|1282.5|1281.5|327
1645691150000|2022-02-24 08:25:50|1284.5|1282.5|1285|1282.5|1285|1282.5|1284.5|1282|69
1645691160000|2022-02-24 08:26:00|1284.5|1284|1284.5|1282|1284.5|1284|1284.5|1282|107
1645691170000|2022-02-24 08:26:10|1284|1281.5|1285|1282.5|1285|1282.5|1284|1281.5|99
1645691190000|2022-02-24 08:26:30|1284.5|1281.5|1284|1281.5|1284.5|1281.5|1284|1281.5|1100
1645691200000|2022-02-24 08:26:40|1283.5||1283.5||1283.5||1283.5||100
1645691250000|2022-02-24 08:27:30|||||||||117
1645691270000|2022-02-24 08:27:50|1282.5|1280.5|1281|1277.5|1282.5|1281|1281|1277.5|349
1645691280000|2022-02-24 08:28:00|||||||||235
1645691310000|2022-02-24 08:28:30|1279.5|1278|1280|1277.5|1280|1278.5|1279|1277|378
1645691320000|2022-02-24 08:28:40|||||||||750
1645691330000|2022-02-24 08:28:50|1279.5|1277|1279|1275.5|1279.5|1277|1279|1275.5|1326
1645691350000|2022-02-24 08:29:10||1276||1276.5||1276.5||1276|0
1645691360000|2022-02-24 08:29:20||1276||1276||1276||1276|0
1645691370000|2022-02-24 08:29:30||1276.5||1276.5||1276.5||1276.5|0
1645691380000|2022-02-24 08:29:40|1279.5|1277|1284.5|1282.5|1284.5|1282.5|1279.5|1277|2252
1645691390000|2022-02-24 08:29:50|1286||1285||1286||1285||0
1645691400000|2022-02-24 08:30:00|1284|1282|1284|1282|1284|1283|1284|1282|652
1645691410000|2022-02-24 08:30:10|1285|1282.5|1285|1282.5|1285|1282.5|1285|1282.5|0
1645691440000|2022-02-24 08:30:40|1284.5|1282|1284.5|1282|1284.5|1282|1284.5|1282|0
1645691450000|2022-02-24 08:30:50|1284|1281|1282|1279|1284|1281|1282|1279|135
1645691470000|2022-02-24 08:31:10|1281.5|1278.5|1281|1277|1282|1279|1281|1276.5|29
1645691480000|2022-02-24 08:31:20|1280.5||1279||1280.5||1279||0
1645691500000|2022-02-24 08:31:40|||||||||710
1645691510000|2022-02-24 08:31:50|1278.5|1276|1279|1276|1279|1276|1278|1275.5|0
1645691520000|2022-02-24 08:32:00|1278.5|1275.5|1278|1275.5|1278.5|1275.5|1278|1275.5|12
1645691530000|2022-02-24 08:32:10|1277.5|1276|1278.5|1276|1278.5|1276.5|1277|1275.5|1510
1645691540000|2022-02-24 08:32:20||1277||1276||1277||1276|0
1645691560000|2022-02-24 08:32:40|1279|1277|1279.5|1277|1280|1277.5|1279|1277|342
1645691570000|2022-02-24 08:32:50|1280|1277.5|1280|1278|1280|1278|1280|1277.5|0
1645691580000|2022-02-24 08:33:00|1281|1279|1281.5|1279|1281.5|1279|1281|1279|246
1645691610000|2022-02-24 08:33:30|||||||||20
1645691630000|2022-02-24 08:33:50|1281||1281||1281.5||1281||0
1645691650000|2022-02-24 08:34:10|||||||||2000
1645691660000|2022-02-24 08:34:20|1280.5|1278.5|1280|1277.5|1280.5|1278.5|1280|1277.5|150
1645691670000|2022-02-24 08:34:30||1278||1278||1278||1278|0
1645691700000|2022-02-24 08:35:00|1280.5|1279|1281.5|1279|1281.5|1279|1280.5|1279|1467
1645691710000|2022-02-24 08:35:10|1281|1278.5|1280.5|1278|1281|1278.5|1280.5|1278|237
1645691720000|2022-02-24 08:35:20|1280|1277.5|1279|1277|1280.5|1277.5|1277.5|1275.5|1726
1645691730000|2022-02-24 08:35:30|1278.5|1276.5|1278.5|1276|1279|1276.5|1277.5|1276|103
1645691740000|2022-02-24 08:35:40|1278|1275.5|1277.5|1275.5|1278|1276|1276|1275|1463
1645691760000|2022-02-24 08:36:00|1276.5|1275|1275|1272.5|1277.5|1275.5|1272|1270|27092
1645691770000|2022-02-24 08:36:10|1274.5|1271|1273|1271|1275|1271|1273|1271|500
1645691780000|2022-02-24 08:36:20|1272||1272||1272||1272||0
1645691790000|2022-02-24 08:36:30|1273.5|1271.5|1273.5|1271|1274|1271.5|1272|1271|1009
1645691800000|2022-02-24 08:36:40|1274|1271.5|1275|1273.5|1275|1273.5|1273|1271.5|1261
1645691810000|2022-02-24 08:36:50|||||||||513
1645691820000|2022-02-24 08:37:00|1276||1276.5||1276.5||1276||102
1645691830000|2022-02-24 08:37:10|||||||||405
1645691840000|2022-02-24 08:37:20|||||||||492
1645691850000|2022-02-24 08:37:30|1276||1276||1276||1275.5||0
1645691890000|2022-02-24 08:38:10|1276.5|1274|1280|1276.5|1280|1276.5|1276|1274|909
1645691900000|2022-02-24 08:38:20|1281|1277|1281.5|1279.5|1281.5|1279.5|1281|1277|300
1645691910000|2022-02-24 08:38:30|1282|1281|1282|1279.5|1282.5|1281|1282|1279.5|120
1645691920000|2022-02-24 08:38:40|||||||||106
1645691960000|2022-02-24 08:39:20|||||||||1030
1645691970000|2022-02-24 08:39:30|1282.5|1280.5|1282.5|1280.5|1282.5|1280.5|1282.5|1280.5|120
1645691980000|2022-02-24 08:39:40|1282|1280|1281.5|1278.5|1282|1280|1281.5|1278.5|584
1645691990000|2022-02-24 08:39:50|1281|1279|1278|1275.5|1281|1279|1276.5|1274.5|2007
1645692000000|2022-02-24 08:40:00|1278.5|1276|1281.5|1279|1281.5|1279|1278|1276|987
1645692010000|2022-02-24 08:40:10|1282|1279.5|1280.5|1278.5|1282|1280|1280.5|1278.5|0
1645692020000|2022-02-24 08:40:20|1280|1278|1277.5|1274.5|1280|1278|1277.5|1274.5|1302
1645692030000|2022-02-24 08:40:30|1278|1275|1278.5|1276.5|1278.5|1276.5|1278|1275|851
1645692040000|2022-02-24 08:40:40|1279|1277|1281.5|1278.5|1282|1279|1279|1277|1396
1645692050000|2022-02-24 08:40:50|1281||1281||1281||1281||0
1645692060000|2022-02-24 08:41:00|1280.5||1280||1280.5||1280||0
1645692070000|2022-02-24 08:41:10|1279.5|1278|1281|1279|1281|1279|1279.5|1277.5|1223
1645692080000|2022-02-24 08:41:20|1281.5|1278.5|1280.5|1278.5|1281.5|1278.5|1280.5|1278.5|0
1645692090000|2022-02-24 08:41:30|1280|1278|1279|1277|1280|1278|1279|1277|1044
1645692100000|2022-02-24 08:41:40|1279.5||1279||1279.5||1279||0
1645692110000|2022-02-24 08:41:50|1278|1276.5|1277.5|1276.5|1278|1276.5|1277.5|1276.5|161
1645692130000|2022-02-24 08:42:10|1276.5|1275.5|1277.5|1275.5|1277.5|1275.5|1276.5|1274.5|564
1645692140000|2022-02-24 08:42:20|||||||||232
1645692150000|2022-02-24 08:42:30|1276.5|1275|1276|1274|1277.5|1275|1276|1274|68
1645692160000|2022-02-24 08:42:40|1276.5|1274.5|1276.5|1274.5|1276.5|1274.5|1276|1274|0
1645692190000|2022-02-24 08:43:10|1276|1273.5|1276|1273.5|1276|1273.5|1275.5|1273.5|0
1645692200000|2022-02-24 08:43:20|1276.5|1274|1276|1273.5|1276.5|1274.5|1276|1273.5|0
1645692210000|2022-02-24 08:43:30|1275.5|1274|1275.5|1273.5|1275.5|1274|1275.5|1273.5|0
1645692230000|2022-02-24 08:43:50|1276|1274|1280|1278|1280|1278|1276|1274|2460
1645692240000|2022-02-24 08:44:00|1281.5|1279|1278|1277|1281.5|1279|1278|1276.5|700
1645692250000|2022-02-24 08:44:10|1279|1277.5|1280|1279|1280|1279|1279|1277|909
1645692270000|2022-02-24 08:44:30|1281|1280|1282.5|1280.5|1283|1281.5|1281|1280|324
1645692290000|2022-02-24 08:44:50|1282|1280|1282|1280|1282.5|1280|1282|1280|58
1645692310000|2022-02-24 08:45:10|1281.5|1279.5|1282|1279.5|1282|1279.5|1281|1279|429
1645692330000|2022-02-24 08:45:30|1282.5|1280|1281|1279.5|1282.5|1281|1281|1279.5|460
1645692340000|2022-02-24 08:45:40|1280.5|1279|1278.5|1277|1280.5|1279.5|1278|1277|513
1645692350000|2022-02-24 08:45:50||1276.5||1276.5||1276.5||1276|0
1645692360000|2022-02-24 08:46:00|1279.5|1277|1281|1279.5|1281|1279.5|1279.5|1277|578
1645692370000|2022-02-24 08:46:10||1279||1279||1279||1279|125
1645692390000|2022-02-24 08:46:30|1280.5|1278.5|1280.5|1279|1280.5|1279|1280.5|1278|0
1645692400000|2022-02-24 08:46:40|1281||1281||1281||1281||516
1645692410000|2022-02-24 08:46:50|1281.5|1279.5|1282.5|1281|1282.5|1281|1281.5|1279|542
1645692460000|2022-02-24 08:47:40|1283|1281.5|1284|1282|1286.5|1284|1282.5|1281|830
1645692490000|2022-02-24 08:48:10|1283|1281.5|1283.5|1281.5|1284|1281.5|1283|1281.5|28
1645692500000|2022-02-24 08:48:20|||||||||1000
1645692510000|2022-02-24 08:48:30|1283||1283.5||1283.5||1283||69
1645692530000|2022-02-24 08:48:50|1284|1282|1284|1282|1284|1282|1284|1282|0
1645692540000|2022-02-24 08:49:00|1283.5|1281.5|1284|1281.5|1284|1282|1283|1281|1175
1645692550000|2022-02-24 08:49:10||1282||1282||1282.5||1281.5|0
1645692560000|2022-02-24 08:49:20||1281.5||1281.5||1281.5||1281.5|0
1645692580000|2022-02-24 08:49:40|1283|1282.5|1283|1281|1283|1283|1283|1281|449
1645692590000|2022-02-24 08:49:50|1282.5||1283||1283||1282.5||24
1645692640000|2022-02-24 08:50:40|1282.5|1280.5|1281|1279|1282.5|1280.5|1280.5|1279|1239
1645692650000|2022-02-24 08:50:50|||||||||196
1645692660000|2022-02-24 08:51:00|1280.5|1279.5|1284|1282.5|1284|1283|1280.5|1279.5|1140
1645692670000|2022-02-24 08:51:10|1284.5|1283|1284.5|1282.5|1287|1285|1284.5|1282.5|834
1645692710000|2022-02-24 08:51:50|1285|1283|1286.5|1284.5|1287|1285.5|1285|1283|1794
1645692720000|2022-02-24 08:52:00|1287|1285|1287.5|1285.5|1287.5|1286|1287|1285|320
1645692730000|2022-02-24 08:52:10|1287|1285|1286|1284|1287|1285|1286|1283|1419
1645692790000|2022-02-24 08:53:10||1284.5||1284.5||1284.5||1284|153
1645692840000|2022-02-24 08:54:00|||||||||48
1645692860000|2022-02-24 08:54:20|1286.5|1285.5|1284.5|1282|1286.5|1285.5|1284.5|1282|1448
1645692890000|2022-02-24 08:54:50|1283.5||1283.5||1283.5||1283.5||0
1645692900000|2022-02-24 08:55:00|1283|1282.5|1284.5|1282.5|1284.5|1283|1283|1282|867
1645692920000|2022-02-24 08:55:20||1283||1283.5||1283.5||1283|0
1645692930000|2022-02-24 08:55:30|1286|1284|1288|1286.5|1288|1286.5|1286|1284|1142
1645692940000|2022-02-24 08:55:40|1289|1287|1287.5|1287|1289|1287.5|1287.5|1286.5|1134
1645692950000|2022-02-24 08:55:50|1288|1288|1289.5|1288|1290|1288|1288|1287|551
1645692960000|2022-02-24 08:56:00|1289|1287|1288.5|1287|1289|1287|1288.5|1287|189
1645692980000|2022-02-24 08:56:20|1287.5|1286.5|1288.5|1286.5|1288.5|1287.5|1287.5|1286.5|407
1645692990000|2022-02-24 08:56:30||1287||1287||1287||1287|0
1645693000000|2022-02-24 08:56:40|1289||1289||1289||1289||0
1645693010000|2022-02-24 08:56:50|1288.5||1288.5||1288.5||1288.5||50
1645693020000|2022-02-24 08:57:00|1289|1287.5|1289.5|1288.5|1289.5|1288.5|1289|1287.5|0
1645693030000|2022-02-24 08:57:10|1289|1287.5|1288.5|1286.5|1289|1287.5|1288|1286.5|5125
1645693040000|2022-02-24 08:57:20|1288||1288||1288||1288||0
1645693130000|2022-02-24 08:58:50|1288.5|1287|1288.5|1286.5|1289.5|1287.5|1288|1286.5|739
1645693140000|2022-02-24 08:59:00|1288|1286|1287.5|1286|1288.5|1286.5|1287.5|1286|108
1645693160000|2022-02-24 08:59:20|1287|1285.5|1287.5|1285.5|1288|1286.5|1286|1285|2885
1645693180000|2022-02-24 08:59:40|1287|1285|1285.5|1284|1287|1285|1285|1284|1261
1645693190000|2022-02-24 08:59:50||1284.5||1284||1284.5||1284|0
1645693200000|2022-02-24 09:00:00|||||||||70
1645693210000|2022-02-24 09:00:10|1285||1285||1285||1285||0
1645693230000|2022-02-24 09:00:30|||||||||122
1645693240000|2022-02-24 09:00:40|1283.5|1283|1284|1282.5|1285|1283|1283.5|1282.5|522
1645693250000|2022-02-24 09:00:50|1283.5||1283.5||1283.5||1283.5||193
1645693260000|2022-02-24 09:01:00|||||||||230
1645693270000|2022-02-24 09:01:10|1283|1282|1283|1281.5|1283|1282|1282|1281.5|756
1645693300000|2022-02-24 09:01:40|1282.5|1281|1281|1279.5|1282.5|1281|1281|1279.5|4964
1645693310000|2022-02-24 09:01:50|||||||||78
1645693320000|2022-02-24 09:02:00|1282|1280|1281.5|1279.5|1282.5|1280|1281.5|1279.5|1688
1645693330000|2022-02-24 09:02:10|1280.5|1279|1280|1278.5|1281|1279|1280|1278.5|1598
1645693350000|2022-02-24 09:02:30||1278||1278||1278||1278|0
1645693360000|2022-02-24 09:02:40|1279||1279||1279||1279||0
1645693370000|2022-02-24 09:02:50||1277.5||1277.5||1277.5||1277.5|0
1645693380000|2022-02-24 09:03:00|1278.5|1277|1278.5|1277|1278.5|1277|1278.5|1277|19
1645693440000|2022-02-24 09:04:00|1278|1276.5|1277.5|1276.5|1278|1276.5|1277.5|1276.5|150
1645693450000|2022-02-24 09:04:10|1278.5|1277|1278.5|1277|1278.5|1277.5|1278|1276.5|1513
1645693520000|2022-02-24 09:05:20|1278|1276.5|1277.5|1276|1278.5|1276.5|1277.5|1276|258
1645693540000|2022-02-24 09:05:40|||||||||201
1645693550000|2022-02-24 09:05:50|1277|1275.5|1277|1276|1277.5|1276|1276.5|1275.5|612
1645693560000|2022-02-24 09:06:00|1276.5|1275.5|1276|1275.5|1276.5|1275.5|1276|1275|1029
1645693570000|2022-02-24 09:06:10|1276.5||1277||1277||1276||1196
1645693580000|2022-02-24 09:06:20||1276||1275.5||1276||1275.5|52
1645693590000|2022-02-24 09:06:30|1277.5|1276|1276|1275.5|1277.5|1276|1275.5|1275|3511
1645693600000|2022-02-24 09:06:40|1277|1275|1273.5|1272|1277|1275.5|1272|1270.5|24755
1645693610000|2022-02-24 09:06:50|1273|1272.5|1275.5|1274|1276|1274.5|1272|1271|2860
1645693620000|2022-02-24 09:07:00|1276|1274.5|1278.5|1277|1279|1277|1275.5|1274|1070
1645693630000|2022-02-24 09:07:10|1279|1277.5|1279|1277.5|1280|1278.5|1278.5|1277|620
1645693640000|2022-02-24 09:07:20|||||||||154
1645693650000|2022-02-24 09:07:30|1279.5|1278|1283|1282|1283|1282|1279.5|1277.5|488
1645693670000|2022-02-24 09:07:50|1283.5|1281.5|1284.5|1282.5|1285|1282.5|1282.5|1281.5|319
1645693680000|2022-02-24 09:08:00|||||||||154
1645693690000|2022-02-24 09:08:10|1285.5|1283.5|1287|1284.5|1287|1284.5|1285.5|1283.5|26
1645693720000|2022-02-24 09:08:40|1287.5|1285.5|1286.5|1285.5|1289|1287|1286.5|1284.5|3625
1645693730000|2022-02-24 09:08:50|1287||1287||1287||1287||104
1645693740000|2022-02-24 09:09:00|1286.5|1285|1287|1285|1287|1285|1286.5|1285|324
1645693750000|2022-02-24 09:09:10|1286.5|1285.5|1286.5|1285|1287|1286|1286|1285|100
1645693760000|2022-02-24 09:09:20|1286||1286||1286||1286||0
1645693780000|2022-02-24 09:09:40|1287|1285.5|1286.5|1285|1287|1285.5|1286.5|1285|1360
1645693790000|2022-02-24 09:09:50|1286|1284.5|1286|1284.5|1286|1284.5|1286|1284.5|308
1645693800000|2022-02-24 09:10:00|1286.5|1285|1286.5|1285|1286.5|1285|1286|1284.5|538
1645693810000|2022-02-24 09:10:10||1284.5||1284.5||1284.5||1284.5|0
1645693820000|2022-02-24 09:10:20|1286|1284|1285.5|1284|1286|1284|1285|1284|809
1645693840000|2022-02-24 09:10:40|1286.5|1284.5|1288.5|1287|1289|1287|1286.5|1284.5|529
1645693860000|2022-02-24 09:11:00|1288||1288.5||1288.5||1288||0
1645693880000|2022-02-24 09:11:20|1287.5|1286.5|1285.5|1284|1287.5|1286.5|1285.5|1284|1162
1645693890000|2022-02-24 09:11:30|1286|1284.5|1286.5|1284.5|1287|1284.5|1286|1284.5|0
1645693900000|2022-02-24 09:11:40|1287|1285.5|1287.5|1285.5|1287.5|1285.5|1287|1285.5|0
1645693910000|2022-02-24 09:11:50|1288|1286|1288.5|1287.5|1288.5|1287.5|1288|1286|87
1645693930000|2022-02-24 09:12:10|1288|1286.5|1288|1286.5|1288|1286.5|1288|1286.5|624
1645693940000|2022-02-24 09:12:20|1288.5||1288.5||1288.5||1288.5||0
1645693950000|2022-02-24 09:12:30|1287.5||1287.5||1287.5||1287.5||0
1645693960000|2022-02-24 09:12:40|1286.5|1285.5|1286.5|1284|1286.5|1285.5|1285.5|1283.5|73
1645693970000|2022-02-24 09:12:50|1286|1284.5|1285|1283|1286|1284.5|1285|1283|0
1645693980000|2022-02-24 09:13:00|1285.5|1283.5|1285.5|1284|1285.5|1284.5|1285.5|1283.5|306
1645693990000|2022-02-24 09:13:10|1285|1283|1284.5|1283|1285.5|1283|1284|1283|62
1645694000000|2022-02-24 09:13:20|1284|1282.5|1284|1282.5|1284|1282.5|1284|1282.5|1024
1645694010000|2022-02-24 09:13:30|1283|1282|1283|1281|1283|1282|1282|1281|154
1645694020000|2022-02-24 09:13:40||1281.5||1281||1281.5||1281|0
1645694030000|2022-02-24 09:13:50||1281.5||1281.5||1281.5||1281.5|0
1645694040000|2022-02-24 09:14:00|1283.5|1282|1281|1280|1283.5|1282.5|1280.5|1279.5|3479
1645694050000|2022-02-24 09:14:10|1281.5|1281|1283.5|1281.5|1283.5|1282|1281.5|1281|309
1645694060000|2022-02-24 09:14:20|1284|1282|1285|1283|1285.5|1283|1284|1282|0
1645694070000|2022-02-24 09:14:30|1285.5|1283.5|1287|1285|1287|1285|1285.5|1283|100
1645694080000|2022-02-24 09:14:40|1286.5||1287||1287||1286.5||0
1645694090000|2022-02-24 09:14:50|1286.5|1286|1284.5|1283|1286.5|1286|1284.5|1283|488
1645694100000|2022-02-24 09:15:00||1283.5||1283||1283.5||1283|489
1645694110000|2022-02-24 09:15:10|1284|1282|1284|1282|1284.5|1282|1283.5|1282|247
1645694120000|2022-02-24 09:15:20||1283||1283||1283||1283|0
1645694140000|2022-02-24 09:15:40|1284.5|1282|1283|1281|1284.5|1282|1282|1281|527
1645694150000|2022-02-24 09:15:50|1282.5||1282.5||1282.5||1282.5||14
1645694160000|2022-02-24 09:16:00|1281.5|1280.5|1281.5|1280|1281.5|1280.5|1280.5|1279.5|528
1645694170000|2022-02-24 09:16:10|||||||||11
1645694180000|2022-02-24 09:16:20|1281|1279.5|1281.5|1280|1281.5|1280|1281|1279.5|197
1645694210000|2022-02-24 09:16:50|1281||1281||1281||1281||0
1645694220000|2022-02-24 09:17:00|1282|1280.5|1282.5|1280.5|1282.5|1280.5|1281|1280.5|0
1645694230000|2022-02-24 09:17:10||1280||1280||1280||1280|0
1645694240000|2022-02-24 09:17:20|1282|1279.5|1280|1278.5|1282|1279.5|1280|1278.5|18
1645694270000|2022-02-24 09:17:50|||||||||539
1645694280000|2022-02-24 09:18:00|1279.5|1278|1278|1276.5|1279.5|1278|1278|1276.5|477
1645694290000|2022-02-24 09:18:10|1278.5|1277|1280|1277.5|1280|1278|1278.5|1277|759
1645694300000|2022-02-24 09:18:20||1278||1278||1278||1278|0
1645694310000|2022-02-24 09:18:30|1281|1278.5|1282.5|1280|1282.5|1280.5|1281|1278.5|1232
1645694320000|2022-02-24 09:18:40||1280.5||1280||1280.5||1280|0
1645694330000|2022-02-24 09:18:50||1280.5||1280||1280.5||1280|0
1645694340000|2022-02-24 09:19:00|1281.5|1280.5|1282.5|1280|1282.5|1280.5|1281.5|1280|230
1645694350000|2022-02-24 09:19:10|1281.5||1281.5||1281.5||1281.5||0
1645694370000|2022-02-24 09:19:30|1281|1279|1281.5|1279|1281.5|1279.5|1281|1279|22
1645694380000|2022-02-24 09:19:40||1279.5||1279.5||1280.5||1279|64
1645694390000|2022-02-24 09:19:50|1281||1281||1281||1281||0
1645694400000|2022-02-24 09:20:00|1280|1279|1278|1276.5|1280|1279|1278|1276.5|134
1645694420000|2022-02-24 09:20:20|1277.5||1277||1277.5||1277||0
1645694430000|2022-02-24 09:20:30|1277.5||1277.5||1277.5||1277.5||333
1645694440000|2022-02-24 09:20:40|1277|1276|1277|1275|1277|1276|1277|1275|596
1645694460000|2022-02-24 09:21:00|1276.5||1276.5||1276.5||1276.5||0
1645694470000|2022-02-24 09:21:10|1276|1274.5|1275|1274|1276|1274.5|1275|1274|18
1645694480000|2022-02-24 09:21:20|1274.5|1274.5|1274|1272.5|1276|1274.5|1274|1272.5|1538
1645694520000|2022-02-24 09:22:00|1273.5||1273.5||1273.5||1273.5||0
1645694530000|2022-02-24 09:22:10|1274|1273|1274.5|1273|1275|1273|1274|1272.5|807
1645694540000|2022-02-24 09:22:20|1275.5|1273.5|1277|1275|1277|1275|1275.5|1273.5|230
1645694550000|2022-02-24 09:22:30|1277.5|1275.5|1278|1276.5|1278|1276.5|1277.5|1275.5|350
1645694560000|2022-02-24 09:22:40|1279|1276|1280|1278|1280|1278|1279|1276|166
1645694570000|2022-02-24 09:22:50|1280.5|1278.5|1280.5|1279|1281.5|1279|1280.5|1278|0
1645694600000|2022-02-24 09:23:20|||||||||100
1645694620000|2022-02-24 09:23:40|1280|1278.5|1279.5|1278|1280|1278.5|1278.5|1278|302
1645694630000|2022-02-24 09:23:50|1280|1278.5|1281.5|1279.5|1281.5|1279.5|1280|1278.5|120
1645694640000|2022-02-24 09:24:00|||||||||79
1645694650000|2022-02-24 09:24:10|1281|1279|1281|1279|1281|1279|1279.5|1279|78
1645694660000|2022-02-24 09:24:20|||||||||398
1645694680000|2022-02-24 09:24:40|1280.5|1278.5|1280.5|1279|1280.5|1279|1279|1277.5|1027
1645694690000|2022-02-24 09:24:50|1280|1278.5|1280|1278|1280|1278.5|1280|1278|164
1645694710000|2022-02-24 09:25:10|1279|1277.5|1279.5|1277.5|1279.5|1277.5|1278|1276.5|836
1645694720000|2022-02-24 09:25:20|1279|1277|1278|1276.5|1279|1277|1278|1276|304
1645694730000|2022-02-24 09:25:30|1277.5|1276|1278|1276.5|1278|1276.5|1277.5|1276|29
1645694740000|2022-02-24 09:25:40||1276||1276||1276||1276|0
1645694750000|2022-02-24 09:25:50|1277.5||1278||1278||1277.5||0
1645694760000|2022-02-24 09:26:00|1277.5|1276.5|1278|1277|1278|1277|1277.5|1276.5|0
1645694770000|2022-02-24 09:26:10|1277.5|1276.5|1277|1276|1277.5|1276.5|1277|1276|532
1645694800000|2022-02-24 09:26:40|1277.5||1277.5||1277.5||1277.5||0
1645694810000|2022-02-24 09:26:50|1276.5|1275|1276.5|1275|1276.5|1275|1276.5|1275|70
1645694830000|2022-02-24 09:27:10|1277|1276|1278|1277|1278|1277|1277|1276|526
1645694860000|2022-02-24 09:27:40|1278.5|1278|1278.5|1277.5|1281|1279|1278.5|1277.5|212
1645694880000|2022-02-24 09:28:00|1278|1277|1278|1276|1278.5|1277|1278|1275.5|368
1645694890000|2022-02-24 09:28:10|1277.5|1275.5|1278|1276|1278|1276|1277.5|1275.5|0
1645694900000|2022-02-24 09:28:20|1278.5|1276.5|1281|1279|1281|1279|1278.5|1276.5|1146
1645694910000|2022-02-24 09:28:30|1280.5|1278|1280.5|1279.5|1281|1280|1280.5|1278|0
1645694920000|2022-02-24 09:28:40|1280|1278.5|1280.5|1279|1280.5|1279|1280|1278|24
1645694930000|2022-02-24 09:28:50|1280|1278.5|1280|1278|1280|1278.5|1280|1278|0
1645694940000|2022-02-24 09:29:00||1279||1278||1279||1278|3022
1645694950000|2022-02-24 09:29:10|1279.5|1278.5|1280|1278|1280|1278.5|1279.5|1278|0
1645694960000|2022-02-24 09:29:20||1278.5||1278.5||1278.5||1278.5|0
1645694970000|2022-02-24 09:29:30|1279.5|1278|1279.5|1278|1279.5|1278|1279.5|1278|0
1645694980000|2022-02-24 09:29:40|1280|1279|1280|1279|1280|1279|1280|1279|66
1645694990000|2022-02-24 09:29:50||1278||1278||1279||1278|150
1645695000000|2022-02-24 09:30:00||1278.5||1278.5||1279||1278.5|0
1645695020000|2022-02-24 09:30:20|1279.5|1278|1280|1278|1280|1278|1279.5|1278|0
1645695040000|2022-02-24 09:30:40|1280.5|1278.5|1282.5|1281.5|1282.5|1281.5|1279.5|1278.5|3425
1645695050000|2022-02-24 09:30:50|1283|1282.5|1283|1281.5|1283|1282.5|1283|1281.5|203
1645695060000|2022-02-24 09:31:00||1282.5||1282.5||1282.5||1282.5|0
1645695070000|2022-02-24 09:31:10||1281.5||1281.5||1281.5||1281.5|95
1645695090000|2022-02-24 09:31:30||1282.5||1281.5||1282.5||1281.5|839
1645695110000|2022-02-24 09:31:50|1282|1281|1283|1281.5|1283|1282|1282|1281|2167
1645695180000|2022-02-24 09:33:00|1282.5||1282.5||1283||1282.5||0
1645695190000|2022-02-24 09:33:10|1282|1281|1284|1282.5|1284|1282.5|1282|1281|947
1645695200000|2022-02-24 09:33:20|||||||||500
1645695210000|2022-02-24 09:33:30|1283.5|1282|1283.5|1281.5|1284|1282|1283.5|1281.5|0
1645695230000|2022-02-24 09:33:50||1282||1282.5||1282.5||1282|0
1645695240000|2022-02-24 09:34:00||1282||1282||1282.5||1282|0
1645695280000|2022-02-24 09:34:40|1283|1281.5|1279.5|1278|1283.5|1281.5|1279.5|1278|5813
1645695290000|2022-02-24 09:34:50|1280|1278.5|1280|1278.5|1280|1278.5|1280|1278.5|0
1645695300000|2022-02-24 09:35:00|1279.5|1278|1279.5|1277|1280|1278|1279|1277|0
1645695310000|2022-02-24 09:35:10|1279||1278.5||1279||1278.5||0
1645695330000|2022-02-24 09:35:30|1279|1277.5|1280|1278.5|1280|1278.5|1279|1277|399
1645695360000|2022-02-24 09:36:00|1279.5|1279|1279.5|1278.5|1279.5|1279|1279.5|1278.5|0
1645695380000|2022-02-24 09:36:20|1280|1279|1280|1279.5|1281|1279.5|1279.5|1279|925
1645695410000|2022-02-24 09:36:50|1281|1279|1279.5|1278|1281|1279|1279|1277|1850
1645695430000|2022-02-24 09:37:10|1280|1277.5|1282|1280.5|1282|1280.5|1280|1277|1218
1645695440000|2022-02-24 09:37:20|1282.5||1283||1283||1282.5||127
1645695480000|2022-02-24 09:38:00|1283.5|1281.5|1286|1284.5|1286|1284.5|1283.5|1281.5|1032
1645695510000|2022-02-24 09:38:30|1286.5|1285.5|1286|1284|1287.5|1285.5|1286|1284|8
1645695530000|2022-02-24 09:38:50|1285.5|1283.5|1284.5|1282.5|1285.5|1283.5|1282|1281.5|3696
1645695540000|2022-02-24 09:39:00|1284|1283|1284|1282.5|1284|1283|1284|1282.5|0
1645695550000|2022-02-24 09:39:10||1283||1282.5||1283||1282.5|31
1645695560000|2022-02-24 09:39:20|1283.5|1283|1283|1281.5|1284|1283|1283|1281.5|1350
1645695580000|2022-02-24 09:39:40||1282.5||1282||1282.5||1282|208
1645695590000|2022-02-24 09:39:50||1281.5||1282||1282||1281.5|0
1645695620000|2022-02-24 09:40:20|1283.5|1282.5|1284|1282.5|1284|1282.5|1283|1282.5|532
1645695640000|2022-02-24 09:40:40|1283.5|1283.5|1284|1283|1284.5|1283.5|1283.5|1282.5|446
1645695650000|2022-02-24 09:40:50|1284.5|1283.5|1286|1284.5|1286|1284.5|1284|1283.5|754
1645695660000|2022-02-24 09:41:00|1285.5|1284|1286|1284|1286|1284.5|1285|1283.5|708
1645695670000|2022-02-24 09:41:10|1285|1283.5|1284.5|1283.5|1285|1283.5|1284.5|1283.5|80
1645695700000|2022-02-24 09:41:40|1284|1283|1283|1281.5|1285.5|1283|1282.5|1281.5|1824
1645695710000|2022-02-24 09:41:50|1282.5||1282.5||1282.5||1282.5||0
1645695740000|2022-02-24 09:42:20|1282|1281|1282|1280.5|1282.5|1281|1282|1280.5|841
1645695760000|2022-02-24 09:42:40|1281.5|1281|1282|1280.5|1282|1281|1281.5|1280|321
1645695770000|2022-02-24 09:42:50|1281.5|1280|1281|1280|1281.5|1280|1280|1279.5|1200
1645695780000|2022-02-24 09:43:00|1280.5|1279|1279.5|1278.5|1280.5|1279|1279.5|1278.5|860
1645695800000|2022-02-24 09:43:20|1279|1278|1278.5|1277.5|1279.5|1278|1278.5|1277.5|415
1645695810000|2022-02-24 09:43:30|1279|1277|1279|1277.5|1279|1277.5|1279|1277|453
1645695840000|2022-02-24 09:44:00|1279.5|1278|1280.5|1279|1281|1279.5|1279.5|1277.5|1070
1645695850000|2022-02-24 09:44:10|1281|1279.5|1282|1280|1282|1280|1281|1279.5|116
1645695870000|2022-02-24 09:44:30|1281.5|1279|1280.5|1278|1281.5|1279|1280.5|1278|139
1645695880000|2022-02-24 09:44:40|1280|1278.5|1280|1279|1280|1279|1280|1278|0
1645695890000|2022-02-24 09:44:50|1281|1279.5|1281.5|1279.5|1281.5|1279.5|1281|1279.5|46
1645695910000|2022-02-24 09:45:10||1280||1279||1280||1279|20
1645695920000|2022-02-24 09:45:20|1281||1281||1281||1281||0
1645695930000|2022-02-24 09:45:30|1281.5||1281.5||1281.5||1281.5||0
1645695950000|2022-02-24 09:45:50|1282|1279.5|1282|1281|1282|1281|1281|1279.5|231
1645695960000|2022-02-24 09:46:00|1283|1281.5|1283.5|1282|1283.5|1282|1282.5|1281.5|594
1645695970000|2022-02-24 09:46:10||1282.5||1282.5||1282.5||1282.5|0
1645695980000|2022-02-24 09:46:20|||||||||291
1645695990000|2022-02-24 09:46:30|1284|1283|1285.5|1284|1285.5|1284|1284|1283|39
1645696000000|2022-02-24 09:46:40|1285|1283.5|1284|1282.5|1285|1283.5|1283.5|1282.5|668
1645696010000|2022-02-24 09:46:50|1283.5|1282|1284|1282.5|1284|1282.5|1283.5|1282|418
1645696030000|2022-02-24 09:47:10|1284.5|1283.5|1285.5|1284.5|1285.5|1284.5|1284.5|1283.5|406
1645696040000|2022-02-24 09:47:20|1286.5|1285.5|1287|1284.5|1287.5|1285.5|1286.5|1284.5|414
1645696080000|2022-02-24 09:48:00|1286|1284|1284|1282.5|1286|1284|1283|1282.5|2695
1645696090000|2022-02-24 09:48:10|||||||||100
1645696100000|2022-02-24 09:48:20|||||||||25
1645696110000|2022-02-24 09:48:30|1283.5|1282|1283.5|1282|1283.5|1282|1283.5|1282|0
1645696120000|2022-02-24 09:48:40|1284|1282.5|1284|1282.5|1284.5|1282.5|1284|1282.5|1099
1645696130000|2022-02-24 09:48:50|||||||||78
1645696150000|2022-02-24 09:49:10|||||||||300
1645696160000|2022-02-24 09:49:20|1284.5|1283|1285|1283.5|1285|1284|1284|1283|974
1645696170000|2022-02-24 09:49:30|1284.5|1282.5|1285|1283.5|1285|1283.5|1284.5|1282.5|0
1645696190000|2022-02-24 09:49:50|1285.5|1283|1284.5|1282.5|1286|1283|1284.5|1282.5|158
1645696250000|2022-02-24 09:50:50|1284|1282|1284|1282|1284|1282|1284|1282|3
1645696290000|2022-02-24 09:51:30|1283.5|1281.5|1282|1280.5|1283.5|1281.5|1282|1280.5|3247
1645696300000|2022-02-24 09:51:40|1281.5|1279.5|1275|1274|1282|1279.5|1274.5|1274|6347
1645696310000|2022-02-24 09:51:50|1275.5|1273.5|1275|1273|1275.5|1273.5|1274|1272.5|695
1645696320000|2022-02-24 09:52:00|1274.5||1274.5||1274.5||1274.5||0
1645696330000|2022-02-24 09:52:10|||||||||158
1645696350000|2022-02-24 09:52:30|1275|1273.5|1274.5|1272.5|1275|1273.5|1273.5|1272|1071
1645696380000|2022-02-24 09:53:00|1273.5|1272|1273|1272|1274.5|1272|1273|1272|20
1645696390000|2022-02-24 09:53:10|1272.5|1271|1272.5|1271|1272.5|1271|1272.5|1271|20
1645696400000|2022-02-24 09:53:20|1272|1270.5|1272|1270.5|1272.5|1270.5|1272|1270.5|0
1645696410000|2022-02-24 09:53:30|1271.5|1270|1271.5|1270|1272|1270|1271.5|1270|0
1645696440000|2022-02-24 09:54:00|1271||1271||1271||1271||0
1645696470000|2022-02-24 09:54:30|1270.5|1269.5|1271|1269.5|1271|1270|1269.5|1269|2996
1645696490000|2022-02-24 09:54:50||1270||1269.5||1270||1269.5|0
1645696540000|2022-02-24 09:55:40|1271.5|1270|1271.5|1270|1272|1270|1271.5|1270|347
1645696550000|2022-02-24 09:55:50|1272||1272||1272||1272||10
1645696560000|2022-02-24 09:56:00|1272.5|1271|1272.5|1271.5|1272.5|1271.5|1272.5|1271|807
1645696570000|2022-02-24 09:56:10|1273||1273||1273||1273||560
1645696580000|2022-02-24 09:56:20||1272||1272||1272||1272|0
1645696610000|2022-02-24 09:56:50||1271||1271||1271||1270.5|178
1645696640000|2022-02-24 09:57:20||1271.5||1271.5||1271.5||1271.5|0
1645696650000|2022-02-24 09:57:30|1272.5|1271|1273|1271|1273|1271|1272.5|1271|0
1645696660000|2022-02-24 09:57:40|1272.5||1273||1273||1272.5||0
1645696670000|2022-02-24 09:57:50|1272.5||1272.5||1272.5||1272.5||0
1645696710000|2022-02-24 09:58:30|1272|1270.5|1271|1270|1272|1270.5|1270|1269.5|1786
1645696720000|2022-02-24 09:58:40|1270.5|1269.5|1270.5|1270|1271|1270|1269|1268.5|2882
1645696730000|2022-02-24 09:58:50|1271.5||1271.5||1271.5||1271.5||192
1645696740000|2022-02-24 09:59:00|1271|1269|1271|1270|1271|1270|1270|1269|378
1645696790000|2022-02-24 09:59:50|1270.5|1269|1270.5|1269|1270.5|1270|1270.5|1269|246
1645696800000|2022-02-24 10:00:00|||||||||765
1645696820000|2022-02-24 10:00:20|1269|1268.5|1268|1266.5|1269|1268.5|1267.5|1266.5|1727
1645696830000|2022-02-24 10:00:30|1267.5||1267.5||1267.5||1267.5||0
1645696840000|2022-02-24 10:00:40|1268.5|1267|1268.5|1266.5|1269|1267.5|1267|1266.5|1598
1645696860000|2022-02-24 10:01:00|1268|1265.5|1267|1265.5|1268|1265.5|1267|1265.5|269
1645696920000|2022-02-24 10:02:00|1266.5|1265|1266.5|1265|1266.5|1265|1266|1265|520
1645696950000|2022-02-24 10:02:30|1266|1264.5|1265|1263.5|1266.5|1264.5|1265|1263.5|533
1645696960000|2022-02-24 10:02:40|1264.5||1265||1265||1264||58
1645696970000|2022-02-24 10:02:50||1264||1263.5||1264||1263.5|333
1645696980000|2022-02-24 10:03:00|1264.5|1263|1266|1264|1266|1264|1264.5|1263|584
1645697010000|2022-02-24 10:03:30|||||||||116
1645697020000|2022-02-24 10:03:40|1265||1266||1266||1265||100
1645697040000|2022-02-24 10:04:00|1266.5|1264.5|1266.5|1265|1266.5|1265|1266.5|1264.5|222
1645697050000|2022-02-24 10:04:10|1266|1264.5|1266.5|1265|1266.5|1265|1265|1264|723
1645697070000|2022-02-24 10:04:30||1265.5||1265.5||1265.5||1265.5|39
1645697080000|2022-02-24 10:04:40||1265||1266||1266||1265|556
1645697090000|2022-02-24 10:04:50|1267.5|1266.5|1268.5|1267.5|1268.5|1267.5|1267.5|1266.5|959
1645697110000|2022-02-24 10:05:10|1269|1268|1271|1270|1271.5|1270.5|1269|1267.5|6176
1645697130000|2022-02-24 10:05:30||1270.5||1270||1270.5||1270|48
1645697140000|2022-02-24 10:05:40|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|88
1645697160000|2022-02-24 10:06:00|1271|1270|1271.5|1270|1271.5|1270.5|1271|1270|697
1645697170000|2022-02-24 10:06:10|1271||1271||1271||1271||107
1645697230000|2022-02-24 10:07:10||1270.5||1270||1270.5||1270|0
1645697240000|2022-02-24 10:07:20|||||||||127
1645697250000|2022-02-24 10:07:30|1270.5||1271||1271||1270.5||4717
1645697280000|2022-02-24 10:08:00|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|1271.5|1270.5|166
1645697350000|2022-02-24 10:09:10|1272.5|1271|1272.5|1271|1272.5|1271|1271.5|1270.5|787
1645697380000|2022-02-24 10:09:40||1272||1271||1272||1271|125
1645697400000|2022-02-24 10:10:00|1272|1270.5|1272|1270.5|1272|1270.5|1271.5|1270|538
1645697410000|2022-02-24 10:10:10|1271.5|1270|1271.5|1270|1271.5|1270|1271|1270|130
1645697430000|2022-02-24 10:10:30|1271|1269|1271.5|1270|1271.5|1270|1270|1269|5841
1645697450000|2022-02-24 10:10:50|1271|1270.5|1271|1270|1271|1270.5|1271|1270|722
1645697460000|2022-02-24 10:11:00|1270.5|1269.5|1269.5|1268|1271|1270|1268|1267|7015
1645697480000|2022-02-24 10:11:20|1268.5|1268.5|1269.5|1268.5|1269.5|1268.5|1268.5|1268|584
1645697490000|2022-02-24 10:11:30||1269||1268.5||1269||1268.5|150
1645697520000|2022-02-24 10:12:00|1269|1268|1268.5|1267|1269.5|1268|1268|1267|929
1645697530000|2022-02-24 10:12:10|1269||1269||1269||1269||0
1645697550000|2022-02-24 10:12:30|||||||||7
1645697620000|2022-02-24 10:13:40|1268.5|1266|1267|1266|1268.5|1266|1267|1266|259
1645697630000|2022-02-24 10:13:50||1265.5||1265.5||1265.5||1265.5|495
1645697640000|2022-02-24 10:14:00|||||||||75
1645697650000|2022-02-24 10:14:10|1266.5|1265|1265|1264|1266.5|1265|1265|1264|575
1645697660000|2022-02-24 10:14:20|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|1265.5|1264.5|153
1645697670000|2022-02-24 10:14:30|1266||1265.5||1266||1265.5||0
1645697680000|2022-02-24 10:14:40|1265|1264|1264.5|1264|1265|1264|1264.5|1264|315
1645697690000|2022-02-24 10:14:50|1265.5|1263|1264.5|1263|1265.5|1263|1264.5|1263|29
1645697700000|2022-02-24 10:15:00|||||||||400
1645697740000|2022-02-24 10:15:40|1264|1262.5|1263|1261.5|1264|1262.5|1263|1261.5|334
1645697760000|2022-02-24 10:16:00|||||||||80
1645697780000|2022-02-24 10:16:20|1261.5|1260.5|1261|1259.5|1261.5|1260.5|1261|1259.5|123
1645697790000|2022-02-24 10:16:30|1260.5|1259|1260|1258.5|1260.5|1259|1260|1258.5|0
1645697800000|2022-02-24 10:16:40|1259.5||1259.5||1259.5||1259.5||0
1645697810000|2022-02-24 10:16:50|1259|1258|1258.5|1257.5|1259|1258|1258.5|1257.5|1228
1645697820000|2022-02-24 10:17:00||1257||1257||1257||1257|191
1645697830000|2022-02-24 10:17:10|1259|1257.5|1259.5|1258.5|1259.5|1259|1258.5|1257.5|1335
1645697840000|2022-02-24 10:17:20|||||||||148
1645697850000|2022-02-24 10:17:30|1260|1259|1261|1259.5|1261|1259.5|1260|1259|327
1645697870000|2022-02-24 10:17:50|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|112
1645697880000|2022-02-24 10:18:00|1261|1260|1260|1258|1261.5|1260|1260|1258|495
1645697900000|2022-02-24 10:18:20|1261|1258.5|1261.5|1259.5|1261.5|1259.5|1261|1258.5|841
1645697940000|2022-02-24 10:19:00|1261|1259|1259|1257.5|1261|1259|1259|1257.5|311
1645697970000|2022-02-24 10:19:30|||||||||250
1645697980000|2022-02-24 10:19:40|1258.5|1258.5|1257|1255.5|1258.5|1258.5|1257|1255.5|126
1645697990000|2022-02-24 10:19:50|1256.5|1255|1257|1255.5|1257|1255.5|1256.5|1254.5|0
1645698010000|2022-02-24 10:20:10|1258|1256|1257.5|1256|1258|1256.5|1257.5|1256|461
1645698030000|2022-02-24 10:20:30|1258|1256.5|1258.5|1256.5|1259|1256.5|1258|1256.5|287
1645698070000|2022-02-24 10:21:10|1258|1256|1257|1255|1258|1256|1257|1255|169
1645698080000|2022-02-24 10:21:20|||||||||2788
1645698090000|2022-02-24 10:21:30|1256.5|1254.5|1256|1253.5|1257|1254.5|1256|1253.5|328
1645698100000|2022-02-24 10:21:40|1255.5|1254|1256|1254|1256|1254|1255|1254|0
1645698120000|2022-02-24 10:22:00|1255.5|1253.5|1253.5|1252|1255.5|1253.5|1253.5|1251.5|208
1645698130000|2022-02-24 10:22:10|1253|1251.5|1253|1251.5|1253|1251.5|1253|1251.5|0
1645698140000|2022-02-24 10:22:20|1252|1252|1253|1251.5|1253|1252|1252|1251.5|107
1645698150000|2022-02-24 10:22:30|1252.5|1251|1251|1249.5|1253|1251.5|1250.5|1249.5|678
1645698160000|2022-02-24 10:22:40|1251.5|1249|1251.5|1250|1251.5|1250|1250.5|1249|24
1645698170000|2022-02-24 10:22:50|1251|1249.5|1251|1249|1251|1249.5|1251|1249|290
1645698180000|2022-02-24 10:23:00|1251.5|1249.5|1251|1249.5|1251.5|1250|1250.5|1249.5|1005
1645698190000|2022-02-24 10:23:10|||||||||31
1645698200000|2022-02-24 10:23:20|1250|1249|1249.5|1248|1251|1249|1249.5|1248|165
1645698210000|2022-02-24 10:23:30|1250|1248.5|1251|1249.5|1251|1249.5|1250|1248|365
1645698230000|2022-02-24 10:23:50|1250.5|1249|1249|1247.5|1251|1249|1249|1247.5|573
1645698240000|2022-02-24 10:24:00|1250|1248|1250|1248.5|1250|1248.5|1250|1247.5|402
1645698250000|2022-02-24 10:24:10||1248||1248||1248.5||1247.5|0
1645698260000|2022-02-24 10:24:20|1249.5|1247.5|1249.5|1247.5|1249.5|1247.5|1249.5|1247.5|0
1645698270000|2022-02-24 10:24:30|||||||||31
1645698280000|2022-02-24 10:24:40|||||||||99
1645698290000|2022-02-24 10:24:50|1249|1247|1248.5|1246.5|1249|1247|1248.5|1246.5|282
1645698300000|2022-02-24 10:25:00||1246||1246||1246.5||1246|0
1645698310000|2022-02-24 10:25:10|||||||||600
1645698320000|2022-02-24 10:25:20|1248|1246.5|1248.5|1247.5|1248.5|1247.5|1247|1246.5|857
1645698330000|2022-02-24 10:25:30|1249|1248|1249.5|1248|1249.5|1248.5|1249|1248|430
1645698360000|2022-02-24 10:26:00|1250|1248.5|1251|1250|1251|1250|1250|1248|782
1645698370000|2022-02-24 10:26:10|1251.5|1249.5|1251.5|1251|1251.5|1251|1251.5|1249.5|2955
1645698380000|2022-02-24 10:26:20|1253|1251.5|1253.5|1252|1253.5|1252|1252.5|1251|520
1645698390000|2022-02-24 10:26:30|1253|1251.5|1252|1250|1253|1251.5|1252|1250|561
1645698400000|2022-02-24 10:26:40||1250.5||1251||1251||1250|0
1645698410000|2022-02-24 10:26:50||1250.5||1250.5||1250.5||1250.5|15
1645698420000|2022-02-24 10:27:00|1251.5|1250|1251.5|1250|1251.5|1250|1251.5|1250|68
1645698440000|2022-02-24 10:27:20|||||||||920
1645698450000|2022-02-24 10:27:30|1251|1249|1250.5|1249.5|1251.5|1249.5|1250.5|1249|125
1645698460000|2022-02-24 10:27:40|1251.5||1251.5||1251.5||1251.5||41
1645698510000|2022-02-24 10:28:30|1251||1251.5||1251.5||1251||0
1645698540000|2022-02-24 10:29:00|1251|1249|1251|1249.5|1251|1249.5|1250.5|1249|577
1645698550000|2022-02-24 10:29:10|1250.5||1250.5||1250.5||1250.5||0
1645698560000|2022-02-24 10:29:20|1249.5|1249|1248.5|1247.5|1249.5|1249|1248.5|1247.5|1607
1645698570000|2022-02-24 10:29:30|1249|1248|1248|1247.5|1249|1248|1248|1247.5|343
1645698580000|2022-02-24 10:29:40|1247.5|1246.5|1247.5|1245|1247.5|1246.5|1246.5|1245|657
1645698590000|2022-02-24 10:29:50||1245.5||1245.5||1245.5||1245|199
1645698600000|2022-02-24 10:30:00|1246.5|1245|1246.5|1245|1246.5|1245|1246|1245|112
1645698610000|2022-02-24 10:30:10|1247|1245.5|1246.5|1245|1247|1245.5|1246.5|1245|15
1645698620000|2022-02-24 10:30:20|1247|1245.5|1246.5|1245|1247|1245.5|1246.5|1245|0
1645698630000|2022-02-24 10:30:30|1246|1245.5|1246|1245|1246.5|1245.5|1246|1245|475
1645698650000|2022-02-24 10:30:50|1246.5|1245.5|1246.5|1245.5|1247|1245.5|1246.5|1245.5|981
1645698660000|2022-02-24 10:31:00|1246||1247.5||1248||1246||90
1645698670000|2022-02-24 10:31:10|1248|1246|1248|1246.5|1248|1246.5|1248|1246|0
1645698680000|2022-02-24 10:31:20||1247||1247||1247||1247|0
1645698700000|2022-02-24 10:31:40|1247.5|1246|1247.5|1246|1247.5|1246|1247.5|1246|392
1645698710000|2022-02-24 10:31:50|1247|1245|1246.5|1245|1247|1245|1246.5|1245|145
1645698740000|2022-02-24 10:32:20||1244.5||1244.5||1245||1244.5|620
1645698770000|2022-02-24 10:32:50|||||||||206
1645698780000|2022-02-24 10:33:00|1246||1246||1246||1246||0
1645698790000|2022-02-24 10:33:10|1246.5|1245|1247|1246|1247.5|1246.5|1246.5|1245|1819
1645698800000|2022-02-24 10:33:20|1246.5|1245.5|1246.5|1245.5|1246.5|1245.5|1246.5|1245.5|42
1645698820000|2022-02-24 10:33:40||1245||1245||1245||1245|31
1645698840000|2022-02-24 10:34:00|1246|1244.5|1246.5|1244.5|1246.5|1244.5|1246|1244.5|247
1645698850000|2022-02-24 10:34:10|1246||1246||1246||1245.5||191
1645698880000|2022-02-24 10:34:40|1245.5|1245|1247|1245|1247|1245|1245.5|1245|460
1645698920000|2022-02-24 10:35:20|1246.5|1246|1247|1246|1247|1246|1246.5|1245|695
1645698930000|2022-02-24 10:35:30|1246.5||1247.5||1247.5||1246.5||12
1645698940000|2022-02-24 10:35:40|1247|1245.5|1244.5|1243|1247.5|1245.5|1244.5|1243|1320
1645698960000|2022-02-24 10:36:00|1245.5|1244|1245.5|1243.5|1245.5|1244|1245.5|1243.5|611
1645698970000|2022-02-24 10:36:10|1245||1244.5||1245||1244.5||150
1645698980000|2022-02-24 10:36:20|1245||1245||1245||1245||235
1645698990000|2022-02-24 10:36:30|1244.5|1243|1245|1243|1245|1243|1243.5|1242|1303
1645699000000|2022-02-24 10:36:40|1245.5|1243.5|1248|1246|1248|1246|1245.5|1243.5|2797
1645699010000|2022-02-24 10:36:50||1246.5||1246.5||1247||1246.5|0
1645699030000|2022-02-24 10:37:10|1248.5|1247|1248|1247|1248.5|1247|1248|1247|0
1645699040000|2022-02-24 10:37:20|1247.5|1246.5|1247|1245|1247.5|1246.5|1247|1245|476
1645699060000|2022-02-24 10:37:40|1247.5|1245.5|1247.5|1246.5|1248.5|1247|1247|1245|1925
1645699070000|2022-02-24 10:37:50|1246.5|1246|1245.5|1244.5|1246.5|1246|1245.5|1244.5|709
1645699080000|2022-02-24 10:38:00|1246|1245|1246.5|1245|1246.5|1245|1246|1244.5|308
1645699090000|2022-02-24 10:38:10|1247|1245.5|1248|1246|1248|1246|1247|1245.5|545
1645699100000|2022-02-24 10:38:20|1247.5||1247.5||1248||1247.5||0
1645699110000|2022-02-24 10:38:30|1247||1247||1247||1247||0
1645699120000|2022-02-24 10:38:40|||||||||40
1645699130000|2022-02-24 10:38:50|1247.5|1246.5|1246.5|1245.5|1250|1248.5|1246.5|1245.5|4168
1645699140000|2022-02-24 10:39:00|1246|1245|1246|1244.5|1246|1245|1245.5|1244|595
1645699160000|2022-02-24 10:39:20|1245.5|1244|1244|1242.5|1245.5|1244|1243.5|1242|583
1645699170000|2022-02-24 10:39:30|1244.5||1244.5||1244.5||1244.5||460
1645699180000|2022-02-24 10:39:40|1244|1242|1244|1242|1244|1242|1244|1242|27
1645699190000|2022-02-24 10:39:50||1242.5||1242.5||1242.5||1242.5|0
1645699200000|2022-02-24 10:40:00|1243|1242|1244.5|1242.5|1247|1244.5|1243|1242|2049
1645699210000|2022-02-24 10:40:10|1243.5|1242|1244|1242|1244.5|1242|1243.5|1242|423
1645699220000|2022-02-24 10:40:20|1244.5|1242.5|1244.5|1242.5|1244.5|1242.5|1244.5|1242.5|0
1645699230000|2022-02-24 10:40:30|1244|1243|1244|1242|1244|1243|1244|1242|0
1645699240000|2022-02-24 10:40:40|1243.5|1242.5|1244|1242.5|1244|1242.5|1243.5|1242.5|0
1645699250000|2022-02-24 10:40:50|1244.5|1243|1245.5|1243.5|1246.5|1244.5|1244.5|1242.5|1036
1645699260000|2022-02-24 10:41:00|1246|1244.5|1246.5|1244.5|1246.5|1244.5|1246|1244.5|0
1645699270000|2022-02-24 10:41:10|1246||1246.5||1246.5||1246||0
1645699280000|2022-02-24 10:41:20|1246|1243.5|1241|1239.5|1246|1243.5|1241|1239.5|1432
1645699290000|2022-02-24 10:41:30|1240||1241||1241||1240||51
1645699300000|2022-02-24 10:41:40|1240.5|1239|1240.5|1239|1241|1239|1240.5|1239|68
1645699310000|2022-02-24 10:41:50||1238||1239||1239||1238|40
1645699320000|2022-02-24 10:42:00|1241|1238.5|1240|1238.5|1241|1239.5|1240|1238.5|571
1645699330000|2022-02-24 10:42:10|1241|1239|1241.5|1239.5|1241.5|1240.5|1240.5|1239|1640
1645699340000|2022-02-24 10:42:20|1241||1241||1241||1241||0
1645699370000|2022-02-24 10:42:50|1240.5||1240.5||1240.5||1240.5||0
1645699380000|2022-02-24 10:43:00|1241|1240.5|1241|1240|1242.5|1240.5|1239.5|1238|1733
1645699420000|2022-02-24 10:43:40|1241.5|1240.5|1241.5|1240|1241.5|1240.5|1241.5|1240|687
1645699430000|2022-02-24 10:43:50|1241||1241||1241||1241||55
1645699460000|2022-02-24 10:44:20|1240.5|1239|1240.5|1238.5|1240.5|1239|1240.5|1238.5|24
1645699480000|2022-02-24 10:44:40|1241|1239|1241|1239.5|1241|1239.5|1241|1238.5|162
1645699500000|2022-02-24 10:45:00|1241.5|1240.5|1242.5|1241.5|1242.5|1241.5|1240|1238.5|3784
1645699510000|2022-02-24 10:45:10||1241||1241||1241||1240.5|0
1645699520000|2022-02-24 10:45:20||1241.5||1241||1241.5||1241|202
1645699550000|2022-02-24 10:45:50||1241.5||1241.5||1241.5||1241.5|0
1645699560000|2022-02-24 10:46:00|1242|1241|1242.5|1241|1242.5|1242|1242|1241|704
1645699570000|2022-02-24 10:46:10|||||||||39
1645699620000|2022-02-24 10:47:00||1241.5||1241||1241.5||1241|0
1645699630000|2022-02-24 10:47:10|1243.5|1241.5|1244.5|1243|1245|1243.5|1242.5|1241.5|757
1645699640000|2022-02-24 10:47:20||1243.5||1243||1243.5||1243|0
1645699690000|2022-02-24 10:48:10|||||||||82
1645699700000|2022-02-24 10:48:20|||||||||2
1645699720000|2022-02-24 10:48:40|1244|1242.5|1243.5|1242|1244.5|1243|1242.5|1242|1301
1645699730000|2022-02-24 10:48:50|1243|1241.5|1242.5|1241|1243|1241.5|1242|1241|1057
1645699740000|2022-02-24 10:49:00|||||||||240
1645699750000|2022-02-24 10:49:10|1243|1241.5|1242.5|1241.5|1243|1242|1242.5|1241.5|149
1645699760000|2022-02-24 10:49:20|1243|1242|1243|1241.5|1243|1242|1243|1241.5|316
1645699770000|2022-02-24 10:49:30|1242.5|1242|1243|1242|1243|1242|1242.5|1242|137
1645699780000|2022-02-24 10:49:40|1242.5|1241|1238.5|1237|1242.5|1241|1238.5|1237|4976
1645699790000|2022-02-24 10:49:50|1239|1236.5|1240.5|1238|1240.5|1238.5|1238.5|1236.5|2225
1645699800000|2022-02-24 10:50:00|1239.5|1237.5|1240.5|1238|1240.5|1238.5|1239.5|1237.5|392
1645699810000|2022-02-24 10:50:10|1240|1237.5|1239.5|1237.5|1240|1237.5|1239.5|1237.5|91
1645699830000|2022-02-24 10:50:30||1237||1237||1237||1237|0
1645699840000|2022-02-24 10:50:40|1239|1236.5|1237.5|1235.5|1239|1236.5|1237.5|1235.5|1187
1645699850000|2022-02-24 10:50:50|1236.5|1236|1238|1236|1238|1236.5|1236.5|1236|1616
1645699860000|2022-02-24 10:51:00|1237.5|1235.5|1237.5|1235.5|1237.5|1235.5|1237.5|1235.5|30
1645699880000|2022-02-24 10:51:20|1237|1235|1236.5|1234.5|1237|1235|1236.5|1234.5|485
1645699900000|2022-02-24 10:51:40||1235||1235||1235||1235|0
1645699930000|2022-02-24 10:52:10||1234.5||1234.5||1234.5||1234.5|337
1645699940000|2022-02-24 10:52:20|1237|1235|1239.5|1238|1239.5|1238.5|1236.5|1235|1712
1645699950000|2022-02-24 10:52:30|1239|1237.5|1240|1238.5|1241|1240|1236.5|1235|9139
1645699960000|2022-02-24 10:52:40|1239.5|1238|1238.5|1236|1240|1238.5|1238.5|1236|2314
1645699970000|2022-02-24 10:52:50|1238|1235.5|1236.5|1234|1238|1235.5|1236.5|1234|1084
1645699980000|2022-02-24 10:53:00|1236|1234.5|1238|1236.5|1238|1236.5|1236|1234|1270
1645699990000|2022-02-24 10:53:10|||||||||40
1645700010000|2022-02-24 10:53:30|1239|1237|1242|1239.5|1242.5|1241|1239|1237|1806
1645700020000|2022-02-24 10:53:40|1241.5||1241.5||1241.5||1241.5||58
1645700030000|2022-02-24 10:53:50||1240||1240||1240||1240|0
1645700050000|2022-02-24 10:54:10|1242.5|1241|1246|1244|1246|1245|1242|1241|1461
1645700060000|2022-02-24 10:54:20|1245.5|1243.5|1246|1243.5|1246|1244|1245|1243|105
1645700070000|2022-02-24 10:54:30|1245.5|1244|1246|1244|1246|1244|1245.5|1244|25
1645700080000|2022-02-24 10:54:40|1245.5|1243.5|1245.5|1243|1246|1243.5|1245.5|1243|543
1645700090000|2022-02-24 10:54:50||1243.5||1243||1243.5||1243|0
1645700100000|2022-02-24 10:55:00||1243.5||1243||1243.5||1243|87
1645700110000|2022-02-24 10:55:10|||||||||55
1645700140000|2022-02-24 10:55:40||1243.5||1244||1244.5||1243.5|75
1645700150000|2022-02-24 10:55:50|1244.5|1244.5|1245|1242.5|1245.5|1244.5|1244|1242.5|1390
1645700160000|2022-02-24 10:56:00|1245.5|1243|1245.5|1243.5|1245.5|1244|1245.5|1243|267
1645700170000|2022-02-24 10:56:10||1244||1244||1244||1244|43
1645700180000|2022-02-24 10:56:20|1245|1243.5|1244.5|1243|1245.5|1243.5|1244.5|1242.5|366
1645700200000|2022-02-24 10:56:40|||||||||1
1645700240000|2022-02-24 10:57:20|1245|1244|1244.5|1242|1245|1244|1244.5|1242|1773
1645700250000|2022-02-24 10:57:30||1242.5||1242.5||1242.5||1242.5|0
1645700260000|2022-02-24 10:57:40|1245|1243|1245|1243.5|1245|1243.5|1245|1243|0
1645700280000|2022-02-24 10:58:00|1244.5|1243|1244.5|1242|1244.5|1243|1244.5|1242|459
1645700290000|2022-02-24 10:58:10|||||||||49
1645700370000|2022-02-24 10:59:30||1242.5||1242||1242.5||1242|0
1645700380000|2022-02-24 10:59:40|1244||1244||1244||1244||0
1645700400000|2022-02-24 11:00:00|1243.5||1243.5||1243.5||1243.5||0
1645700440000|2022-02-24 11:00:40|1243|1241.5|1242|1240|1243|1241.5|1242|1240|255
1645700460000|2022-02-24 11:01:00||1241||1241||1241||1241|0
1645700470000|2022-02-24 11:01:10|1241.5||1242||1242||1241.5||112
1645700490000|2022-02-24 11:01:30|1240|1240|1241.5|1239.5|1242|1241|1240|1239.5|307
1645700500000|2022-02-24 11:01:40|1241||1241.5||1241.5||1241||634
1645700520000|2022-02-24 11:02:00|1241||1241||1241||1241||0
1645700620000|2022-02-24 11:03:40|1241.5|1240|1242|1240|1242|1240|1241.5|1239.5|621
1645700730000|2022-02-24 11:05:30|||||||||14
1645700760000|2022-02-24 11:06:00||1241||1241||1241||1241|0
1645700780000|2022-02-24 11:06:20|1242.5|1241.5|1242.5|1241|1242.5|1241.5|1241|1240.5|1057
1645700820000|2022-02-24 11:07:00|1243|1241.5|1245|1243.5|1245|1243.5|1243|1241.5|1364
1645700840000|2022-02-24 11:07:20|1244.5|1243|1243.5|1241|1244.5|1243|1242.5|1241|1638
1645700850000|2022-02-24 11:07:30|1243|1241.5|1242.5|1241.5|1243|1241.5|1242.5|1241|6
1645700860000|2022-02-24 11:07:40|||||||||1
1645700870000|2022-02-24 11:07:50|1242|1240.5|1242|1240|1242|1241|1242|1239.5|1195
1645700880000|2022-02-24 11:08:00|||||||||640
1645700900000|2022-02-24 11:08:20||1240.5||1240.5||1240.5||1240.5|0
1645700920000|2022-02-24 11:08:40|1241.5|1241|1242.5|1240.5|1242.5|1241.5|1241|1240.5|860
1645700930000|2022-02-24 11:08:50|1243|1241|1243.5|1241|1243.5|1241|1243|1241|0
1645700940000|2022-02-24 11:09:00|1243|1240.5|1241|1240|1243|1240.5|1241|1240|705
1645700950000|2022-02-24 11:09:10|||||||||100
1645700960000|2022-02-24 11:09:20||1239.5||1239.5||1239.5||1239.5|21
1645700970000|2022-02-24 11:09:30||1240||1240||1240||1240|0
1645700980000|2022-02-24 11:09:40|1240.5|1239.5|1241|1240|1241|1240|1239|1238.5|2203
1645701000000|2022-02-24 11:10:00||1239.5||1239.5||1239.5||1239.5|0
1645701010000|2022-02-24 11:10:10|1240.5|1239|1240|1238.5|1240.5|1239|1240|1238.5|911
1645701040000|2022-02-24 11:10:40|1240.5|1239|1240.5|1239.5|1241|1239.5|1240|1239|615
1645701050000|2022-02-24 11:10:50|||||||||100
1645701060000|2022-02-24 11:11:00|||||||||403
1645701070000|2022-02-24 11:11:10|1241|1240|1241|1239.5|1241|1240|1241|1239.5|249
1645701130000|2022-02-24 11:12:10|1241.5|1240|1243.5|1242|1243.5|1242|1241|1239.5|1419
1645701140000|2022-02-24 11:12:20|1243|1241.5|1243|1241.5|1243|1241.5|1243|1241.5|0
1645701150000|2022-02-24 11:12:30||1242||1241.5||1242||1241.5|0
1645701160000|2022-02-24 11:12:40|1243.5|1242|1243.5|1242|1243.5|1242|1243.5|1242|0
1645701240000|2022-02-24 11:14:00||1242.5||1242.5||1242.5||1242.5|1
1645701250000|2022-02-24 11:14:10|1244|1243|1244.5|1243|1244.5|1243|1243.5|1242.5|180
1645701270000|2022-02-24 11:14:30|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|594
1645701280000|2022-02-24 11:14:40|||||||||282
1645701290000|2022-02-24 11:14:50|1244.5|1243|1245.5|1244.5|1245.5|1244.5|1244.5|1242.5|1102
1645701300000|2022-02-24 11:15:00|1245|1245|1245|1243|1245|1245|1245|1243|681
1645701320000|2022-02-24 11:15:20|1244.5|1242.5|1244|1242.5|1244.5|1242.5|1244|1242.5|0
1645701350000|2022-02-24 11:15:50|1243.5|1241.5|1243|1241.5|1243.5|1241.5|1243|1241.5|62
1645701360000|2022-02-24 11:16:00|1242.5|1241|1242|1241|1242.5|1241|1242|1241|84
1645701400000|2022-02-24 11:16:40|1242.5|1241.5|1243.5|1241.5|1243.5|1241.5|1242.5|1241.5|176
1645701420000|2022-02-24 11:17:00||1242||1242||1242||1242|0
1645701430000|2022-02-24 11:17:10|1244|1242.5|1244|1243|1244|1243|1244|1242.5|3472
1645701440000|2022-02-24 11:17:20|1243.5|1242.5|1242.5|1241|1243.5|1242.5|1242|1241|1618
1645701450000|2022-02-24 11:17:30|1243|1241.5|1243.5|1241.5|1243.5|1242|1243|1241.5|826
1645701460000|2022-02-24 11:17:40|1244|1242|1244|1242|1244.5|1242.5|1244|1242|0
1645701480000|2022-02-24 11:18:00||1242.5||1242.5||1242.5||1242.5|0
1645701510000|2022-02-24 11:18:30|1244.5|1243|1245|1243.5|1245|1243.5|1244|1243|907
1645701540000|2022-02-24 11:19:00|1244.5|1243|1244|1242.5|1244.5|1243|1244|1242.5|150
1645701570000|2022-02-24 11:19:30|1243.5||1243.5||1243.5||1243.5||0
1645701580000|2022-02-24 11:19:40|1244||1244||1244||1244||0
1645701610000|2022-02-24 11:20:10|||||||||41
1645701620000|2022-02-24 11:20:20||1242||1242||1242||1242|0
1645701630000|2022-02-24 11:20:30||1242.5||1242.5||1242.5||1242.5|0
1645701640000|2022-02-24 11:20:40||1242||1242.5||1242.5||1242|0
1645701650000|2022-02-24 11:20:50||1242||1242||1242.5||1242|0
1645701660000|2022-02-24 11:21:00|1243.5|1242.5|1243.5|1242|1244|1242.5|1243.5|1242|150
1645701690000|2022-02-24 11:21:30|1243|1241.5|1243|1241.5|1243|1241.5|1241.5|1241|1812
1645701730000|2022-02-24 11:22:10|1243.5|1242|1245|1243|1245|1243|1243.5|1242|787
1645701740000|2022-02-24 11:22:20|1245.5|1243.5|1245.5|1244|1245.5|1244.5|1245.5|1243.5|111
1645701750000|2022-02-24 11:22:30|1246|1244.5|1247.5|1246|1247.5|1246|1246|1244.5|245
1645701770000|2022-02-24 11:22:50|1248|1246.5|1249.5|1248|1249.5|1248|1248|1246.5|399
1645701780000|2022-02-24 11:23:00||1248.5||1248||1248.5||1248|0
1645701800000|2022-02-24 11:23:20|1250|1248.5|1249|1248|1250.5|1249.5|1249|1248|671
1645701810000|2022-02-24 11:23:30|1249.5||1249.5||1249.5||1249||90
1645701830000|2022-02-24 11:23:50|||||||||2401
1645701840000|2022-02-24 11:24:00|1249|1247.5|1248.5|1247.5|1249|1247.5|1248|1247.5|466
1645701850000|2022-02-24 11:24:10|1249|1248|1249.5|1248|1249.5|1248|1249|1247.5|272
1645701860000|2022-02-24 11:24:20|1249||1249.5||1249.5||1249||0
1645701890000|2022-02-24 11:24:50|1250.5|1248.5|1250|1249|1250.5|1249|1250|1248|196
1645701900000|2022-02-24 11:25:00|1250.5||1251||1251||1250.5||88
1645701910000|2022-02-24 11:25:10|1252|1250|1253.5|1252|1253.5|1252|1252|1249|156
1645701920000|2022-02-24 11:25:20|1253|1251.5|1252.5|1251|1253|1251.5|1252.5|1251|93
1645701930000|2022-02-24 11:25:30|1252|1250.5|1252|1250.5|1252|1250.5|1252|1250.5|0
1645701940000|2022-02-24 11:25:40|1251.5|1250|1250|1249|1251.5|1250|1250|1249|19
1645701960000|2022-02-24 11:26:00|1251|1249.5|1251|1249.5|1251|1249.5|1251|1249.5|124
1645701970000|2022-02-24 11:26:10|1251.5||1251.5||1251.5||1251||0
1645701980000|2022-02-24 11:26:20|1252|1250|1252.5|1251|1252.5|1251.5|1251.5|1250|921
1645702000000|2022-02-24 11:26:40|1252|1250|1251.5|1249.5|1252|1251|1251|1249.5|523
1645702010000|2022-02-24 11:26:50|1251||1251||1251||1251||0
1645702030000|2022-02-24 11:27:10|1250.5|1249|1250.5|1249.5|1251|1249.5|1249.5|1249|244
1645702040000|2022-02-24 11:27:20|1251|1250|1251|1249.5|1251|1250|1250.5|1249.5|752
1645702050000|2022-02-24 11:27:30|1251.5|1250|1251.5|1250|1251.5|1250|1251.5|1249.5|587
1645702070000|2022-02-24 11:27:50|1252|1250.5|1252.5|1251|1252.5|1251|1252|1250.5|647
1645702100000|2022-02-24 11:28:20|1253|1251.5|1253.5|1252|1253.5|1252|1253|1251|3233
1645702110000|2022-02-24 11:28:30|1253||1253.5||1253.5||1253||111
1645702120000|2022-02-24 11:28:40|1253|1251.5|1251.5|1250|1253|1251.5|1251|1250|988
1645702130000|2022-02-24 11:28:50|1252|1250.5|1252|1250.5|1252|1250.5|1251.5|1250|0
1645702140000|2022-02-24 11:29:00|1251.5|1250|1251|1250|1251.5|1250|1251|1250|279
1645702150000|2022-02-24 11:29:10|1251.5|1250.5|1252.5|1251.5|1252.5|1251.5|1251.5|1250|957
1645702160000|2022-02-24 11:29:20|||||||||81
1645702170000|2022-02-24 11:29:30|1253.5|1252|1252|1251|1253.5|1252|1252|1251|651
1645702200000|2022-02-24 11:30:00|1252.5||1252.5||1252.5||1252.5||1
1645702210000|2022-02-24 11:30:10|||||||||79
1645702220000|2022-02-24 11:30:20|1253|1251.5|1253|1251.5|1253|1251.5|1253|1251.5|505
1645702240000|2022-02-24 11:30:40|1253.5|1252|1254.5|1253.5|1254.5|1253.5|1253|1252|1347
1645702250000|2022-02-24 11:30:50|1254|1253|1254.5|1253|1254.5|1253|1254|1253|427
1645702260000|2022-02-24 11:31:00|1255|1253.5|1255|1253.5|1255|1253.5|1254.5|1253.5|793
1645702270000|2022-02-24 11:31:10|1254.5|1253|1254.5|1253|1254.5|1253|1254.5|1253|38
1645702280000|2022-02-24 11:31:20|1254|1252.5|1254|1252.5|1254|1252.5|1254|1252.5|339
1645702330000|2022-02-24 11:32:10|1253.5||1253.5||1253.5||1253.5||0
1645702360000|2022-02-24 11:32:40|||||||||19
1645702380000|2022-02-24 11:33:00|1254|1253|1255|1253.5|1255|1254|1253.5|1253|908
1645702390000|2022-02-24 11:33:10||1254||1253.5||1254||1253.5|0
1645702420000|2022-02-24 11:33:40|1255.5|1254|1258|1256|1258|1256|1255.5|1254|1048
1645702430000|2022-02-24 11:33:50|1257.5|1256.5|1257.5|1256|1257.5|1256.5|1257.5|1256|121
1645702440000|2022-02-24 11:34:00|1257|1255.5|1255.5|1254|1257.5|1255.5|1255.5|1254|1063
1645702480000|2022-02-24 11:34:40|1254.5|1253.5|1254.5|1253|1254.5|1253.5|1253.5|1252.5|1105
1645702530000|2022-02-24 11:35:30|1254|1252.5|1254|1252.5|1254|1252.5|1254|1252.5|0
1645702540000|2022-02-24 11:35:40|1253.5|1252|1253|1251.5|1253.5|1252|1252|1251.5|2317
1645702550000|2022-02-24 11:35:50|||||||||152
1645702560000|2022-02-24 11:36:00|1253.5|1252|1253|1252|1253.5|1252.5|1253|1251.5|1190
1645702600000|2022-02-24 11:36:40|1252.5||1253||1253.5||1252.5||32
1645702620000|2022-02-24 11:37:00|||||||||24
1645702640000|2022-02-24 11:37:20|1252|1251.5|1253|1251.5|1253|1251.5|1252|1251.5|731
1645702660000|2022-02-24 11:37:40||1252||1252||1252||1252|0
1645702700000|2022-02-24 11:38:20|1252.5|1251.5|1252.5|1251.5|1252.5|1251.5|1251.5|1251|3138
1645702710000|2022-02-24 11:38:30|1253|1252|1253.5|1252|1253.5|1252|1253|1252|297
1645702720000|2022-02-24 11:38:40||1252.5||1252.5||1252.5||1252.5|0
1645702760000|2022-02-24 11:39:20|1253|1251.5|1253|1251.5|1253|1251.5|1253|1251.5|18
1645702780000|2022-02-24 11:39:40|1253.5|1252|1253.5|1252.5|1253.5|1252.5|1253|1252|377
1645702800000|2022-02-24 11:40:00|||||||||390
1645702810000|2022-02-24 11:40:10|1253||1253||1253.5||1253||0
1645702820000|2022-02-24 11:40:20||1252||1252||1252||1252|22
1645702830000|2022-02-24 11:40:30|1253.5|1252.5|1254|1253|1254|1253|1253.5|1252.5|747
1645702840000|2022-02-24 11:40:40|1254.5|1253.5|1255.5|1254.5|1255.5|1255|1254.5|1253.5|604
1645702850000|2022-02-24 11:40:50|1256|1254|1257|1255.5|1257|1255.5|1256|1254|120
1645702870000|2022-02-24 11:41:10|1257.5|1256.5|1258.5|1257.5|1259|1257.5|1257.5|1255.5|711
1645702900000|2022-02-24 11:41:40|1259|1258|1260|1258|1260|1258.5|1259|1258|218
1645702910000|2022-02-24 11:41:50|1259.5|1257.5|1258|1256.5|1259.5|1257.5|1258|1256.5|739
1645702930000|2022-02-24 11:42:10|1259|1257|1259.5|1257.5|1259.5|1257.5|1259|1256.5|411
1645702960000|2022-02-24 11:42:40||1258||1258||1258||1258|8
1645702970000|2022-02-24 11:42:50||1257.5||1257.5||1257.5||1257.5|0
1645702980000|2022-02-24 11:43:00||1257||1257||1257||1257|0
1645702990000|2022-02-24 11:43:10||1257.5||1257.5||1257.5||1257.5|0
1645703030000|2022-02-24 11:43:50|1260|1258|1259.5|1258.5|1260|1259|1259.5|1258|946
1645703040000|2022-02-24 11:44:00|1260|1259|1260|1258.5|1260|1259|1260|1258.5|79
1645703050000|2022-02-24 11:44:10|1261|1259|1261.5|1260|1261.5|1260|1260.5|1259|308
1645703110000|2022-02-24 11:45:10|1261|1259.5|1261|1259.5|1261|1259.5|1261|1259.5|85
1645703120000|2022-02-24 11:45:20|1261.5|1260|1263|1261.5|1263|1262|1261.5|1259.5|1399
1645703130000|2022-02-24 11:45:30|||||||||45
1645703140000|2022-02-24 11:45:40|1262.5|1261|1261.5|1260.5|1262.5|1261|1261.5|1260|283
1645703160000|2022-02-24 11:46:00|1262|1261|1262|1260.5|1262|1261|1262|1260.5|242
1645703170000|2022-02-24 11:46:10||1260||1260.5||1260.5||1260|36
1645703200000|2022-02-24 11:46:40|1262.5|1261.5|1265.5|1263.5|1266|1263.5|1262.5|1261|147
1645703220000|2022-02-24 11:47:00|1266|1264|1260.5|1259.5|1266|1264.5|1260|1258.5|9959
1645703230000|2022-02-24 11:47:10|1261.5|1259|1261|1259.5|1262|1260|1261|1259|397
1645703250000|2022-02-24 11:47:30|1262|1260|1262|1260|1262|1260|1262|1260|217
1645703260000|2022-02-24 11:47:40||1259.5||1260||1260||1259.5|0
1645703280000|2022-02-24 11:48:00|1262.5|1260.5|1262|1260.5|1265|1262.5|1261.5|1260.5|2695
1645703290000|2022-02-24 11:48:10|1261.5|1260|1261.5|1260|1261.5|1260|1261.5|1260|25
1645703300000|2022-02-24 11:48:20|||||||||199
1645703340000|2022-02-24 11:49:00|1261|1258.5|1260.5|1258.5|1261.5|1260|1260|1258.5|2837
1645703350000|2022-02-24 11:49:10|1260|1259|1260|1259|1260|1259|1260|1259|0
1645703360000|2022-02-24 11:49:20|1259.5|1258.5|1259|1258|1260|1258.5|1258.5|1258|1639
1645703380000|2022-02-24 11:49:40|1259.5|1258.5|1260|1259|1260|1259|1259.5|1258|715
1645703410000|2022-02-24 11:50:10|1259.5|1258.5|1259.5|1258|1259.5|1258.5|1259.5|1258|158
1645703420000|2022-02-24 11:50:20|1259||1259||1259||1259||0
1645703440000|2022-02-24 11:50:40|||||||||199
1645703450000|2022-02-24 11:50:50|1259.5||1259||1259.5||1259||246
1645703460000|2022-02-24 11:51:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|20
1645703470000|2022-02-24 11:51:10|1260|1259|1260|1259|1260|1259|1260|1259|220
1645703480000|2022-02-24 11:51:20||1258.5||1259||1259||1258.5|0
1645703490000|2022-02-24 11:51:30|1260.5|1259.5|1260|1259|1261.5|1260|1260|1259|3680
1645703500000|2022-02-24 11:51:40|1259.5|1258.5|1258.5|1257.5|1259.5|1258.5|1258.5|1257.5|1590
1645703520000|2022-02-24 11:52:00|1259|1258|1259.5|1257.5|1260|1258.5|1259|1257.5|1273
1645703540000|2022-02-24 11:52:20|1260|1258|1260|1258|1260|1258|1260|1257.5|109
1645703560000|2022-02-24 11:52:40|1259.5||1260||1260||1259.5||0
1645703570000|2022-02-24 11:52:50||1258.5||1258.5||1258.5||1258.5|0
1645703590000|2022-02-24 11:53:10|1259.5|1258|1259|1257.5|1259.5|1258|1259|1257.5|259
1645703610000|2022-02-24 11:53:30|1258.5|1257|1257.5|1256|1259|1257|1257.5|1256|2232
1645703620000|2022-02-24 11:53:40|1258|1256.5|1258|1256.5|1258|1256.5|1258|1256.5|255
1645703630000|2022-02-24 11:53:50|1257.5||1258||1258||1257.5||0
1645703640000|2022-02-24 11:54:00||1257||1257||1257||1257|0
1645703650000|2022-02-24 11:54:10|1258.5|1257.5|1259.5|1257.5|1259.5|1257.5|1258|1257.5|709
1645703760000|2022-02-24 11:56:00|1259|1257|1258|1257|1259|1257|1258|1257|285
1645703770000|2022-02-24 11:56:10|||||||||1270
1645703780000|2022-02-24 11:56:20|1257.5||1258||1258||1257.5||37
1645703800000|2022-02-24 11:56:40|1257.5|1256|1257.5|1256|1257.5|1256|1257.5|1256|35
1645703810000|2022-02-24 11:56:50|1258||1257.5||1258||1257.5||0
1645703880000|2022-02-24 11:58:00|1258|1256.5|1258|1256.5|1258|1256.5|1258|1256|246
1645703890000|2022-02-24 11:58:10|1258.5|1257|1260|1257.5|1260|1257.5|1258.5|1257|292
1645703900000|2022-02-24 11:58:20|1259.5||1259.5||1259.5||1259.5||0
1645703920000|2022-02-24 11:58:40|1259|1257|1260|1257.5|1260|1258.5|1259|1256.5|638
1645703940000|2022-02-24 11:59:00|1259.5||1260||1260||1259.5||69
1645703950000|2022-02-24 11:59:10|1259.5|1258|1260|1257.5|1260|1258|1259.5|1257.5|433
1645703970000|2022-02-24 11:59:30|1260.5|1258|1260|1258.5|1261|1259.5|1260|1258|603
1645703990000|2022-02-24 11:59:50|1261.5|1259.5|1260.5|1259.5|1261.5|1260|1260|1259|3573
1645704000000|2022-02-24 12:00:00|1259.5|1259|1260|1259|1260.5|1259.5|1259.5|1259|263
1645704010000|2022-02-24 12:00:10|||||||||96
1645704020000|2022-02-24 12:00:20|1259|1258.5|1259.5|1258.5|1260|1258.5|1259|1258.5|673
1645704040000|2022-02-24 12:00:40|1259|1257.5|1258.5|1256.5|1259.5|1257.5|1258.5|1256.5|291
1645704060000|2022-02-24 12:01:00|||||||||64
1645704090000|2022-02-24 12:01:30|1259|1257|1259.5|1257.5|1259.5|1257.5|1258.5|1257|373
1645704110000|2022-02-24 12:01:50|1259||1259||1259||1259||0
1645704120000|2022-02-24 12:02:00|1258.5|1257|1258|1256.5|1258.5|1257|1257.5|1256.5|300
1645704140000|2022-02-24 12:02:20|1257.5||1257.5||1257.5||1257.5||0
1645704150000|2022-02-24 12:02:30|1258|1256|1257.5|1256|1258|1256.5|1257.5|1256|86
1645704170000|2022-02-24 12:02:50|1258|1256.5|1257.5|1256|1258|1256.5|1257.5|1256|0
1645704180000|2022-02-24 12:03:00|1258||1258||1258||1258||0
1645704190000|2022-02-24 12:03:10|1258.5|1256.5|1258.5|1256.5|1258.5|1256.5|1258.5|1256.5|411
1645704210000|2022-02-24 12:03:30|1258|1256|1258.5|1256.5|1258.5|1256.5|1257.5|1256|465
1645704220000|2022-02-24 12:03:40|1259|1257|1259|1257.5|1259|1257.5|1259|1257|194
1645704250000|2022-02-24 12:04:10|1258.5|1257|1258|1256.5|1259|1257|1258|1256.5|0
1645704320000|2022-02-24 12:05:20|1257.5|1256|1258|1256.5|1258|1256.5|1257.5|1256|150
1645704330000|2022-02-24 12:05:30||1256||1256||1256||1256|0
1645704350000|2022-02-24 12:05:50|1258.5|1256.5|1259|1257.5|1259|1257.5|1258.5|1256.5|124
1645704360000|2022-02-24 12:06:00|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|194
1645704370000|2022-02-24 12:06:10|1259|1257.5|1258|1256|1259|1257.5|1257|1256|1291
1645704380000|2022-02-24 12:06:20|1258.5|1256.5|1258|1256.5|1258.5|1257|1258|1256|459
1645704400000|2022-02-24 12:06:40||1257||1256.5||1257||1256.5|0
1645704420000|2022-02-24 12:07:00|1258.5|1257|1258.5|1257|1258.5|1257|1258.5|1257|13
1645704470000|2022-02-24 12:07:50|1258|1256.5|1257.5|1257|1258|1257|1257.5|1256.5|381
1645704480000|2022-02-24 12:08:00||1256.5||1256.5||1256.5||1256.5|0
1645704490000|2022-02-24 12:08:10||1256||1256||1256.5||1256|87
1645704550000|2022-02-24 12:09:10|1257|1255.5|1257.5|1256|1257.5|1256|1257|1255.5|1348
1645704560000|2022-02-24 12:09:20||1256.5||1256.5||1256.5||1256.5|0
1645704600000|2022-02-24 12:10:00|1258.5||1258.5||1258.5||1258.5||106
1645704610000|2022-02-24 12:10:10|1258|1257|1258|1256.5|1258.5|1257|1257.5|1256.5|279
1645704630000|2022-02-24 12:10:30|1258.5|1257|1258.5|1257|1258.5|1257|1258.5|1257|0
1645704640000|2022-02-24 12:10:40|1258|1256.5|1258.5|1256.5|1258.5|1257|1257|1256.5|820
1645704650000|2022-02-24 12:10:50|1258||1258||1258||1258||0
1645704790000|2022-02-24 12:13:10|1258.5|1257|1258.5|1257.5|1258.5|1257.5|1258|1256.5|912
1645704820000|2022-02-24 12:13:40|1259||1259||1259||1259||201
1645704830000|2022-02-24 12:13:50|1259.5|1258|1260|1259|1261.5|1260|1259.5|1258|2772
1645704840000|2022-02-24 12:14:00|1260.5|1259.5|1260|1259|1260.5|1259.5|1260|1259|674
1645704860000|2022-02-24 12:14:20|1260.5|1260|1260|1259.5|1260.5|1260|1260|1259.5|16491
1645704870000|2022-02-24 12:14:30|1260.5|1260|1260|1259.5|1261.5|1260|1260|1259.5|5974
1645704880000|2022-02-24 12:14:40|1260.5|1260|1260|1259.5|1260.5|1260|1260|1259.5|1981
1645704890000|2022-02-24 12:14:50|1260.5|1260|1260.5|1259.5|1260.5|1260|1260|1259.5|837
1645704900000|2022-02-24 12:15:00|1260|1260|1260|1259.5|1260.5|1260|1260|1259.5|2390
1645704910000|2022-02-24 12:15:10|1260.5|1260|1263|1262.5|1263.5|1262.5|1260|1259.5|2902
1645704920000|2022-02-24 12:15:20|1263.5|1263.5|1265|1264|1266|1265|1263.5|1263|2868
1645704940000|2022-02-24 12:15:40|1264.5||1265||1265||1264.5||136
1645704950000|2022-02-24 12:15:50|1265.5|1264.5|1266|1264.5|1266|1264.5|1265|1264.5|605
1645704960000|2022-02-24 12:16:00||1265||1265.5||1265.5||1265|0
1645704970000|2022-02-24 12:16:10|1266.5|1266|1267.5|1265.5|1267.5|1266|1266.5|1265.5|544
1645704980000|2022-02-24 12:16:20||1266||1266||1266||1265.5|0
1645705040000|2022-02-24 12:17:20|||||||||149
1645705050000|2022-02-24 12:17:30||1266.5||1266.5||1266.5||1266|5
1645705070000|2022-02-24 12:17:50|1268||1268||1268||1267.5||333
1645705080000|2022-02-24 12:18:00|1268.5|1267|1269|1268|1269|1268|1268.5|1267|551
1645705100000|2022-02-24 12:18:20|||||||||177
1645705150000|2022-02-24 12:19:10|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|131
1645705220000|2022-02-24 12:20:20|1270|1269|1271|1270|1271|1270|1269.5|1269|432
1645705230000|2022-02-24 12:20:30|1271.5|1270.5|1272|1270.5|1272|1270.5|1271.5|1270.5|328
1645705240000|2022-02-24 12:20:40||1271||1271||1271||1271|0
1645705250000|2022-02-24 12:20:50|1272.5|1271.5|1272.5|1271.5|1272.5|1271.5|1272.5|1271.5|102
1645705260000|2022-02-24 12:21:00|1273|1272|1273.5|1272|1273.5|1272|1273|1272|97
1645705270000|2022-02-24 12:21:10|1273|1272.5|1270|1268|1274|1272.5|1269|1268|5040
1645705350000|2022-02-24 12:22:30|1269.5|1268.5|1270|1268.5|1270|1268.5|1269.5|1268|0
1645705370000|2022-02-24 12:22:50|1269.5|1268|1269.5|1268|1269.5|1268|1269.5|1268|2
1645705400000|2022-02-24 12:23:20|1269|1267.5|1269|1268|1269|1268|1269|1267.5|614
1645705410000|2022-02-24 12:23:30|1269.5|1268.5|1269.5|1268|1270|1269|1269.5|1268|694
1645705450000|2022-02-24 12:24:10|||||||||787
1645705470000|2022-02-24 12:24:30|1268.5|1267.5|1268.5|1267|1268.5|1267.5|1268.5|1267|331
1645705480000|2022-02-24 12:24:40||1267.5||1267.5||1267.5||1267.5|0
1645705490000|2022-02-24 12:24:50|1268|1267|1268|1267|1268|1267|1268|1267|491
1645705520000|2022-02-24 12:25:20|1267|1266|1267.5|1266|1268|1266|1267|1266|1543
1645705560000|2022-02-24 12:26:00|1268.5|1267|1268.5|1267|1268.5|1267.5|1268.5|1267|799
1645705620000|2022-02-24 12:27:00||1267.5||1267.5||1267.5||1267.5|43
1645705630000|2022-02-24 12:27:10|1269||1269||1269||1269||0
1645705640000|2022-02-24 12:27:20|1269.5|1268|1269.5|1268|1269.5|1268|1269.5|1268|238
1645705650000|2022-02-24 12:27:30|1270|1268.5|1271|1270|1271|1270|1270|1268.5|195
1645705680000|2022-02-24 12:28:00|1270.5|1269|1270.5|1269|1270.5|1269|1270.5|1269|339
1645705690000|2022-02-24 12:28:10|1270|1268|1270|1268.5|1270|1268.5|1269.5|1268|500
1645705720000|2022-02-24 12:28:40|1269.5|1268|1269.5|1268|1269.5|1268|1269.5|1268|285
1645705740000|2022-02-24 12:29:00||1268.5||1268.5||1268.5||1268|125
1645705760000|2022-02-24 12:29:20|||||||||216
1645705820000|2022-02-24 12:30:20|1268.5|1268|1269|1268|1269.5|1268|1268.5|1268|387
1645705840000|2022-02-24 12:30:40|1268|1267.5|1266.5|1265|1268.5|1268|1266|1265|2773
1645705850000|2022-02-24 12:30:50|1267|1265.5|1267|1265|1267|1265.5|1267|1265|645
1645705860000|2022-02-24 12:31:00|1266.5|1265.5|1267|1265.5|1267|1265.5|1266.5|1265|0
1645705870000|2022-02-24 12:31:10|||||||||109
1645705880000|2022-02-24 12:31:20||1265||1265||1265||1265|0
1645705900000|2022-02-24 12:31:40||1265.5||1265.5||1265.5||1265.5|0
1645705910000|2022-02-24 12:31:50||1265||1265||1265||1265|0
1645705920000|2022-02-24 12:32:00||1265.5||1265||1265.5||1265|0
1645705960000|2022-02-24 12:32:40|1266.5||1266.5||1266.5||1266.5||0
1645706030000|2022-02-24 12:33:50|1267|1265.5|1267.5|1266|1267.5|1266|1267|1265.5|612
1645706040000|2022-02-24 12:34:00|1268||1268.5||1268.5||1268||27
1645706050000|2022-02-24 12:34:10|1269|1266.5|1269.5|1267|1269.5|1267|1269|1266.5|0
1645706060000|2022-02-24 12:34:20|||||||||746
1645706070000|2022-02-24 12:34:30|1269||1269||1269||1269||0
1645706100000|2022-02-24 12:35:00|1268.5||1268.5||1268.5||1268.5||0
1645706110000|2022-02-24 12:35:10|1268|1266|1266.5|1265.5|1268.5|1267|1266|1265.5|1289
1645706160000|2022-02-24 12:36:00|1267.5|1266|1267.5|1266.5|1267.5|1266.5|1267.5|1266|459
1645706170000|2022-02-24 12:36:10|1267|1266|1266.5|1265.5|1267|1266|1266.5|1265.5|491
1645706180000|2022-02-24 12:36:20|1267|1266.5|1267|1266.5|1267|1266.5|1267|1266.5|984
1645706200000|2022-02-24 12:36:40|1266.5|1266|1267|1266|1267|1266|1266.5|1266|121
1645706220000|2022-02-24 12:37:00||1266.5||1266||1266.5||1266|704
1645706230000|2022-02-24 12:37:10|||||||||784
1645706280000|2022-02-24 12:38:00|||||||||87
1645706290000|2022-02-24 12:38:10|1267.5|1266.5|1267.5|1266|1267.5|1266.5|1267.5|1266|224
1645706310000|2022-02-24 12:38:30|1267|1265.5|1267|1265.5|1267.5|1266.5|1267|1265.5|798
1645706350000|2022-02-24 12:39:10|1266.5||1266.5||1266.5||1266.5||0
1645706360000|2022-02-24 12:39:20|1266||1266.5||1266.5||1266||337
1645706390000|2022-02-24 12:39:50|1266|1265|1265|1263.5|1266|1265|1265|1263.5|1722
1645706460000|2022-02-24 12:41:00||1263||1263||1263||1263|28
1645706540000|2022-02-24 12:42:20|1264.5|1262.5|1262.5|1260.5|1265|1262.5|1261|1259.5|3816
1645706560000|2022-02-24 12:42:40|1262||1262||1262.5||1262||0
1645706570000|2022-02-24 12:42:50||1260||1260||1260||1260|0
1645706580000|2022-02-24 12:43:00|1261.5||1261.5||1261.5||1261.5||0
1645706590000|2022-02-24 12:43:10|1262|1260.5|1262.5|1260.5|1262.5|1261|1262|1260.5|638
1645706610000|2022-02-24 12:43:30|||||||||11
1645706630000|2022-02-24 12:43:50|1263|1261|1264|1262.5|1264|1262.5|1263|1261|944
1645706640000|2022-02-24 12:44:00|1264.5|1263|1265|1263|1265|1263.5|1264.5|1262.5|496
1645706650000|2022-02-24 12:44:10|1264.5||1264.5||1264.5||1264.5||0
1645706660000|2022-02-24 12:44:20|||||||||27
1645706760000|2022-02-24 12:46:00|1264|1262.5|1263|1261.5|1264|1262.5|1262.5|1261.5|624
1645706770000|2022-02-24 12:46:10|1262.5||1262.5||1262.5||1262.5||506
1645706820000|2022-02-24 12:47:00|1263|1262|1263|1261.5|1263|1262|1262.5|1261.5|392
1645706830000|2022-02-24 12:47:10|1262.5||1262.5||1262.5||1262.5||100
1645706850000|2022-02-24 12:47:30|1263||1263||1263||1262.5||103
1645706860000|2022-02-24 12:47:40|1262.5||1262.5||1262.5||1262.5||0
1645706880000|2022-02-24 12:48:00|1262|1261|1261.5|1260|1262|1261|1261.5|1260|684
1645706910000|2022-02-24 12:48:30|1261||1261||1261.5||1261||0
1645706940000|2022-02-24 12:49:00|||||||||100
1645706990000|2022-02-24 12:49:50|1261.5|1260.5|1262|1260.5|1262|1260.5|1261.5|1260.5|504
1645707050000|2022-02-24 12:50:50|1262.5|1261|1262.5|1261|1262.5|1261.5|1262.5|1261|421
1645707090000|2022-02-24 12:51:30||1261.5||1261.5||1261.5||1261.5|0
1645707100000|2022-02-24 12:51:40|1263|1262|1263|1262|1263|1262|1262.5|1262|248
1645707110000|2022-02-24 12:51:50|1262.5|1261.5|1261.5|1260.5|1262.5|1261.5|1261|1260.5|1967
1645707140000|2022-02-24 12:52:20|1262|1260|1263|1261.5|1263|1261.5|1262|1260|700
1645707210000|2022-02-24 12:53:30|1262.5|1261|1262.5|1261|1263|1261|1262.5|1260.5|325
1645707230000|2022-02-24 12:53:50|||||||||111
1645707240000|2022-02-24 12:54:00|1263|1262|1263|1261|1263|1262|1262.5|1261|235
1645707250000|2022-02-24 12:54:10|1262.5|1260.5|1261.5|1260|1262.5|1260.5|1261|1260|856
1645707280000|2022-02-24 12:54:40|1261|1259.5|1259.5|1258.5|1261|1259.5|1259|1258.5|1504
1645707290000|2022-02-24 12:54:50||1258||1258||1258||1258|47
1645707300000|2022-02-24 12:55:00|1260|1258.5|1260|1258.5|1260|1258.5|1260|1258.5|150
1645707310000|2022-02-24 12:55:10|1260.5|1259|1260.5|1259|1260.5|1259|1260.5|1259|355
1645707320000|2022-02-24 12:55:20||1258.5||1258.5||1258.5||1258.5|0
1645707340000|2022-02-24 12:55:40|1260|1258|1259.5|1258|1260|1258|1259.5|1258|271
1645707360000|2022-02-24 12:56:00|1260|1258.5|1257.5|1256|1260.5|1258.5|1257|1256|2136
1645707370000|2022-02-24 12:56:10||1256.5||1256||1256.5||1256|84
1645707390000|2022-02-24 12:56:30|1257||1257||1257||1257||869
1645707400000|2022-02-24 12:56:40|1256|1255.5|1256.5|1255.5|1257|1256|1255.5|1254.5|843
1645707410000|2022-02-24 12:56:50|1257||1257||1257||1257||281
1645707420000|2022-02-24 12:57:00|1257.5|1256|1257.5|1256|1257.5|1256|1257.5|1255.5|611
1645707430000|2022-02-24 12:57:10|1257||1257.5||1257.5||1257||0
1645707470000|2022-02-24 12:57:50|1257||1257||1257||1257||0
1645707480000|2022-02-24 12:58:00|1257.5||1257.5||1257.5||1257.5||150
1645707490000|2022-02-24 12:58:10|1258|1256.5|1259|1257.5|1259|1257.5|1258|1256.5|810
1645707520000|2022-02-24 12:58:40|1259.5|1258|1259.5|1257.5|1259.5|1258|1259.5|1257.5|106
1645707530000|2022-02-24 12:58:50|1260|1258|1261|1259|1261.5|1260|1259.5|1258|784
1645707540000|2022-02-24 12:59:00|1261.5|1259.5|1262.5|1260.5|1262.5|1261.5|1261.5|1259.5|827
1645707570000|2022-02-24 12:59:30|1263|1261|1263|1261.5|1263|1261.5|1263|1260.5|908
1645707610000|2022-02-24 13:00:10|1263.5|1262|1262.5|1262|1264|1262.5|1262.5|1261.5|229
1645707620000|2022-02-24 13:00:20|1262|1261.5|1262.5|1261.5|1262.5|1261.5|1262|1261.5|768
1645707640000|2022-02-24 13:00:40|1263.5||1263.5||1263.5||1263.5||0
1645707650000|2022-02-24 13:00:50||1262||1261.5||1262||1261.5|0
1645707720000|2022-02-24 13:02:00||1262||1262||1262||1262|0
1645707770000|2022-02-24 13:02:50|1263||1263||1263||1263||0
1645707780000|2022-02-24 13:03:00|1262.5|1261.5|1262|1260.5|1263|1261.5|1261|1260.5|1693
1645707800000|2022-02-24 13:03:20|1261.5||1261.5||1261.5||1261.5||0
1645707830000|2022-02-24 13:03:50|1261||1261.5||1261.5||1261||271
1645707850000|2022-02-24 13:04:10|||||||||325
1645707870000|2022-02-24 13:04:30|1262|1261|1262.5|1261|1262.5|1261|1262|1260.5|503
1645707880000|2022-02-24 13:04:40|||||||||117
1645707900000|2022-02-24 13:05:00|1263|1261.5|1263.5|1262|1263.5|1262|1263|1261.5|603
1645707960000|2022-02-24 13:06:00|1264|1262.5|1263|1262|1264.5|1263.5|1263|1262|1863
1645707980000|2022-02-24 13:06:20|1262.5|1262.5|1263|1262|1263|1262.5|1262.5|1262|195
1645707990000|2022-02-24 13:06:30|1263.5||1263.5||1263.5||1263.5||28
1645708000000|2022-02-24 13:06:40||1262.5||1262.5||1262.5||1262|198
1645708010000|2022-02-24 13:06:50||1262||1262.5||1262.5||1262|0
1645708020000|2022-02-24 13:07:00||1262||1262.5||1262.5||1262|0
1645708030000|2022-02-24 13:07:10|1264||1264||1264||1264||73
1645708040000|2022-02-24 13:07:20||1263||1263||1263||1263|0
1645708080000|2022-02-24 13:08:00|1263.5|1262|1263.5|1262|1263.5|1263|1262|1261.5|1221
1645708120000|2022-02-24 13:08:40|1263|1261.5|1262.5|1261|1263|1261.5|1262|1261|2541
1645708130000|2022-02-24 13:08:50|1262||1262||1262||1262||114
1645708140000|2022-02-24 13:09:00|1262.5|1261.5|1263|1261|1263|1261.5|1262.5|1261|183
1645708150000|2022-02-24 13:09:10|1262.5|1261.5|1263|1261.5|1263|1261.5|1262|1261|177
1645708170000|2022-02-24 13:09:30|1262.5||1262.5||1263||1262.5||0
1645708260000|2022-02-24 13:11:00|||||||||1
1645708280000|2022-02-24 13:11:20|||||||||199
1645708290000|2022-02-24 13:11:30|1263||1263||1263||1263||295
1645708320000|2022-02-24 13:12:00|1263.5|1262|1263.5|1262.5|1263.5|1262.5|1263.5|1262|106
1645708350000|2022-02-24 13:12:30|1264|1263|1264|1263|1264|1263|1264|1263|467
1645708360000|2022-02-24 13:12:40|1264.5|1263.5|1265|1264|1265|1264|1264.5|1263.5|168
1645708370000|2022-02-24 13:12:50|1265.5||1265.5||1265.5||1265.5||105
1645708400000|2022-02-24 13:13:20|1266|1264.5|1268|1266.5|1268|1267|1266|1264.5|1295
1645708440000|2022-02-24 13:14:00|1268.5|1267|1269|1267.5|1269|1267.5|1268.5|1266.5|802
1645708450000|2022-02-24 13:14:10||1268||1268||1268||1268|0
1645708460000|2022-02-24 13:14:20|1268|1267.5|1267.5|1266.5|1268|1267.5|1267.5|1266.5|2661
1645708480000|2022-02-24 13:14:40|1267|1266|1267.5|1266.5|1267.5|1266.5|1267|1266|266
1645708500000|2022-02-24 13:15:00|||||||||50
1645708510000|2022-02-24 13:15:10|1266.5|1266|1267.5|1266.5|1267.5|1266.5|1266.5|1266|230
1645708530000|2022-02-24 13:15:30||1266||1266||1266||1266|3104
1645708550000|2022-02-24 13:15:50|1268|1266.5|1269|1268|1269|1268|1268|1266.5|454
1645708560000|2022-02-24 13:16:00|1268.5|1267.5|1268.5|1267|1268.5|1267.5|1268|1267|1668
1645708570000|2022-02-24 13:16:10||1267.5||1267.5||1267.5||1267.5|0
1645708580000|2022-02-24 13:16:20|1267.5|1267|1268.5|1267|1268.5|1267|1267.5|1267|451
1645708590000|2022-02-24 13:16:30||1267.5||1267||1267.5||1267|0
1645708610000|2022-02-24 13:16:50|1268||1268.5||1268.5||1268||43
1645708630000|2022-02-24 13:17:10||1267.5||1267.5||1267.5||1267.5|0
1645708640000|2022-02-24 13:17:20|1267.5|1267|1267.5|1266.5|1268|1267|1267.5|1266|4085
1645708660000|2022-02-24 13:17:40|1268||1267.5||1268||1267.5||176
1645708670000|2022-02-24 13:17:50|1268|1267|1268|1267|1268|1267|1268|1267|120
1645708680000|2022-02-24 13:18:00|1268.5|1267.5|1271|1270|1271.5|1270|1268.5|1267.5|2317
1645708700000|2022-02-24 13:18:20|1271.5|1270.5|1272.5|1271|1272.5|1271|1271.5|1270.5|683
1645708730000|2022-02-24 13:18:50|1271|1270.5|1272.5|1271.5|1272.5|1271.5|1271|1270.5|2398
1645708740000|2022-02-24 13:19:00|1273|1271|1272|1271|1273|1271|1271.5|1271|2379
1645708750000|2022-02-24 13:19:10|||||||||351
1645708770000|2022-02-24 13:19:30|1272.5|1271.5|1273.5|1272.5|1273.5|1272.5|1272.5|1271|298
1645708780000|2022-02-24 13:19:40|1274|1272|1274.5|1273.5|1274.5|1273.5|1274|1272|233
1645708790000|2022-02-24 13:19:50|1274|1273|1274.5|1273|1274.5|1273|1273.5|1272.5|1821
1645708800000|2022-02-24 13:20:00|1275.5|1273.5|1275.5|1274|1275.5|1274|1275.5|1273.5|250
1645708840000|2022-02-24 13:20:40|1275||1275||1275||1275||197
1645708860000|2022-02-24 13:21:00|1275.5|1274.5|1275.5|1274|1275.5|1274.5|1274.5|1274|3455
1645708870000|2022-02-24 13:21:10|1274.5|1274.5|1275.5|1274.5|1275.5|1274.5|1274.5|1274.5|331
1645708880000|2022-02-24 13:21:20||1274||1274||1274||1274|82
1645708890000|2022-02-24 13:21:30|1275||1275||1275||1275||0
1645708900000|2022-02-24 13:21:40|||||||||17
1645708930000|2022-02-24 13:22:10|1274.5|1273.5|1274.5|1273.5|1274.5|1273.5|1274.5|1273.5|10
1645708940000|2022-02-24 13:22:20|||||||||22
1645708960000|2022-02-24 13:22:40|||||||||7
1645708970000|2022-02-24 13:22:50|||||||||117
1645708990000|2022-02-24 13:23:10|1275|1274|1275.5|1274|1275.5|1274|1274.5|1274|293
1645709000000|2022-02-24 13:23:20|1275|1273.5|1274|1273|1275|1273.5|1273|1272.5|2898
1645709020000|2022-02-24 13:23:40|1273.5|1272.5|1273.5|1272.5|1273.5|1272.5|1273.5|1272.5|785
1645709050000|2022-02-24 13:24:10|1274|1273|1275|1273|1275.5|1273|1273.5|1273|747
1645709160000|2022-02-24 13:26:00|||||||||600
1645709170000|2022-02-24 13:26:10||1274||1273||1274||1273|38
1645709220000|2022-02-24 13:27:00|1274.5|1272.5|1273|1272|1274.5|1272.5|1273|1272|2066
1645709230000|2022-02-24 13:27:10|||||||||103
1645709260000|2022-02-24 13:27:40|1273.5|1272.5|1273.5|1272.5|1273.5|1272.5|1273.5|1272|231
1645709350000|2022-02-24 13:29:10||1272||1272||1272||1272|135
1645709370000|2022-02-24 13:29:30|||||||||145
1645709380000|2022-02-24 13:29:40||1273||1272||1273||1272|227
1645709390000|2022-02-24 13:29:50|1273|1271.5|1273.5|1272.5|1273.5|1272.5|1272|1271.5|2185
1645709400000|2022-02-24 13:30:00|1272.5|1272|1273.5|1272.5|1273.5|1272.5|1272|1271.5|1864
1645709410000|2022-02-24 13:30:10||1272||1272||1272||1272|936
1645709430000|2022-02-24 13:30:30|1273||1273||1273||1273||0
1645709490000|2022-02-24 13:31:30|1273.5|1272.5|1273.5|1272.5|1273.5|1272.5|1273|1272|848
1645709500000|2022-02-24 13:31:40||1272||1272||1272||1272|0
1645709550000|2022-02-24 13:32:30|||||||||197
1645709650000|2022-02-24 13:34:10|1274|1272.5|1274.5|1273.5|1274.5|1274|1274|1272.5|1869
1645709660000|2022-02-24 13:34:20|1275||1275||1275||1275||73
1645709670000|2022-02-24 13:34:30|1275.5|1274.5|1275.5|1274.5|1275.5|1274.5|1275.5|1274.5|162
1645709680000|2022-02-24 13:34:40|1276|1275|1279.5|1278|1279.5|1278|1276|1274.5|3638
1645709690000|2022-02-24 13:34:50|1280|1277.5|1278|1276.5|1280|1277.5|1277.5|1276.5|1577
1645709700000|2022-02-24 13:35:00|1277.5|1277|1278|1277|1278|1277|1277.5|1276.5|15
1645709710000|2022-02-24 13:35:10|||||||||53
1645709720000|2022-02-24 13:35:20||1276.5||1276.5||1276.5||1276.5|31
1645709750000|2022-02-24 13:35:50||1277||1276.5||1277||1276.5|507
1645709760000|2022-02-24 13:36:00|1277.5|1277|1278|1276.5|1278|1277|1277.5|1276.5|3084
1645709770000|2022-02-24 13:36:10|||||||||100
1645709790000|2022-02-24 13:36:30|1277|1276|1277|1275|1277|1276.5|1276.5|1275|4553
1645709810000|2022-02-24 13:36:50|1278|1275.5|1280|1278|1280|1278.5|1277|1275.5|5513
1645709820000|2022-02-24 13:37:00|1279.5||1279.5||1279.5||1279.5||0
1645709830000|2022-02-24 13:37:10|1280||1280||1280||1280||150
1645709840000|2022-02-24 13:37:20|1280.5|1278.5|1280.5|1278.5|1280.5|1279|1280.5|1278.5|415
1645709850000|2022-02-24 13:37:30|1280||1279||1280||1279||473
1645709860000|2022-02-24 13:37:40||1278||1278||1278||1278|1142
1645709870000|2022-02-24 13:37:50|||||||||127
1645709880000|2022-02-24 13:38:00|1278.5||1279||1279||1278.5||175
1645709910000|2022-02-24 13:38:30|1278.5|1277|1278.5|1277|1278.5|1277|1278.5|1277|841
1645709920000|2022-02-24 13:38:40|1279|1277.5|1280|1278|1280|1278.5|1279|1277.5|3332
1645709930000|2022-02-24 13:38:50||1278.5||1278.5||1278.5||1278.5|0
1645709970000|2022-02-24 13:39:30|1279.5|1278|1278.5|1277.5|1279.5|1278|1278.5|1277.5|327
1645709990000|2022-02-24 13:39:50|1278|1277|1278|1277|1278|1277|1278|1277|100
1645710000000|2022-02-24 13:40:00|1278.5||1278.5||1278.5||1278.5||255
1645710030000|2022-02-24 13:40:30|1278|1276.5|1279|1277|1279|1277.5|1278|1276.5|2484
1645710040000|2022-02-24 13:40:40|1279.5|1277.5|1279|1277|1279.5|1277.5|1279|1277|0
1645710080000|2022-02-24 13:41:20|1278.5||1278.5||1278.5||1278.5||0
1645710160000|2022-02-24 13:42:40|1278||1278||1278||1278||106
1645710180000|2022-02-24 13:43:00|1278.5||1278.5||1278.5||1278.5||244
1645710230000|2022-02-24 13:43:50|1279|1277.5|1279|1277.5|1279.5|1277.5|1279|1277.5|114
1645710240000|2022-02-24 13:44:00|1279.5|1278|1279.5|1278.5|1279.5|1278.5|1279.5|1278|28
1645710280000|2022-02-24 13:44:40|1280|1279|1280|1278.5|1280|1279|1280|1278.5|513
1645710300000|2022-02-24 13:45:00|||||||||47
1645710320000|2022-02-24 13:45:20|||||||||24
1645710330000|2022-02-24 13:45:30|1279.5|1278|1279.5|1278.5|1279.5|1278.5|1279.5|1278|306
1645710340000|2022-02-24 13:45:40|1280||1280||1280||1280||588
1645710350000|2022-02-24 13:45:50|1280.5|1279|1282|1280|1282.5|1280.5|1280.5|1279|1598
1645710360000|2022-02-24 13:46:00|1281|1279.5|1281|1279.5|1281|1279.5|1281|1279.5|1004
1645710390000|2022-02-24 13:46:30|1280.5|1279|1280|1279|1280.5|1279|1280|1279|548
1645710400000|2022-02-24 13:46:40|1281||1281||1281||1279.5||43
1645710410000|2022-02-24 13:46:50|1279.5||1280||1281||1279.5||144
1645710420000|2022-02-24 13:47:00|1280.5||1280.5||1280.5||1280.5||1
1645710430000|2022-02-24 13:47:10|1280||1280||1280||1280||97
1645710440000|2022-02-24 13:47:20|1280.5|1279.5|1281|1280|1282|1280.5|1280.5|1279.5|1648
1645710450000|2022-02-24 13:47:30|1282|1280.5|1282.5|1281|1283|1281|1282|1280.5|257
1645710460000|2022-02-24 13:47:40|1283|1281.5|1283.5|1282|1283.5|1282|1283|1281.5|181
1645710470000|2022-02-24 13:47:50|1283||1283||1283||1283||0
1645710480000|2022-02-24 13:48:00||1281.5||1281.5||1281.5||1281.5|221
1645710510000|2022-02-24 13:48:30|1282.5|1281|1282|1280.5|1282.5|1281|1282|1280|740
1645710540000|2022-02-24 13:49:00|1282.5|1281|1283|1281|1283.5|1281|1282.5|1280.5|1557
1645710580000|2022-02-24 13:49:40|1282.5|1281.5|1284|1282|1284|1282|1282.5|1281.5|587
1645710660000|2022-02-24 13:51:00|1284.5|1282.5|1285.5|1284|1285.5|1284|1284|1282.5|818
1645710690000|2022-02-24 13:51:30|1285||1285.5||1285.5||1285||115
1645710770000|2022-02-24 13:52:50|1284.5|1283.5|1285|1283.5|1285|1283.5|1284.5|1283.5|136
1645710780000|2022-02-24 13:53:00|1284.5|1283|1284.5|1283|1285|1283|1284.5|1283|846
1645710790000|2022-02-24 13:53:10||1283.5||1283.5||1283.5||1283.5|0
1645710810000|2022-02-24 13:53:30||1283||1283||1283||1283|101
1645710840000|2022-02-24 13:54:00|1284||1284||1284||1284||0
1645710850000|2022-02-24 13:54:10|1283|1282.5|1283|1282.5|1284|1282.5|1283|1282.5|845
1645710860000|2022-02-24 13:54:20|1283.5||1283.5||1283.5||1283.5||158
1645710870000|2022-02-24 13:54:30||1282||1282||1282||1282|680
1645710880000|2022-02-24 13:54:40|1283||1283||1283||1283||101
1645710890000|2022-02-24 13:54:50|||||||||30
1645710900000|2022-02-24 13:55:00|1282.5|1281.5|1282.5|1281|1282.5|1281.5|1282.5|1281|1051
1645710920000|2022-02-24 13:55:20|1282|1280.5|1282.5|1281|1282.5|1281|1281.5|1280.5|1541
1645710930000|2022-02-24 13:55:30|1282||1282||1282||1282||0
1645710940000|2022-02-24 13:55:40|1281.5|1280.5|1282|1280.5|1282|1281|1281.5|1280.5|388
1645710960000|2022-02-24 13:56:00|1281.5|1281|1282|1281|1282|1281|1281.5|1281|616
1645710970000|2022-02-24 13:56:10|||||||||90
1645711000000|2022-02-24 13:56:40|1282.5|1281.5|1282|1281.5|1282.5|1281.5|1282|1281|744
1645711010000|2022-02-24 13:56:50||1281||1281||1281||1281|117
1645711020000|2022-02-24 13:57:00|1281.5|1280.5|1282|1280.5|1282|1280.5|1281.5|1280.5|913
1645711030000|2022-02-24 13:57:10|1281.5||1282||1282||1281.5||0
1645711040000|2022-02-24 13:57:20|1281|1280|1281.5|1280|1282|1280|1281|1280|49
1645711060000|2022-02-24 13:57:40|1281||1281||1281||1281||0
1645711090000|2022-02-24 13:58:10|||||||||28
1645711100000|2022-02-24 13:58:20|||||||||35
1645711120000|2022-02-24 13:58:40|1280.5|1279.5|1280.5|1279|1281|1279.5|1280.5|1279|585
1645711160000|2022-02-24 13:59:20|||||||||15
1645711180000|2022-02-24 13:59:40|1280||1280||1280||1280||300
1645711190000|2022-02-24 13:59:50|1279.5|1278.5|1280.5|1279|1280.5|1279|1279|1278.5|2282
1645711200000|2022-02-24 14:00:00|1281|1279.5|1284.5|1283|1285|1283|1281|1279.5|1750
1645711210000|2022-02-24 14:00:10|1285|1283.5|1285.5|1284.5|1286|1284.5|1285|1283|0
1645711220000|2022-02-24 14:00:20|1284.5|1284|1285.5|1283.5|1285.5|1284|1284.5|1283.5|604
1645711230000|2022-02-24 14:00:30|1285||1285.5||1285.5||1285||0
1645711240000|2022-02-24 14:00:40|1285||1284.5||1285.5||1284.5||358
1645711250000|2022-02-24 14:00:50|1285.5|1284|1287|1285.5|1287.5|1286.5|1285.5|1284|4325
1645711260000|2022-02-24 14:01:00|1288|1286|1288|1287|1288|1287|1287.5|1286|558
1645711270000|2022-02-24 14:01:10|1287|1286.5|1288|1286|1288|1286.5|1287|1286|999
1645711300000|2022-02-24 14:01:40||1286.5||1286.5||1287||1286.5|0
1645711310000|2022-02-24 14:01:50||1287||1287||1287||1286.5|0
1645711320000|2022-02-24 14:02:00|1287.5||1288||1288||1287.5||138
1645711330000|2022-02-24 14:02:10|1288.5|1286.5|1288|1286.5|1288.5|1287|1288|1286|883
1645711340000|2022-02-24 14:02:20|1289|1287|1289|1287.5|1289|1287.5|1289|1287|98
1645711380000|2022-02-24 14:03:00|1288.5||1288.5||1288.5||1288.5||0
1645711390000|2022-02-24 14:03:10|1287.5|1286.5|1288.5|1287.5|1288.5|1287.5|1287.5|1286.5|1103
1645711460000|2022-02-24 14:04:20|1289|1288|1289|1288|1289|1288|1289|1288|149
1645711470000|2022-02-24 14:04:30|1288.5|1287.5|1288.5|1287|1289|1287.5|1288.5|1287|438
1645711480000|2022-02-24 14:04:40|1288||1288.5||1288.5||1288||0
1645711540000|2022-02-24 14:05:40|||||||||4
1645711560000|2022-02-24 14:06:00|1289|1287.5|1291|1289.5|1291|1289.5|1289|1287.5|715
1645711610000|2022-02-24 14:06:50|1290.5|1289|1290|1288.5|1290.5|1289|1289.5|1288.5|2133
1645711640000|2022-02-24 14:07:20|1289.5||1289.5||1289.5||1289.5||38
1645711650000|2022-02-24 14:07:30|1290.5|1289|1290.5|1289|1290.5|1289|1290.5|1288.5|225
1645711660000|2022-02-24 14:07:40|||||||||2401
1645711710000|2022-02-24 14:08:30|1291|1289.5|1291|1289.5|1291|1290|1291|1289.5|473
1645711720000|2022-02-24 14:08:40|1290.5||1290.5||1290.5||1290.5||37
1645711740000|2022-02-24 14:09:00|1290|1289|1290|1288.5|1290.5|1289|1289|1288.5|406
1645711750000|2022-02-24 14:09:10|1289.5||1290||1290||1289.5||0
1645711760000|2022-02-24 14:09:20|1289.5|1288|1289|1287.5|1289.5|1288|1288.5|1287.5|912
1645711770000|2022-02-24 14:09:30|1288.5|1287|1288.5|1287|1288.5|1287|1288.5|1287|583
1645711780000|2022-02-24 14:09:40|1289|1288|1288.5|1287.5|1289|1288|1288.5|1287.5|194
1645711800000|2022-02-24 14:10:00|1288|1287|1287.5|1286.5|1288.5|1287|1287|1286.5|1063
1645711810000|2022-02-24 14:10:10|1287|1286|1287|1286|1287|1286|1287|1286|720
1645711820000|2022-02-24 14:10:20|1286.5|1285.5|1287|1285.5|1287|1285.5|1286.5|1285.5|224
1645711840000|2022-02-24 14:10:40|1286.5||1286.5||1286.5||1286.5||0
1645711850000|2022-02-24 14:10:50|1287|1286|1287.5|1286|1287.5|1287|1287|1285.5|1048
1645711870000|2022-02-24 14:11:10|1287||1287.5||1287.5||1287||0
1645711880000|2022-02-24 14:11:20|1287||1287||1287.5||1287||0
1645711890000|2022-02-24 14:11:30|1286.5|1285.5|1287|1285.5|1287|1285.5|1286.5|1285.5|3344
1645711920000|2022-02-24 14:12:00|1286.5||1286.5||1286.5||1286.5||1
1645711940000|2022-02-24 14:12:20|1286|1285|1286|1285|1286|1285|1286|1285|979
1645711960000|2022-02-24 14:12:40|1285.5||1286||1286||1285.5||130
1645711980000|2022-02-24 14:13:00|||||||||126
1645712010000|2022-02-24 14:13:30|1286.5|1285.5|1287|1285.5|1287|1285.5|1286.5|1285.5|523
1645712040000|2022-02-24 14:14:00|1287.5|1286|1287.5|1285.5|1289|1287.5|1287|1285.5|2758
1645712050000|2022-02-24 14:14:10|1287|1285|1286.5|1285|1287|1285|1286.5|1285|0
1645712060000|2022-02-24 14:14:20|1287|1285.5|1287.5|1285.5|1287.5|1285.5|1287|1285.5|0
1645712070000|2022-02-24 14:14:30|1287||1287||1287||1287||0
1645712080000|2022-02-24 14:14:40|1286.5|1285|1286.5|1285|1286.5|1285|1286.5|1285|285
1645712110000|2022-02-24 14:15:10||1285.5||1285.5||1285.5||1285.5|0
1645712120000|2022-02-24 14:15:20|1286|1285|1286|1284.5|1286|1285|1286|1284.5|1215
1645712130000|2022-02-24 14:15:30||1285||1285||1285||1285|0
1645712140000|2022-02-24 14:15:40|||||||||61
1645712150000|2022-02-24 14:15:50|||||||||125
1645712170000|2022-02-24 14:16:10|1285.5|1284.5|1285.5|1284.5|1286|1284.5|1285.5|1284.5|391
1645712190000|2022-02-24 14:16:30|||||||||94
1645712210000|2022-02-24 14:16:50|1285|1284|1285|1284|1285|1284|1285|1284|1071
1645712220000|2022-02-24 14:17:00|1285.5|1284.5|1285.5|1284.5|1285.5|1284.5|1285.5|1284|571
1645712240000|2022-02-24 14:17:20|||||||||125
1645712280000|2022-02-24 14:18:00|1285|1284|1281|1280|1285|1284|1281|1280|5025
1645712290000|2022-02-24 14:18:10|1280.5|1279.5|1280|1278.5|1280.5|1279.5|1279.5|1278.5|2021
1645712300000|2022-02-24 14:18:20|1280.5|1279|1281|1279.5|1281|1279.5|1280.5|1279|904
1645712310000|2022-02-24 14:18:30|1280.5|1279|1280.5|1279|1280.5|1279|1280|1278.5|357
1645712320000|2022-02-24 14:18:40||1278.5||1278.5||1278.5||1278.5|0
1645712340000|2022-02-24 14:19:00||1279||1278.5||1279||1278.5|0
1645712370000|2022-02-24 14:19:30|1281|1279|1282|1280.5|1282|1281|1281|1279|2595
1645712380000|2022-02-24 14:19:40||1281.5||1280.5||1281.5||1280.5|87
1645712410000|2022-02-24 14:20:10|1281.5|1281|1285.5|1284.5|1285.5|1284.5|1281.5|1281|1578
1645712420000|2022-02-24 14:20:20|||||||||324
1645712450000|2022-02-24 14:20:50|1286|1285|1287|1285|1287.5|1285|1286|1285|250
1645712460000|2022-02-24 14:21:00|1286.5||1286.5||1286.5||1286.5||0
1645712490000|2022-02-24 14:21:30|1286|1284.5|1285|1283|1286.5|1284.5|1285|1283|1546
1645712500000|2022-02-24 14:21:40|1284.5||1284.5||1284.5||1284.5||0
1645712530000|2022-02-24 14:22:10|1284|1282.5|1284|1282.5|1284.5|1282.5|1284|1282.5|156
1645712540000|2022-02-24 14:22:20|1283.5||1283.5||1283.5||1283.5||0
1645712550000|2022-02-24 14:22:30|1284|1283|1284|1282.5|1284.5|1283|1284|1282.5|225
1645712560000|2022-02-24 14:22:40||1283||1283||1283||1283|0
1645712570000|2022-02-24 14:22:50|1285||1285||1285||1284.5||81
1645712580000|2022-02-24 14:23:00||1283.5||1283.5||1283.5||1283.5|0
1645712650000|2022-02-24 14:24:10||1284||1284||1284||1284|0
1645712660000|2022-02-24 14:24:20|1284.5|1284.5|1284.5|1284|1284.5|1284.5|1284.5|1283.5|82
1645712670000|2022-02-24 14:24:30|1284|1283|1284|1283|1284|1283|1284|1282.5|344
1645712680000|2022-02-24 14:24:40|1284.5||1284.5||1284.5||1284.5||0
1645712690000|2022-02-24 14:24:50|1284|1282.5|1284|1282.5|1284|1283|1284|1282.5|117
1645712700000|2022-02-24 14:25:00|1284.5|1283|1284.5|1283|1284.5|1283|1284.5|1283|0
1645712710000|2022-02-24 14:25:10|1284|1282.5|1284.5|1282.5|1284.5|1282.5|1283.5|1282|701
1645712720000|2022-02-24 14:25:20|1285|1283|1283|1282|1285|1283|1283|1282|229
1645712730000|2022-02-24 14:25:30|1282.5|1281.5|1283|1281.5|1283|1281.5|1282.5|1281.5|147
1645712750000|2022-02-24 14:25:50||1282||1282||1282||1282|0
1645712760000|2022-02-24 14:26:00|1283.5|1282.5|1283.5|1282.5|1283.5|1282.5|1283.5|1282.5|287
1645712780000|2022-02-24 14:26:20|||||||||39
1645712840000|2022-02-24 14:27:20|1284|1283|1286.5|1285|1286.5|1285|1284|1282.5|2479
1645712850000|2022-02-24 14:27:30|||||||||1500
1645712860000|2022-02-24 14:27:40|1286|1284.5|1286.5|1285|1286.5|1285|1286|1284.5|761
1645712920000|2022-02-24 14:28:40|1286|1284.5|1284.5|1283|1286.5|1284.5|1284|1283|2312
1645712930000|2022-02-24 14:28:50|1284||1284.5||1284.5||1284||0
1645712940000|2022-02-24 14:29:00|1285|1283.5|1284|1282|1285.5|1284.5|1284|1282|1665
1645712960000|2022-02-24 14:29:20|||||||||231
1645712970000|2022-02-24 14:29:30|1284.5|1282.5|1285|1283|1285|1283|1284|1282|0
1645712980000|2022-02-24 14:29:40|1284|1284|1283.5|1282|1284|1284|1283.5|1282|598
1645712990000|2022-02-24 14:29:50|1284|1282.5|1284|1282.5|1284|1282.5|1284|1282.5|0
1645713000000|2022-02-24 14:30:00|1283.5||1283.5||1283.5||1283.5||0
1645713020000|2022-02-24 14:30:20|1284|1283|1283.5|1282|1284|1283|1283.5|1282|1083
1645713030000|2022-02-24 14:30:30|1283|1281.5|1282.5|1281|1283.5|1281.5|1282.5|1281|639
1645713040000|2022-02-24 14:30:40|1281.5|1280.5|1282|1280.5|1282.5|1280.5|1280|1278.5|3803
1645713050000|2022-02-24 14:30:50|1282.5|1280|1281.5|1280|1282.5|1280|1281.5|1280|0
1645713060000|2022-02-24 14:31:00|1282|1280.5|1281.5|1280|1282.5|1281.5|1281.5|1280|2923
1645713070000|2022-02-24 14:31:10|1282.5|1280.5|1283|1281|1283|1281|1282.5|1280|881
1645713080000|2022-02-24 14:31:20|1282.5||1283||1283||1282.5||0
1645713090000|2022-02-24 14:31:30|1282.5|1281.5|1283.5|1282|1283.5|1282|1282.5|1281.5|459
1645713100000|2022-02-24 14:31:40|1284|1282.5|1286.5|1285.5|1286.5|1285.5|1284|1282|792
1645713110000|2022-02-24 14:31:50||1285||1285.5||1285.5||1285|0
1645713130000|2022-02-24 14:32:10|1287|1286|1287.5|1286|1288|1286|1287|1286|1375
1645713160000|2022-02-24 14:32:40|1289|1286.5|1289|1287|1289|1288|1288.5|1286.5|625
1645713170000|2022-02-24 14:32:50|1289.5|1287.5|1291|1289|1291|1289|1289.5|1287.5|274
1645713190000|2022-02-24 14:33:10|||||||||311
1645713200000|2022-02-24 14:33:20|1290.5|1289.5|1289.5|1288.5|1290.5|1290|1289.5|1288|2104
1645713230000|2022-02-24 14:33:50|1290|1289|1290|1289|1290|1289|1290|1289|348
1645713240000|2022-02-24 14:34:00|1291|1289.5|1290.5|1288.5|1292|1290|1290|1288.5|956
1645713250000|2022-02-24 14:34:10|1290|1288|1290.5|1288.5|1290.5|1288.5|1289.5|1288|553
1645713280000|2022-02-24 14:34:40|1290|1288|1289.5|1288|1290|1288.5|1288.5|1287.5|1013
1645713290000|2022-02-24 14:34:50|1289|1288.5|1289.5|1288.5|1289.5|1288.5|1288.5|1288.5|765
1645713310000|2022-02-24 14:35:10|1289|1288|1288|1287|1289|1288|1288|1287|1518
1645713320000|2022-02-24 14:35:20|1287.5|1286.5|1287.5|1286.5|1287.5|1286.5|1286.5|1286|487
1645713330000|2022-02-24 14:35:30||1286||1286||1286||1286|397
1645713350000|2022-02-24 14:35:50|1288|1286.5|1289|1288|1289|1288|1288|1286.5|817
1645713360000|2022-02-24 14:36:00|||||||||281
1645713410000|2022-02-24 14:36:50|1289.5|1288.5|1292.5|1290.5|1292.5|1290.5|1289|1288|651
1645713430000|2022-02-24 14:37:10|1292|1290|1289.5|1289|1292|1290|1289.5|1288.5|2100
1645713440000|2022-02-24 14:37:20|1290.5||1291||1291||1290.5||5
1645713450000|2022-02-24 14:37:30|1291.5|1289.5|1293|1291|1294|1291|1291.5|1289.5|399
1645713470000|2022-02-24 14:37:50|||||||||25
1645713490000|2022-02-24 14:38:10|1292.5|1291.5|1293|1292|1293|1292|1292.5|1291|506
1645713500000|2022-02-24 14:38:20||1291||1291.5||1292||1291|0
1645713510000|2022-02-24 14:38:30|1293.5|1292|1294|1293|1294|1293|1293.5|1291.5|1475
1645713520000|2022-02-24 14:38:40|1294.5|1293.5|1297|1295|1297.5|1296|1294.5|1293.5|776
1645713530000|2022-02-24 14:38:50|1296.5||1297||1297||1296.5||0
1645713540000|2022-02-24 14:39:00|1296.5|1294.5|1296|1294|1297|1294.5|1295.5|1294|150
1645713550000|2022-02-24 14:39:10|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|197
1645713560000|2022-02-24 14:39:20|1296.5|1294|1296.5|1294.5|1297|1295.5|1295.5|1294|386
1645713570000|2022-02-24 14:39:30|1296||1296.5||1296.5||1296||0
1645713580000|2022-02-24 14:39:40|1297.5|1295|1298|1296|1298|1297|1297|1295|420
1645713590000|2022-02-24 14:39:50|1298.5|1296.5|1299|1297.5|1299|1297.5|1298.5|1296.5|100
1645713600000|2022-02-24 14:40:00|1298.5|1297|1298.5|1297|1298.5|1297|1298.5|1297|102
1645713610000|2022-02-24 14:40:10|1297.5|1296.5|1295.5|1294|1298|1296.5|1293|1290.5|21205
1645713620000|2022-02-24 14:40:20|1296|1294.5|1296.5|1294.5|1296.5|1294.5|1296|1294.5|35
1645713630000|2022-02-24 14:40:30|1295.5|1294|1295.5|1293.5|1295.5|1294|1294.5|1293.5|453
1645713640000|2022-02-24 14:40:40|1295|1293|1294|1292.5|1295|1293|1293.5|1292.5|1615
1645713660000|2022-02-24 14:41:00|1293.5|1292|1293.5|1292|1293.5|1292|1293.5|1292|0
1645713680000|2022-02-24 14:41:20||1292.5||1292.5||1292.5||1292.5|0
1645713690000|2022-02-24 14:41:30|1293|1292|1293|1291.5|1293|1292|1293|1291.5|454
1645713700000|2022-02-24 14:41:40|1292.5|1291|1291|1289.5|1292.5|1291|1290|1289|1256
1645713710000|2022-02-24 14:41:50|1292|1290|1294.5|1293|1294.5|1293|1291|1290|1030
1645713720000|2022-02-24 14:42:00|1294|1292.5|1292.5|1291.5|1294|1292.5|1292.5|1291|1687
1645713730000|2022-02-24 14:42:10|1293.5|1292|1293.5|1292|1293.5|1292|1293.5|1292|626
1645713740000|2022-02-24 14:42:20||1291.5||1292||1292||1291.5|0
1645713750000|2022-02-24 14:42:30|1293|1291.5|1293.5|1292|1293.5|1292|1293|1291.5|0
1645713760000|2022-02-24 14:42:40|1293||1293||1293||1293||0
1645713770000|2022-02-24 14:42:50|1292.5|1291.5|1291.5|1290|1293|1291.5|1291.5|1290|798
1645713780000|2022-02-24 14:43:00|1291|1289.5|1290.5|1289.5|1291|1289.5|1290.5|1289|177
1645713790000|2022-02-24 14:43:10||1289||1289.5||1289.5||1289|0
1645713800000|2022-02-24 14:43:20|1290|1289|1290|1289|1290|1289|1289.5|1288.5|242
1645713820000|2022-02-24 14:43:40|1290.5|1289.5|1290.5|1289|1290.5|1289.5|1290|1289|1002
1645713830000|2022-02-24 14:43:50|1291|1289.5|1291.5|1289.5|1291.5|1289.5|1290.5|1289.5|983
1645713840000|2022-02-24 14:44:00|1291|1289|1291|1289|1291|1289|1290|1289|425
1645713880000|2022-02-24 14:44:40|1290.5|1288.5|1290|1288.5|1290.5|1288.5|1290|1288.5|818
1645713890000|2022-02-24 14:44:50|1290.5|1289|1293.5|1291.5|1294|1292|1290.5|1289|1648
1645713900000|2022-02-24 14:45:00|1292.5|1291|1292.5|1291|1292.5|1291|1292.5|1291|24
1645713910000|2022-02-24 14:45:10||1290.5||1290.5||1290.5||1290.5|0
1645713920000|2022-02-24 14:45:20|1292||1292||1292.5||1292||0
1645713930000|2022-02-24 14:45:30|1292.5|1291|1292|1290.5|1292.5|1291|1292|1290.5|164
1645713940000|2022-02-24 14:45:40|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|97
1645713950000|2022-02-24 14:45:50|1292|1291|1293|1291|1293|1291|1292|1290.5|875
1645713960000|2022-02-24 14:46:00|1293.5|1291.5|1295|1293|1295.5|1293|1293.5|1291|323
1645714010000|2022-02-24 14:46:50|1295.5|1293.5|1297|1295|1297.5|1296|1295.5|1293.5|5053
1645714020000|2022-02-24 14:47:00||1295.5||1295.5||1295.5||1295.5|0
1645714030000|2022-02-24 14:47:10|1296.5|1295|1296.5|1295|1296.5|1295.5|1296.5|1295|102
1645714040000|2022-02-24 14:47:20|||||||||143
1645714060000|2022-02-24 14:47:40|1295.5|1294.5|1296|1294.5|1296|1294.5|1295.5|1294.5|729
1645714070000|2022-02-24 14:47:50|1295.5||1295.5||1295.5||1295.5||0
1645714080000|2022-02-24 14:48:00|1296|1295|1297|1295|1297|1296|1296|1294.5|1330
1645714090000|2022-02-24 14:48:10|1298|1295.5|1297.5|1296|1298.5|1296|1297|1295.5|475
1645714100000|2022-02-24 14:48:20|1298.5|1296.5|1299|1297|1299|1297|1298|1296|109
1645714110000|2022-02-24 14:48:30|1298.5||1299||1299||1298||0
1645714140000|2022-02-24 14:49:00|1298.5||1298.5||1298.5||1298.5||0
1645714160000|2022-02-24 14:49:20|1298|1296.5|1299|1298|1299|1298|1298|1296.5|1243
1645714170000|2022-02-24 14:49:30|1299.5|1298.5|1301.5|1300|1301.5|1300|1299.5|1298.5|526
1645714180000|2022-02-24 14:49:40|1302|1301|1304.5|1303|1304.5|1303|1302|1301|619
1645714190000|2022-02-24 14:49:50|1304|1303.5|1305.5|1303.5|1305.5|1303.5|1304|1303|613
1645714200000|2022-02-24 14:50:00|1306|1304|1306.5|1305|1307|1305|1306|1304|432
1645714210000|2022-02-24 14:50:10|1307|1305.5|1305.5|1304.5|1307.5|1305.5|1305.5|1304.5|657
1645714230000|2022-02-24 14:50:30|1306.5|1305|1306.5|1305|1306.5|1305|1306.5|1305|890
1645714250000|2022-02-24 14:50:50||1305.5||1305||1305.5||1305|45
1645714260000|2022-02-24 14:51:00|||||||||182
1645714290000|2022-02-24 14:51:30|1306|1304.5|1305|1303.5|1306|1304.5|1305|1303.5|2088
1645714300000|2022-02-24 14:51:40|1304.5||1305||1305.5||1304.5||0
1645714330000|2022-02-24 14:52:10|1304.5||1304.5||1304.5||1304||851
1645714360000|2022-02-24 14:52:40|1303.5|1302.5|1300|1298.5|1304.5|1303|1300|1298.5|1952
1645714370000|2022-02-24 14:52:50|1299.5|1298|1299|1298|1299.5|1298|1299|1298|45
1645714380000|2022-02-24 14:53:00|1298.5|1297.5|1299|1297.5|1299|1297.5|1298.5|1297.5|987
1645714390000|2022-02-24 14:53:10||1298||1298||1298||1297.5|582
1645714400000|2022-02-24 14:53:20|1299.5|1297.5|1299|1297.5|1299.5|1298|1299|1297.5|115
1645714410000|2022-02-24 14:53:30|1299.5||1299.5||1299.5||1299.5||35
1645714420000|2022-02-24 14:53:40|1299|1297|1298.5|1297|1299|1297|1298|1297|881
1645714440000|2022-02-24 14:54:00|1298||1298||1298||1298||0
1645714450000|2022-02-24 14:54:10|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|467
1645714460000|2022-02-24 14:54:20|1298|1297|1300.5|1299.5|1300.5|1299.5|1298|1295.5|3965
1645714470000|2022-02-24 14:54:30|1300|1299|1300|1298.5|1300.5|1299|1300|1298.5|226
1645714480000|2022-02-24 14:54:40|1299|1297|1297|1295.5|1299|1297.5|1297|1295.5|1128
1645714490000|2022-02-24 14:54:50|1297.5|1296|1297.5|1296|1297.5|1296|1297.5|1296|0
1645714510000|2022-02-24 14:55:10|1298|1296.5|1297.5|1296|1299.5|1297.5|1296.5|1296|2543
1645714530000|2022-02-24 14:55:30|1297|1295.5|1296|1295|1297|1295.5|1296|1295|581
1645714540000|2022-02-24 14:55:40|1296.5||1296.5||1297||1296||0
1645714560000|2022-02-24 14:56:00|1297|1295.5|1300|1298|1300|1298|1297|1295.5|2267
1645714570000|2022-02-24 14:56:10||1298.5||1299||1299||1298.5|0
1645714580000|2022-02-24 14:56:20|1301|1299.5|1301.5|1300.5|1302.5|1300.5|1300|1299|604
1645714590000|2022-02-24 14:56:30|1301|1301|1301|1300|1301|1301|1301|1300|180
1645714600000|2022-02-24 14:56:40||1299.5||1299||1299.5||1299|240
1645714620000|2022-02-24 14:57:00|1301.5|1299.5|1301.5|1300|1301.5|1300|1301|1299|167
1645714630000|2022-02-24 14:57:10|1301|1299.5|1301|1299|1301.5|1299.5|1301|1299|156
1645714640000|2022-02-24 14:57:20||1299.5||1300||1300||1299.5|0
1645714650000|2022-02-24 14:57:30|1301.5|1300.5|1301|1299.5|1301.5|1300.5|1301|1299.5|1230
1645714660000|2022-02-24 14:57:40|1300.5|1299|1299.5|1298|1300.5|1299.5|1299.5|1298|1625
1645714670000|2022-02-24 14:57:50|1299|1297.5|1299.5|1297.5|1299.5|1297.5|1299|1297.5|522
1645714680000|2022-02-24 14:58:00|1298.5|1298|1299|1298|1299.5|1298|1298.5|1298|57
1645714690000|2022-02-24 14:58:10|1298.5|1297.5|1298.5|1297.5|1299|1297.5|1298.5|1297.5|254
1645714700000|2022-02-24 14:58:20|1298|1297|1298|1297|1298.5|1297.5|1298|1297|670
1645714710000|2022-02-24 14:58:30|1298.5|1297.5|1301.5|1300.5|1301.5|1301|1298.5|1297.5|3685
1645714720000|2022-02-24 14:58:40|1301|1300|1300.5|1299.5|1301|1300|1300.5|1299.5|435
1645714730000|2022-02-24 14:58:50|1301||1301||1301||1300.5||0
1645714750000|2022-02-24 14:59:10|1300.5|1300|1303|1301.5|1303|1301.5|1300.5|1299.5|308
1645714760000|2022-02-24 14:59:20|1302.5|1300.5|1302.5|1301|1303|1301|1300|1299|9110
1645714770000|2022-02-24 14:59:30|||||||||163
1645714780000|2022-02-24 14:59:40|1302|1301.5|1302|1300|1302.5|1301.5|1301.5|1300|511
1645714790000|2022-02-24 14:59:50|1301.5|1299.5|1301|1299.5|1301.5|1299.5|1301|1299.5|184
1645714800000|2022-02-24 15:00:00|1300.5|1299|1300|1298.5|1300.5|1299|1300|1298.5|567
1645714810000|2022-02-24 15:00:10|1300.5||1300.5||1300.5||1300.5||0
1645714820000|2022-02-24 15:00:20|1300|1298|1299.5|1298|1300|1298|1299|1298|108
1645714830000|2022-02-24 15:00:30|1299|1298.5|1299.5|1298|1299.5|1298.5|1299|1298|604
1645714840000|2022-02-24 15:00:40|1299|1297.5|1298|1296.5|1299|1298|1298|1296.5|859
1645714850000|2022-02-24 15:00:50||1296||1296.5||1296.5||1296|0
1645714860000|2022-02-24 15:01:00||1297||1296.5||1297||1296.5|235
1645714870000|2022-02-24 15:01:10|1297.5|1297|1303.5|1301.5|1304|1302|1297.5|1297|3401
1645714880000|2022-02-24 15:01:20|1303|1300|1301.5|1300|1303|1301|1301|1300|2394
1645714890000|2022-02-24 15:01:30|1301|1299|1301.5|1299.5|1301.5|1300|1301|1299|69
1645714900000|2022-02-24 15:01:40||1300||1300||1300||1300|0
1645714910000|2022-02-24 15:01:50||1300.5||1300||1300.5||1300|0
1645714920000|2022-02-24 15:02:00|1302.5|1300.5|1302.5|1301|1302.5|1301.5|1302.5|1300|825
1645714940000|2022-02-24 15:02:20|1302|1300.5|1302|1300|1302|1300.5|1301.5|1299.5|403
1645714970000|2022-02-24 15:02:50|1301.5|1299.5|1301|1299|1301.5|1299.5|1300|1299|736
1645714980000|2022-02-24 15:03:00|1300.5|1299.5|1299.5|1298.5|1300.5|1299.5|1299.5|1298.5|1278
1645714990000|2022-02-24 15:03:10|1300.5|1298|1300|1298.5|1300.5|1299|1300|1298|1397
1645715030000|2022-02-24 15:03:50|||||||||118
1645715040000|2022-02-24 15:04:00|1300.5|1299|1302.5|1300.5|1302.5|1300.5|1300.5|1298.5|2236
1645715050000|2022-02-24 15:04:10|1302||1302||1302||1302||117
1645715060000|2022-02-24 15:04:20|1302.5|1301|1302.5|1301|1302.5|1301|1302.5|1301|74
1645715070000|2022-02-24 15:04:30||1301.5||1301||1301.5||1301|219
1645715080000|2022-02-24 15:04:40|1302|1300.5|1302|1301|1302.5|1301|1302|1300.5|613
1645715090000|2022-02-24 15:04:50||1300.5||1300.5||1300.5||1300.5|51
1645715100000|2022-02-24 15:05:00|1301.5|1299.5|1301|1299.5|1301.5|1299.5|1301|1299.5|1008
1645715110000|2022-02-24 15:05:10|1300.5|1299|1300|1299|1300.5|1299|1300|1299|435
1645715120000|2022-02-24 15:05:20||1298.5||1298.5||1298.5||1298.5|634
1645715130000|2022-02-24 15:05:30|1299.5|1298|1299|1298|1299.5|1298|1299|1298|499
1645715150000|2022-02-24 15:05:50|1298.5|1297.5|1298.5|1297|1298.5|1297.5|1298|1297|1400
1645715160000|2022-02-24 15:06:00||1297.5||1297||1297.5||1297|0
1645715170000|2022-02-24 15:06:10|1300|1297.5|1305|1304|1305.5|1304|1299|1297.5|7435
1645715180000|2022-02-24 15:06:20|1305.5|1304.5|1304.5|1303|1306.5|1304.5|1304.5|1303|1603
1645715190000|2022-02-24 15:06:30|1304|1302.5|1304|1302.5|1304.5|1303.5|1303.5|1302.5|238
1645715200000|2022-02-24 15:06:40|1304.5|1303|1304.5|1302.5|1305.5|1303|1304.5|1302.5|0
1645715210000|2022-02-24 15:06:50|1304|1301.5|1303|1301.5|1304|1302|1303|1301.5|286
1645715230000|2022-02-24 15:07:10||1302||1301.5||1302||1301.5|254
1645715260000|2022-02-24 15:07:40|1302.5|1301|1302.5|1301|1303|1301|1302.5|1301|505
1645715270000|2022-02-24 15:07:50|1302|1300.5|1300|1299.5|1302.5|1300.5|1300|1299.5|696
1645715280000|2022-02-24 15:08:00|1299.5|1299|1300|1298.5|1300|1299|1299.5|1298.5|293
1645715290000|2022-02-24 15:08:10|1299.5|1299|1299.5|1298|1300|1299|1298|1296.5|1910
1645715300000|2022-02-24 15:08:20|1299|1297|1299|1297.5|1299|1297.5|1299|1297|150
1645715310000|2022-02-24 15:08:30|1298.5|1298|1299|1298|1299|1298|1298.5|1297.5|530
1645715320000|2022-02-24 15:08:40|1299.5|1298.5|1301|1300|1301|1300|1299.5|1298.5|2087
1645715340000|2022-02-24 15:09:00|1300.5|1299|1301|1299.5|1301|1300|1300.5|1299|591
1645715350000|2022-02-24 15:09:10|1300.5|1299|1300.5|1298.5|1301|1299|1300.5|1298.5|564
1645715360000|2022-02-24 15:09:20||1299||1299||1299||1299|0
1645715370000|2022-02-24 15:09:30||1299.5||1299.5||1299.5||1299.5|0
1645715380000|2022-02-24 15:09:40|1301|1300|1301.5|1300.5|1301.5|1300.5|1301|1299.5|4279
1645715390000|2022-02-24 15:09:50||1300||1300||1300.5||1300|491
1645715400000|2022-02-24 15:10:00|||||||||200
1645715430000|2022-02-24 15:10:30|1301|1299.5|1301|1300|1301.5|1300|1301|1299.5|535
1645715450000|2022-02-24 15:10:50|1300|1299.5|1300.5|1299.5|1301|1299.5|1300|1299|819
1645715460000|2022-02-24 15:11:00|1301|1300|1301|1300|1301|1300|1301|1300|834
1645715470000|2022-02-24 15:11:10|1300.5|1299.5|1300.5|1299|1300.5|1299.5|1300.5|1299|416
1645715490000|2022-02-24 15:11:30|1301|1299.5|1303|1301.5|1303.5|1301.5|1301|1299|2443
1645715530000|2022-02-24 15:12:10|1305|1302|1304.5|1302.5|1305|1302.5|1304.5|1301.5|749
1645715540000|2022-02-24 15:12:20|1304|1302|1304|1302|1304|1302.5|1304|1302|243
1645715560000|2022-02-24 15:12:40|1303.5|1301.5|1303|1301.5|1303.5|1302|1303|1301|3203
1645715570000|2022-02-24 15:12:50|1302.5|1301|1302.5|1301|1302.5|1301|1302.5|1301|20
1645715590000|2022-02-24 15:13:10|1303|1301.5|1304.5|1303|1304.5|1303|1302.5|1301|3452
1645715640000|2022-02-24 15:14:00|||||||||2067
1645715650000|2022-02-24 15:14:10|1304|1302.5|1304|1302|1304|1302.5|1303|1302|1683
1645715670000|2022-02-24 15:14:30|1303.5|1301.5|1302.5|1300.5|1304|1302|1302|1300.5|3488
1645715680000|2022-02-24 15:14:40|1303|1301|1303|1301.5|1303|1301.5|1302.5|1301|1280
1645715690000|2022-02-24 15:14:50||1301||1301.5||1301.5||1301|0
1645715700000|2022-02-24 15:15:00|1302.5|1301|1302.5|1301|1303|1301|1302.5|1301|255
1645715710000|2022-02-24 15:15:10||1300.5||1300.5||1300.5||1300.5|37
1645715740000|2022-02-24 15:15:40|1303|1301|1303.5|1302.5|1303.5|1302.5|1302.5|1301|2424
1645715750000|2022-02-24 15:15:50|1303|1302|1303|1301.5|1303|1302|1303|1301.5|557
1645715760000|2022-02-24 15:16:00|1302.5|1301|1302|1300.5|1302.5|1301|1302|1300.5|870
1645715770000|2022-02-24 15:16:10|1301.5|1300|1301.5|1300|1302|1300|1301.5|1300|418
1645715780000|2022-02-24 15:16:20|1302|1300.5|1302|1300|1302|1300.5|1302|1300|818
1645715790000|2022-02-24 15:16:30||1300.5||1300.5||1300.5||1300.5|0
1645715800000|2022-02-24 15:16:40|||||||||1000
1645715810000|2022-02-24 15:16:50|1301.5|1300|1300.5|1299|1301.5|1300.5|1300|1299|1919
1645715820000|2022-02-24 15:17:00|1300||1300.5||1300.5||1300||183
1645715830000|2022-02-24 15:17:10||1299.5||1299||1299.5||1299|0
1645715840000|2022-02-24 15:17:20|1300|1298.5|1299.5|1298|1300|1299|1299.5|1298|1070
1645715850000|2022-02-24 15:17:30|1299||1299||1299||1299||0
1645715860000|2022-02-24 15:17:40|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|505
1645715870000|2022-02-24 15:17:50|1298|1297|1297.5|1296|1298|1297|1297.5|1296|413
1645715890000|2022-02-24 15:18:10|1297|1295.5|1295.5|1294|1297|1296|1295.5|1293|1616
1645715900000|2022-02-24 15:18:20|1295||1295||1295||1295||0
1645715910000|2022-02-24 15:18:30|1294.5|1293.5|1294.5|1293.5|1294.5|1294|1294.5|1293|295
1645715920000|2022-02-24 15:18:40|1295|1294|1297|1296|1297.5|1297|1295|1294|10145
1645715930000|2022-02-24 15:18:50|1297.5|1296.5|1297.5|1295.5|1297.5|1296.5|1297|1295.5|408
1645715940000|2022-02-24 15:19:00|1298.5|1296|1299|1297|1299|1297|1298.5|1296|436
1645715950000|2022-02-24 15:19:10|1299.5|1297.5|1300.5|1299|1301.5|1299|1299.5|1297.5|594
1645715960000|2022-02-24 15:19:20|1300|1298.5|1300.5|1298.5|1300.5|1299|1300|1298.5|0
1645715970000|2022-02-24 15:19:30|1300|1298|1299.5|1298|1300|1298.5|1299.5|1298|174
1645715980000|2022-02-24 15:19:40|1300|1299|1300|1298|1300|1299|1300|1298|93
1645715990000|2022-02-24 15:19:50|1299.5|1298.5|1300|1298.5|1300|1298.5|1299.5|1298|0
1645716000000|2022-02-24 15:20:00|1300.5|1299|1300.5|1299.5|1300.5|1299.5|1300.5|1299|142
1645716010000|2022-02-24 15:20:10|1301.5|1300|1300.5|1299.5|1301.5|1300|1300.5|1299.5|247
1645716020000|2022-02-24 15:20:20|1301.5|1300|1302.5|1300.5|1303.5|1301|1300.5|1299.5|1043
1645716030000|2022-02-24 15:20:30|1302|1300|1303|1300.5|1303|1300.5|1301.5|1300|458
1645716040000|2022-02-24 15:20:40|1302.5||1302.5||1302.5||1302.5||0
1645716070000|2022-02-24 15:21:10|1303|1301|1304|1302.5|1304|1302.5|1303|1301|1023
1645716080000|2022-02-24 15:21:20|1303.5|1303|1303.5|1303|1303.5|1303|1303.5|1303|115
1645716090000|2022-02-24 15:21:30|1304.5|1303.5|1305.5|1304|1307|1305|1304|1303.5|666
1645716100000|2022-02-24 15:21:40|1305|1303.5|1305.5|1304|1306.5|1304|1304.5|1303|1484
1645716110000|2022-02-24 15:21:50|1306|1304.5|1305.5|1303.5|1306|1304.5|1304.5|1303|550
1645716120000|2022-02-24 15:22:00|1305|1304|1305|1303|1305|1304|1305|1303|286
1645716130000|2022-02-24 15:22:10||1303.5||1303.5||1303.5||1303|0
1645716140000|2022-02-24 15:22:20|1304.5|1303|1304.5|1302.5|1304.5|1303|1304.5|1302.5|1191
1645716150000|2022-02-24 15:22:30||1303||1302.5||1303||1302.5|20
1645716160000|2022-02-24 15:22:40|1304|1302|1303.5|1301.5|1304|1302|1303.5|1301.5|1051
1645716170000|2022-02-24 15:22:50|1303|1301|1302|1300.5|1303|1301.5|1301.5|1300.5|1104
1645716180000|2022-02-24 15:23:00|1301.5|1300|1301|1299.5|1301.5|1300.5|1301|1299.5|233
1645716190000|2022-02-24 15:23:10|1300.5|1300|1300.5|1299.5|1300.5|1300|1300.5|1299.5|170
1645716200000|2022-02-24 15:23:20|1300|1299|1300|1299|1300|1299|1300|1299|285
1645716210000|2022-02-24 15:23:30|1300.5|1298.5|1300|1298.5|1300.5|1298.5|1300|1298.5|0
1645716220000|2022-02-24 15:23:40|1299.5|1298|1299|1297|1300|1298.5|1299|1297|4223
1645716230000|2022-02-24 15:23:50|1298.5||1298||1299||1298||325
1645716240000|2022-02-24 15:24:00|1298.5|1296|1300|1298.5|1300|1298.5|1298.5|1296|3006
1645716270000|2022-02-24 15:24:30|1300.5|1299|1300.5|1299|1302.5|1300.5|1300.5|1298.5|1562
1645716280000|2022-02-24 15:24:40||1298.5||1299||1299||1298.5|0
1645716290000|2022-02-24 15:24:50|1301|1299.5|1302|1300.5|1302|1300.5|1301|1299|1306
1645716300000|2022-02-24 15:25:00|1302.5|1301|1304.5|1302|1304.5|1302.5|1302.5|1300.5|350
1645716310000|2022-02-24 15:25:10|1303.5|1301.5|1304|1301.5|1304|1301.5|1303.5|1301.5|0
1645716320000|2022-02-24 15:25:20|1303|1301|1303|1301|1304.5|1302|1302|1300.5|1331
1645716330000|2022-02-24 15:25:30||1300.5||1301||1301||1300.5|0
1645716370000|2022-02-24 15:26:10|1302.5|1300.5|1302.5|1300.5|1302.5|1300.5|1302|1300.5|188
1645716380000|2022-02-24 15:26:20|1303||1302||1303||1302||0
1645716390000|2022-02-24 15:26:30|1301.5||1301.5||1301.5||1301.5||0
1645716400000|2022-02-24 15:26:40|1302|1300|1301.5|1300.5|1302|1300.5|1301.5|1300|550
1645716420000|2022-02-24 15:27:00|1301|1300|1301|1299.5|1301|1300|1301|1299.5|344
1645716440000|2022-02-24 15:27:20||1300||1299.5||1300||1299.5|496
1645716450000|2022-02-24 15:27:30|1300.5|1299|1300|1298|1300.5|1299|1299|1297|1227
1645716490000|2022-02-24 15:28:10|1300.5|1298.5|1301|1299|1301.5|1299|1300|1298.5|598
1645716510000|2022-02-24 15:28:30|1300.5|1298|1300.5|1298|1300.5|1298|1300|1298|142
1645716520000|2022-02-24 15:28:40|1300||1299.5||1300||1299.5||0
1645716530000|2022-02-24 15:28:50|1300|1298.5|1300.5|1299|1300.5|1299|1300|1298.5|605
1645716540000|2022-02-24 15:29:00|1300|1298.5|1299.5|1297.5|1300.5|1299|1299|1297.5|4533
1645716550000|2022-02-24 15:29:10|1299|1298|1299.5|1298|1299.5|1298.5|1299|1298|150
1645716560000|2022-02-24 15:29:20|1300|1298.5|1302|1300|1302.5|1300.5|1300|1298.5|962
1645716570000|2022-02-24 15:29:30|1301.5||1301.5||1301.5||1301.5||0
1645716580000|2022-02-24 15:29:40|1302|1301|1302|1300|1302|1301|1302|1300|596
1645716590000|2022-02-24 15:29:50|1301.5|1300.5|1301.5|1300|1301.5|1300.5|1301.5|1300|284
1645716600000|2022-02-24 15:30:00|1300.5|1299.5|1300.5|1299|1300.5|1299.5|1300.5|1299|535
1645716610000|2022-02-24 15:30:10|1300|1298.5|1299.5|1298.5|1300|1299|1299.5|1298.5|202
1645716620000|2022-02-24 15:30:20|1299|1298|1298.5|1297.5|1299|1298|1298.5|1297.5|783
1645716630000|2022-02-24 15:30:30|1298|1297|1297.5|1296|1298|1297|1297.5|1296|1179
1645716640000|2022-02-24 15:30:40|1297|1295.5|1297.5|1295.5|1297.5|1295.5|1296.5|1295.5|514
1645716650000|2022-02-24 15:30:50|1298|1296|1298.5|1296.5|1298.5|1296.5|1298|1296|704
1645716660000|2022-02-24 15:31:00|1298|1297|1298.5|1297.5|1298.5|1297.5|1298|1297|1
1645716670000|2022-02-24 15:31:10|1298|1296.5|1298|1296.5|1298|1297.5|1298|1296.5|790
1645716690000|2022-02-24 15:31:30||1297||1297||1297||1297|0
1645716700000|2022-02-24 15:31:40|1298.5|1297.5|1301|1299|1301.5|1299.5|1298.5|1297|3125
1645716710000|2022-02-24 15:31:50|1301.5|1300|1301.5|1300|1301.5|1300.5|1301.5|1300|394
1645716720000|2022-02-24 15:32:00|1302.5|1300.5|1301.5|1300|1302.5|1301|1301|1300|633
1645716730000|2022-02-24 15:32:10||1300.5||1300.5||1301||1300.5|150
1645716740000|2022-02-24 15:32:20|1302|1301|1302|1300.5|1302.5|1301|1301.5|1300.5|552
1645716750000|2022-02-24 15:32:30|1301.5|1300|1300.5|1299|1302|1300|1300|1298.5|1491
1645716760000|2022-02-24 15:32:40||1299.5||1299.5||1299.5||1299|0
1645716770000|2022-02-24 15:32:50|1300|1298.5|1300|1298.5|1300.5|1298.5|1300|1298.5|760
1645716780000|2022-02-24 15:33:00|1299.5|1297.5|1299|1297.5|1299.5|1297.5|1299|1297.5|729
1645716810000|2022-02-24 15:33:30|1300|1298|1300|1298.5|1300|1298.5|1300|1298|510
1645716820000|2022-02-24 15:33:40|||||||||1
1645716830000|2022-02-24 15:33:50|1300.5|1299|1300.5|1298.5|1300.5|1299.5|1300.5|1298.5|957
1645716840000|2022-02-24 15:34:00|1300||1300||1300||1300||0
1645716850000|2022-02-24 15:34:10||1299||1299||1299||1298.5|0
1645716860000|2022-02-24 15:34:20|1300.5|1299.5|1301|1299.5|1301.5|1300.5|1300|1299|405
1645716870000|2022-02-24 15:34:30|1301.5|1300|1303|1301|1303|1301|1301.5|1300|193
1645716880000|2022-02-24 15:34:40||1301.5||1301.5||1301.5||1301.5|0
1645716900000|2022-02-24 15:35:00||1302||1301.5||1302||1301.5|0
1645716910000|2022-02-24 15:35:10|1302.5|1301|1302|1300.5|1302.5|1301.5|1301.5|1300|1251
1645716920000|2022-02-24 15:35:20|1301.5||1301.5||1301.5||1301.5||0
1645716960000|2022-02-24 15:36:00|1301|1299.5|1301|1299.5|1301.5|1300.5|1301|1299.5|1662
1645716970000|2022-02-24 15:36:10|1300|1299|1300|1298.5|1300|1299|1300|1298.5|197
1645716980000|2022-02-24 15:36:20|||||||||213
1645716990000|2022-02-24 15:36:30|1299.5|1298|1298.5|1298|1299.5|1298|1298.5|1298|285
1645717000000|2022-02-24 15:36:40||1297.5||1297.5||1297.5||1297.5|79
1645717010000|2022-02-24 15:36:50|1298|1297|1298|1297|1298|1297|1298|1297|425
1645717020000|2022-02-24 15:37:00|1298.5|1297.5|1298|1297|1298.5|1297.5|1298|1297|1157
1645717030000|2022-02-24 15:37:10|1297.5|1296.5|1298|1297|1298|1297|1297.5|1296.5|1003
1645717040000|2022-02-24 15:37:20|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298|1297.5|1469
1645717050000|2022-02-24 15:37:30||1297||1297||1297||1297|853
1645717070000|2022-02-24 15:37:50|1298|1296.5|1298.5|1297|1298.5|1298|1297.5|1296.5|1638
1645717090000|2022-02-24 15:38:10|1298|1296.5|1298|1296.5|1298|1297|1298|1296.5|234
1645717100000|2022-02-24 15:38:20|1298.5|1297|1300|1299|1300.5|1299|1298.5|1296.5|1255
1645717110000|2022-02-24 15:38:30|1299.5|1298.5|1299.5|1297.5|1299.5|1298.5|1299|1297.5|552
1645717120000|2022-02-24 15:38:40||1298||1297.5||1298||1297.5|150
1645717130000|2022-02-24 15:38:50|1299|1298|1298.5|1297.5|1299|1298|1298|1297.5|1719
1645717140000|2022-02-24 15:39:00||1297||1297.5||1297.5||1297|471
1645717150000|2022-02-24 15:39:10|1298|1297|1296.5|1295.5|1298|1297|1296.5|1295.5|1449
1645717160000|2022-02-24 15:39:20|1297||1297||1297||1297||3
1645717180000|2022-02-24 15:39:40|1297.5|1296|1297.5|1296|1297.5|1296.5|1297.5|1296|1518
1645717190000|2022-02-24 15:39:50|1297|1295.5|1297|1295.5|1297.5|1295.5|1297|1295.5|0
1645717200000|2022-02-24 15:40:00|1296.5|1295|1296|1294.5|1296.5|1295|1296|1294.5|1838
1645717210000|2022-02-24 15:40:10|1295.5|1294|1294|1293|1295.5|1294|1294|1293|1225
1645717220000|2022-02-24 15:40:20|1293.5|1292.5|1294|1292.5|1294|1292.5|1293|1292.5|1441
1645717230000|2022-02-24 15:40:30|1293.5|1292|1293.5|1292|1293.5|1292.5|1293|1291|415
1645717240000|2022-02-24 15:40:40|1294.5|1292.5|1296|1294.5|1297|1295|1294|1292.5|2928
1645717260000|2022-02-24 15:41:00|1295.5||1295.5||1295.5||1295.5||541
1645717270000|2022-02-24 15:41:10|||||||||552
1645717280000|2022-02-24 15:41:20|1295|1294|1295|1293.5|1295|1294|1295|1293.5|266
1645717320000|2022-02-24 15:42:00|1295.5|1294.5|1298.5|1297.5|1299.5|1297.5|1295.5|1294.5|2581
1645717330000|2022-02-24 15:42:10|1299|1297|1298|1296.5|1299|1297|1298|1296|0
1645717340000|2022-02-24 15:42:20|1297.5|1296|1297.5|1296|1297.5|1296|1296.5|1295.5|1208
1645717350000|2022-02-24 15:42:30|||||||||504
1645717360000|2022-02-24 15:42:40|||||||||1000
1645717370000|2022-02-24 15:42:50|||||||||371
1645717380000|2022-02-24 15:43:00|1298|1296.5|1298|1297|1298|1297|1297.5|1296|290
1645717390000|2022-02-24 15:43:10||1296.5||1297||1297||1296.5|1800
1645717410000|2022-02-24 15:43:30|1298.5|1297.5|1299|1297.5|1301|1298.5|1298.5|1297|914
1645717450000|2022-02-24 15:44:10|1300|1298|1298.5|1297|1300|1299|1298.5|1297|1938
1645717460000|2022-02-24 15:44:20||1296.5||1296.5||1296.5||1296.5|300
1645717480000|2022-02-24 15:44:40|1298|1296|1295|1293|1298.5|1296|1295|1293|1186
1645717500000|2022-02-24 15:45:00|1295.5|1294|1296.5|1295.5|1296.5|1295.5|1295.5|1293|2677
1645717510000|2022-02-24 15:45:10|1297||1297||1297||1297||408
1645717530000|2022-02-24 15:45:30|1297.5|1296|1297.5|1296|1297.5|1296|1297.5|1295.5|262
1645717560000|2022-02-24 15:46:00|1298|1296.5|1298.5|1297|1298.5|1297|1298|1296.5|209
1645717570000|2022-02-24 15:46:10|1299.5|1297.5|1299.5|1298|1300|1298.5|1298.5|1297|1431
1645717580000|2022-02-24 15:46:20|1300||1300||1300||1300||0
1645717590000|2022-02-24 15:46:30|1299.5||1299.5||1299.5||1299.5||0
1645717600000|2022-02-24 15:46:40|1300|1298.5|1301|1299|1301|1299|1300|1298.5|322
1645717610000|2022-02-24 15:46:50|1301.5|1299.5|1302.5|1300.5|1302.5|1300.5|1301.5|1299.5|365
1645717620000|2022-02-24 15:47:00|||||||||644
1645717630000|2022-02-24 15:47:10|1302|1300|1300.5|1299|1302|1300|1300.5|1299|691
1645717640000|2022-02-24 15:47:20|1301||1301||1301||1301||0
1645717650000|2022-02-24 15:47:30|1300|1298.5|1300|1299|1300|1299|1300|1298|739
1645717660000|2022-02-24 15:47:40|1301|1299.5|1301.5|1300|1301.5|1300|1301|1299|580
1645717670000|2022-02-24 15:47:50|1301|1299.5|1301|1299|1301|1299.5|1301|1299|62
1645717680000|2022-02-24 15:48:00|1300.5|1299.5|1300.5|1299|1301|1299.5|1300.5|1299|0
1645717690000|2022-02-24 15:48:10|||||||||5
1645717700000|2022-02-24 15:48:20|1301|1299.5|1301.5|1299.5|1302|1300.5|1301|1299.5|1198
1645717720000|2022-02-24 15:48:40|1301|1299|1300.5|1299|1301.5|1299|1300.5|1299|20
1645717730000|2022-02-24 15:48:50|1301|1299.5|1301.5|1300|1301.5|1300|1301|1299.5|150
1645717740000|2022-02-24 15:49:00|1301|1299.5|1300.5|1299|1301.5|1299.5|1299|1298.5|23697
1645717750000|2022-02-24 15:49:10|1301|1300|1301.5|1300|1301.5|1300|1300.5|1300|493
1645717760000|2022-02-24 15:49:20|1303|1300.5|1302.5|1301.5|1303|1301.5|1302|1300|599
1645717770000|2022-02-24 15:49:30||1301||1301.5||1301.5||1301|64
1645717780000|2022-02-24 15:49:40|1303||1303||1303||1302.5||100
1645717790000|2022-02-24 15:49:50|1302|1301|1303|1301.5|1303|1301.5|1302|1301|1500
1645717800000|2022-02-24 15:50:00||1302||1302||1302||1301.5|0
1645717810000|2022-02-24 15:50:10|1303.5|1303|1304|1302|1304|1303|1303.5|1302|1406
1645717820000|2022-02-24 15:50:20|||||||||335
1645717830000|2022-02-24 15:50:30||1302.5||1302.5||1302.5||1302.5|193
1645717840000|2022-02-24 15:50:40|1303.5|1302|1302.5|1301|1303.5|1302|1301.5|1301|2135
1645717850000|2022-02-24 15:50:50|1303|1301.5|1303|1301.5|1303|1301.5|1303|1301|106
1645717860000|2022-02-24 15:51:00|||||||||154
1645717890000|2022-02-24 15:51:30|1304.5|1302|1304.5|1303.5|1304.5|1303.5|1304.5|1302|711
1645717910000|2022-02-24 15:51:50|1304|1303|1304.5|1303|1304.5|1303|1304|1303|560
1645717920000|2022-02-24 15:52:00|1304|1303.5|1304|1302|1304.5|1303.5|1304|1302|298
1645717930000|2022-02-24 15:52:10|1303.5||1303||1303.5||1303||0
1645717940000|2022-02-24 15:52:20|1303.5|1301.5|1304.5|1303|1304.5|1303|1303.5|1301.5|3667
1645717950000|2022-02-24 15:52:30||1303.5||1303||1303.5||1303|880
1645717970000|2022-02-24 15:52:50|1304|1302.5|1303|1302|1304.5|1304|1303|1301.5|3239
1645717980000|2022-02-24 15:53:00|1303.5|1302.5|1304.5|1303|1304.5|1303.5|1303.5|1302.5|1349
1645718000000|2022-02-24 15:53:20||1303.5||1303.5||1303.5||1303.5|0
1645718010000|2022-02-24 15:53:30|1305|1304|1304.5|1303.5|1305|1304.5|1304.5|1303.5|758
1645718020000|2022-02-24 15:53:40|1305|1304|1308|1306.5|1308|1306.5|1305|1304|984
1645718030000|2022-02-24 15:53:50|1308.5|1307|1308|1307|1308.5|1307|1307|1305.5|1006
1645718040000|2022-02-24 15:54:00|1307|1306|1307|1306|1307|1306|1307|1306|5075
1645718050000|2022-02-24 15:54:10|1308|1306.5|1308|1307|1308|1307|1307|1306.5|5475
1645718070000|2022-02-24 15:54:30||1306.5||1306.5||1306.5||1306.5|30
1645718080000|2022-02-24 15:54:40||1307||1307||1307||1307|0
1645718090000|2022-02-24 15:54:50||1306.5||1306.5||1306.5||1306.5|0
1645718100000|2022-02-24 15:55:00|||||||||207
1645718120000|2022-02-24 15:55:20|1308.5|1307|1312.5|1311|1312.5|1311|1308|1307|2511
1645718130000|2022-02-24 15:55:30|1312|1310.5|1311.5|1310|1312|1310.5|1311|1310|518
1645718140000|2022-02-24 15:55:40|1311|1310.5|1311.5|1310.5|1311.5|1310.5|1311|1310.5|0
1645718150000|2022-02-24 15:55:50|1311|1310|1310.5|1309.5|1311|1310|1310.5|1309.5|1182
1645718170000|2022-02-24 15:56:10|||||||||5
1645718180000|2022-02-24 15:56:20||1310||1309.5||1310||1309.5|7
1645718200000|2022-02-24 15:56:40|1311|1310|1311|1310|1311|1310|1311|1310|2
1645718210000|2022-02-24 15:56:50||1309.5||1310||1310||1309.5|0
1645718230000|2022-02-24 15:57:10|1311.5|1310.5|1314.5|1312.5|1315|1312.5|1311.5|1310.5|1848
1645718240000|2022-02-24 15:57:20||1313||1313||1313||1313|18
1645718250000|2022-02-24 15:57:30|1313|1312.5|1312.5|1311|1314.5|1313|1310.5|1310|6342
1645718260000|2022-02-24 15:57:40|1311.5|1311.5|1312.5|1311|1312.5|1311.5|1311.5|1310.5|816
1645718270000|2022-02-24 15:57:50|1311.5|1310|1311.5|1310|1311.5|1311|1309.5|1308.5|1371
1645718280000|2022-02-24 15:58:00|1311|1309.5|1310.5|1309.5|1311.5|1309.5|1310.5|1309.5|54
1645718290000|2022-02-24 15:58:10|1311|1310|1311.5|1310|1311.5|1310|1311|1310|1192
1645718300000|2022-02-24 15:58:20|1311|1309.5|1311.5|1310|1311.5|1310|1308.5|1308|2408
1645718310000|2022-02-24 15:58:30|1310.5||1311.5||1311.5||1310.5||14
1645718320000|2022-02-24 15:58:40|1311|1310.5|1312|1310.5|1312.5|1311.5|1310|1309.5|2299
1645718330000|2022-02-24 15:58:50|1312.5||1312.5||1312.5||1312.5||0
1645718340000|2022-02-24 15:59:00|1312|1311|1312|1311|1312.5|1311|1310|1309.5|2899
1645718350000|2022-02-24 15:59:10|1312.5|1311.5|1312.5|1311|1312.5|1311.5|1312.5|1311|330
1645718370000|2022-02-24 15:59:30|1312|1310.5|1312|1310|1312.5|1311|1309|1308.5|2405
1645718380000|2022-02-24 15:59:40|1312.5|1311|1312.5|1311|1312.5|1311|1312|1311|199
1645718390000|2022-02-24 15:59:50|1312|1310|1312|1310|1312|1310|1311|1310|782
1645718400000|2022-02-24 16:00:00|1311.5|1310.5|1311.5|1310|1312|1311|1310|1309.5|3960
1645718410000|2022-02-24 16:00:10|1311|1309|1311|1309.5|1311|1310|1309|1308.5|2405
1645718420000|2022-02-24 16:00:20|1309.5|1309|1310|1309|1311|1309.5|1308|1307.5|2493
1645718430000|2022-02-24 16:00:30|1310.5|1309.5|1310.5|1309|1311|1309.5|1309.5|1309|238
1645718440000|2022-02-24 16:00:40|1311|1309.5|1313|1311|1313|1312|1311|1309.5|2779
1645718450000|2022-02-24 16:00:50||1311.5||1311.5||1311.5||1311|191
1645718460000|2022-02-24 16:01:00|1314|1312|1313.5|1312|1314|1312.5|1313.5|1312|277
1645718470000|2022-02-24 16:01:10|1314|1312.5|1314|1312.5|1314|1312.5|1314|1312.5|42
1645718480000|2022-02-24 16:01:20|1314.5|1313|1314.5|1313.5|1314.5|1313.5|1314.5|1313|494
1645718490000|2022-02-24 16:01:30|1314|1312.5|1315.5|1313.5|1315.5|1313.5|1313|1312.5|760
1645718510000|2022-02-24 16:01:50|1315|1313|1314|1313|1315.5|1313.5|1312|1311.5|2315
1645718520000|2022-02-24 16:02:00|1314.5||1314.5||1314.5||1314.5||496
1645718540000|2022-02-24 16:02:20|1313|1312.5|1314|1313|1314.5|1314|1312|1311.5|4315
1645718550000|2022-02-24 16:02:30|1313|1312.5|1314|1313|1314|1313|1313|1312|858
1645718560000|2022-02-24 16:02:40|1313.5|1312.5|1313.5|1312|1313.5|1312.5|1313.5|1312|526
1645718570000|2022-02-24 16:02:50|||||||||40
1645718580000|2022-02-24 16:03:00||1312.5||1312.5||1312.5||1312.5|323
1645718590000|2022-02-24 16:03:10|1314|1313|1314|1313|1314|1313|1314|1313|273
1645718600000|2022-02-24 16:03:20|1313|1312.5|1313.5|1312.5|1314|1313|1313|1312|633
1645718610000|2022-02-24 16:03:30||1312||1312||1312||1312|0
1645718620000|2022-02-24 16:03:40|1313|1311.5|1312|1310.5|1313.5|1312|1311|1310.5|2487
1645718640000|2022-02-24 16:04:00||1311||1310.5||1311||1310.5|0
1645718660000|2022-02-24 16:04:20|||||||||343
1645718670000|2022-02-24 16:04:30||1311||1311||1311||1311|0
1645718680000|2022-02-24 16:04:40|1312.5|1311.5|1313.5|1312|1314|1313|1312.5|1311.5|2864
1645718700000|2022-02-24 16:05:00|||||||||398
1645718720000|2022-02-24 16:05:20|||||||||628
1645718750000|2022-02-24 16:05:50||1312.5||1312.5||1312.5||1312.5|301
1645718760000|2022-02-24 16:06:00|1313|1312|1313.5|1312.5|1313.5|1312.5|1312|1311|4539
1645718770000|2022-02-24 16:06:10|||||||||79
1645718780000|2022-02-24 16:06:20|1313|1312|1313.5|1312.5|1314|1312.5|1313|1312|3465
1645718790000|2022-02-24 16:06:30|1313|1312|1312|1311.5|1313|1312.5|1312|1311.5|1487
1645718800000|2022-02-24 16:06:40|||||||||725
1645718810000|2022-02-24 16:06:50|1312.5||1312.5||1312.5||1312.5||230
1645718830000|2022-02-24 16:07:10|||||||||195
1645718840000|2022-02-24 16:07:20|1313|1312|1315|1313.5|1316|1315|1313|1311.5|4354
1645718850000|2022-02-24 16:07:30||1314||1314||1314||1314|7
1645718860000|2022-02-24 16:07:40|1315.5|1314.5|1315.5|1314.5|1315.5|1314.5|1315.5|1313.5|1299
1645718880000|2022-02-24 16:08:00|1316|1315|1316.5|1315|1317|1315|1314.5|1314|3182
1645718890000|2022-02-24 16:08:10|1317|1315.5|1319.5|1318|1319.5|1318|1317|1315|661
1645718900000|2022-02-24 16:08:20|1319|1317.5|1319|1317.5|1319|1318|1318.5|1317.5|826
1645718910000|2022-02-24 16:08:30|1319.5|1318|1319.5|1318|1320|1318|1319.5|1317.5|0
1645718930000|2022-02-24 16:08:50||1318.5||1318.5||1318.5||1318.5|4
1645718940000|2022-02-24 16:09:00||1319||1319||1319||1319|964
1645718950000|2022-02-24 16:09:10|1320||1320||1320||1320||668
1645718960000|2022-02-24 16:09:20|1319.5|1318.5|1322.5|1321|1322.5|1321|1319.5|1318|1498
1645718970000|2022-02-24 16:09:30|1322|1320.5|1322.5|1320.5|1322.5|1320.5|1322|1320.5|524
1645718980000|2022-02-24 16:09:40||1321||1321.5||1322||1321|257
1645718990000|2022-02-24 16:09:50|1322|1321|1322|1320.5|1322|1321|1321.5|1320.5|405
1645719000000|2022-02-24 16:10:00|1321.5|1320|1319.5|1318.5|1322|1320.5|1319.5|1318.5|2844
1645719010000|2022-02-24 16:10:10|1319||1319||1319||1319||1414
1645719020000|2022-02-24 16:10:20|1318.5|1318|1317|1316|1318.5|1318|1317|1316|1243
1645719030000|2022-02-24 16:10:30|1316.5|1315.5|1315.5|1314|1316.5|1315.5|1315|1314|3185
1645719070000|2022-02-24 16:11:10|1315|1313.5|1314.5|1313.5|1315|1313.5|1314.5|1313.5|489
1645719090000|2022-02-24 16:11:30|1314|1313|1314.5|1313|1314.5|1313|1314|1313|95
1645719100000|2022-02-24 16:11:40|1314|1312.5|1313.5|1312.5|1314.5|1312.5|1313.5|1312.5|423
1645719110000|2022-02-24 16:11:50|1312.5|1312|1313|1312|1313.5|1313|1312|1311.5|2086
1645719130000|2022-02-24 16:12:10||1311.5||1311.5||1311.5||1311.5|58
1645719140000|2022-02-24 16:12:20|1312.5||1313||1313||1312.5||340
1645719150000|2022-02-24 16:12:30|1312.5||1312.5||1312.5||1312.5||305
1645719170000|2022-02-24 16:12:50|1312|1311|1311|1309.5|1312.5|1311|1310.5|1309.5|1769
1645719180000|2022-02-24 16:13:00|1310.5||1310.5||1310.5||1310.5||55
1645719190000|2022-02-24 16:13:10|||||||||165
1645719200000|2022-02-24 16:13:20|1309.5|1308.5|1310|1309|1310.5|1309.5|1309.5|1308.5|355
1645719210000|2022-02-24 16:13:30|1310.5|1309.5|1311|1310|1312|1311|1310.5|1309|4672
1645719220000|2022-02-24 16:13:40||1309.5||1310||1310||1309.5|999
1645719240000|2022-02-24 16:14:00|1311.5|1309.5|1311.5|1310|1311.5|1310|1311.5|1309.5|495
1645719250000|2022-02-24 16:14:10|1311||1311||1311||1311||0
1645719280000|2022-02-24 16:14:40|||||||||323
1645719290000|2022-02-24 16:14:50|1312|1310.5|1312.5|1311|1312.5|1311|1311.5|1310|1315
1645719300000|2022-02-24 16:15:00|1312|1310|1311|1309.5|1312|1310|1311|1309.5|2925
1645719310000|2022-02-24 16:15:10|1312|1310|1312|1310|1312.5|1311.5|1312|1310|811
1645719320000|2022-02-24 16:15:20|1312.5|1310.5|1311|1310|1312.5|1311|1311|1310|400
1645719330000|2022-02-24 16:15:30|1310.5|1309|1310|1309|1310.5|1310|1309|1308.5|1017
1645719340000|2022-02-24 16:15:40|1309.5|1308.5|1309|1308|1309.5|1308.5|1309|1308|460
1645719350000|2022-02-24 16:15:50|1308.5|1307.5|1309|1307.5|1309|1307.5|1308.5|1307.5|559
1645719360000|2022-02-24 16:16:00|1308|1308|1309.5|1308|1309.5|1308|1308|1308|1174
1645719380000|2022-02-24 16:16:20|1309||1309.5||1309.5||1309||0
1645719390000|2022-02-24 16:16:30||1308.5||1309||1309||1308.5|819
1645719400000|2022-02-24 16:16:40|1310.5||1310.5||1311||1310.5||1
1645719420000|2022-02-24 16:17:00|1311|1309.5|1311|1309.5|1311|1309.5|1311|1309.5|787
1645719430000|2022-02-24 16:17:10|1310.5||1310.5||1311||1310.5||0
1645719440000|2022-02-24 16:17:20|1311||1311||1311||1311||432
1645719450000|2022-02-24 16:17:30|1310.5||1311||1311||1310.5||0
1645719460000|2022-02-24 16:17:40|1311.5|1310|1311.5|1310|1311.5|1310|1311.5|1310|513
1645719480000|2022-02-24 16:18:00|1312|1310.5|1311.5|1310.5|1312|1310.5|1311.5|1310.5|354
1645719500000|2022-02-24 16:18:20|1311|1311|1311|1309.5|1311|1311|1310|1309.5|2460
1645719510000|2022-02-24 16:18:30|1311.5|1310|1311.5|1310.5|1311.5|1310.5|1311.5|1310|906
1645719540000|2022-02-24 16:19:00|||||||||115
1645719550000|2022-02-24 16:19:10|1312.5|1311|1312.5|1311.5|1312.5|1311.5|1311.5|1310.5|616
1645719560000|2022-02-24 16:19:20|1313|1312|1313|1312|1313|1312|1313|1312|411
1645719570000|2022-02-24 16:19:30|1314|1312.5|1315|1313.5|1315|1313.5|1314|1312.5|350
1645719580000|2022-02-24 16:19:40|1314.5|1313|1314|1313|1314.5|1313|1314|1313|1
1645719590000|2022-02-24 16:19:50||1313.5||1313.5||1313.5||1313.5|806
1645719600000|2022-02-24 16:20:00|1315|1314|1316|1315|1318|1316|1315|1313.5|2705
1645719610000|2022-02-24 16:20:10|||||||||806
1645719620000|2022-02-24 16:20:20|1315|1314|1315|1313.5|1316|1315|1313.5|1313|4639
1645719630000|2022-02-24 16:20:30|1314.5|1313|1314.5|1313|1314.5|1313|1314.5|1313|311
1645719640000|2022-02-24 16:20:40||1313.5||1313||1313.5||1313|0
1645719650000|2022-02-24 16:20:50|||||||||32
1645719660000|2022-02-24 16:21:00|||||||||120
1645719680000|2022-02-24 16:21:20|1314|1312.5|1313.5|1312|1314|1313|1312.5|1312|1262
1645719690000|2022-02-24 16:21:30||1312.5||1312||1312.5||1312|25
1645719700000|2022-02-24 16:21:40||1312.5||1312.5||1312.5||1312.5|0
1645719720000|2022-02-24 16:22:00|1313|1312|1313|1312|1313.5|1312|1311.5|1311|1274
1645719750000|2022-02-24 16:22:30|1313.5||1313.5||1313.5||1313.5||211
1645719760000|2022-02-24 16:22:40|1313|1311.5|1311.5|1310|1313|1312|1311|1309.5|2259
1645719770000|2022-02-24 16:22:50||1310.5||1310.5||1310.5||1310.5|322
1645719780000|2022-02-24 16:23:00|||||||||343
1645719810000|2022-02-24 16:23:30|1310.5|1310|1311.5|1310|1311.5|1310.5|1310.5|1310|766
1645719820000|2022-02-24 16:23:40|1310.5|1310.5|1311.5|1310|1311.5|1310.5|1310.5|1310|1465
1645719830000|2022-02-24 16:23:50|1312|1310.5|1311.5|1310|1312|1310.5|1310.5|1310|1440
1645719840000|2022-02-24 16:24:00||1310.5||1310.5||1310.5||1310.5|0
1645719870000|2022-02-24 16:24:30|1310.5|1310|1311|1310|1311.5|1310|1310.5|1310|602
1645719880000|2022-02-24 16:24:40|||||||||22086
1645719890000|2022-02-24 16:24:50|1311.5|1310.5|1311.5|1310.5|1311.5|1310.5|1311|1310.5|526
1645719910000|2022-02-24 16:25:10|1311|1310|1312.5|1311|1312.5|1311|1310|1309|7546
1645719920000|2022-02-24 16:25:20|1313|1311.5|1313|1312|1313.5|1312|1313|1311.5|180
1645719950000|2022-02-24 16:25:50|1313.5|1312.5|1313.5|1312.5|1313.5|1312.5|1313|1312.5|179
1645719960000|2022-02-24 16:26:00|||||||||498
1645719980000|2022-02-24 16:26:20|||||||||802
1645719990000|2022-02-24 16:26:30|1313|1312|1313.5|1312|1313.5|1312|1313|1312|326
1645720000000|2022-02-24 16:26:40|1314|1312.5|1317.5|1316|1317.5|1316|1314|1312|3958
1645720010000|2022-02-24 16:26:50|1318|1316.5|1318.5|1317|1319|1317|1317.5|1316|1143
1645720020000|2022-02-24 16:27:00|1319|1316.5|1319|1317.5|1319|1318|1318|1316.5|2629
1645720030000|2022-02-24 16:27:10||1317||1317.5||1317.5||1317|0
1645720040000|2022-02-24 16:27:20||1318||1318||1318.5||1318|408
1645720050000|2022-02-24 16:27:30|1319.5|1318.5|1319.5|1318|1319.5|1318.5|1318.5|1318|3183
1645720060000|2022-02-24 16:27:40|1319|1318.5|1321.5|1320.5|1321.5|1320.5|1319|1317.5|3503
1645720070000|2022-02-24 16:27:50|1322|1321.5|1322.5|1321|1323.5|1321.5|1322|1320.5|3357
1645720080000|2022-02-24 16:28:00|1322|1320.5|1321.5|1319.5|1322|1321|1320.5|1319|9211
1645720090000|2022-02-24 16:28:10|1322|1320|1323|1321|1323|1321|1322|1320|3018
1645720100000|2022-02-24 16:28:20||1321.5||1321.5||1321.5||1321.5|596
1645720110000|2022-02-24 16:28:30|1324|1322|1331|1329.5|1331|1330|1323.5|1322|16748
1645720120000|2022-02-24 16:28:40|1332|1330|1325.5|1323.5|1332.5|1330.5|1325.5|1323.5|5545
1645720130000|2022-02-24 16:28:50|||||||||202
1645720140000|2022-02-24 16:29:00|1325|1323|1319.5|1318|1325.5|1323|1318.5|1317|19577
1645720150000|2022-02-24 16:29:10|1320|1318.5|1323.5|1321.5|1323.5|1321.5|1320|1318.5|5665
1645720160000|2022-02-24 16:29:20|1323|1321|1320.5|1319|1323|1321|1319.5|1317|8619
1645720170000|2022-02-24 16:29:30|1321|1319.5|1319|1317|1321|1319.5|1318.5|1316.5|2950
1645720180000|2022-02-24 16:29:40|1319.5|1318|1320.5|1318.5|1321.5|1319|1319.5|1318|1701
1645720190000|2022-02-24 16:29:50|1321.5|1317.5|1322|1318|1322|1318|1321.5|1317|514
1645776000000|2022-02-25 08:00:00|1351.5|1350.5|1359.5|1355|1360|1355|1351.5|1350.5|980
1645776010000|2022-02-25 08:00:10|1358.5|1353.5|1354.5|1350.5|1359.5|1353.5|1354.5|1350.5|4122
1645776020000|2022-02-25 08:00:20|1354|1349.5|1349|1344.5|1354.5|1349.5|1348.5|1337.5|1204
1645776030000|2022-02-25 08:00:30|||||||||200
1645776050000|2022-02-25 08:00:50||1345||1345||1345||1345|111
1645776060000|2022-02-25 08:01:00|1348.5|1344|1344.5|1339|1349.5|1344|1344.5|1334|776
1645776070000|2022-02-25 08:01:10|1344|1338|1343.5|1338|1345|1339|1341.5|1335|499
1645776080000|2022-02-25 08:01:20|1343|1337.5|1341.5|1337|1343.5|1337.5|1341|1335|33
1645776090000|2022-02-25 08:01:30|1341|1335|1343.5|1336.5|1344|1341|1340|1330.5|981
1645776100000|2022-02-25 08:01:40|1342|1335.5|1343.5|1339|1343.5|1339|1340|1335.5|292
1645776110000|2022-02-25 08:01:50|1343|1340|1343.5|1339.5|1343.5|1340|1341.5|1338.5|754
1645776130000|2022-02-25 08:02:10|1343||1343.5||1343.5||1343||0
1645776150000|2022-02-25 08:02:30|1344|1340|1347.5|1345|1350.5|1345|1344|1340|775
1645776160000|2022-02-25 08:02:40|1347|1343.5|1343|1339.5|1347|1343.5|1343|1338|747
1645776170000|2022-02-25 08:02:50|1343.5|1340|1348.5|1343|1349|1343|1343.5|1340|514
1645776180000|2022-02-25 08:03:00|1349.5|1343.5|1349.5|1344|1350|1344|1349.5|1343.5|0
1645776210000|2022-02-25 08:03:30|||||||||690
1645776220000|2022-02-25 08:03:40|||||||||5
1645776240000|2022-02-25 08:04:00|||||||||21
1645776250000|2022-02-25 08:04:10|1350|1344.5|1353|1348|1355|1348|1350|1344.5|255
1645776260000|2022-02-25 08:04:20|1352.5||1352.5||1352.5||1352.5||446
1645776270000|2022-02-25 08:04:30|1352||1352||1352||1352||428
1645776280000|2022-02-25 08:04:40|1353|1348.5|1352.5|1349|1353.5|1349|1352.5|1348|0
1645776290000|2022-02-25 08:04:50|||||||||2246
1645776300000|2022-02-25 08:05:00|1351.5|1348|1347.5|1343|1351.5|1348|1343|1340|2833
1645776310000|2022-02-25 08:05:10|1348.5||1348.5||1348.5||1348||0
1645776320000|2022-02-25 08:05:20|1348|1342.5|1342|1340|1348|1342.5|1342|1338|1233
1645776330000|2022-02-25 08:05:30|1341.5|1339.5|1339.5|1335|1341.5|1339.5|1339.5|1333|188
1645776340000|2022-02-25 08:05:40|1339|1336|1339|1335|1339|1336|1339|1335|0
1645776350000|2022-02-25 08:05:50|1338.5|1334.5|1339|1335.5|1339.5|1337|1338.5|1333.5|187
1645776360000|2022-02-25 08:06:00|1339.5|1336.5|1341.5|1338|1341.5|1338.5|1339.5|1336.5|474
1645776380000|2022-02-25 08:06:20|1342|1338.5|1338|1335.5|1345|1340.5|1338|1335.5|1160
1645776390000|2022-02-25 08:06:30|1337.5|1336|1339|1335.5|1341|1336|1337.5|1335.5|71
1645776400000|2022-02-25 08:06:40|1338.5||1338||1338.5||1338||0
1645776410000|2022-02-25 08:06:50|1337.5||1337.5||1337.5||1337.5||0
1645776420000|2022-02-25 08:07:00|1337|1335|1337|1335|1337|1335|1337|1335|39
1645776430000|2022-02-25 08:07:10|1336.5|1333|1335|1332.5|1336.5|1333|1335|1332.5|29
1645776440000|2022-02-25 08:07:20|1334.5|1333|1335.5|1333|1336|1333|1334.5|1332.5|0
1645776450000|2022-02-25 08:07:30||1332.5||1332.5||1332.5||1332.5|0
1645776460000|2022-02-25 08:07:40|1335|1331.5|1332.5|1329|1335|1331.5|1331|1327|550
1645776470000|2022-02-25 08:07:50|1332|1327.5|1330.5|1327|1332|1328.5|1330.5|1325|0
1645776480000|2022-02-25 08:08:00|1330|1326.5|1333.5|1330|1333.5|1330|1329.5|1326|342
1645776490000|2022-02-25 08:08:10|1333||1332||1333||1332||0
1645776500000|2022-02-25 08:08:20|1331.5|1328.5|1331.5|1329|1331.5|1329|1331|1328.5|643
1645776510000|2022-02-25 08:08:30|1331||1331||1331||1331||0
1645776520000|2022-02-25 08:08:40|1331.5|1329.5|1334|1330.5|1335.5|1330.5|1331.5|1329.5|205
1645776530000|2022-02-25 08:08:50|1333.5||1334||1334||1333.5||0
1645776550000|2022-02-25 08:09:10|1333.5|1328.5|1332|1329.5|1333.5|1330.5|1332|1328|120
1645776560000|2022-02-25 08:09:20|1331.5||1331.5||1331.5||1331.5||0
1645776570000|2022-02-25 08:09:30|1332|1330|1337.5|1335|1337.5|1335|1332|1330|692
1645776580000|2022-02-25 08:09:40|1337|1333.5|1335.5|1333|1337|1334|1335|1333|534
1645776590000|2022-02-25 08:09:50|1335||1334.5||1335||1334.5||0
1645776600000|2022-02-25 08:10:00|1335|1333.5|1339.5|1337.5|1341.5|1338.5|1335|1333.5|700
1645776610000|2022-02-25 08:10:10|1339|1337|1338.5|1335.5|1339|1337|1338.5|1335.5|890
1645776620000|2022-02-25 08:10:20|1338|1334.5|1339|1337.5|1339.5|1338|1337|1334.5|1262
1645776630000|2022-02-25 08:10:30|1338.5|1336.5|1336.5|1335|1338.5|1336.5|1336.5|1333.5|270
1645776640000|2022-02-25 08:10:40|1336|1334.5|1335.5|1333|1336.5|1334.5|1335.5|1332|146
1645776650000|2022-02-25 08:10:50|1336|1332.5|1335|1332.5|1336|1332.5|1335|1332.5|406
1645776660000|2022-02-25 08:11:00|1335.5|1333|1336|1334|1336.5|1334|1335.5|1333|320
1645776670000|2022-02-25 08:11:10|1336.5|1334.5|1336.5|1334.5|1337|1335.5|1336|1334|522
1645776680000|2022-02-25 08:11:20|1337|1335|1338.5|1336|1339.5|1338|1337|1335|2591
1645776690000|2022-02-25 08:11:30|1339|1336.5|1339|1337.5|1339|1337.5|1339|1336.5|5
1645776700000|2022-02-25 08:11:40|||||||||422
1645776720000|2022-02-25 08:12:00|1338|1337|1332.5|1330|1339|1337|1331|1329.5|1697
1645776730000|2022-02-25 08:12:10|1333|1331|1332.5|1330|1335.5|1333|1332.5|1329|882
1645776740000|2022-02-25 08:12:20|1333|1330.5|1333|1331|1333|1331|1333|1330.5|189
1645776750000|2022-02-25 08:12:30|1334|1331.5|1335|1332|1335.5|1332|1333|1331.5|210
1645776760000|2022-02-25 08:12:40|1335.5|1332.5|1339|1336.5|1340|1336.5|1335.5|1332.5|1230
1645776770000|2022-02-25 08:12:50|1338|1336|1336|1334|1338|1336|1336|1334|81
1645776780000|2022-02-25 08:13:00|1337||1337||1337||1337||0
1645776800000|2022-02-25 08:13:20|1336.5|1334.5|1336.5|1334.5|1337|1334.5|1336.5|1334|0
1645776830000|2022-02-25 08:13:50|1336|1334|1334|1332|1336|1334|1334|1332|1119
1645776840000|2022-02-25 08:14:00|1334.5|1333|1337|1335.5|1339|1336|1334.5|1331.5|2121
1645776870000|2022-02-25 08:14:30|1336|1335|1338|1336|1338.5|1336|1335.5|1335|445
1645776880000|2022-02-25 08:14:40|1337.5|1335.5|1336|1333.5|1337.5|1335.5|1336|1333.5|359
1645776890000|2022-02-25 08:14:50|1335.5|1334|1335.5|1333|1335.5|1334|1335.5|1333|0
1645776900000|2022-02-25 08:15:00|1335|1334|1334|1331.5|1335|1334|1334|1331.5|0
1645776910000|2022-02-25 08:15:10|1333|1332.5|1341.5|1339|1341.5|1339.5|1333|1331.5|1974
1645776920000|2022-02-25 08:15:20|1340.5|1338.5|1339|1336.5|1341.5|1338.5|1338.5|1335.5|1337
1645776930000|2022-02-25 08:15:30|1338.5|1335.5|1337|1335.5|1338.5|1336|1336.5|1334|10940
1645776950000|2022-02-25 08:15:50|||||||||51
1645776960000|2022-02-25 08:16:00||1336||1335.5||1336||1335.5|0
1645776980000|2022-02-25 08:16:20|1336.5|1336|1336.5|1334.5|1336.5|1336|1336.5|1334.5|418
1645776990000|2022-02-25 08:16:30|1337||1337||1337||1337||0
1645777000000|2022-02-25 08:16:40|1336.5||1336.5||1336.5||1335.5||211
1645777010000|2022-02-25 08:16:50|||||||||600
1645777020000|2022-02-25 08:17:00|1337|1335|1336.5|1334.5|1337|1335|1336.5|1334.5|0
1645777030000|2022-02-25 08:17:10||1334||1334||1334||1334|63
1645777040000|2022-02-25 08:17:20|1336|1333|1332.5|1330.5|1336|1333|1330.5|1329|1341
1645777050000|2022-02-25 08:17:30|1334|1331|1334.5|1333|1335|1333|1334|1330.5|1079
1645777080000|2022-02-25 08:18:00|1337|1333.5|1339|1338|1339.5|1338|1335.5|1333.5|1852
1645777100000|2022-02-25 08:18:20|1338.5|1337.5|1339|1338|1339|1338|1336|1334.5|7705
1645777110000|2022-02-25 08:18:30|1340.5|1338.5|1338.5|1336.5|1341|1339|1338.5|1336.5|760
1645777120000|2022-02-25 08:18:40|1340.5|1337|1343|1340.5|1344.5|1340.5|1339|1337|1484
1645777130000|2022-02-25 08:18:50|1344||1343||1344||1343||0
1645777140000|2022-02-25 08:19:00|1342|1340|1341.5|1340|1342.5|1340|1340.5|1339|637
1645777150000|2022-02-25 08:19:10|1341|1339.5|1341|1338.5|1341|1339.5|1341|1338.5|1048
1645777160000|2022-02-25 08:19:20||1339.5||1339.5||1339.5||1339.5|38
1645777170000|2022-02-25 08:19:30|1342|1340|1342|1339.5|1343.5|1341.5|1342|1339|1046
1645777180000|2022-02-25 08:19:40|1342.5|1341|1342.5|1340|1343.5|1341.5|1342.5|1340|438
1645777200000|2022-02-25 08:20:00|1342|1339|1341|1338.5|1342|1339|1341|1338.5|439
1645777280000|2022-02-25 08:21:20|1340.5|1338|1339.5|1336.5|1340.5|1338.5|1335|1331.5|2392
1645777340000|2022-02-25 08:22:20|1340|1337|1342|1339.5|1342.5|1339.5|1340|1337|1358
1645777350000|2022-02-25 08:22:30|1341.5|1340|1345|1343|1346|1343|1341.5|1340|864
1645777360000|2022-02-25 08:22:40|1344.5|1343.5|1346|1343.5|1347|1345|1344.5|1343|2305
1645777380000|2022-02-25 08:23:00|1345||1346||1346||1345||501
1645777400000|2022-02-25 08:23:20||1344||1343.5||1344||1343.5|0
1645777410000|2022-02-25 08:23:30|1345.5||1345.5||1345.5||1345.5||0
1645777420000|2022-02-25 08:23:40|1345|1342.5|1344.5|1342.5|1345|1342.5|1344.5|1342.5|4
1645777440000|2022-02-25 08:24:00|1345.5|1343|1346|1344|1346|1344|1345.5|1343|231
1645777450000|2022-02-25 08:24:10|1346.5|1344.5|1345|1343|1346.5|1344.5|1345|1343|1967
1645777460000|2022-02-25 08:24:20|1345.5|1343.5|1347|1345|1347|1345|1345.5|1343.5|832
1645777470000|2022-02-25 08:24:30|1346.5|1344|1345.5|1343.5|1347|1344|1345.5|1343|580
1645777480000|2022-02-25 08:24:40|||||||||38
1645777490000|2022-02-25 08:24:50|1346|1344|1347|1345|1347|1345.5|1346|1344|622
1645777520000|2022-02-25 08:25:20||1345.5||1345.5||1345.5||1345.5|0
1645777530000|2022-02-25 08:25:30|1347.5|1346|1347.5|1345.5|1347.5|1346|1347.5|1345.5|68
1645777540000|2022-02-25 08:25:40|1346.5|1345|1347|1345|1347|1345.5|1346.5|1345|941
1645777550000|2022-02-25 08:25:50|1346.5|1343|1344.5|1343|1346.5|1343|1344.5|1343|147
1645777560000|2022-02-25 08:26:00|1343.5|1342.5|1345|1343|1346|1343|1343.5|1341.5|1774
1645777570000|2022-02-25 08:26:10|1346|1343.5|1346|1344|1346.5|1344|1346|1343.5|139
1645777580000|2022-02-25 08:26:20|1345.5|1343.5|1344|1341.5|1345.5|1343.5|1344|1340.5|598
1645777590000|2022-02-25 08:26:30||1340.5||1340.5||1340.5||1340.5|0
1645777610000|2022-02-25 08:26:50||1341.5||1341.5||1341.5||1341.5|0
1645777620000|2022-02-25 08:27:00|1343.5|1341|1343|1340.5|1343.5|1341|1343|1340.5|0
1645777630000|2022-02-25 08:27:10|1342.5||1342.5||1342.5||1342.5||0
1645777640000|2022-02-25 08:27:20|1343|1341|1344.5|1341.5|1344.5|1341.5|1343|1341|128
1645777650000|2022-02-25 08:27:30|1344||1344||1344||1344||0
1645777690000|2022-02-25 08:28:10|1343.5|1341|1344|1341.5|1344|1341.5|1342.5|1340|656
1645777700000|2022-02-25 08:28:20|1343.5||1343.5||1343.5||1343.5||0
1645777710000|2022-02-25 08:28:30|1344|1342|1346|1343.5|1346|1343.5|1344|1341.5|888
1645777730000|2022-02-25 08:28:50||1344||1344||1344||1343.5|0
1645777740000|2022-02-25 08:29:00|1346.5|1344.5|1347|1345.5|1347|1346|1346|1344.5|839
1645777770000|2022-02-25 08:29:30|1346|1345|1346.5|1345|1346.5|1345|1346|1345|282
1645777780000|2022-02-25 08:29:40||1344.5||1344.5||1344.5||1344.5|583
1645777840000|2022-02-25 08:30:40|||||||||150
1645777850000|2022-02-25 08:30:50||1345||1345||1345||1345|0
1645777860000|2022-02-25 08:31:00|1347|1345.5|1347|1345|1347|1345.5|1347|1345|128
1645777870000|2022-02-25 08:31:10||1345.5||1345||1345.5||1345|0
1645777900000|2022-02-25 08:31:40|1346.5||1346.5||1346.5||1346.5||77
1645777910000|2022-02-25 08:31:50|||||||||375
1645777920000|2022-02-25 08:32:00|1347|1345.5|1351|1348.5|1352|1348.5|1347|1345.5|565
1645777940000|2022-02-25 08:32:20|||||||||300
1645777990000|2022-02-25 08:33:10|1351.5|1349|1353.5|1351.5|1353.5|1351.5|1351.5|1349|1492
1645778000000|2022-02-25 08:33:20|1354.5|1352|1355|1353|1355|1354|1354.5|1351.5|1830
1645778070000|2022-02-25 08:34:30|1354.5|1352|1350|1348.5|1355|1352|1349.5|1348|3192
1645778090000|2022-02-25 08:34:50|1350.5|1349|1351.5|1350|1351.5|1350|1350.5|1349|627
1645778100000|2022-02-25 08:35:00|1352|1350.5|1352.5|1350.5|1352.5|1351|1352|1350.5|71
1645778130000|2022-02-25 08:35:30|1352||1352||1352||1352||0
1645778150000|2022-02-25 08:35:50|1351.5|1350|1351.5|1349|1352|1350|1351.5|1348|316
1645778170000|2022-02-25 08:36:10|1351|1349.5|1351.5|1350|1351.5|1350|1350.5|1349.5|150
1645778180000|2022-02-25 08:36:20||1349.5||1349.5||1349.5||1349.5|75
1645778190000|2022-02-25 08:36:30||1350||1350||1350||1350|0
1645778200000|2022-02-25 08:36:40|1351|1349.5|1352|1350|1352|1350.5|1349|1347.5|1166
1645778210000|2022-02-25 08:36:50|1351.5|1350.5|1352|1350|1352|1350.5|1351.5|1350|228
1645778220000|2022-02-25 08:37:00|1351.5|1349.5|1349.5|1348|1351.5|1349.5|1348.5|1346|872
1645778240000|2022-02-25 08:37:20|1350||1350.5||1350.5||1350||42
1645778260000|2022-02-25 08:37:40|1350|1347.5|1350.5|1348|1350.5|1348|1348|1347.5|3079
1645778270000|2022-02-25 08:37:50|1351|1349|1352.5|1350.5|1352.5|1350.5|1351|1348|2206
1645778280000|2022-02-25 08:38:00|1352||1352||1352||1352||0
1645778290000|2022-02-25 08:38:10|1352.5|1351.5|1353.5|1351.5|1353.5|1352.5|1352.5|1350.5|1264
1645778300000|2022-02-25 08:38:20|||||||||74
1645778310000|2022-02-25 08:38:30|1354.5|1352|1356|1352.5|1356|1352.5|1354.5|1351.5|359
1645778330000|2022-02-25 08:38:50|||||||||2268
1645778370000|2022-02-25 08:39:30|1353||1354.5||1356||1353||818
1645778380000|2022-02-25 08:39:40|||||||||37
1645778390000|2022-02-25 08:39:50|||||||||284
1645778400000|2022-02-25 08:40:00|1353.5|1352|1349|1348|1354.5|1352|1349|1348|2338
1645778410000|2022-02-25 08:40:10|1348|1346|1347|1346|1348|1346|1347|1345.5|554
1645778420000|2022-02-25 08:40:20|1347.5|1346.5|1346.5|1344.5|1348|1346.5|1345|1344.5|594
1645778430000|2022-02-25 08:40:30|1345.5|1344|1345.5|1343.5|1345.5|1344|1345.5|1343.5|229
1645778440000|2022-02-25 08:40:40|||||||||38
1645778450000|2022-02-25 08:40:50|1346|1344|1345.5|1343.5|1347|1344|1345.5|1343.5|1001
1645778470000|2022-02-25 08:41:10|1346|1344.5|1347|1345|1347|1345.5|1346|1344.5|904
1645778490000|2022-02-25 08:41:30|1346.5||1346.5||1347||1346.5||150
1645778500000|2022-02-25 08:41:40|1346|1344.5|1343.5|1341.5|1346|1344.5|1343|1341|741
1645778510000|2022-02-25 08:41:50|1344|1342.5|1343.5|1341.5|1344.5|1342.5|1343.5|1341.5|43
1645778520000|2022-02-25 08:42:00|1344|1342|1344.5|1342.5|1346|1343.5|1344|1342|2574
1645778530000|2022-02-25 08:42:10|1344||1344||1344||1344||0
1645778540000|2022-02-25 08:42:20|1343.5|1342|1341.5|1340|1344.5|1342|1341|1339.5|1752
1645778550000|2022-02-25 08:42:30|1342|1340.5|1342|1340|1342|1340.5|1341.5|1340|857
1645778560000|2022-02-25 08:42:40|1341.5|1340.5|1341.5|1340|1341.5|1340.5|1341.5|1340|55
1645778570000|2022-02-25 08:42:50|1340.5|1339.5|1339|1337|1340.5|1339.5|1339|1336.5|635
1645778580000|2022-02-25 08:43:00|1339.5||1340||1340||1339.5||160
1645778590000|2022-02-25 08:43:10|1340.5|1337.5|1341.5|1339|1341.5|1339|1340.5|1337.5|65
1645778600000|2022-02-25 08:43:20||1339.5||1339.5||1339.5||1339.5|0
1645778610000|2022-02-25 08:43:30|1341|1340|1341|1339.5|1341|1340|1341|1339.5|45
1645778620000|2022-02-25 08:43:40|1341.5||1341.5||1341.5||1341.5||0
1645778630000|2022-02-25 08:43:50|1341||1341.5||1341.5||1341||252
1645778650000|2022-02-25 08:44:10||1340||1340||1340||1339.5|0
1645778670000|2022-02-25 08:44:30|1342||1342||1342||1342||107
1645778680000|2022-02-25 08:44:40|1341.5||1341.5||1342||1341.5||0
1645778690000|2022-02-25 08:44:50|1341|1339.5|1341|1339.5|1341|1339.5|1340.5|1339.5|148
1645778700000|2022-02-25 08:45:00|1340.5|1339|1339.5|1338|1340.5|1339|1338.5|1337.5|675
1645778710000|2022-02-25 08:45:10|1339|1337|1338.5|1337|1339|1337|1338.5|1337|17
1645778720000|2022-02-25 08:45:20|1338|1336|1337.5|1336|1338|1337|1337|1336|195
1645778730000|2022-02-25 08:45:30|1338|1336.5|1338|1336.5|1338|1336.5|1338|1336.5|154
1645778740000|2022-02-25 08:45:40|1337.5|1336|1337.5|1336|1337.5|1336|1337.5|1336|0
1645778750000|2022-02-25 08:45:50|1338|1336.5|1340|1338.5|1340|1338.5|1337.5|1336.5|1136
1645778760000|2022-02-25 08:46:00|1340.5|1339|1340|1338.5|1340.5|1339|1340|1338.5|200
1645778780000|2022-02-25 08:46:20|1340.5||1340.5||1340.5||1340.5||29
1645778790000|2022-02-25 08:46:30|1340||1340||1340||1340||0
1645778800000|2022-02-25 08:46:40|1339.5|1338|1339.5|1337.5|1340|1338|1338.5|1337|2783
1645778810000|2022-02-25 08:46:50|1339|1336.5|1336.5|1335.5|1339|1336.5|1336.5|1335.5|1204
1645778830000|2022-02-25 08:47:10|1336|1335|1338|1335.5|1338.5|1335.5|1336|1334.5|1193
1645778840000|2022-02-25 08:47:20|1337||1337||1337||1337||0
1645778850000|2022-02-25 08:47:30|1336.5|1334|1334|1332|1336.5|1335.5|1334|1332|402
1645778860000|2022-02-25 08:47:40|1335|1332.5|1334|1332.5|1335|1333.5|1334|1331.5|265
1645778870000|2022-02-25 08:47:50|1335|1333|1336|1334|1336|1334|1335|1333|111
1645778880000|2022-02-25 08:48:00|1336.5|1334.5|1340|1338.5|1340.5|1338.5|1336.5|1334|2081
1645778890000|2022-02-25 08:48:10|1339|1338|1338|1336|1339|1338|1338|1336|427
1645778910000|2022-02-25 08:48:30|1338.5|1337|1339|1337|1339|1337|1338.5|1336.5|0
1645778920000|2022-02-25 08:48:40|1338.5||1338.5||1338.5||1338.5||0
1645778970000|2022-02-25 08:49:30|1339|1338|1341.5|1340|1342.5|1340.5|1339|1337|4598
1645778980000|2022-02-25 08:49:40|1341|1339.5|1339.5|1337.5|1341|1339.5|1339|1337.5|1474
1645779000000|2022-02-25 08:50:00|1340.5|1338|1342|1340|1342|1340|1340.5|1338|1142
1645779030000|2022-02-25 08:50:30|1343|1341.5|1344|1342|1344.5|1342|1342.5|1341|107
1645779040000|2022-02-25 08:50:40||1342.5||1342.5||1342.5||1342|0
1645779060000|2022-02-25 08:51:00||1343||1342.5||1343||1342.5|0
1645779070000|2022-02-25 08:51:10|1343.5|1343|1345.5|1344.5|1347|1344.5|1343.5|1342.5|223
1645779090000|2022-02-25 08:51:30|1347|1345|1347.5|1345|1348|1345|1347|1345|4
1645779100000|2022-02-25 08:51:40|1348||1348||1348||1348||0
1645779110000|2022-02-25 08:51:50|1347.5||1348||1348||1347.5||38
1645779150000|2022-02-25 08:52:30|1348.5|1345.5|1350|1347|1350|1347|1348.5|1345.5|231
1645779190000|2022-02-25 08:53:10|1349.5||1350||1350.5||1349.5||15
1645779230000|2022-02-25 08:53:50|1349.5|1346.5|1345|1343|1349.5|1346.5|1344|1342.5|2691
1645779240000|2022-02-25 08:54:00|1344|1343.5|1345|1343|1345|1343.5|1344|1343|475
1645779250000|2022-02-25 08:54:10|1344|1342.5|1345|1342.5|1345|1342.5|1344|1342.5|25
1645779260000|2022-02-25 08:54:20|1344|1343|1345|1342.5|1345|1343|1344|1342.5|0
1645779270000|2022-02-25 08:54:30||1343||1343||1343||1342.5|0
1645779290000|2022-02-25 08:54:50|1344.5|1342.5|1345|1343|1345|1343|1344.5|1342.5|0
1645779300000|2022-02-25 08:55:00|1345.5|1343.5|1345.5|1344|1347|1344|1345.5|1343.5|220
1645779310000|2022-02-25 08:55:10|1345||1345.5||1345.5||1345||15
1645779320000|2022-02-25 08:55:20|1346|1344.5|1345.5|1344|1347|1344.5|1345.5|1344|301
1645779330000|2022-02-25 08:55:30|1346.5||1346.5||1346.5||1346.5||0
1645779340000|2022-02-25 08:55:40||1344.5||1344.5||1344.5||1344.5|0
1645779360000|2022-02-25 08:56:00|||||||||1077
1645779380000|2022-02-25 08:56:20|||||||||448
1645779390000|2022-02-25 08:56:30|1346|1343.5|1345.5|1344|1346|1344|1344.5|1343.5|536
1645779400000|2022-02-25 08:56:40|1344.5|1343.5|1345.5|1343.5|1345.5|1343.5|1344.5|1343.5|18
1645779410000|2022-02-25 08:56:50|1345|1344|1345|1344|1345|1344|1345|1343.5|19
1645779420000|2022-02-25 08:57:00|1344.5|1343|1344|1342.5|1345.5|1343.5|1344|1342.5|848
1645779430000|2022-02-25 08:57:10|1344.5||1344.5||1344.5||1344.5||38
1645779460000|2022-02-25 08:57:40|1344||1344.5||1344.5||1344||0
1645779470000|2022-02-25 08:57:50|1344||1344||1344||1344||0
1645779540000|2022-02-25 08:59:00|1343.5|1342|1344|1341.5|1344|1342|1342.5|1341|1412
1645779550000|2022-02-25 08:59:10|1343.5|1342|1343|1341|1343.5|1342.5|1342.5|1341|380
1645779560000|2022-02-25 08:59:20|1342.5||1343||1343||1342.5||0
1645779580000|2022-02-25 08:59:40|1342.5||1342.5||1343||1342.5||0
1645779590000|2022-02-25 08:59:50|1342|1340.5|1340.5|1339.5|1342|1340.5|1340|1339.5|618
1645779600000|2022-02-25 09:00:00|1340|1338.5|1340|1339.5|1340|1339.5|1340|1338.5|351
1645779610000|2022-02-25 09:00:10|1340.5|1340|1342.5|1340.5|1343|1341.5|1340.5|1340|981
1645779620000|2022-02-25 09:00:20|1342|1340|1340.5|1338.5|1342|1340|1340.5|1338.5|205
1645779630000|2022-02-25 09:00:30|1339.5||1339.5||1339.5||1339.5||0
1645779640000|2022-02-25 09:00:40|1338.5|1337.5|1338|1337|1339.5|1337.5|1338|1336.5|195
1645779650000|2022-02-25 09:00:50|1338.5||1338.5||1338.5||1338.5||196
1645779670000|2022-02-25 09:01:10|1338|1336.5|1338|1336.5|1338|1337|1337.5|1335.5|1152
1645779680000|2022-02-25 09:01:20|1338.5|1337|1339.5|1337.5|1339.5|1337.5|1338.5|1337|505
1645779700000|2022-02-25 09:01:40|1340.5|1338|1341.5|1340|1341.5|1340|1340.5|1338|415
1645779710000|2022-02-25 09:01:50|1342||1342||1342||1342||0
1645779720000|2022-02-25 09:02:00||1340.5||1340||1340.5||1340|0
1645779730000|2022-02-25 09:02:10|1341.5||1341||1341.5||1340.5||100
1645779740000|2022-02-25 09:02:20|1341.5|1340.5|1342|1340.5|1342|1340.5|1341.5|1340.5|142
1645779750000|2022-02-25 09:02:30|1341.5|1340|1340.5|1338.5|1341.5|1340|1340.5|1338|433
1645779790000|2022-02-25 09:03:10|1341|1339|1341.5|1340|1341.5|1340.5|1341|1339|512
1645779800000|2022-02-25 09:03:20||1340.5||1340.5||1340.5||1340|0
1645779810000|2022-02-25 09:03:30|1342.5|1341|1342.5|1340.5|1342.5|1341|1341.5|1340.5|251
1645779820000|2022-02-25 09:03:40|1343|1341|1344|1342|1344|1342|1343|1341|424
1645779830000|2022-02-25 09:03:50|1343.5|1341.5|1342.5|1340.5|1343.5|1341.5|1341|1340.5|852
1645779860000|2022-02-25 09:04:20|1342||1342||1342||1342||0
1645779870000|2022-02-25 09:04:30|1341.5|1340|1341.5|1339.5|1342|1340|1340.5|1339.5|515
1645779880000|2022-02-25 09:04:40|1341|1339|1339.5|1337.5|1341|1339|1339.5|1337.5|302
1645779890000|2022-02-25 09:04:50|||||||||5
1645779900000|2022-02-25 09:05:00|1340.5|1338|1341.5|1339|1341.5|1339.5|1340.5|1338|708
1645779910000|2022-02-25 09:05:10||1338.5||1339||1339||1338.5|0
1645779920000|2022-02-25 09:05:20|1342.5|1339.5|1344|1342|1344|1342|1342.5|1339|216
1645779930000|2022-02-25 09:05:30||1342.5||1342||1342.5||1342|0
1645779940000|2022-02-25 09:05:40|1343.5|1341.5|1343.5|1342|1343.5|1342|1343.5|1341.5|0
1645779960000|2022-02-25 09:06:00|1343|1342.5|1342|1340.5|1343.5|1342.5|1342|1340|287
1645779970000|2022-02-25 09:06:10|1341.5|1340|1341|1339|1341.5|1340|1341|1339|68
1645780040000|2022-02-25 09:07:20|1341.5|1339.5|1341.5|1339.5|1341.5|1339.5|1341.5|1339.5|129
1645780070000|2022-02-25 09:07:50|1342|1340|1343.5|1342.5|1343.5|1342.5|1342|1340|660
1645780080000|2022-02-25 09:08:00|||||||||34
1645780100000|2022-02-25 09:08:20|1344|1343|1345.5|1343|1345.5|1343|1344|1343|450
1645780110000|2022-02-25 09:08:30|1346|1344|1346|1344|1346|1344|1346|1343|77
1645780140000|2022-02-25 09:09:00|1346.5|1345|1347.5|1345.5|1348.5|1346.5|1346|1344|641
1645780150000|2022-02-25 09:09:10|1347|1345|1346|1344.5|1347|1345|1345.5|1344.5|304
1645780170000|2022-02-25 09:09:30|1345.5|1344|1344|1342.5|1345.5|1344|1343.5|1342.5|752
1645780180000|2022-02-25 09:09:40|||||||||60
1645780220000|2022-02-25 09:10:20|1343.5||1344||1344||1343.5||122
1645780260000|2022-02-25 09:11:00||1343||1343||1343||1342.5|244
1645780270000|2022-02-25 09:11:10||1342.5||1342.5||1342.5||1342.5|269
1645780300000|2022-02-25 09:11:40|1343.5|1342|1342|1340.5|1343.5|1342|1341.5|1340.5|1071
1645780310000|2022-02-25 09:11:50|1341.5|1341|1343.5|1341.5|1343.5|1342|1341|1340.5|1065
1645780360000|2022-02-25 09:12:40||1342||1342||1342||1342|0
1645780370000|2022-02-25 09:12:50|||||||||132
1645780410000|2022-02-25 09:13:30|1343|1341|1344|1342.5|1344.5|1342.5|1343|1341|1132
1645780420000|2022-02-25 09:13:40|1344.5|1343|1345.5|1344.5|1347.5|1345.5|1344|1343|1811
1645780430000|2022-02-25 09:13:50|1345|1344|1344.5|1343.5|1345|1344.5|1344|1343.5|210
1645780440000|2022-02-25 09:14:00|||||||||1071
1645780460000|2022-02-25 09:14:20|1345|1344|1345.5|1343.5|1345.5|1344|1345|1343.5|709
1645780480000|2022-02-25 09:14:40|1345|1343|1343.5|1342.5|1345|1343|1343.5|1342.5|406
1645780490000|2022-02-25 09:14:50|1342.5|1341.5|1342.5|1340|1343.5|1341.5|1342.5|1340|316
1645780520000|2022-02-25 09:15:20||1341||1341||1341||1341|0
1645780530000|2022-02-25 09:15:30|1343.5|1341.5|1344.5|1343|1344.5|1343|1343.5|1341|463
1645780550000|2022-02-25 09:15:50|1344|1342|1344|1342.5|1344|1343|1343.5|1342|21
1645780560000|2022-02-25 09:16:00|1343.5||1344.5||1344.5||1343.5||128
1645780570000|2022-02-25 09:16:10||1343||1343||1343||1343|0
1645780580000|2022-02-25 09:16:20|1344|1342.5|1342|1340|1344|1343|1342|1340|659
1645780590000|2022-02-25 09:16:30|1341.5|1339|1340|1338.5|1341.5|1339.5|1339.5|1338.5|259
1645780600000|2022-02-25 09:16:40|1341|1339|1341|1339.5|1341|1339.5|1341|1339|131
1645780630000|2022-02-25 09:17:10|||||||||76
1645780640000|2022-02-25 09:17:20|||||||||38
1645780650000|2022-02-25 09:17:30|1342|1340|1344|1342|1344|1342|1342|1340|418
1645780660000|2022-02-25 09:17:40|1344.5|1342.5|1345.5|1344|1345.5|1344|1344.5|1342.5|0
1645780710000|2022-02-25 09:18:30|1345|1343.5|1344|1342|1345|1343.5|1343.5|1341.5|1006
1645780720000|2022-02-25 09:18:40|1343.5|1342.5|1345.5|1344|1345.5|1344|1343.5|1342|892
1645780740000|2022-02-25 09:19:00|1346|1344.5|1345.5|1343|1346.5|1344.5|1345.5|1343|536
1645780750000|2022-02-25 09:19:10||1343.5||1343||1343.5||1343|0
1645780790000|2022-02-25 09:19:50|1345|1342.5|1344.5|1342|1345|1342.5|1344.5|1342|49
1645780820000|2022-02-25 09:20:20|1344||1343.5||1344||1343.5||0
1645780840000|2022-02-25 09:20:40|1344|1343|1347.5|1346|1349|1346|1344|1342|3658
1645780860000|2022-02-25 09:21:00|1346.5|1345.5|1346|1345|1346.5|1345.5|1346|1345|364
1645780870000|2022-02-25 09:21:10|1345.5|1344|1345|1343.5|1346|1345|1345|1343.5|849
1645780910000|2022-02-25 09:21:50|1345.5|1344|1346|1344.5|1346|1344.5|1345.5|1344|430
1645780920000|2022-02-25 09:22:00|1347.5|1345|1351|1349|1351|1349|1347.5|1345|921
1645780940000|2022-02-25 09:22:20||1349.5||1349.5||1349.5||1349.5|0
1645780960000|2022-02-25 09:22:40|1352|1350|1353|1351.5|1353|1351.5|1352|1350|393
1645780970000|2022-02-25 09:22:50|1352.5|1351|1351.5|1349.5|1352.5|1351|1351|1348.5|1278
1645780980000|2022-02-25 09:23:00|1351|1349|1349.5|1346.5|1351|1349|1349.5|1346.5|102
1645780990000|2022-02-25 09:23:10|1349|1347.5|1349|1347|1349|1347.5|1349|1346.5|0
1645781000000|2022-02-25 09:23:20||1347.5||1347||1347.5||1347|0
1645781010000|2022-02-25 09:23:30||1347.5||1347.5||1347.5||1347.5|0
1645781020000|2022-02-25 09:23:40|1349.5|1348.5|1349.5|1347.5|1349.5|1348.5|1349.5|1347.5|115
1645781070000|2022-02-25 09:24:30||1348||1348||1348||1348|0
1645781090000|2022-02-25 09:24:50|1349|1347.5|1347.5|1346|1349|1347.5|1345.5|1345|1506
1645781100000|2022-02-25 09:25:00|1347|1345.5|1347.5|1345|1347.5|1346|1346|1344|717
1645781110000|2022-02-25 09:25:10|1348|1345.5|1348|1346|1348|1346|1348|1345.5|116
1645781160000|2022-02-25 09:26:00|1348.5|1346.5|1349.5|1348|1350|1348|1348.5|1346.5|2618
1645781170000|2022-02-25 09:26:10|1350.5|1348.5|1352.5|1351|1353|1351|1350.5|1348.5|447
1645781180000|2022-02-25 09:26:20|1353.5|1351.5|1353.5|1351.5|1353.5|1351.5|1353.5|1351.5|0
1645781190000|2022-02-25 09:26:30||1352||1352||1352||1352|0
1645781200000|2022-02-25 09:26:40|1354.5|1352.5|1354.5|1352.5|1355|1352.5|1354.5|1352.5|100
1645781210000|2022-02-25 09:26:50|1353.5|1352|1352|1350.5|1353.5|1352|1350.5|1349.5|2062
1645781260000|2022-02-25 09:27:40|1351.5||1352||1352||1351.5||0
1645781280000|2022-02-25 09:28:00|1351.5|1350|1349.5|1348|1351.5|1350|1349.5|1348|890
1645781290000|2022-02-25 09:28:10|||||||||38
1645781300000|2022-02-25 09:28:20|1349|1347.5|1349|1348|1349.5|1348|1349|1347.5|0
1645781320000|2022-02-25 09:28:40|||||||||53
1645781360000|2022-02-25 09:29:20|1349.5||1349.5||1349.5||1349.5||131
1645781370000|2022-02-25 09:29:30||1348.5||1348.5||1348.5||1348|0
1645781400000|2022-02-25 09:30:00|1350.5|1349|1349.5|1348.5|1350.5|1349|1349.5|1348.5|1080
1645781410000|2022-02-25 09:30:10|1349|1348|1349|1347|1349|1348|1348|1347|312
1645781440000|2022-02-25 09:30:40|1348.5|1346.5|1348.5|1346.5|1348.5|1346.5|1348.5|1346.5|0
1645781450000|2022-02-25 09:30:50|1348|1345.5|1345.5|1344.5|1348|1345.5|1345.5|1344.5|428
1645781460000|2022-02-25 09:31:00|1346.5|1345|1346.5|1344|1346.5|1345|1345.5|1343.5|370
1645781470000|2022-02-25 09:31:10|1345|1344.5|1345.5|1344|1346.5|1344.5|1345|1344|42
1645781480000|2022-02-25 09:31:20|1346|1344.5|1346.5|1344.5|1346.5|1344.5|1346|1344.5|38
1645781490000|2022-02-25 09:31:30|1346||1346.5||1346.5||1346||0
1645781500000|2022-02-25 09:31:40|||||||||34
1645781520000|2022-02-25 09:32:00|1347.5|1345|1347|1345.5|1347.5|1345.5|1346.5|1345|869
1645781540000|2022-02-25 09:32:20|1346.5|1345|1345.5|1344|1346.5|1345|1345|1344|1804
1645781560000|2022-02-25 09:32:40|1345|1343.5|1341.5|1340.5|1345|1344|1341.5|1340.5|1406
1645781580000|2022-02-25 09:33:00|1342|1341|1342.5|1341|1342.5|1341|1342|1341|545
1645781590000|2022-02-25 09:33:10|1343|1341.5|1344.5|1342.5|1344.5|1343|1343|1341.5|636
1645781630000|2022-02-25 09:33:50|1343.5|1342|1343.5|1342|1343.5|1342|1343.5|1342|0
1645781660000|2022-02-25 09:34:20||1342.5||1342.5||1342.5||1342.5|0
1645781670000|2022-02-25 09:34:30|1343|1342|1343.5|1342|1343.5|1342|1343|1342|194
1645781680000|2022-02-25 09:34:40||1342.5||1342.5||1342.5||1342.5|0
1645781700000|2022-02-25 09:35:00|1345|1342|1345.5|1344|1345.5|1344|1344.5|1342|364
1645781730000|2022-02-25 09:35:30|1345|1343.5|1343|1341.5|1345|1343.5|1343|1341.5|1057
1645781760000|2022-02-25 09:36:00|1343.5|1342.5|1344|1342.5|1344|1342.5|1343.5|1342.5|224
1645781790000|2022-02-25 09:36:30|1343.5|1342|1343.5|1341.5|1343.5|1342|1342|1341.5|644
1645781810000|2022-02-25 09:36:50||1342||1341.5||1342||1341.5|0
1645781820000|2022-02-25 09:37:00|1343|1342|1342.5|1341|1343.5|1342|1342|1340.5|282
1645781850000|2022-02-25 09:37:30|1342|1341.5|1342.5|1341.5|1342.5|1341.5|1342|1341.5|100
1645781860000|2022-02-25 09:37:40|1342||1342.5||1342.5||1342||0
1645781890000|2022-02-25 09:38:10|1343|1342|1343.5|1342|1343.5|1342.5|1343|1342|333
1645781910000|2022-02-25 09:38:30|1343||1343.5||1343.5||1343||0
1645781920000|2022-02-25 09:38:40|1343||1343||1343||1343||0
1645781930000|2022-02-25 09:38:50|1342.5|1341.5|1343|1341.5|1343|1341.5|1342.5|1341.5|122
1645781940000|2022-02-25 09:39:00|1342|1341|1341|1340.5|1342|1341|1341|1340.5|238
1645781950000|2022-02-25 09:39:10|1341.5|1341|1342|1341|1342|1341|1341|1341|246
1645781970000|2022-02-25 09:39:30|||||||||150
1645781980000|2022-02-25 09:39:40||1340.5||1340.5||1340.5||1340.5|1351
1645781990000|2022-02-25 09:39:50||1341||1341||1341||1341|0
1645782000000|2022-02-25 09:40:00|1341.5|1340.5|1342|1340.5|1342|1340.5|1340.5|1339|1972
1645782030000|2022-02-25 09:40:30|1342.5|1341|1342.5|1341|1343|1341|1342.5|1340.5|834
1645782040000|2022-02-25 09:40:40|1343|1341.5|1343|1341|1343.5|1341.5|1343|1341|0
1645782060000|2022-02-25 09:41:00|1343.5|1341.5|1343.5|1342.5|1343.5|1342.5|1343.5|1341.5|59
1645782070000|2022-02-25 09:41:10|1344.5|1343|1346.5|1345|1346.5|1345|1344.5|1342.5|874
1645782090000|2022-02-25 09:41:30||1345.5||1345||1345.5||1345|0
1645782110000|2022-02-25 09:41:50||1345.5||1345.5||1345.5||1345.5|0
1645782120000|2022-02-25 09:42:00|1347|1346|1349|1346.5|1349|1346.5|1347|1346|152
1645782180000|2022-02-25 09:43:00|1349.5|1347.5|1351|1349|1351|1349|1349.5|1346.5|1634
1645782190000|2022-02-25 09:43:10|1350.5|1348.5|1347|1345|1350.5|1348.5|1346|1344.5|2777
1645782220000|2022-02-25 09:43:40|1346.5||1347||1347||1346.5||0
1645782250000|2022-02-25 09:44:10|1347.5|1345.5|1349.5|1347.5|1349.5|1347.5|1347.5|1345|2510
1645782290000|2022-02-25 09:44:50||1348||1348||1348||1347.5|0
1645782340000|2022-02-25 09:45:40|1350|1348.5|1350|1348.5|1350|1348.5|1350|1348.5|234
1645782350000|2022-02-25 09:45:50|||||||||340
1645782360000|2022-02-25 09:46:00|1350.5|1349|1350.5|1349.5|1350.5|1349.5|1350.5|1349|599
1645782370000|2022-02-25 09:46:10|1351||1351||1351||1350.5||291
1645782380000|2022-02-25 09:46:20||1350||1349.5||1350||1349.5|160
1645782390000|2022-02-25 09:46:30|1350.5|1348.5|1348|1347|1350.5|1349|1347.5|1347|2107
1645782430000|2022-02-25 09:47:10|1347.5|1346|1346.5|1345|1347.5|1346|1345.5|1345|636
1645782440000|2022-02-25 09:47:20|1346||1346||1346.5||1346||0
1645782460000|2022-02-25 09:47:40|1345.5|1344.5|1345|1344|1345.5|1344.5|1345|1344|277
1645782470000|2022-02-25 09:47:50|1344.5|1343.5|1344.5|1343|1344.5|1343.5|1344|1342.5|259
1645782480000|2022-02-25 09:48:00|1345|1344|1346|1344.5|1346|1344.5|1345|1343.5|1833
1645782490000|2022-02-25 09:48:10|1345.5||1346||1346||1345.5||100
1645782520000|2022-02-25 09:48:40|1345.5|1344|1344.5|1342.5|1345.5|1344|1344|1342.5|336
1645782530000|2022-02-25 09:48:50|1344||1343.5||1344||1343.5||0
1645782540000|2022-02-25 09:49:00|1343|1342|1343|1341.5|1343|1342|1342.5|1341.5|190
1645782550000|2022-02-25 09:49:10|1342.5|1340.5|1341.5|1340|1342.5|1340.5|1341.5|1340|445
1645782560000|2022-02-25 09:49:20|1341|1339.5|1340|1338|1341|1339.5|1339.5|1337.5|345
1645782570000|2022-02-25 09:49:30|1340.5|1338.5|1341.5|1340|1341.5|1340|1340.5|1338|162
1645782630000|2022-02-25 09:50:30|1342|1341|1343.5|1342|1344.5|1342.5|1342|1341|301
1645782640000|2022-02-25 09:50:40||1341.5||1341.5||1341.5||1341.5|0
1645782670000|2022-02-25 09:51:10|1342.5||1343.5||1343.5||1342.5||0
1645782680000|2022-02-25 09:51:20|1342.5|1341|1342.5|1341|1342.5|1341|1342.5|1341|117
1645782690000|2022-02-25 09:51:30||1340.5||1341||1341||1340.5|0
1645782700000|2022-02-25 09:51:40|1343||1343||1343||1343||0
1645782720000|2022-02-25 09:52:00|1342.5|1340.5|1342.5|1340.5|1343|1341|1342.5|1340.5|0
1645782730000|2022-02-25 09:52:10|1342|1341|1340.5|1339|1342|1341|1340|1339|979
1645782740000|2022-02-25 09:52:20|1340|1339.5|1340.5|1339.5|1340.5|1339.5|1340|1339.5|202
1645782750000|2022-02-25 09:52:30|1341||1341.5||1342||1341||177
1645782760000|2022-02-25 09:52:40|1342|1340|1343|1340.5|1343|1340.5|1342|1340|140
1645782780000|2022-02-25 09:53:00|1343.5|1341|1345.5|1343.5|1345.5|1343.5|1343.5|1341|367
1645782790000|2022-02-25 09:53:10|1346|1344|1343.5|1342|1346|1344.5|1343.5|1342|834
1645782830000|2022-02-25 09:53:50|1344|1342.5|1345.5|1342.5|1345.5|1342.5|1344|1342.5|1767
1645782840000|2022-02-25 09:54:00|1346|1343|1346|1344.5|1346|1344.5|1345.5|1343|1239
1645782850000|2022-02-25 09:54:10|1347|1345|1347.5|1346|1347.5|1346|1347|1345|17
1645782860000|2022-02-25 09:54:20|1348|1346.5|1348.5|1346.5|1348.5|1346.5|1348|1346.5|0
1645782880000|2022-02-25 09:54:40|1349|1347|1348|1346.5|1349.5|1347.5|1347.5|1346.5|374
1645782890000|2022-02-25 09:54:50|1348.5||1348.5||1348.5||1348.5||0
1645782900000|2022-02-25 09:55:00|1349|1347|1348.5|1346.5|1349|1347|1348.5|1346.5|0
1645782920000|2022-02-25 09:55:20||1347||1347||1347||1347|0
1645782960000|2022-02-25 09:56:00||1347.5||1347||1348||1347|284
1645782980000|2022-02-25 09:56:20|1347.5|1346.5|1347.5|1345.5|1348.5|1346.5|1346.5|1345|2776
1645782990000|2022-02-25 09:56:30|1347||1347||1347||1347||0
1645783020000|2022-02-25 09:57:00|||||||||113
1645783040000|2022-02-25 09:57:20|1346.5|1345|1342.5|1340.5|1346.5|1345|1341.5|1339.5|2037
1645783080000|2022-02-25 09:58:00|1343|1341|1344|1341.5|1344.5|1341.5|1343|1341|987
1645783090000|2022-02-25 09:58:10|1344.5|1342|1345|1342.5|1345|1342.5|1344.5|1342|1820
1645783130000|2022-02-25 09:58:50||1343||1343.5||1343.5||1343|0
1645783140000|2022-02-25 09:59:00|1345.5|1344|1347|1345.5|1347.5|1345.5|1345.5|1344|369
1645783150000|2022-02-25 09:59:10|1347.5|1346|1348|1346|1348|1346|1347.5|1346|100
1645783160000|2022-02-25 09:59:20|1348.5|1346.5|1348.5|1347.5|1349|1347.5|1348.5|1346.5|600
1645783170000|2022-02-25 09:59:30|1349|1348|1349|1347.5|1349|1348|1348.5|1347.5|377
1645783190000|2022-02-25 09:59:50|1349.5|1348|1349|1348|1349.5|1348|1349|1348|6
1645783200000|2022-02-25 10:00:00|1349.5||1349.5||1349.5||1349.5||0
1645783210000|2022-02-25 10:00:10|1349||1349||1349||1349||0
1645783220000|2022-02-25 10:00:20|||||||||5
1645783230000|2022-02-25 10:00:30|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|4
1645783240000|2022-02-25 10:00:40|1349|1348|1349|1347.5|1349.5|1348|1349|1347.5|604
1645783250000|2022-02-25 10:00:50|1349.5|1348|1349.5|1348|1349.5|1348|1349.5|1348|0
1645783260000|2022-02-25 10:01:00|||||||||6
1645783280000|2022-02-25 10:01:20|1349||1349||1349||1349||0
1645783330000|2022-02-25 10:02:10|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|1349.5|1348|293
1645783350000|2022-02-25 10:02:30|1350|1349|1352|1351|1352.5|1351|1350|1349|501
1645783360000|2022-02-25 10:02:40|1351.5|1350.5|1351|1349|1352|1350.5|1350|1349|719
1645783370000|2022-02-25 10:02:50|1350.5||1350.5||1350.5||1350.5||0
1645783380000|2022-02-25 10:03:00|1351|1349.5|1351|1350|1351|1350|1351|1349.5|32
1645783400000|2022-02-25 10:03:20|1352|1350.5|1352|1350.5|1352.5|1350.5|1352|1350.5|169
1645783410000|2022-02-25 10:03:30|1351.5|1350|1348.5|1347.5|1351.5|1350|1348.5|1347.5|780
1645783420000|2022-02-25 10:03:40|1347|1347|1348.5|1347|1348.5|1347|1347|1346.5|46
1645783430000|2022-02-25 10:03:50|1347.5|1346.5|1348.5|1346.5|1348.5|1346.5|1347.5|1346|0
1645783440000|2022-02-25 10:04:00|1347.5|1346|1347.5|1346|1347.5|1346|1347.5|1346|0
1645783450000|2022-02-25 10:04:10|1346.5|1345.5|1346.5|1345.5|1346.5|1345.5|1346.5|1345.5|0
1645783460000|2022-02-25 10:04:20|1346|1345|1346|1344.5|1346|1345|1346|1344.5|57
1645783470000|2022-02-25 10:04:30|1345.5||1345.5||1345.5||1345.5||0
1645783480000|2022-02-25 10:04:40|1346||1346||1346.5||1346||132
1645783500000|2022-02-25 10:05:00|1346.5|1345|1346.5|1345|1346.5|1345|1346.5|1345|0
1645783510000|2022-02-25 10:05:10|||||||||14
1645783560000|2022-02-25 10:06:00|1346|1346|1346|1345|1346.5|1346|1346|1345|308
1645783570000|2022-02-25 10:06:10|1346.5||1346.5||1346.5||1346||0
1645783600000|2022-02-25 10:06:40|1346|1344.5|1349|1347|1349.5|1347|1345|1343.5|4167
1645783620000|2022-02-25 10:07:00|1349.5|1347.5|1350.5|1349.5|1351.5|1350|1349.5|1347.5|2576
1645783630000|2022-02-25 10:07:10|1351.5|1350|1351.5|1350|1351.5|1350|1351.5|1350|140
1645783660000|2022-02-25 10:07:40|1352|1350.5|1352|1350.5|1352|1351|1351.5|1350|1983
1645783670000|2022-02-25 10:07:50|||||||||7
1645783680000|2022-02-25 10:08:00|1351.5|1350|1350|1349|1351.5|1350|1350|1349|2940
1645783690000|2022-02-25 10:08:10|1350.5|1349.5|1350.5|1349|1351|1349.5|1350.5|1349|140
1645783700000|2022-02-25 10:08:20|1350|1348.5|1349.5|1348|1350|1348.5|1349.5|1348|1110
1645783710000|2022-02-25 10:08:30||1348.5||1348.5||1348.5||1348.5|0
1645783720000|2022-02-25 10:08:40||1348||1348||1348||1348|0
1645783740000|2022-02-25 10:09:00||1348.5||1348||1348.5||1348|19
1645783750000|2022-02-25 10:09:10|1350|1348.5|1351.5|1349.5|1351.5|1349.5|1350|1348|98
1645783760000|2022-02-25 10:09:20|1352|1350|1352|1350.5|1352|1350.5|1352|1350|247
1645783820000|2022-02-25 10:10:20|1351.5||1351.5||1351.5||1351.5||0
1645783830000|2022-02-25 10:10:30|1352||1352||1352||1351.5||105
1645783840000|2022-02-25 10:10:40|1352.5|1351|1352.5|1351|1352.5|1351|1352.5|1351|137
1645783850000|2022-02-25 10:10:50|1353.5|1351.5|1352.5|1351|1353.5|1351.5|1352.5|1351|228
1645783860000|2022-02-25 10:11:00|1353|1351.5|1353.5|1352|1354|1352.5|1353|1351.5|560
1645783870000|2022-02-25 10:11:10|1354|1352.5|1354|1352.5|1354|1352.5|1354|1352|0
1645783890000|2022-02-25 10:11:30|1354.5|1353|1355|1353|1355|1353|1354.5|1353|153
1645783900000|2022-02-25 10:11:40|1354.5|1352.5|1352|1351|1354.5|1353|1351|1350.5|2412
1645783920000|2022-02-25 10:12:00|1352.5||1352||1352.5||1352||0
1645783930000|2022-02-25 10:12:10|1352.5|1351.5|1353.5|1351.5|1354|1351.5|1352.5|1351.5|190
1645783940000|2022-02-25 10:12:20|1354||1354||1354||1354||0
1645783950000|2022-02-25 10:12:30|1354.5|1352|1354.5|1352|1354.5|1352.5|1354.5|1352|0
1645783960000|2022-02-25 10:12:40|1354|1352.5|1353.5|1351.5|1354|1352.5|1353.5|1351.5|0
1645783980000|2022-02-25 10:13:00|1354|1352|1354|1351.5|1354.5|1352.5|1353.5|1351.5|37
1645784000000|2022-02-25 10:13:20|1354.5|1352.5|1354.5|1352.5|1354.5|1352.5|1354.5|1352.5|0
1645784030000|2022-02-25 10:13:50|1355|1353|1355|1353.5|1355|1353.5|1354.5|1353|0
1645784070000|2022-02-25 10:14:30|1354.5||1355||1355||1354||139
1645784100000|2022-02-25 10:15:00|1355.5|1354|1357.5|1355.5|1358|1356|1355.5|1354|404
1645784130000|2022-02-25 10:15:30|1358|1356|1358|1356|1358|1356.5|1358|1356|0
1645784150000|2022-02-25 10:15:50|||||||||1
1645784160000|2022-02-25 10:16:00|1358.5|1356.5|1360|1358.5|1360|1358.5|1358.5|1356.5|457
1645784170000|2022-02-25 10:16:10|1360.5|1359.5|1361|1359.5|1361|1359.5|1360.5|1358.5|391
1645784180000|2022-02-25 10:16:20|1361.5|1360|1360.5|1359|1362|1360|1360.5|1359|225
1645784190000|2022-02-25 10:16:30|1361|1359.5|1361|1359|1361|1359.5|1361|1359|103
1645784200000|2022-02-25 10:16:40||1359.5||1359.5||1359.5||1359.5|0
1645784220000|2022-02-25 10:17:00|||||||||114
1645784230000|2022-02-25 10:17:10|1360.5|1360|1359.5|1358.5|1360.5|1360|1358.5|1358|1887
1645784240000|2022-02-25 10:17:20|1359|1358|1359|1358|1359|1358|1359|1358|27
1645784250000|2022-02-25 10:17:30||1357.5||1357.5||1357.5||1357.5|100
1645784260000|2022-02-25 10:17:40|1358.5|1357|1356|1355|1359|1357|1356|1354.5|1263
1645784270000|2022-02-25 10:17:50|1356.5||1356.5||1356.5||1356.5||62
1645784280000|2022-02-25 10:18:00|1357|1355.5|1356.5|1355|1357|1356|1356.5|1355|539
1645784350000|2022-02-25 10:19:10|1356|1354.5|1355.5|1354.5|1356.5|1354.5|1355.5|1354.5|137
1645784360000|2022-02-25 10:19:20|1356.5||1356.5||1356.5||1356.5||0
1645784390000|2022-02-25 10:19:50||1355||1354.5||1355||1354.5|0
1645784400000|2022-02-25 10:20:00|1357.5|1355|1358|1356.5|1358|1357|1357|1354.5|756
1645784420000|2022-02-25 10:20:20|1357.5||1358||1358||1357.5||0
1645784430000|2022-02-25 10:20:30|1357.5||1358||1358||1357.5||103
1645784460000|2022-02-25 10:21:00|1357.5|1357|1358|1356.5|1358|1357|1357.5|1356.5|0
1645784470000|2022-02-25 10:21:10|1357.5||1357.5||1357.5||1357.5||0
1645784480000|2022-02-25 10:21:20|1357|1356|1357.5|1356|1357.5|1356.5|1357|1356|1111
1645784490000|2022-02-25 10:21:30|1357||1357||1357||1357||0
1645784500000|2022-02-25 10:21:40|1357.5||1357.5||1357.5||1357.5||0
1645784530000|2022-02-25 10:22:10|1358|1357|1359|1358|1359.5|1358|1358|1356.5|1404
1645784600000|2022-02-25 10:23:20|1359.5|1358.5|1359.5|1358.5|1359.5|1358.5|1359.5|1358|540
1645784630000|2022-02-25 10:23:50|1360|1359|1361.5|1359|1361.5|1359|1360|1358.5|406
1645784640000|2022-02-25 10:24:00|1362|1359.5|1363|1361|1363|1361|1362|1359.5|0
1645784650000|2022-02-25 10:24:10|1363.5|1361.5|1363.5|1361.5|1363.5|1361.5|1363|1361|0
1645784660000|2022-02-25 10:24:20||1362||1362||1362||1362|0
1645784690000|2022-02-25 10:24:50|1364|1362.5|1364|1362.5|1364.5|1362.5|1364|1362|0
1645784700000|2022-02-25 10:25:00|||||||||3
1645784710000|2022-02-25 10:25:10|||||||||115
1645784760000|2022-02-25 10:26:00|1365|1363|1364.5|1362.5|1365|1363.5|1363|1362|1286
1645784780000|2022-02-25 10:26:20|||||||||250
1645784790000|2022-02-25 10:26:30|1364|1363|1363.5|1362|1364|1363|1362.5|1361.5|886
1645784800000|2022-02-25 10:26:40|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|0
1645784850000|2022-02-25 10:27:30|1362|1361|1359|1357.5|1362|1361|1359|1357.5|1856
1645784860000|2022-02-25 10:27:40|1359.5|1358|1360|1359|1360.5|1359|1359.5|1358|409
1645784870000|2022-02-25 10:27:50|1360.5|1359.5|1360.5|1359|1360.5|1359.5|1360|1359|85
1645784890000|2022-02-25 10:28:10|1361|1360|1361.5|1360|1361.5|1360|1361|1360|839
1645784910000|2022-02-25 10:28:30|1361||1361.5||1361.5||1361||100
1645784950000|2022-02-25 10:29:10||1360.5||1360.5||1360.5||1360.5|0
1645784960000|2022-02-25 10:29:20|1361|1360|1360|1359|1361.5|1360|1360|1359|687
1645784980000|2022-02-25 10:29:40||1359.5||1359||1359.5||1359|61
1645785000000|2022-02-25 10:30:00|1361.5|1359.5|1361.5|1359.5|1361.5|1359.5|1361|1359.5|140
1645785020000|2022-02-25 10:30:20|1361|1360|1361.5|1360|1361.5|1360|1361|1360|48
1645785070000|2022-02-25 10:31:10|1362|1360.5|1362.5|1361|1363|1361|1362|1360.5|192
1645785080000|2022-02-25 10:31:20|1361.5|1360.5|1362|1361|1362.5|1361|1361.5|1360.5|147
1645785120000|2022-02-25 10:32:00|1361.5|1360.5|1362|1360.5|1362|1360.5|1361.5|1360|325
1645785130000|2022-02-25 10:32:10|1361.5|1360|1360.5|1359|1361.5|1360|1360|1359|574
1645785160000|2022-02-25 10:32:40|1360||1360||1360.5||1360||61
1645785180000|2022-02-25 10:33:00|1359.5|1358|1360|1358.5|1360|1358.5|1359.5|1358|57
1645785190000|2022-02-25 10:33:10||1358||1358.5||1358.5||1358|0
1645785200000|2022-02-25 10:33:20||1358||1358||1358||1358|0
1645785230000|2022-02-25 10:33:50|1359.5|1358.5|1360|1358.5|1360|1358.5|1359.5|1358|0
1645785240000|2022-02-25 10:34:00|1359.5|1358|1359.5|1358|1359.5|1358|1359.5|1358|409
1645785250000|2022-02-25 10:34:10|1359|1357.5|1358.5|1357|1359|1357.5|1358.5|1357|328
1645785260000|2022-02-25 10:34:20|1359.5|1357.5|1359.5|1357.5|1359.5|1358.5|1359.5|1357.5|759
1645785320000|2022-02-25 10:35:20|1360.5|1358|1360.5|1358.5|1360.5|1358.5|1360.5|1358|128
1645785360000|2022-02-25 10:36:00|1361|1359.5|1361.5|1359.5|1361.5|1360|1361|1358.5|374
1645785370000|2022-02-25 10:36:10||1360||1360||1360||1359.5|150
1645785380000|2022-02-25 10:36:20|1361|1359.5|1359.5|1358|1361|1359.5|1359|1358|2324
1645785390000|2022-02-25 10:36:30|1360||1359.5||1360||1359||68
1645785440000|2022-02-25 10:37:20|1358.5|1357|1358.5|1356.5|1359.5|1357.5|1357|1356.5|805
1645785450000|2022-02-25 10:37:30|1359|1357|1359.5|1357|1359.5|1357|1359|1357|0
1645785510000|2022-02-25 10:38:30||1357.5||1358||1358||1357.5|0
1645785540000|2022-02-25 10:39:00|1359|1357.5|1359|1357|1359|1358|1359|1357|484
1645785550000|2022-02-25 10:39:10|1358|1356.5|1355.5|1353|1358|1356.5|1355.5|1353|1909
1645785600000|2022-02-25 10:40:00|1356|1353.5|1356.5|1354.5|1356.5|1354.5|1356|1353.5|335
1645785610000|2022-02-25 10:40:10|||||||||95
1645785620000|2022-02-25 10:40:20|||||||||8
1645785670000|2022-02-25 10:41:10|1357|1355|1357.5|1355.5|1357.5|1355.5|1357|1355|6
1645785710000|2022-02-25 10:41:50|1357||1357||1357||1357||0
1645785750000|2022-02-25 10:42:30|1356.5||1356.5||1356.5||1356.5||0
1645785760000|2022-02-25 10:42:40|1357.5|1356|1357|1355.5|1357.5|1356|1357|1355.5|187
1645785780000|2022-02-25 10:43:00|||||||||1000
1645785820000|2022-02-25 10:43:40|1357.5|1356|1357.5|1356|1357.5|1356|1357.5|1356|9
1645785830000|2022-02-25 10:43:50|1357||1357.5||1357.5||1357||150
1645785840000|2022-02-25 10:44:00|1358|1356.5|1358|1356.5|1358|1356.5|1358|1356.5|347
1645785850000|2022-02-25 10:44:10|1358.5|1357|1359.5|1357.5|1359.5|1357.5|1358.5|1357|349
1645785910000|2022-02-25 10:45:10|1359||1359||1359||1359||0
1645785920000|2022-02-25 10:45:20|1358.5|1357|1359.5|1357.5|1359.5|1357.5|1356.5|1355|5524
1645785940000|2022-02-25 10:45:40|1359||1359.5||1359.5||1359||0
1645785950000|2022-02-25 10:45:50|||||||||119
1645785960000|2022-02-25 10:46:00|1359|1358.5|1359|1357.5|1359|1358.5|1359|1357.5|509
1645785980000|2022-02-25 10:46:20|1359.5|1358|1360|1358.5|1360|1358.5|1359.5|1358|11
1645786010000|2022-02-25 10:46:50|1358.5|1358|1360|1358.5|1360|1358.5|1358.5|1358|275
1645786040000|2022-02-25 10:47:20|1359.5|1358|1359.5|1358|1359.5|1358|1359.5|1358|141
1645786080000|2022-02-25 10:48:00|||||||||48
1645786160000|2022-02-25 10:49:20|1359||1359.5||1359.5||1359||199
1645786180000|2022-02-25 10:49:40|1359|1357.5|1359|1357.5|1359|1357.5|1358.5|1357.5|971
1645786200000|2022-02-25 10:50:00|1358.5|1357|1356.5|1355.5|1358.5|1357|1356.5|1355.5|1915
1645786210000|2022-02-25 10:50:10|1356|1355|1357.5|1355.5|1358|1355.5|1355|1354|3720
1645786220000|2022-02-25 10:50:20|1358|1356|1358.5|1357.5|1358.5|1357.5|1357.5|1356|1759
1645786230000|2022-02-25 10:50:30|1359||1359||1359||1359||42
1645786240000|2022-02-25 10:50:40|1359.5||1359||1359.5||1359||0
1645786260000|2022-02-25 10:51:00||1358||1358||1358||1358|151
1645786270000|2022-02-25 10:51:10|1360|1358.5|1360.5|1359.5|1360.5|1359.5|1359.5|1358.5|530
1645786330000|2022-02-25 10:52:10|1361|1360|1362.5|1361|1362.5|1361|1361|1360|724
1645786340000|2022-02-25 10:52:20|1362||1362||1362||1362||0
1645786350000|2022-02-25 10:52:30|1362.5||1362.5||1362.5||1362.5||0
1645786360000|2022-02-25 10:52:40|1362||1362||1362||1362||0
1645786370000|2022-02-25 10:52:50|1361.5|1360|1361.5|1359.5|1361.5|1360.5|1361|1359.5|304
1645786390000|2022-02-25 10:53:10|1361||1361||1361||1361||104
1645786450000|2022-02-25 10:54:10|1361.5|1360|1362|1361|1362.5|1361|1361.5|1360|157
1645786470000|2022-02-25 10:54:30|1361.5|1360.5|1361|1359.5|1361.5|1360.5|1361|1359.5|185
1645786480000|2022-02-25 10:54:40|1360.5|1359|1360.5|1359|1361|1359.5|1359.5|1359|407
1645786490000|2022-02-25 10:54:50|1361|1359.5|1361.5|1359.5|1361.5|1359.5|1360.5|1359.5|192
1645786500000|2022-02-25 10:55:00||1360||1360||1360||1360|0
1645786510000|2022-02-25 10:55:10||1359.5||1359.5||1359.5||1359.5|20
1645786550000|2022-02-25 10:55:50|||||||||52
1645786560000|2022-02-25 10:56:00|1361|1360|1361.5|1360.5|1361.5|1360.5|1361|1360|69
1645786570000|2022-02-25 10:56:10|1362|1361|1361.5|1360.5|1362|1361|1361.5|1360.5|413
1645786580000|2022-02-25 10:56:20|1361|1360|1360.5|1359|1361|1360|1360.5|1359|1115
1645786590000|2022-02-25 10:56:30|1360|1358.5|1360.5|1358.5|1360.5|1358.5|1360|1358.5|67
1645786600000|2022-02-25 10:56:40|1360||1360.5||1360.5||1359.5||875
1645786620000|2022-02-25 10:57:00|||||||||37
1645786650000|2022-02-25 10:57:30|1361|1359|1361.5|1359.5|1361.5|1359.5|1361|1359|286
1645786660000|2022-02-25 10:57:40|1362|1360|1362|1360|1362.5|1361|1362|1360|150
1645786790000|2022-02-25 10:59:50||1360.5||1360||1360.5||1360|375
1645786810000|2022-02-25 11:00:10|||||||||2375
1645786830000|2022-02-25 11:00:30|1362.5|1360.5|1364.5|1362.5|1364.5|1362.5|1362.5|1360.5|3185
1645786840000|2022-02-25 11:00:40|1365||1365||1365||1365||0
1645786850000|2022-02-25 11:00:50|1364.5||1364.5||1364.5||1364.5||2
1645786860000|2022-02-25 11:01:00|1364||1364.5||1364.5||1364||0
1645786870000|2022-02-25 11:01:10|1364|1363.5|1364|1362.5|1364|1364|1363.5|1362.5|7431
1645786890000|2022-02-25 11:01:30|1364.5|1363|1365|1363|1365|1363|1364.5|1363|10
1645786900000|2022-02-25 11:01:40|1364.5||1365||1365||1363.5||41
1645786940000|2022-02-25 11:02:20|1364.5|1362.5|1362.5|1361|1364.5|1362.5|1362.5|1361|8883
1645786950000|2022-02-25 11:02:30|1362|1361.5|1361.5|1359.5|1362.5|1361.5|1361.5|1359.5|561
1645786960000|2022-02-25 11:02:40|1361|1360|1361.5|1360|1361.5|1360|1361|1360|0
1645786970000|2022-02-25 11:02:50|1361||1362||1362||1361||0
1645786980000|2022-02-25 11:03:00|1362.5|1360.5|1362.5|1360.5|1362.5|1360.5|1362.5|1360.5|0
1645787000000|2022-02-25 11:03:20|1362|1360|1362|1360|1362|1360|1361|1359.5|199
1645787030000|2022-02-25 11:03:50|1361.5|1359.5|1359|1357|1361.5|1359.5|1359|1357|960
1645787040000|2022-02-25 11:04:00|1358.5|1356.5|1358|1356.5|1359|1356.5|1358|1356.5|0
1645787050000|2022-02-25 11:04:10|1359||1359||1359||1359||5
1645787080000|2022-02-25 11:04:40|1358||1358.5||1359||1358||0
1645787090000|2022-02-25 11:04:50|1358|1356|1357|1356|1358|1356|1357|1356|0
1645787100000|2022-02-25 11:05:00|1356|1355.5|1357|1355|1357|1355.5|1356|1355|247
1645787120000|2022-02-25 11:05:20|||||||||580
1645787140000|2022-02-25 11:05:40|1358|1355.5|1358|1356.5|1358.5|1357|1358|1355.5|4
1645787160000|2022-02-25 11:06:00|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|115
1645787170000|2022-02-25 11:06:10|1358|1357|1358|1357|1358|1357|1358|1357|109
1645787190000|2022-02-25 11:06:30||1356.5||1356.5||1356.5||1356.5|44
1645787200000|2022-02-25 11:06:40|1357.5|1356|1358|1356.5|1358|1356.5|1356|1355.5|786
1645787210000|2022-02-25 11:06:50|1358.5|1357|1358.5|1357|1358.5|1357|1358.5|1356.5|4
1645787220000|2022-02-25 11:07:00|1358|1356.5|1358|1356.5|1358|1356.5|1358|1356.5|18
1645787260000|2022-02-25 11:07:40|1358.5||1358.5||1358.5||1358.5||0
1645787270000|2022-02-25 11:07:50|1358||1358||1358||1358||1946
1645787300000|2022-02-25 11:08:20|1358.5|1357|1359|1357.5|1359|1357.5|1358.5|1357|356
1645787310000|2022-02-25 11:08:30||1358||1357.5||1358||1357.5|116
1645787340000|2022-02-25 11:09:00|1359.5|1358|1359.5|1358|1359.5|1358.5|1359.5|1358|300
1645787350000|2022-02-25 11:09:10||1358.5||1358.5||1358.5||1358.5|0
1645787370000|2022-02-25 11:09:30|1360||1360||1360||1360||100
1645787380000|2022-02-25 11:09:40|1360.5|1359|1361.5|1360|1361.5|1360|1360.5|1359|135
1645787390000|2022-02-25 11:09:50|1360.5|1359.5|1359|1357|1360.5|1359.5|1358.5|1357|2514
1645787400000|2022-02-25 11:10:00|1359.5|1358|1359.5|1358|1359.5|1358|1359.5|1358|8
1645787410000|2022-02-25 11:10:10|1360|1358.5|1360.5|1359|1360.5|1359|1359.5|1358|343
1645787420000|2022-02-25 11:10:20|1361|1359.5|1361|1359.5|1361|1359.5|1361|1359.5|0
1645787440000|2022-02-25 11:10:40|1360.5|1359|1360.5|1359|1360.5|1359|1360.5|1359|344
1645787480000|2022-02-25 11:11:20|||||||||81
1645787500000|2022-02-25 11:11:40|1360|1358.5|1360|1358|1360.5|1358.5|1360|1358|60
1645787510000|2022-02-25 11:11:50|1359.5|1357.5|1360|1358|1360.5|1358|1359|1357|3004
1645787520000|2022-02-25 11:12:00|1360.5|1358.5|1360.5|1359|1360.5|1359|1360.5|1358.5|385
1645787540000|2022-02-25 11:12:20|1361|1358.5|1360|1358|1361|1358.5|1360|1358|1114
1645787620000|2022-02-25 11:13:40|1359.5|1357.5|1359.5|1357.5|1360|1357.5|1359.5|1357.5|0
1645787630000|2022-02-25 11:13:50||1358||1358||1358||1358|0
1645787640000|2022-02-25 11:14:00|1360||1360||1360||1360||0
1645787660000|2022-02-25 11:14:20|||||||||835
1645787760000|2022-02-25 11:16:00|1359.5|1359|1360|1359|1360|1359|1358.5|1357.5|4586
1645787860000|2022-02-25 11:17:40|1361|1360.5|1361|1360|1361|1360.5|1360.5|1359|399
1645787870000|2022-02-25 11:17:50|1361.5|1360.5|1362|1360|1362.5|1360.5|1361.5|1360|269
1645787940000|2022-02-25 11:19:00||1360.5||1360.5||1360.5||1360.5|200
1645787950000|2022-02-25 11:19:10|1362.5|1361|1363|1361.5|1363|1361.5|1362.5|1360.5|708
1645787960000|2022-02-25 11:19:20|1362|1361|1362.5|1361|1362.5|1361|1362|1361|1018
1645787990000|2022-02-25 11:19:50|1362|1360.5|1362|1360|1362|1361|1360.5|1359|2663
1645788010000|2022-02-25 11:20:10|1362.5||1362||1362.5||1362||0
1645788020000|2022-02-25 11:20:20|1362.5||1362||1362.5||1362||0
1645788110000|2022-02-25 11:21:50|||||||||21
1645788120000|2022-02-25 11:22:00|1361.5||1361.5||1361.5||1361.5||0
1645788140000|2022-02-25 11:22:20|||||||||1817
1645788170000|2022-02-25 11:22:50|1362|1360.5|1362.5|1360.5|1362.5|1360.5|1362|1360|150
1645788180000|2022-02-25 11:23:00|1362|1360|1362|1360|1362|1360|1361.5|1360|99
1645788220000|2022-02-25 11:23:40|1361.5||1361.5||1361.5||1361.5||0
1645788230000|2022-02-25 11:23:50|1361|1359.5|1360.5|1359.5|1361|1359.5|1360.5|1359.5|1396
1645788240000|2022-02-25 11:24:00|1361|1360|1361|1359.5|1361|1360|1361|1359.5|41
1645788250000|2022-02-25 11:24:10|1360.5|1359|1360|1358|1360.5|1359|1359.5|1357.5|292
1645788280000|2022-02-25 11:24:40|1360.5|1358.5|1361|1360|1361|1360|1360.5|1358|318
1645788300000|2022-02-25 11:25:00|1360.5|1359|1360.5|1359|1360.5|1359|1360.5|1359|43
1645788310000|2022-02-25 11:25:10|1360|1358.5|1360.5|1359|1361|1359|1360|1358.5|248
1645788330000|2022-02-25 11:25:30||1359.5||1359.5||1359.5||1359.5|0
1645788360000|2022-02-25 11:26:00|1361|1360|1361.5|1360.5|1361.5|1360.5|1361|1359.5|973
1645788380000|2022-02-25 11:26:20|||||||||256
1645788420000|2022-02-25 11:27:00|1362.5|1361|1362.5|1361|1362.5|1361|1362.5|1361|215
1645788450000|2022-02-25 11:27:30|1363|1361.5|1363.5|1362|1364|1362|1363|1361|0
1645788460000|2022-02-25 11:27:40|1364|1362.5|1364|1362.5|1364|1362.5|1363.5|1362.5|0
1645788480000|2022-02-25 11:28:00|1364.5|1363|1365|1363|1365|1363|1364.5|1363|0
1645788510000|2022-02-25 11:28:30||1363.5||1363.5||1363.5||1363.5|0
1645788520000|2022-02-25 11:28:40||1364||1364||1364||1364|138
1645788530000|2022-02-25 11:28:50|1365.5|1364.5|1365|1363.5|1365.5|1364.5|1365|1363.5|2207
1645788590000|2022-02-25 11:29:50|1365.5|1364|1366|1364.5|1366|1365|1365.5|1364|415
1645788600000|2022-02-25 11:30:00|||||||||2363
1645788610000|2022-02-25 11:30:10|1365|1364|1366|1364.5|1366|1364.5|1365|1364|966
1645788640000|2022-02-25 11:30:40|1365.5|1364|1365.5|1364|1365.5|1364|1365.5|1364|198
1645788670000|2022-02-25 11:31:10|1365|1363.5|1363.5|1361.5|1365|1363.5|1363|1361|1046
1645788700000|2022-02-25 11:31:40||1362||1361.5||1362||1361.5|0
1645788710000|2022-02-25 11:31:50|1363|1361|1362.5|1361|1363|1361|1362.5|1361|537
1645788720000|2022-02-25 11:32:00|1363|1361.5|1362.5|1361|1363.5|1361.5|1362.5|1361|0
1645788780000|2022-02-25 11:33:00|1362|1360.5|1361.5|1360|1362|1361|1361.5|1360|213
1645788790000|2022-02-25 11:33:10|1361|1359.5|1358.5|1356.5|1361|1359.5|1357|1356|1917
1645788830000|2022-02-25 11:33:50|1357.5||1357.5||1357.5||1357.5||0
1645788860000|2022-02-25 11:34:20|1358|1357|1359|1358|1359|1358|1358|1357|1261
1645788870000|2022-02-25 11:34:30|1359.5|1358.5|1360.5|1359.5|1361|1360|1359.5|1358.5|3980
1645788880000|2022-02-25 11:34:40|1360|1360|1361|1360|1361|1360|1360|1360|123
1645788900000|2022-02-25 11:35:00|1361.5|1361|1362.5|1360|1362.5|1361|1361.5|1360|102
1645788910000|2022-02-25 11:35:10||1360.5||1360.5||1360.5||1360.5|0
1645788960000|2022-02-25 11:36:00|1363|1361|1363.5|1362|1363.5|1362|1363|1361|186
1645789000000|2022-02-25 11:36:40|1364|1362.5|1364.5|1362.5|1364.5|1362.5|1364|1362.5|384
1645789060000|2022-02-25 11:37:40||1363||1363||1363||1363|0
1645789070000|2022-02-25 11:37:50|1364|1362.5|1363.5|1362.5|1364|1362.5|1363.5|1362.5|45
1645789090000|2022-02-25 11:38:10||1362||1362||1362||1362|280
1645789160000|2022-02-25 11:39:20|||||||||1000
1645789170000|2022-02-25 11:39:30||1362.5||1362.5||1362.5||1362|37
1645789180000|2022-02-25 11:39:40|1364.5|1363.5|1365|1363.5|1365|1363.5|1364.5|1363.5|66
1645789190000|2022-02-25 11:39:50|1364.5|1363|1364|1363|1364.5|1363|1364|1363|399
1645789200000|2022-02-25 11:40:00|1363.5|1362|1364|1362|1364|1363|1363|1362|276
1645789210000|2022-02-25 11:40:10|1364.5|1362.5|1365|1362.5|1365|1363|1364|1362|416
1645789220000|2022-02-25 11:40:20|1364.5||1364.5||1364.5||1364.5||0
1645789240000|2022-02-25 11:40:40|1364|1362|1364|1362|1364|1362|1363.5|1362|0
1645789250000|2022-02-25 11:40:50|1364.5|1362.5|1364.5|1362.5|1364.5|1362.5|1364.5|1362.5|0
1645789260000|2022-02-25 11:41:00|1364|1363|1364.5|1363|1364.5|1363|1364|1362.5|0
1645789280000|2022-02-25 11:41:20|1364|1362.5|1363.5|1362|1364|1363|1363|1362|143
1645789290000|2022-02-25 11:41:30|1362.5|1361.5|1362.5|1360.5|1362.5|1361.5|1362|1360.5|615
1645789300000|2022-02-25 11:41:40|1362|1360|1361.5|1360|1362|1360|1361.5|1360|225
1645789310000|2022-02-25 11:41:50|1360.5||1361||1361.5||1360.5||0
1645789320000|2022-02-25 11:42:00|1360.5|1359|1360|1359|1360.5|1359|1360|1359|1069
1645789330000|2022-02-25 11:42:10|1359.5|1358.5|1360|1359|1360|1359|1359.5|1358.5|405
1645789340000|2022-02-25 11:42:20|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|343
1645789360000|2022-02-25 11:42:40|1361|1359|1361.5|1360|1361.5|1360.5|1361|1359|700
1645789370000|2022-02-25 11:42:50|1361|1359.5|1361|1359.5|1361.5|1359.5|1361|1359.5|0
1645789400000|2022-02-25 11:43:20|1361.5|1360|1361.5|1359.5|1361.5|1360|1361.5|1359.5|470
1645789410000|2022-02-25 11:43:30|1361||1361||1361||1361||0
1645789420000|2022-02-25 11:43:40|1359.5|1359|1360.5|1359|1361|1359|1359.5|1359|1570
1645789440000|2022-02-25 11:44:00|||||||||30
1645789460000|2022-02-25 11:44:20||1359.5||1359||1359.5||1359|0
1645789470000|2022-02-25 11:44:30|1360||1360.5||1360.5||1360||0
1645789490000|2022-02-25 11:44:50|1360||1360.5||1360.5||1360||0
1645789510000|2022-02-25 11:45:10|1361|1360|1362|1360.5|1362|1360.5|1361|1360|1200
1645789520000|2022-02-25 11:45:20|1361.5||1361.5||1361.5||1361.5||143
1645789530000|2022-02-25 11:45:30|1361|1360|1361|1359.5|1361|1360|1361|1359.5|836
1645789540000|2022-02-25 11:45:40|1361.5||1361.5||1361.5||1361.5||0
1645789550000|2022-02-25 11:45:50||1360||1359.5||1360||1359.5|0
1645789560000|2022-02-25 11:46:00|1361|1360|1363.5|1362|1364|1362|1361|1360|562
1645789570000|2022-02-25 11:46:10|1364|1362.5|1364|1362.5|1365|1363|1364|1362|264
1645789580000|2022-02-25 11:46:20|1364.5|1363|1365.5|1364|1365.5|1364|1364.5|1363|0
1645789590000|2022-02-25 11:46:30|1365|1363.5|1364|1362.5|1365.5|1363.5|1364|1362.5|1138
1645789630000|2022-02-25 11:47:10|1365|1363|1363|1361.5|1366|1363.5|1363|1361.5|739
1645789640000|2022-02-25 11:47:20|1362|1361|1363|1361|1363|1361.5|1361|1360|735
1645789650000|2022-02-25 11:47:30|1362.5|1361.5|1363|1361|1363|1361.5|1362.5|1361|101
1645789660000|2022-02-25 11:47:40|1362.5|1360.5|1360.5|1359|1362.5|1360.5|1360.5|1358.5|18
1645789670000|2022-02-25 11:47:50|1361|1358.5|1361.5|1359.5|1361.5|1360|1360.5|1358.5|0
1645789680000|2022-02-25 11:48:00|1361|1359|1361|1359|1361|1359|1360.5|1359|0
1645789690000|2022-02-25 11:48:10|1361.5|1360|1361.5|1360|1361.5|1360|1361.5|1360|0
1645789710000|2022-02-25 11:48:30|1362|1360.5|1362.5|1360.5|1362.5|1360.5|1362|1360.5|0
1645789720000|2022-02-25 11:48:40|1362||1362.5||1362.5||1361.5||0
1645789760000|2022-02-25 11:49:20|1363|1361|1363|1361.5|1363.5|1361.5|1363|1361|106
1645789770000|2022-02-25 11:49:30|1362.5|1361|1363|1361|1363|1361.5|1362|1360.5|342
1645789780000|2022-02-25 11:49:40|||||||||73
1645789800000|2022-02-25 11:50:00|1363.5|1361.5|1364|1362|1364|1362.5|1363.5|1361.5|213
1645789810000|2022-02-25 11:50:10|1363.5||1364||1364||1363.5||0
1645789820000|2022-02-25 11:50:20||1362.5||1362.5||1362.5||1362.5|0
1645789830000|2022-02-25 11:50:30||1362||1362||1362||1362|0
1645789840000|2022-02-25 11:50:40||1362.5||1362||1362.5||1362|0
1645789850000|2022-02-25 11:50:50||1362.5||1362||1362.5||1362|0
1645789860000|2022-02-25 11:51:00||1362.5||1362.5||1362.5||1362.5|0
1645789870000|2022-02-25 11:51:10|1363.5|1362|1363.5|1361.5|1363.5|1362|1363.5|1361.5|124
1645789900000|2022-02-25 11:51:40|1363|1361|1361.5|1360|1363|1361|1361.5|1360|257
1645789920000|2022-02-25 11:52:00|1361||1361||1361||1361||137
1645789930000|2022-02-25 11:52:10|1360.5|1359|1360.5|1359|1360.5|1359|1360.5|1359|35
1645789980000|2022-02-25 11:53:00||1359.5||1359.5||1359.5||1359.5|0
1645790010000|2022-02-25 11:53:30|1360|1359|1360|1358.5|1360|1359|1360|1358.5|576
1645790020000|2022-02-25 11:53:40|1359.5|1358|1359.5|1358|1359.5|1358|1359|1358|14
1645790030000|2022-02-25 11:53:50|1359||1359||1359||1359||0
1645790070000|2022-02-25 11:54:30|1359.5|1358.5|1360|1358.5|1360.5|1358.5|1359|1358.5|1117
1645790080000|2022-02-25 11:54:40||1359||1359||1359.5||1359|0
1645790110000|2022-02-25 11:55:10|1360.5|1359.5|1362.5|1361|1362.5|1361|1360.5|1359.5|275
1645790170000|2022-02-25 11:56:10|1363|1362|1363|1361.5|1363|1362|1363|1361|2537
1645790270000|2022-02-25 11:57:50|1363.5|1362|1363.5|1362|1363.5|1362|1363.5|1362|628
1645790280000|2022-02-25 11:58:00||1362.5||1362.5||1363||1362.5|157
1645790290000|2022-02-25 11:58:10|1364|1363|1364.5|1363|1365|1363|1364|1363|469
1645790300000|2022-02-25 11:58:20|1365||1365||1365||1365||0
1645790310000|2022-02-25 11:58:30|1365.5|1363.5|1365.5|1364|1366|1364|1365.5|1363.5|0
1645790320000|2022-02-25 11:58:40|1366||1366||1366||1366||0
1645790330000|2022-02-25 11:58:50|1366.5|1364.5|1366.5|1364.5|1366.5|1365|1366.5|1364.5|0
1645790340000|2022-02-25 11:59:00||1365||1365||1365||1365|0
1645790360000|2022-02-25 11:59:20||1365.5||1365.5||1365.5||1365.5|417
1645790370000|2022-02-25 11:59:30|1366|1365|1366|1364|1366|1365|1366|1364|873
1645790380000|2022-02-25 11:59:40|1365.5|1363.5|1365|1363|1365.5|1363.5|1365|1363|858
1645790390000|2022-02-25 11:59:50|1364.5|1362.5|1364|1362|1364.5|1362.5|1364|1362|38
1645790520000|2022-02-25 12:02:00|1363||1363||1363||1363||0
1645790530000|2022-02-25 12:02:10|1362|1361.5|1363|1361|1363|1361.5|1362|1360|2265
1645790550000|2022-02-25 12:02:30|1362.5||1362.5||1362.5||1362.5||0
1645790560000|2022-02-25 12:02:40|1362|1360.5|1362|1360.5|1362.5|1360.5|1362|1360.5|0
1645790590000|2022-02-25 12:03:10|1361.5||1362||1362||1361.5||150
1645790630000|2022-02-25 12:03:50||1360||1360||1360||1360|0
1645790640000|2022-02-25 12:04:00|1362.5|1360.5|1363|1361.5|1363|1361.5|1362|1360.5|329
1645790650000|2022-02-25 12:04:10|1362.5|1361|1362.5|1360.5|1362.5|1361|1362.5|1360.5|420
1645790670000|2022-02-25 12:04:30|1361.5|1360|1361|1360|1362|1360|1361|1359.5|1178
1645790680000|2022-02-25 12:04:40|||||||||153
1645790690000|2022-02-25 12:04:50||1359.5||1359.5||1359.5||1359.5|0
1645790700000|2022-02-25 12:05:00|1361.5|1360|1362|1360|1362|1360|1361.5|1360|271
1645790750000|2022-02-25 12:05:50|1361.5||1361.5||1362||1361||100
1645790760000|2022-02-25 12:06:00|1362|1361|1362.5|1361|1362.5|1361.5|1361.5|1361|573
1645790780000|2022-02-25 12:06:20|1363|1361.5|1363|1361.5|1363|1361.5|1362.5|1361.5|208
1645790810000|2022-02-25 12:06:50|1362.5||1363||1363||1362.5||0
1645790860000|2022-02-25 12:07:40|||||||||800
1645790890000|2022-02-25 12:08:10|1362.5|1362|1363|1362|1364|1362.5|1362.5|1361.5|23396
1645790900000|2022-02-25 12:08:20|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|35048
1645790940000|2022-02-25 12:09:00|1362|1361|1361.5|1360.5|1362|1361|1361.5|1360.5|625
1645790960000|2022-02-25 12:09:20|1361|1360|1361|1359.5|1361|1360|1361|1359.5|415
1645790970000|2022-02-25 12:09:30||1360||1360||1360||1360|48
1645790990000|2022-02-25 12:09:50|1361.5|1360.5|1361.5|1360|1362.5|1361|1361|1359.5|1299
1645791040000|2022-02-25 12:10:40|1361||1361||1361||1361||0
1645791050000|2022-02-25 12:10:50|1360.5|1359.5|1361|1360|1361.5|1360.5|1360.5|1359.5|2067
1645791090000|2022-02-25 12:11:30|||||||||250
1645791120000|2022-02-25 12:12:00|1361.5||1361.5||1361.5||1361.5||0
1645791180000|2022-02-25 12:13:00|||||||||26
1645791210000|2022-02-25 12:13:30|1362|1360.5|1362.5|1360.5|1362.5|1360.5|1362|1360.5|840
1645791230000|2022-02-25 12:13:50||1361||1361||1361||1361|121
1645791240000|2022-02-25 12:14:00|1363|1361.5|1363|1361.5|1363|1361.5|1363|1361.5|69
1645791260000|2022-02-25 12:14:20|1362.5|1361|1362.5|1361|1362.5|1361|1362|1361|1324
1645791270000|2022-02-25 12:14:30|1362|1360.5|1361.5|1360.5|1362|1360.5|1361.5|1360.5|197
1645791280000|2022-02-25 12:14:40|1362|1360|1361|1360|1362|1360|1361|1360|33
1645791290000|2022-02-25 12:14:50|1361.5||1361.5||1362||1361.5||24
1645791320000|2022-02-25 12:15:20||1360.5||1360.5||1360.5||1360.5|0
1645791340000|2022-02-25 12:15:40|||||||||78
1645791350000|2022-02-25 12:15:50|1362|1361|1362|1361|1362|1361|1362|1361|254
1645791360000|2022-02-25 12:16:00|||||||||247
1645791440000|2022-02-25 12:17:20|1362.5|1362|1362.5|1361.5|1363|1362|1362.5|1361|572
1645791450000|2022-02-25 12:17:30|||||||||120
1645791470000|2022-02-25 12:17:50|||||||||100
1645791600000|2022-02-25 12:20:00|1362|1361|1361|1360|1362|1361|1361|1360|1552
1645791620000|2022-02-25 12:20:20|||||||||1000
1645791630000|2022-02-25 12:20:30|1360.5|1359.5|1359|1358.5|1360.5|1359.5|1359|1358|485
1645791640000|2022-02-25 12:20:40|||||||||200
1645791660000|2022-02-25 12:21:00||1358||1358||1358||1358|11
1645791670000|2022-02-25 12:21:10|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|1358|1357.5|35
1645791680000|2022-02-25 12:21:20|||||||||72
1645791710000|2022-02-25 12:21:50|||||||||149
1645791720000|2022-02-25 12:22:00|1359||1359||1359||1359||141
1645791750000|2022-02-25 12:22:30|1360|1358|1359.5|1358|1360|1358|1359.5|1358|331
1645791780000|2022-02-25 12:23:00||1358.5||1358.5||1358.5||1358.5|0
1645791840000|2022-02-25 12:24:00|||||||||71
1645791860000|2022-02-25 12:24:20|||||||||73
1645791940000|2022-02-25 12:25:40|1360|1359|1360|1359|1360.5|1359|1360|1358.5|1931
1645791970000|2022-02-25 12:26:10|1359.5|1359.5|1358|1356.5|1359.5|1359.5|1357.5|1356.5|2003
1645792020000|2022-02-25 12:27:00|1358.5|1357|1359.5|1357.5|1359.5|1357.5|1358.5|1357|270
1645792120000|2022-02-25 12:28:40|1359||1359||1359||1359||0
1645792160000|2022-02-25 12:29:20|1359.5|1358|1359|1358|1359.5|1358|1359|1358|0
1645792180000|2022-02-25 12:29:40|1359.5|1358.5|1360|1358.5|1360|1359.5|1359.5|1358.5|1616
1645792190000|2022-02-25 12:29:50||1359||1359||1359.5||1358.5|321
1645792200000|2022-02-25 12:30:00|1359.5|1358|1359|1358|1359.5|1358|1359|1358|264
1645792260000|2022-02-25 12:31:00|1359.5|1358.5|1360|1358.5|1360|1358.5|1359.5|1358.5|1515
1645792270000|2022-02-25 12:31:10|1360.5|1359|1360.5|1359.5|1360.5|1359.5|1360|1359|326
1645792280000|2022-02-25 12:31:20||1359||1359||1359||1359|37
1645792290000|2022-02-25 12:31:30|1360|1358.5|1360|1358.5|1360|1358.5|1360|1358|0
1645792350000|2022-02-25 12:32:30|1359.5|1359|1361.5|1360|1361.5|1360.5|1359.5|1359|1898
1645792360000|2022-02-25 12:32:40|1361|1359.5|1361|1359.5|1361|1359.5|1361|1359.5|0
1645792370000|2022-02-25 12:32:50||1360||1360||1360||1360|0
1645792380000|2022-02-25 12:33:00|1360.5|1359.5|1359.5|1358|1360.5|1359.5|1359.5|1358|625
1645792410000|2022-02-25 12:33:30|||||||||1
1645792430000|2022-02-25 12:33:50|||||||||1000
1645792440000|2022-02-25 12:34:00|1359|1357.5|1358|1357|1359.5|1357.5|1358|1357|1740
1645792470000|2022-02-25 12:34:30|1357.5|1357.5|1360|1358.5|1360|1359.5|1357.5|1356.5|2450
1645792480000|2022-02-25 12:34:40||1359||1359||1359||1359|0
1645792490000|2022-02-25 12:34:50||1358.5||1358.5||1358.5||1358.5|0
1645792500000|2022-02-25 12:35:00|1359.5|1358|1359|1358|1359.5|1358.5|1359|1357|86
1645792520000|2022-02-25 12:35:20|1358.5|1357.5|1358.5|1357|1358.5|1357.5|1358.5|1357|116
1645792560000|2022-02-25 12:36:00||1358||1358||1358||1358|32
1645792580000|2022-02-25 12:36:20||1357||1357||1357||1357|555
1645792590000|2022-02-25 12:36:30|1358|1356.5|1358|1356.5|1358|1356.5|1357.5|1356.5|427
1645792600000|2022-02-25 12:36:40|1357.5||1357.5||1357.5||1357.5||0
1645792680000|2022-02-25 12:38:00|1358|1357|1358|1357|1358|1357|1358|1357|304
1645792700000|2022-02-25 12:38:20|||||||||7
1645792730000|2022-02-25 12:38:50|1358.5|1357.5|1358.5|1357|1359|1357.5|1358.5|1357|1082
1645792740000|2022-02-25 12:39:00|1359|1357.5|1360.5|1359|1360.5|1359|1359|1357.5|398
1645792750000|2022-02-25 12:39:10|1361|1359.5|1362|1360|1362|1360|1361|1359.5|20
1645792770000|2022-02-25 12:39:30||1360.5||1361||1361||1360.5|0
1645792780000|2022-02-25 12:39:40|1361.5|1360.5|1360|1358.5|1362|1360.5|1360|1358|2754
1645792800000|2022-02-25 12:40:00|1360.5|1359|1360.5|1358.5|1361|1359.5|1360.5|1358.5|250
1645792860000|2022-02-25 12:41:00|1361|1359.5|1361.5|1360.5|1361.5|1360.5|1361|1359.5|260
1645792900000|2022-02-25 12:41:40||1360||1360||1360||1360|0
1645792960000|2022-02-25 12:42:40|||||||||66
1645793020000|2022-02-25 12:43:40|1361||1361||1361||1361||0
1645793040000|2022-02-25 12:44:00|1361.5|1360.5|1361.5|1360|1361.5|1360.5|1361.5|1360|2241
1645793100000|2022-02-25 12:45:00|1360.5|1359.5|1360|1358.5|1360.5|1359.5|1360|1358.5|1876
1645793110000|2022-02-25 12:45:10|1359.5|1358|1359|1358|1359.5|1358|1359|1358|88
1645793130000|2022-02-25 12:45:30|1359.5||1359.5||1359.5||1359.5||0
1645793160000|2022-02-25 12:46:00|1359||1359.5||1359.5||1359||0
1645793190000|2022-02-25 12:46:30|||||||||600
1645793280000|2022-02-25 12:48:00|1360|1358.5|1360.5|1359|1360.5|1359.5|1360|1358.5|739
1645793330000|2022-02-25 12:48:50|||||||||315
1645793340000|2022-02-25 12:49:00|1361|1359.5|1361|1359.5|1361|1359.5|1361|1359.5|166
1645793380000|2022-02-25 12:49:40|||||||||95
1645793390000|2022-02-25 12:49:50|1361.5|1360|1361.5|1360.5|1361.5|1360.5|1361.5|1360|0
1645793430000|2022-02-25 12:50:30|1362|1361.5|1362.5|1361.5|1362.5|1361.5|1361.5|1360.5|638
1645793440000|2022-02-25 12:50:40|1363|1361|1363|1362|1364|1362|1363|1361|2761
1645793450000|2022-02-25 12:50:50|1363.5|1362.5|1363|1362|1363.5|1362.5|1362.5|1361.5|9851
1645793460000|2022-02-25 12:51:00|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|534
1645793480000|2022-02-25 12:51:20|1362|1361|1362.5|1361|1362.5|1361|1362|1361|533
1645793490000|2022-02-25 12:51:30||1361.5||1361||1361.5||1361|37
1645793500000|2022-02-25 12:51:40|1362||1362.5||1362.5||1362||4093
1645793510000|2022-02-25 12:51:50|1362||1362||1362.5||1362||2667
1645793520000|2022-02-25 12:52:00|||||||||28
1645793530000|2022-02-25 12:52:10|1362.5||1362||1362.5||1362||0
1645793540000|2022-02-25 12:52:20|1362.5||1362.5||1362.5||1362||0
1645793550000|2022-02-25 12:52:30|1362||1362||1362.5||1362||0
1645793570000|2022-02-25 12:52:50|1362.5||1362.5||1362.5||1362.5||0
1645793580000|2022-02-25 12:53:00|1362||1362||1362||1362||562
1645793590000|2022-02-25 12:53:10|||||||||300
1645793610000|2022-02-25 12:53:30|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|1362.5|1361|354
1645793620000|2022-02-25 12:53:40|1363|1362|1363.5|1362|1364.5|1364|1363|1362|7180
1645793630000|2022-02-25 12:53:50|1363||1363||1363||1363||25
1645793640000|2022-02-25 12:54:00|1362.5|1361.5|1362|1361|1363|1361.5|1362|1360.5|201
1645793680000|2022-02-25 12:54:40||1361.5||1361||1361.5||1361|131
1645793710000|2022-02-25 12:55:10|1362.5|1362|1363.5|1362.5|1363.5|1362.5|1362.5|1362|902
1645793730000|2022-02-25 12:55:30|1364|1363|1365|1363|1365|1364|1364|1363|412
1645793740000|2022-02-25 12:55:40||1363.5||1364||1364||1363.5|363
1645793750000|2022-02-25 12:55:50|1364.5|1363.5|1365|1363|1365|1363.5|1364.5|1363|0
1645793760000|2022-02-25 12:56:00||1363.5||1364||1364||1363.5|0
1645793780000|2022-02-25 12:56:20|1365.5|1364.5|1365|1363|1366.5|1365|1365|1362.5|1746
1645793790000|2022-02-25 12:56:30||1363.5||1363||1363.5||1363|1
1645793800000|2022-02-25 12:56:40||1363.5||1363.5||1363.5||1363.5|0
1645793810000|2022-02-25 12:56:50|||||||||33
1645793820000|2022-02-25 12:57:00|1365.5|1364|1366.5|1365|1366.5|1365.5|1365.5|1364|324
1645793840000|2022-02-25 12:57:20|1366|1364.5|1366|1364|1366.5|1365|1366|1364|0
1645793850000|2022-02-25 12:57:30|1366.5|1365|1366|1364|1366.5|1365.5|1366|1364|239
1645793860000|2022-02-25 12:57:40|1365.5||1365.5||1365.5||1365.5||0
1645793890000|2022-02-25 12:58:10|1365||1365||1365.5||1365||0
1645793900000|2022-02-25 12:58:20|1365.5||1365.5||1365.5||1365.5||0
1645793940000|2022-02-25 12:59:00|1366.5|1364.5|1366|1364.5|1366.5|1365|1366|1364.5|119
1645793950000|2022-02-25 12:59:10|||||||||152
1645793980000|2022-02-25 12:59:40|1365.5||1366||1366||1365.5||0
1645794000000|2022-02-25 13:00:00|1365.5|1364|1364.5|1363.5|1365.5|1364|1364.5|1363.5|308
1645794010000|2022-02-25 13:00:10|1364|1362.5|1364.5|1362.5|1364.5|1362.5|1364|1362.5|516
1645794020000|2022-02-25 13:00:20|1364|1363|1363.5|1362|1364|1363|1363.5|1362|0
1645794030000|2022-02-25 13:00:30|1364||1363.5||1364||1363.5||0
1645794040000|2022-02-25 13:00:40||1362.5||1362||1362.5||1362|0
1645794050000|2022-02-25 13:00:50|1364|1362.5|1364|1363|1364|1363|1364|1362.5|276
1645794060000|2022-02-25 13:01:00|1363.5|1362.5|1363.5|1362|1363.5|1362.5|1363.5|1362|230
1645794080000|2022-02-25 13:01:20|1363|1361.5|1363|1361.5|1363|1361.5|1363|1361.5|0
1645794090000|2022-02-25 13:01:30|1362.5||1362.5||1362.5||1362.5||0
1645794110000|2022-02-25 13:01:50|||||||||100
1645794120000|2022-02-25 13:02:00|1362|1361|1361|1360.5|1362|1361|1361|1360.5|562
1645794130000|2022-02-25 13:02:10|1362|1360|1361|1360|1362|1360|1361|1360|627
1645794140000|2022-02-25 13:02:20|1360|1359|1360.5|1359.5|1361|1360|1360|1359|2
1645794150000|2022-02-25 13:02:30|1360||1360.5||1360.5||1360||71
1645794160000|2022-02-25 13:02:40|||||||||37
1645794190000|2022-02-25 13:03:10|1360|1359|1360.5|1359|1360.5|1359|1360|1359|188
1645794200000|2022-02-25 13:03:20|1360|1358.5|1359.5|1358.5|1360|1358.5|1359.5|1358.5|0
1645794210000|2022-02-25 13:03:30|1359|1358|1359|1358|1359.5|1358|1359|1358|227
1645794280000|2022-02-25 13:04:40|1358.5|1357.5|1358|1357|1358.5|1357.5|1358|1357|145
1645794300000|2022-02-25 13:05:00|1357.5|1356.5|1357|1356|1357.5|1356.5|1356.5|1356|736
1645794310000|2022-02-25 13:05:10|1356.5|1355.5|1356.5|1355.5|1356.5|1355.5|1356.5|1355.5|111
1645794320000|2022-02-25 13:05:20|||||||||37
1645794330000|2022-02-25 13:05:30|1357||1357||1357||1356.5||370
1645794340000|2022-02-25 13:05:40|1357.5|1356|1357.5|1356|1357.5|1356|1357.5|1356|1249
1645794350000|2022-02-25 13:05:50|||||||||41
1645794360000|2022-02-25 13:06:00|1358|1356.5|1358.5|1357.5|1358.5|1358|1358|1356.5|1948
1645794370000|2022-02-25 13:06:10|1359|1358|1359|1358|1359|1358|1359|1358|240
1645794400000|2022-02-25 13:06:40||1358.5||1358.5||1358.5||1358.5|0
1645794410000|2022-02-25 13:06:50|1359.5||1359.5||1359.5||1359.5||146
1645794460000|2022-02-25 13:07:40|1360|1359|1360|1358.5|1360|1359|1360|1358.5|398
1645794480000|2022-02-25 13:08:00|1359.5|1359|1360|1359|1360|1359|1359.5|1359|91
1645794540000|2022-02-25 13:09:00|1360.5|1359.5|1361.5|1359.5|1361.5|1359.5|1360.5|1359.5|9
1645794560000|2022-02-25 13:09:20||1360||1360||1360||1360|0
1645794570000|2022-02-25 13:09:30|1362|1360.5|1361.5|1360.5|1363.5|1361.5|1361.5|1360|1266
1645794580000|2022-02-25 13:09:40|1361|1360|1360.5|1359.5|1361|1361|1360.5|1359.5|835
1645794590000|2022-02-25 13:09:50|||||||||74
1645794600000|2022-02-25 13:10:00|1361.5||1361.5||1361.5||1361||111
1645794610000|2022-02-25 13:10:10|||||||||1000
1645794620000|2022-02-25 13:10:20|1361||1361||1361||1361||9
1645794630000|2022-02-25 13:10:30|1360.5|1359|1360|1358.5|1360.5|1359|1359|1358|1228
1645794660000|2022-02-25 13:11:00|1360.5|1359|1361|1359.5|1361.5|1359.5|1360.5|1359|314
1645794670000|2022-02-25 13:11:10||1360||1360||1360||1360|0
1645794680000|2022-02-25 13:11:20|||||||||31
1645794720000|2022-02-25 13:12:00|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|86
1645794740000|2022-02-25 13:12:20||1360||1360||1360||1360|0
1645794780000|2022-02-25 13:13:00|1362|1360.5|1362.5|1360.5|1362.5|1360.5|1362|1360.5|0
1645794810000|2022-02-25 13:13:30||1361||1361||1361||1361|0
1645794820000|2022-02-25 13:13:40|1362|1360.5|1359.5|1358|1362|1360.5|1358.5|1357.5|3774
1645794830000|2022-02-25 13:13:50|||||||||264
1645794850000|2022-02-25 13:14:10|1359|1357.5|1359|1357.5|1359|1358|1359|1357.5|27
1645794870000|2022-02-25 13:14:30|1359.5|1358|1362|1360.5|1362.5|1361|1359.5|1358|5591
1645794880000|2022-02-25 13:14:40|1361.5|1360|1361|1359.5|1361.5|1360|1361|1359.5|680
1645794890000|2022-02-25 13:14:50|||||||||102
1645794900000|2022-02-25 13:15:00|1360|1359|1360.5|1358.5|1360.5|1359|1360|1358.5|276
1645794910000|2022-02-25 13:15:10|1360||1359.5||1360.5||1359.5||0
1645794920000|2022-02-25 13:15:20||1358||1358||1358||1358|0
1645794930000|2022-02-25 13:15:30|1359|1358.5|1359.5|1358.5|1359.5|1358.5|1359|1358.5|266
1645794950000|2022-02-25 13:15:50||1358||1358||1358||1358|101
1645794960000|2022-02-25 13:16:00|1360|1358.5|1361.5|1359.5|1361.5|1359.5|1360|1358.5|931
1645794970000|2022-02-25 13:16:10|1361|1359|1361|1359|1361.5|1359.5|1360.5|1359|87
1645794980000|2022-02-25 13:16:20|1360.5||1360.5||1360.5||1360.5||0
1645794990000|2022-02-25 13:16:30|||||||||3
1645795050000|2022-02-25 13:17:30|||||||||560
1645795080000|2022-02-25 13:18:00|1361|1359.5|1362|1360.5|1362|1361|1361|1359.5|610
1645795140000|2022-02-25 13:19:00|1362.5|1361|1362|1361|1363|1361.5|1361.5|1361|556
1645795160000|2022-02-25 13:19:20|1361.5|1360.5|1361.5|1359.5|1361.5|1360.5|1361|1359|482
1645795180000|2022-02-25 13:19:40|1361|1359|1361.5|1359.5|1361.5|1360.5|1361|1359|428
1645795190000|2022-02-25 13:19:50|1362|1360|1362|1361|1363|1361|1362|1360|1094
1645795200000|2022-02-25 13:20:00|1362.5|1361.5|1362.5|1360.5|1363|1361.5|1362.5|1360.5|1191
1645795250000|2022-02-25 13:20:50|||||||||1079
1645795270000|2022-02-25 13:21:10|1362|1360|1362.5|1360.5|1362.5|1360.5|1361.5|1360|894
1645795340000|2022-02-25 13:22:20|||||||||169
1645795350000|2022-02-25 13:22:30|1363|1361|1364.5|1363|1364.5|1363|1363|1361|1327
1645795360000|2022-02-25 13:22:40|1364|1362|1363|1361.5|1364|1362|1363|1361.5|182
1645795380000|2022-02-25 13:23:00|||||||||802
1645795400000|2022-02-25 13:23:20|1362.5|1362|1362.5|1361|1363|1362|1362.5|1361|2328
1645795410000|2022-02-25 13:23:30|1362|1360.5|1362|1360.5|1362|1360.5|1362|1360.5|827
1645795420000|2022-02-25 13:23:40|1361.5|1360|1361.5|1360|1361.5|1360|1361.5|1360|377
1645795490000|2022-02-25 13:24:50|1361|1359.5|1361|1359.5|1361|1359.5|1360.5|1359.5|99
1645795510000|2022-02-25 13:25:10||1360||1359.5||1360||1359.5|391
1645795530000|2022-02-25 13:25:30|1360.5|1359|1360.5|1359|1361|1359.5|1360.5|1359|163
1645795550000|2022-02-25 13:25:50|1361|1359.5|1361|1359.5|1361|1359.5|1360.5|1359.5|499
1645795560000|2022-02-25 13:26:00|1361.5|1360|1363.5|1361.5|1363.5|1361.5|1361.5|1360|433
1645795580000|2022-02-25 13:26:20|1364|1362|1364|1362|1364|1362|1363.5|1362|0
1645795600000|2022-02-25 13:26:40|1363|1361.5|1362.5|1361.5|1363|1362|1362.5|1361|348
1645795610000|2022-02-25 13:26:50|||||||||2
1645795640000|2022-02-25 13:27:20|||||||||370
1645795680000|2022-02-25 13:28:00|1363|1362|1364|1362|1364|1362.5|1363|1362|553
1645795690000|2022-02-25 13:28:10|1363.5||1364||1364||1363.5||110
1645795700000|2022-02-25 13:28:20|1363.5|1361.5|1363|1361.5|1363.5|1361.5|1362.5|1361.5|329
1645795720000|2022-02-25 13:28:40|1362.5||1363||1363||1362.5||0
1645795740000|2022-02-25 13:29:00|1362.5|1361|1362|1360|1362.5|1361|1361.5|1360|140
1645795780000|2022-02-25 13:29:40||1361||1361||1361||1361|0
1645795790000|2022-02-25 13:29:50|1362.5|1361.5|1363|1361.5|1363.5|1361.5|1362.5|1361.5|575
1645795800000|2022-02-25 13:30:00|||||||||567
1645795850000|2022-02-25 13:30:50|1362.5|1361|1362.5|1361|1362.5|1361|1362|1361|531
1645795860000|2022-02-25 13:31:00|1362|1361.5|1363|1361.5|1363|1361.5|1362|1361|370
1645795890000|2022-02-25 13:31:30|||||||||184
1645795900000|2022-02-25 13:31:40|1363.5|1362|1364|1362.5|1364|1362.5|1363.5|1362|311
1645795910000|2022-02-25 13:31:50||1363||1362.5||1363||1362.5|0
1645795920000|2022-02-25 13:32:00|1364.5|1363|1364.5|1363|1364.5|1363|1364.5|1363|382
1645795930000|2022-02-25 13:32:10|1365|1363.5|1366|1364|1366.5|1364.5|1365|1363.5|3521
1645795940000|2022-02-25 13:32:20|1365.5||1365.5||1365.5||1365.5||0
1645795960000|2022-02-25 13:32:40|1366|1364.5|1366.5|1364.5|1366.5|1365.5|1366|1364.5|1053
1645795980000|2022-02-25 13:33:00|||||||||184
1645795990000|2022-02-25 13:33:10|1366|1365|1366.5|1364.5|1366.5|1365|1366|1364.5|0
1645796000000|2022-02-25 13:33:20||1365||1364.5||1365||1364.5|0
1645796020000|2022-02-25 13:33:40|1366|1365|1366.5|1365|1366.5|1365|1366|1365|0
1645796060000|2022-02-25 13:34:20|1368|1365.5|1368|1365.5|1368|1365.5|1368|1365.5|400
1645796070000|2022-02-25 13:34:30|1367.5||1367.5||1367.5||1367.5||0
1645796080000|2022-02-25 13:34:40|||||||||223
1645796120000|2022-02-25 13:35:20|||||||||332
1645796130000|2022-02-25 13:35:30|1368|1366|1367.5|1366|1368|1366.5|1367|1365.5|471
1645796140000|2022-02-25 13:35:40|1368|1366.5|1368|1366.5|1368|1366.5|1367.5|1366.5|360
1645796160000|2022-02-25 13:36:00|||||||||183
1645796200000|2022-02-25 13:36:40|1367.5|1367|1367.5|1366|1368|1367|1367|1366|751
1645796220000|2022-02-25 13:37:00|||||||||250
1645796240000|2022-02-25 13:37:20|||||||||169
1645796260000|2022-02-25 13:37:40|1367|1365.5|1366|1365|1367|1365.5|1366|1365|550
1645796280000|2022-02-25 13:38:00||1364.5||1364.5||1364.5||1364.5|1377
1645796330000|2022-02-25 13:38:50|1366.5|1365|1366.5|1365|1367|1365|1366|1365|1185
1645796340000|2022-02-25 13:39:00|1366|1364.5|1366.5|1364.5|1366.5|1364.5|1366|1364.5|0
1645796350000|2022-02-25 13:39:10|1367|1364|1364.5|1363.5|1367|1364|1364.5|1363.5|373
1645796380000|2022-02-25 13:39:40|1365|1364.5|1365|1364|1365.5|1364.5|1365|1363.5|95
1645796400000|2022-02-25 13:40:00|||||||||37
1645796410000|2022-02-25 13:40:10|1365.5|1363.5|1366|1364.5|1366|1364.5|1365|1363|397
1645796460000|2022-02-25 13:41:00|||||||||223
1645796480000|2022-02-25 13:41:20|1365.5|1364|1365.5|1364|1365.5|1364|1365|1364|135
1645796530000|2022-02-25 13:42:10|1365||1365.5||1365.5||1365||184
1645796550000|2022-02-25 13:42:30|1365||1365||1365||1365||0
1645796560000|2022-02-25 13:42:40|1364.5|1363.5|1364|1362.5|1364.5|1363.5|1363.5|1362|977
1645796570000|2022-02-25 13:42:50||1362||1362||1362||1362|0
1645796600000|2022-02-25 13:43:20|1363.5|1361.5|1363|1361.5|1364|1361.5|1363|1361.5|0
1645796620000|2022-02-25 13:43:40|1362.5||1363||1363||1362.5||230
1645796650000|2022-02-25 13:44:10|1363.5|1362|1363.5|1362.5|1364|1363|1363.5|1362|2315
1645796660000|2022-02-25 13:44:20|1363|1362|1363|1361.5|1363|1362|1363|1361.5|760
1645796690000|2022-02-25 13:44:50|1363.5|1362|1364|1362.5|1364|1363.5|1363|1362|2915
1645796700000|2022-02-25 13:45:00|1365|1363|1365|1363|1365|1363|1365|1363|541
1645796750000|2022-02-25 13:45:50|1364.5|1362.5|1362.5|1361|1364.5|1362.5|1362.5|1361|2754
1645796760000|2022-02-25 13:46:00|1363|1361.5|1363|1361.5|1363|1362|1363|1361.5|409
1645796770000|2022-02-25 13:46:10||1362||1362||1362||1362|800
1645796790000|2022-02-25 13:46:30|1362.5|1361|1362|1361|1362.5|1361|1362|1361|316
1645796800000|2022-02-25 13:46:40|1362.5||1363||1363||1362.5||133
1645796830000|2022-02-25 13:47:10|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|1362.5|1361.5|0
1645796850000|2022-02-25 13:47:30|1363|1362|1363|1361.5|1363|1362.5|1363|1361.5|873
1645796870000|2022-02-25 13:47:50|1363.5|1362|1363.5|1362|1363.5|1362|1363.5|1362|69
1645796900000|2022-02-25 13:48:20|1364|1363.5|1362|1361|1364.5|1363.5|1362|1361|1677
1645796910000|2022-02-25 13:48:30|1362.5||1363||1363||1362.5||126
1645796920000|2022-02-25 13:48:40|1362|1360.5|1361.5|1360.5|1362|1360.5|1361.5|1360.5|669
1645796940000|2022-02-25 13:49:00|1362||1362||1362||1362||143
1645796970000|2022-02-25 13:49:30|1361.5|1360|1361.5|1359.5|1362|1360|1360.5|1359|616
1645796980000|2022-02-25 13:49:40|||||||||23
1645797040000|2022-02-25 13:50:40||1360||1360||1360||1360|0
1645797050000|2022-02-25 13:50:50|1361|1359.5|1360.5|1359|1361|1359.5|1360.5|1359|105
1645797060000|2022-02-25 13:51:00|1361|1359.5|1361|1359|1361.5|1359.5|1361|1359|252
1645797070000|2022-02-25 13:51:10|1361.5|1359.5|1361.5|1359.5|1361.5|1359.5|1361.5|1359.5|0
1645797080000|2022-02-25 13:51:20|1361||1361.5||1361.5||1361||0
1645797090000|2022-02-25 13:51:30|1361||1361.5||1361.5||1361||0
1645797100000|2022-02-25 13:51:40||1360||1360||1360||1360|0
1645797110000|2022-02-25 13:51:50||1360.5||1360.5||1360.5||1360.5|0
1645797140000|2022-02-25 13:52:20|1361|1360|1361|1360|1361.5|1360|1361|1360|346
1645797180000|2022-02-25 13:53:00|1360.5|1359.5|1360.5|1359.5|1361|1359.5|1360|1359|909
1645797290000|2022-02-25 13:54:50|1361|1360|1360.5|1359|1361|1360|1360|1359|1479
1645797310000|2022-02-25 13:55:10|1361|1359.5|1361|1359.5|1361|1360|1361|1359.5|1424
1645797330000|2022-02-25 13:55:30||1360||1360||1360||1360|0
1645797340000|2022-02-25 13:55:40||1360.5||1360||1360.5||1360|205
1645797360000|2022-02-25 13:56:00|1361.5|1360.5|1361.5|1360.5|1361.5|1360.5|1361.5|1360|1034
1645797430000|2022-02-25 13:57:10|1362|1361.5|1361.5|1361|1362|1361.5|1361.5|1360.5|1991
1645797440000|2022-02-25 13:57:20|1362|1361.5|1362|1361|1362|1361.5|1362|1361|104
1645797470000|2022-02-25 13:57:50|1361.5|1360.5|1361.5|1361|1362|1361|1361.5|1360.5|225
1645797480000|2022-02-25 13:58:00|1361|1360.5|1361|1359.5|1361.5|1360.5|1360|1359|3480
1645797500000|2022-02-25 13:58:20|1361.5|1360|1361|1360|1361.5|1360.5|1361|1360|716
1645797510000|2022-02-25 13:58:30|||||||||175
1645797520000|2022-02-25 13:58:40|1361.5|1360.5|1362|1360.5|1362|1360.5|1361.5|1360.5|1
1645797530000|2022-02-25 13:58:50||1361||1361||1361||1361|0
1645797540000|2022-02-25 13:59:00|1361.5||1362||1362||1361.5||100
1645797580000|2022-02-25 13:59:40|1361.5|1360.5|1361.5|1360|1361.5|1361|1361.5|1360|240
1645797600000|2022-02-25 14:00:00|1361||1361||1361||1361||0
1645797610000|2022-02-25 14:00:10|1361.5|1360.5|1361.5|1360|1362|1360.5|1361.5|1360|715
1645797620000|2022-02-25 14:00:20|1361|1359.5|1361|1359.5|1361.5|1360|1360|1359|1717
1645797630000|2022-02-25 14:00:30|1360.5|1360|1360.5|1359.5|1360.5|1360|1360.5|1359.5|783
1645797640000|2022-02-25 14:00:40|1360|1359|1360.5|1359.5|1360.5|1359.5|1360|1359|1835
1645797650000|2022-02-25 14:00:50|1361|1360|1360.5|1359|1361|1360|1360.5|1359|632
1645797660000|2022-02-25 14:01:00||1359.5||1359.5||1359.5||1359.5|1849
1645797670000|2022-02-25 14:01:10|1360|1359|1360.5|1359|1360.5|1359.5|1360|1359|354
1645797680000|2022-02-25 14:01:20||1359.5||1359.5||1359.5||1359.5|0
1645797690000|2022-02-25 14:01:30|1361|1360|1361|1360|1361|1360.5|1361|1360|293
1645797720000|2022-02-25 14:02:00|1361.5|1360.5|1361.5|1361|1361.5|1361|1361.5|1360|1100
1645797730000|2022-02-25 14:02:10|||||||||2490
1645797740000|2022-02-25 14:02:20|1362|1361.5|1362|1361|1362|1361.5|1362|1361|1019
1645797750000|2022-02-25 14:02:30||1360||1360||1360||1360|574
1645797770000|2022-02-25 14:02:50|1361.5||1361.5||1361.5||1361.5||0
1645797820000|2022-02-25 14:03:40|||||||||149
1645797860000|2022-02-25 14:04:20|1362|1360.5|1361|1360|1362|1360.5|1361|1360|77558
1645797900000|2022-02-25 14:05:00|1361.5||1361.5||1361.5||1361.5||31
1645797940000|2022-02-25 14:05:40|1362|1360.5|1363|1361|1364|1362.5|1362|1360.5|4134
1645797950000|2022-02-25 14:05:50|1362.5|1361.5|1362.5|1361.5|1363|1362.5|1362.5|1361.5|2350
1645798010000|2022-02-25 14:06:50|||||||||188
1645798020000|2022-02-25 14:07:00|1363|1362|1364|1362.5|1364|1362.5|1363|1361.5|1980
1645798030000|2022-02-25 14:07:10|1364.5|1363|1365.5|1364.5|1365.5|1364.5|1364.5|1362.5|1229
1645798060000|2022-02-25 14:07:40||1365||1364.5||1365||1364.5|296
1645798090000|2022-02-25 14:08:10|1365|1364|1365|1364|1365|1364|1365|1364|14
1645798100000|2022-02-25 14:08:20|1365.5||1366||1366||1365.5||15
1645798110000|2022-02-25 14:08:30|1365.5|1363.5|1365|1363.5|1365.5|1363.5|1365|1363.5|89
1645798120000|2022-02-25 14:08:40|1364.5|1362.5|1364|1362.5|1364.5|1362.5|1364|1362.5|938
1645798130000|2022-02-25 14:08:50|1363.5|1362|1363|1361.5|1363.5|1362|1363|1361.5|183
1645798140000|2022-02-25 14:09:00|1362.5|1361|1362|1361|1363|1361|1362|1361|115
1645798150000|2022-02-25 14:09:10|1361.5|1360.5|1361.5|1360|1361.5|1360.5|1361.5|1360|188
1645798170000|2022-02-25 14:09:30|||||||||1549
1645798180000|2022-02-25 14:09:40|1360.5|1359.5|1361.5|1360.5|1361.5|1360.5|1360.5|1359.5|397
1645798190000|2022-02-25 14:09:50||1360||1360||1360||1360|0
1645798230000|2022-02-25 14:10:30||1360.5||1360.5||1360.5||1360|0
1645798240000|2022-02-25 14:10:40|1361|1360|1361|1359.5|1361|1360|1361|1359.5|627
1645798270000|2022-02-25 14:11:10|||||||||536
1645798300000|2022-02-25 14:11:40|1360.5||1360.5||1360.5||1360.5||0
1645798310000|2022-02-25 14:11:50|1360|1359|1361|1359|1361|1359|1359.5|1358.5|3171
1645798330000|2022-02-25 14:12:10|1361.5|1359.5|1361.5|1360.5|1361.5|1360.5|1361.5|1359.5|3179
1645798340000|2022-02-25 14:12:20|1362|1361|1361.5|1360.5|1363|1361|1361.5|1360.5|2446
1645798370000|2022-02-25 14:12:50||1360||1360||1360||1360|411
1645798380000|2022-02-25 14:13:00|1361|1359.5|1361|1359.5|1361|1360|1361|1359.5|711
1645798410000|2022-02-25 14:13:30|||||||||96
1645798420000|2022-02-25 14:13:40|1361.5|1360|1362.5|1360.5|1362.5|1360.5|1361.5|1360|429
1645798430000|2022-02-25 14:13:50||1361||1361||1361||1361|0
1645798440000|2022-02-25 14:14:00|1363|1361.5|1363|1362|1363|1362|1363|1361|300
1645798450000|2022-02-25 14:14:10|1363.5||1363.5||1363.5||1363.5||82
1645798490000|2022-02-25 14:14:50|||||||||600
1645798500000|2022-02-25 14:15:00|1363||1363.5||1363.5||1363||481
1645798550000|2022-02-25 14:15:50|1363|1361.5|1362|1360|1363|1361.5|1361|1359.5|3872
1645798560000|2022-02-25 14:16:00|||||||||449
1645798630000|2022-02-25 14:17:10|1361.5||1361.5||1361.5||1361||150
1645798640000|2022-02-25 14:17:20||1360.5||1360.5||1360.5||1360.5|0
1645798650000|2022-02-25 14:17:30|||||||||28
1645798680000|2022-02-25 14:18:00|||||||||750
1645798710000|2022-02-25 14:18:30|||||||||18492
1645798740000|2022-02-25 14:19:00|1362|1361|1362.5|1361.5|1362.5|1361.5|1362|1360.5|974
1645798770000|2022-02-25 14:19:30||1361||1361||1361||1361|421
1645798780000|2022-02-25 14:19:40||1362||1361||1362||1361|212
1645798790000|2022-02-25 14:19:50||1362||1361||1362||1361|57
1645798810000|2022-02-25 14:20:10|||||||||1
1645798820000|2022-02-25 14:20:20|1362||1362||1362||1362||0
1645798830000|2022-02-25 14:20:30|1362.5|1362|1362.5|1361.5|1362.5|1362|1362|1361|588
1645798850000|2022-02-25 14:20:50|||||||||1000
1645798860000|2022-02-25 14:21:00|1363|1362|1362.5|1361.5|1363.5|1363|1362.5|1361.5|1446
1645798870000|2022-02-25 14:21:10|1363|1362|1363|1362|1363|1362|1363|1362|35
1645798880000|2022-02-25 14:21:20|1363.5|1362.5|1363.5|1363|1363.5|1363|1363.5|1362.5|1625
1645798890000|2022-02-25 14:21:30|1363|1362.5|1362|1360.5|1363|1362.5|1362|1360.5|2127
1645798900000|2022-02-25 14:21:40|1361.5|1360|1362|1360.5|1362|1360.5|1361|1360|205
1645798920000|2022-02-25 14:22:00|1362.5|1361|1362.5|1361|1362.5|1361.5|1362.5|1361|265
1645798930000|2022-02-25 14:22:10|1363|1361.5|1363.5|1362|1363.5|1362|1363|1361.5|403
1645798940000|2022-02-25 14:22:20|1364|1362.5|1365.5|1364.5|1365.5|1364.5|1364|1362.5|1567
1645798990000|2022-02-25 14:23:10|1365|1364|1365|1364|1365.5|1364|1365|1364|943
1645799020000|2022-02-25 14:23:40|1365.5|1364.5|1365.5|1364.5|1365.5|1364.5|1365.5|1363.5|639
1645799040000|2022-02-25 14:24:00|1365|1364|1365|1363.5|1365|1364|1365|1363.5|791
1645799090000|2022-02-25 14:24:50|1364.5|1363|1364|1363|1364.5|1363|1364|1363|14
1645799100000|2022-02-25 14:25:00|1363.5|1362.5|1363|1362|1363.5|1362.5|1363|1362|500
1645799130000|2022-02-25 14:25:30|1362.5|1361.5|1362.5|1361|1362.5|1361.5|1362.5|1361|0
1645799150000|2022-02-25 14:25:50|1362||1362||1362||1362||0
1645799160000|2022-02-25 14:26:00|1362.5|1361.5|1362.5|1361.5|1362.5|1362|1362|1361|962
1645799200000|2022-02-25 14:26:40||1361||1361||1361||1361|284
1645799230000|2022-02-25 14:27:10|||||||||3216
1645799240000|2022-02-25 14:27:20|1363|1361.5|1363.5|1362.5|1363.5|1362.5|1363|1361.5|1103
1645799260000|2022-02-25 14:27:40|1363|1362|1362.5|1361|1363|1362|1362.5|1361|595
1645799280000|2022-02-25 14:28:00|||||||||462
1645799300000|2022-02-25 14:28:20|||||||||600
1645799310000|2022-02-25 14:28:30|||||||||383
1645799320000|2022-02-25 14:28:40|1363.5|1361.5|1363.5|1361.5|1363.5|1362.5|1362.5|1361.5|406
1645799330000|2022-02-25 14:28:50||1362||1362.5||1362.5||1362|0
1645799340000|2022-02-25 14:29:00|1364|1362|1364|1362.5|1364|1362.5|1364|1362|253
1645799350000|2022-02-25 14:29:10|1363.5|1363|1363.5|1362.5|1363.5|1363|1363.5|1362|1856
1645799370000|2022-02-25 14:29:30|1364|1363|1363|1362|1364.5|1363|1363|1362|2861
1645799380000|2022-02-25 14:29:40|1364|1362.5|1363.5|1362.5|1364|1363|1363|1362.5|1129
1645799400000|2022-02-25 14:30:00|1363|1362|1363|1361.5|1363|1362|1363|1361.5|2008
1645799420000|2022-02-25 14:30:20|1362.5|1361|1362|1361|1362.5|1361|1361.5|1360.5|2629
1645799430000|2022-02-25 14:30:30|1363|1361.5|1362.5|1361.5|1363|1362|1362|1361|2090
1645799440000|2022-02-25 14:30:40|1362|1360.5|1361.5|1360|1362.5|1361|1361|1360|2277
1645799450000|2022-02-25 14:30:50|1361|1360.5|1361.5|1360|1361.5|1360.5|1361|1360|1686
1645799460000|2022-02-25 14:31:00||1359||1360.5||1360.5||1359|0
1645799470000|2022-02-25 14:31:10|1362|1361|1361.5|1360|1362|1361|1361.5|1360|1294
1645799480000|2022-02-25 14:31:20|1361|1359.5|1361|1359.5|1361|1359.5|1361|1359.5|150
1645799500000|2022-02-25 14:31:40|1360.5||1360.5||1361||1360.5||0
1645799520000|2022-02-25 14:32:00|1361|1359|1360|1359|1361|1359|1359|1358.5|882
1645799550000|2022-02-25 14:32:30|1359.5|1358.5|1358|1357|1360|1359|1358|1357|919
1645799560000|2022-02-25 14:32:40|1357.5|1356.5|1355.5|1354.5|1357.5|1356.5|1354.5|1353|2004
1645799570000|2022-02-25 14:32:50|1356|1354|1356|1354.5|1356|1354.5|1355.5|1354|1
1645799580000|2022-02-25 14:33:00|1356.5|1355|1356.5|1355|1356.5|1355|1356.5|1355|189
1645799590000|2022-02-25 14:33:10|1357|1355.5|1357.5|1355.5|1357.5|1355.5|1356.5|1355|725
1645799600000|2022-02-25 14:33:20|1357|1355|1355|1353.5|1357.5|1355|1355|1353.5|1578
1645799610000|2022-02-25 14:33:30|1355.5||1355.5||1355.5||1355.5||375
1645799630000|2022-02-25 14:33:50|1356|1354|1356.5|1355|1357|1355.5|1355.5|1354|982
1645799670000|2022-02-25 14:34:30|1355.5|1354.5|1355.5|1354|1356.5|1354.5|1355.5|1354|679
1645799690000|2022-02-25 14:34:50|1356|1355|1357.5|1355|1358|1357|1356|1355|1489
1645799700000|2022-02-25 14:35:00|1357|1354.5|1355.5|1353.5|1357|1355|1355.5|1353.5|0
1645799730000|2022-02-25 14:35:30|1355|1353|1353.5|1352|1355|1353|1353.5|1352|183
1645799740000|2022-02-25 14:35:40|1353|1352.5|1351.5|1350.5|1353.5|1352.5|1351.5|1350.5|1086
1645799760000|2022-02-25 14:36:00|1352|1351|1353|1351.5|1354.5|1353|1352|1350|3571
1645799770000|2022-02-25 14:36:10||1351||1351||1351||1351|0
1645799810000|2022-02-25 14:36:50|1353.5|1351.5|1353.5|1352|1354.5|1352.5|1353.5|1351|792
1645799830000|2022-02-25 14:37:10|1353|1351.5|1352.5|1351.5|1353|1351.5|1352.5|1351|309
1645799840000|2022-02-25 14:37:20|1352|1351|1350|1348.5|1352|1351|1350|1348.5|325
1645799850000|2022-02-25 14:37:30||1349||1348||1349||1348|0
1645799860000|2022-02-25 14:37:40|1349.5|1347.5|1348.5|1346.5|1349.5|1347.5|1348.5|1346.5|517
1645799880000|2022-02-25 14:38:00|||||||||1450
1645799890000|2022-02-25 14:38:10|1348||1348||1348||1348||406
1645799900000|2022-02-25 14:38:20|1347.5|1347|1348.5|1348|1348.5|1348|1347.5|1346.5|1210
1645799910000|2022-02-25 14:38:30|1349||1349||1349||1349||578
1645799940000|2022-02-25 14:39:00|||||||||441
1645799970000|2022-02-25 14:39:30|1349.5|1348.5|1349.5|1348|1349.5|1348.5|1349.5|1348|547
1645799980000|2022-02-25 14:39:40|1349|1347.5|1347.5|1346|1349|1348|1347.5|1345.5|1170
1645799990000|2022-02-25 14:39:50|1347|1345.5|1346.5|1345|1347|1345.5|1346|1344.5|1075
1645800000000|2022-02-25 14:40:00|1347|1346|1347.5|1346|1347.5|1346|1346.5|1345.5|940
1645800010000|2022-02-25 14:40:10|1347|1345.5|1346.5|1344.5|1347.5|1345.5|1346|1344|773
1645800050000|2022-02-25 14:40:50||1345||1345||1345||1345|0
1645800060000|2022-02-25 14:41:00|1346||1346.5||1346.5||1346||250
1645800090000|2022-02-25 14:41:30|1346|1344.5|1346|1344.5|1346|1344.5|1345.5|1344.5|22
1645800120000|2022-02-25 14:42:00|1345.5|1345|1345|1344|1346|1345|1345|1344|2063
1645800130000|2022-02-25 14:42:10|1344.5|1343|1344|1343|1345|1344|1344|1343|5517
1645800140000|2022-02-25 14:42:20|1343.5|1342.5|1342.5|1341|1344|1342.5|1342.5|1341|252
1645800150000|2022-02-25 14:42:30|1342|1341.5|1343|1341.5|1343|1341.5|1342|1341.5|634
1645800160000|2022-02-25 14:42:40|1344.5|1342|1343.5|1342|1344.5|1342.5|1343.5|1341.5|1253
1645800170000|2022-02-25 14:42:50|1343|1341.5|1343|1341|1343.5|1341.5|1342|1341|578
1645800180000|2022-02-25 14:43:00|1342.5||1342||1342.5||1342||0
1645800190000|2022-02-25 14:43:10|||||||||77
1645800200000|2022-02-25 14:43:20|1341.5|1340.5|1341.5|1339.5|1341.5|1340.5|1341.5|1339|46
1645800210000|2022-02-25 14:43:30|1341|1339|1340.5|1338.5|1341|1339|1340.5|1338.5|0
1645800220000|2022-02-25 14:43:40|1341|1339|1341|1339.5|1341|1339.5|1340|1339|591
1645800230000|2022-02-25 14:43:50|1340||1341||1341||1340||23
1645800240000|2022-02-25 14:44:00|1341.5|1340|1341.5|1340|1341.5|1340|1341.5|1339.5|797
1645800250000|2022-02-25 14:44:10|1342.5|1341|1342.5|1341|1342.5|1341|1342.5|1341|310
1645800270000|2022-02-25 14:44:30|1342|1340.5|1341|1339.5|1342|1340.5|1341|1339.5|907
1645800300000|2022-02-25 14:45:00|1341.5|1340|1342.5|1341|1342.5|1341|1341.5|1340|411
1645800310000|2022-02-25 14:45:10|1343|1342|1342.5|1341|1343|1342|1342.5|1341|346
1645800320000|2022-02-25 14:45:20|1342||1343||1343||1342||317
1645800330000|2022-02-25 14:45:30|1342.5|1341.5|1342.5|1341.5|1343|1341.5|1342.5|1341.5|0
1645800350000|2022-02-25 14:45:50|1343|1342|1344.5|1343|1344.5|1343|1343|1342|600
1645800360000|2022-02-25 14:46:00|1344|1342.5|1343.5|1342.5|1344|1342.5|1343.5|1342.5|200
1645800370000|2022-02-25 14:46:10|1343|1342|1343.5|1342|1343.5|1342|1343|1342|491
1645800380000|2022-02-25 14:46:20|1344|1342.5|1344|1342.5|1344|1343|1344|1342.5|433
1645800390000|2022-02-25 14:46:30|1343.5|1342|1343.5|1342|1344|1342|1343.5|1342|276
1645800400000|2022-02-25 14:46:40|1343||1343||1343||1343||0
1645800420000|2022-02-25 14:47:00|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|609
1645800430000|2022-02-25 14:47:10|1343|1342|1343|1342|1343.5|1342|1343|1342|123
1645800460000|2022-02-25 14:47:40|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|1342|1341|1409
1645800470000|2022-02-25 14:47:50||1341||1341||1341||1341|0
1645800500000|2022-02-25 14:48:20|1343|1341.5|1344|1342.5|1344|1343|1343|1341.5|1557
1645800510000|2022-02-25 14:48:30|1344.5|1343|1343.5|1342|1344.5|1343|1342.5|1342|1613
1645800520000|2022-02-25 14:48:40|1343|1341|1343.5|1342|1344|1342.5|1342.5|1341|821
1645800540000|2022-02-25 14:49:00|1344|1342.5|1344|1343|1344|1343|1344|1342|375
1645800550000|2022-02-25 14:49:10|1343.5|1342.5|1343.5|1342|1344|1342.5|1343.5|1342|732
1645800590000|2022-02-25 14:49:50|1344|1342.5|1344|1343|1344|1343|1344|1342.5|318
1645800600000|2022-02-25 14:50:00|1344.5||1344.5||1344.5||1344.5||487
1645800610000|2022-02-25 14:50:10|1345|1343.5|1345.5|1344|1345.5|1344|1344.5|1343|412
1645800620000|2022-02-25 14:50:20|1345|1343.5|1343.5|1342|1345|1343.5|1343.5|1342|1850
1645800630000|2022-02-25 14:50:30|1343||1343||1343||1343||0
1645800640000|2022-02-25 14:50:40|1342.5|1341.5|1343.5|1342|1343.5|1342.5|1342|1341|2578
1645800670000|2022-02-25 14:51:10|||||||||2820
1645800680000|2022-02-25 14:51:20|1344|1342.5|1347|1345.5|1347|1345.5|1344|1342|2820
1645800690000|2022-02-25 14:51:30|1347.5|1346|1347.5|1345.5|1347.5|1346.5|1347|1345.5|532
1645800700000|2022-02-25 14:51:40|1347||1347||1347||1347||1227
1645800710000|2022-02-25 14:51:50|1347.5|1346.5|1346.5|1345|1347.5|1346.5|1346.5|1345|1026
1645800720000|2022-02-25 14:52:00|1346|1345.5|1346|1345|1346|1345.5|1346|1343.5|934
1645800730000|2022-02-25 14:52:10||1344.5||1344.5||1345||1344|223
1645800740000|2022-02-25 14:52:20|1345.5|1345|1346.5|1345|1348.5|1347.5|1345.5|1344.5|2927
1645800750000|2022-02-25 14:52:30|1347|1345.5|1347.5|1346|1348|1346|1347|1345.5|364
1645800760000|2022-02-25 14:52:40|1348|1346.5|1348|1347|1348.5|1347.5|1347.5|1346.5|2068
1645800770000|2022-02-25 14:52:50|1347|1346.5|1347|1345.5|1347|1346.5|1347|1345|1080
1645800790000|2022-02-25 14:53:10|1346.5|1345|1345.5|1344|1347|1345|1345.5|1343.5|777
1645800810000|2022-02-25 14:53:30|1346|1344.5|1347|1345|1347|1345.5|1346|1344.5|4063
1645800820000|2022-02-25 14:53:40|1346.5||1346.5||1346.5||1346.5||0
1645800840000|2022-02-25 14:54:00|1347|1345.5|1347.5|1346.5|1347.5|1346.5|1347|1345.5|2034
1645800880000|2022-02-25 14:54:40|1347|1346|1347|1346|1347.5|1346|1347|1346|429
1645800900000|2022-02-25 14:55:00|1347.5|1346.5|1349.5|1348.5|1351|1349|1347.5|1346.5|2089
1645800930000|2022-02-25 14:55:30|1349|1348|1347.5|1346.5|1349|1348|1347.5|1346|2315
1645800940000|2022-02-25 14:55:40|1347|1346|1347|1345.5|1347|1346.5|1346|1345.5|1166
1645800970000|2022-02-25 14:56:10|1346.5||1346.5||1347||1346.5||100
1645800990000|2022-02-25 14:56:30|1346|1345|1346|1345|1346.5|1345|1346|1345|210
1645801000000|2022-02-25 14:56:40|1345.5|1345.5|1346.5|1345|1347|1346|1345.5|1344|2571
1645801010000|2022-02-25 14:56:50|1346|1344.5|1345|1343.5|1346|1344.5|1345|1343.5|136
1645801020000|2022-02-25 14:57:00|1344.5|1342.5|1342.5|1341.5|1344.5|1342.5|1342.5|1341.5|497
1645801030000|2022-02-25 14:57:10|1341.5|1340.5|1341|1339.5|1341.5|1341|1341|1339.5|314
1645801040000|2022-02-25 14:57:20|1341.5|1340.5|1342|1340.5|1342.5|1340.5|1341.5|1340.5|847
1645801050000|2022-02-25 14:57:30|1341.5||1341.5||1341.5||1341.5||0
1645801060000|2022-02-25 14:57:40|1340.5|1339.5|1340.5|1339.5|1341.5|1340.5|1340.5|1339|52
1645801070000|2022-02-25 14:57:50|1341|1340|1342.5|1341|1342.5|1341|1340.5|1340|1100
1645801080000|2022-02-25 14:58:00|1342||1342||1342.5||1342||100
1645801090000|2022-02-25 14:58:10|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|436
1645801100000|2022-02-25 14:58:20|1343|1342|1343|1342|1343|1342|1342.5|1342|257
1645801110000|2022-02-25 14:58:30|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|165
1645801120000|2022-02-25 14:58:40|1344.5|1343|1344.5|1343|1344.5|1343|1344.5|1343|491
1645801150000|2022-02-25 14:59:10|1343.5|1342.5|1343.5|1342.5|1344.5|1342.5|1343.5|1342.5|145
1645801160000|2022-02-25 14:59:20|1343|1342|1342|1341|1343|1342|1341.5|1341|739
1645801170000|2022-02-25 14:59:30|1341.5||1341.5||1341.5||1341.5||0
1645801180000|2022-02-25 14:59:40|||||||||513
1645801190000|2022-02-25 14:59:50|1342.5|1340.5|1342.5|1341|1343|1341.5|1341.5|1340.5|1182
1645801200000|2022-02-25 15:00:00|||||||||1
1645801210000|2022-02-25 15:00:10|1343|1341.5|1341.5|1340.5|1343|1342|1341.5|1340.5|330
1645801220000|2022-02-25 15:00:20|1342||1341.5||1342||1341||348
1645801290000|2022-02-25 15:01:30|1342|1341|1342|1341|1342|1341|1342|1341|286
1645801310000|2022-02-25 15:01:50|1341.5|1340.5|1339|1338|1341.5|1340.5|1339|1338|3605
1645801320000|2022-02-25 15:02:00|1340|1338.5|1339.5|1338|1340|1338.5|1339.5|1337.5|1526
1645801330000|2022-02-25 15:02:10|1340|1338.5|1340|1339|1340|1339|1340|1338.5|366
1645801340000|2022-02-25 15:02:20|1340.5|1339.5|1341|1339.5|1341|1340|1340.5|1339|351
1645801360000|2022-02-25 15:02:40|||||||||40
1645801390000|2022-02-25 15:03:10|1341.5|1340.5|1343|1341|1343|1341|1341.5|1340.5|507
1645801410000|2022-02-25 15:03:30|||||||||56
1645801450000|2022-02-25 15:04:10|1343.5|1341.5|1343|1341|1344|1342|1343|1341|977
1645801460000|2022-02-25 15:04:20|1342.5||1342.5||1342.5||1342.5||0
1645801470000|2022-02-25 15:04:30|1342|1340.5|1341.5|1340.5|1342|1341|1341.5|1340.5|1118
1645801480000|2022-02-25 15:04:40|1341|1340|1340|1339|1341|1340|1340|1339|658
1645801490000|2022-02-25 15:04:50|1339.5|1338.5|1339|1338|1339.5|1338.5|1339|1338|16
1645801530000|2022-02-25 15:05:30|1339.5|1338.5|1340|1338.5|1340|1338.5|1339.5|1338.5|1396
1645801550000|2022-02-25 15:05:50|1339.5|1338|1338|1337|1339.5|1338|1338|1337|457
1645801560000|2022-02-25 15:06:00|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|190
1645801590000|2022-02-25 15:06:30|1338|1337|1339|1337|1339|1337|1337.5|1337|857
1645801600000|2022-02-25 15:06:40|1338.5|1338|1338.5|1337|1339|1338|1338.5|1337|479
1645801610000|2022-02-25 15:06:50|||||||||315
1645801620000|2022-02-25 15:07:00|1338||1338||1338||1338||0
1645801650000|2022-02-25 15:07:30|1337.5|1336.5|1336|1335|1338|1337|1335.5|1335|1830
1645801680000|2022-02-25 15:08:00|1337|1335.5|1336|1335|1337|1336|1336|1335|1103
1645801700000|2022-02-25 15:08:20|1336.5|1335.5|1339|1337|1339|1337.5|1336.5|1335.5|1582
1645801710000|2022-02-25 15:08:30|1338|1336.5|1338|1337|1338|1337|1338|1336.5|187
1645801740000|2022-02-25 15:09:00|1337.5|1336.5|1335.5|1334.5|1337.5|1336.5|1335.5|1334.5|1554
1645801770000|2022-02-25 15:09:30|1335||1336||1336||1335||188
1645801790000|2022-02-25 15:09:50|1335.5||1335.5||1336||1335.5||0
1645801800000|2022-02-25 15:10:00|1336||1336||1336||1336||0
1645801810000|2022-02-25 15:10:10|1335.5|1334|1334.5|1332.5|1335.5|1334|1333.5|1332.5|1259
1645801830000|2022-02-25 15:10:30||1333||1333||1333||1333|0
1645801840000|2022-02-25 15:10:40|1335|1333.5|1335.5|1334|1336|1334.5|1334.5|1333.5|1735
1645801860000|2022-02-25 15:11:00|1335|1333.5|1335|1333.5|1335|1333.5|1333.5|1333|308
1645801890000|2022-02-25 15:11:30|1334.5||1334.5||1334.5||1334.5||0
1645801900000|2022-02-25 15:11:40|1334|1333|1334|1333|1334|1333|1334|1333|14
1645801910000|2022-02-25 15:11:50|1333.5|1332|1333.5|1331.5|1333.5|1332|1332|1331.5|785
1645801920000|2022-02-25 15:12:00|||||||||1590
1645801930000|2022-02-25 15:12:10|1333|1332|1333|1332|1333.5|1332.5|1333|1331.5|578
1645801940000|2022-02-25 15:12:20|1333.5|1332.5|1335|1333|1335|1333|1333.5|1332.5|339
1645801950000|2022-02-25 15:12:30|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|1334.5|1333.5|0
1645801960000|2022-02-25 15:12:40|1334|1333|1334|1333|1334.5|1333|1334|1333|125
1645801970000|2022-02-25 15:12:50|1334.5||1334||1334.5||1334||0
1645801990000|2022-02-25 15:13:10|1333.5|1332.5|1332.5|1331|1333.5|1332.5|1332|1331|1098
1645802000000|2022-02-25 15:13:20|1333|1331.5|1332.5|1331|1333|1332|1332|1331|2016
1645802010000|2022-02-25 15:13:30|1332|1331.5|1333|1332|1333|1332|1332|1331|1341
1645802020000|2022-02-25 15:13:40|1334|1332.5|1334.5|1332.5|1334.5|1333.5|1334|1332.5|672
1645802050000|2022-02-25 15:14:10|1334||1334||1334||1334||0
1645802080000|2022-02-25 15:14:40|1334.5|1333|1334|1332.5|1334.5|1333|1334|1332.5|462
1645802100000|2022-02-25 15:15:00||1333||1332.5||1333||1332.5|203
1645802120000|2022-02-25 15:15:20|1334.5|1333|1335|1334|1335|1334|1334.5|1333|626
1645802140000|2022-02-25 15:15:40|1336|1334.5|1335.5|1334.5|1336|1334.5|1335.5|1334.5|551
1645802150000|2022-02-25 15:15:50|1335|1334|1334|1333|1335.5|1334|1334|1333|804
1645802160000|2022-02-25 15:16:00|1333.5|1332.5|1333.5|1332.5|1334|1332.5|1333.5|1332.5|279
1645802180000|2022-02-25 15:16:20|||||||||250
1645802220000|2022-02-25 15:17:00|1334|1333|1334|1333|1334|1333|1333.5|1333|1158
1645802250000|2022-02-25 15:17:30|1334.5|1333.5|1335.5|1334|1336|1334|1334.5|1333.5|906
1645802270000|2022-02-25 15:17:50|1335|1333.5|1334.5|1333|1335|1333.5|1334.5|1333|362
1645802280000|2022-02-25 15:18:00|1334||1334.5||1334.5||1334||229
1645802320000|2022-02-25 15:18:40||1333.5||1333.5||1333.5||1333.5|0
1645802330000|2022-02-25 15:18:50|1335|1334|1337|1335.5|1337|1335.5|1335|1334|857
1645802340000|2022-02-25 15:19:00|1336.5|1336|1335.5|1334.5|1336.5|1336|1335.5|1334.5|528
1645802350000|2022-02-25 15:19:10|1335|1334|1334|1333|1335|1334|1334|1333|1104
1645802380000|2022-02-25 15:19:40|1333.5|1333.5|1335.5|1333.5|1335.5|1334|1333.5|1333.5|1150
1645802390000|2022-02-25 15:19:50|1335|1333|1334.5|1333|1335|1333|1334.5|1333|0
1645802400000|2022-02-25 15:20:00|1334|1332.5|1334|1332.5|1334.5|1332.5|1333.5|1332.5|114
1645802420000|2022-02-25 15:20:20|||||||||250
1645802430000|2022-02-25 15:20:30|1333.5|1333|1334.5|1333|1334.5|1333|1333.5|1333|152
1645802440000|2022-02-25 15:20:40|1333.5|1333.5|1334.5|1333|1334.5|1333.5|1333.5|1333|28
1645802480000|2022-02-25 15:21:20|1335|1333.5|1336|1334|1336|1334|1335|1333|1022
1645802490000|2022-02-25 15:21:30|1335.5|1333.5|1335.5|1333.5|1335.5|1333.5|1335|1333.5|0
1645802500000|2022-02-25 15:21:40|1335||1335.5||1335.5||1335||0
1645802510000|2022-02-25 15:21:50||1334||1333.5||1334||1333.5|0
1645802520000|2022-02-25 15:22:00|1335|1333|1334.5|1333.5|1335|1333.5|1334.5|1333|566
1645802530000|2022-02-25 15:22:10|1335|1335|1334.5|1333|1335.5|1335|1334.5|1333|562
1645802550000|2022-02-25 15:22:30|1335|1334|1335|1333|1335|1334.5|1335|1333|743
1645802560000|2022-02-25 15:22:40||1334||1333||1334||1333|0
1645802570000|2022-02-25 15:22:50|1334.5||1334.5||1335||1334.5||0
1645802580000|2022-02-25 15:23:00|1335|1334|1336|1335|1336|1335.5|1335|1333|1685
1645802600000|2022-02-25 15:23:20|1336.5|1335.5|1337.5|1336|1338.5|1336.5|1336.5|1335.5|1170
1645802610000|2022-02-25 15:23:30|1338.5|1336.5|1338.5|1337|1338.5|1337|1337.5|1336.5|790
1645802630000|2022-02-25 15:23:50|1339|1337.5|1339|1337.5|1339.5|1339|1339|1337|846
1645802670000|2022-02-25 15:24:30||1338||1337.5||1338||1337.5|0
1645802740000|2022-02-25 15:25:40|1339.5|1338.5|1341.5|1339|1341.5|1339|1339.5|1338.5|1068
1645802750000|2022-02-25 15:25:50|1341||1341||1341||1341||0
1645802760000|2022-02-25 15:26:00|1341.5|1339.5|1342|1340|1342.5|1341|1341.5|1339.5|2039
1645802770000|2022-02-25 15:26:10|1341.5|1339.5|1340.5|1339|1341.5|1339.5|1340.5|1339|806
1645802780000|2022-02-25 15:26:20|1339.5|1338.5|1337.5|1336|1340.5|1338.5|1335.5|1334|4270
1645802800000|2022-02-25 15:26:40||1335.5||1335.5||1335.5||1335.5|0
1645802810000|2022-02-25 15:26:50||1336||1336||1336||1336|0
1645802830000|2022-02-25 15:27:10|1337|1335.5|1337|1335.5|1337.5|1335.5|1337|1335.5|89
1645802860000|2022-02-25 15:27:40||1335||1335||1335||1335|14
1645802880000|2022-02-25 15:28:00||1335.5||1335.5||1335.5||1335.5|0
1645802890000|2022-02-25 15:28:10|1337.5|1336|1337.5|1335.5|1337.5|1336|1337.5|1335.5|355
1645802920000|2022-02-25 15:28:40||1336||1336||1336||1336|0
1645802940000|2022-02-25 15:29:00|1338|1336.5|1338|1336.5|1338|1336.5|1338|1336.5|562
1645802960000|2022-02-25 15:29:20|1338.5|1337|1339|1337.5|1340|1337.5|1338.5|1337|1517
1645802970000|2022-02-25 15:29:30|1338.5|1338|1339.5|1338.5|1340|1338.5|1338.5|1338|903
1645802980000|2022-02-25 15:29:40|1340|1339|1340.5|1339.5|1340.5|1339.5|1340|1339|593
1645803000000|2022-02-25 15:30:00||1339||1339||1339||1339|0
1645803010000|2022-02-25 15:30:10|||||||||107
1645803020000|2022-02-25 15:30:20|||||||||3
1645803050000|2022-02-25 15:30:50|1340|1340|1342.5|1341.5|1342.5|1342|1340|1340|2333
1645803060000|2022-02-25 15:31:00|1342|1341|1340|1338.5|1342|1341|1340|1338.5|1023
1645803100000|2022-02-25 15:31:40|||||||||500
1645803120000|2022-02-25 15:32:00|1340.5|1339|1342.5|1341|1342.5|1341|1340|1339|841
1645803140000|2022-02-25 15:32:20|1342|1340.5|1342|1340.5|1342|1340.5|1342|1340.5|114
1645803160000|2022-02-25 15:32:40|||||||||3124
1645803180000|2022-02-25 15:33:00|||||||||666
1645803200000|2022-02-25 15:33:20|1342.5|1341|1343|1341.5|1343|1341.5|1342|1341|1871
1645803220000|2022-02-25 15:33:40||1342||1342||1342||1341.5|0
1645803230000|2022-02-25 15:33:50|||||||||300
1645803240000|2022-02-25 15:34:00|1344|1342.5|1344|1342|1344|1342.5|1343|1342|2576
1645803250000|2022-02-25 15:34:10|1343.5|1341.5|1345|1343|1345|1343|1342|1341|2416
1645803260000|2022-02-25 15:34:20|1344.5|1342.5|1344|1342.5|1344.5|1342.5|1344|1342.5|324
1645803270000|2022-02-25 15:34:30|1343.5|1342|1341|1339|1343.5|1342|1341|1339|3895
1645803280000|2022-02-25 15:34:40|1340.5|1339.5|1342|1340|1342|1341|1340|1339.5|2566
1645803290000|2022-02-25 15:34:50|1342.5|1340.5|1342.5|1341|1343|1341|1342.5|1340.5|0
1645803300000|2022-02-25 15:35:00|1342|1340.5|1342|1340.5|1342|1340.5|1342|1340.5|0
1645803310000|2022-02-25 15:35:10|||||||||187
1645803330000|2022-02-25 15:35:30|1341.5||1341.5||1341.5||1341.5||0
1645803340000|2022-02-25 15:35:40|1341|1340|1341|1339.5|1341|1340|1341|1339.5|398
1645803350000|2022-02-25 15:35:50|1340.5|1339|1340|1338.5|1340.5|1339|1340|1338.5|275
1645803360000|2022-02-25 15:36:00|1339.5|1338|1339.5|1337.5|1339.5|1338|1339.5|1337.5|1089
1645803410000|2022-02-25 15:36:50|1339|1338|1341|1339|1341|1339|1338.5|1338|2809
1645803420000|2022-02-25 15:37:00|1340.5||1340.5||1341||1340.5||0
1645803430000|2022-02-25 15:37:10|1340||1340||1340||1340||0
1645803440000|2022-02-25 15:37:20|1339|1338.5|1340|1339|1340.5|1339|1339|1338.5|333
1645803450000|2022-02-25 15:37:30|1340.5|1340|1340|1339|1341|1340|1340|1339|908
1645803460000|2022-02-25 15:37:40|1341|1339.5|1342|1340|1342|1340|1341|1339.5|818
1645803470000|2022-02-25 15:37:50|1341.5||1341.5||1341.5||1341.5||0
1645803480000|2022-02-25 15:38:00|1341|1339.5|1340.5|1339|1341|1339.5|1340.5|1339|1826
1645803510000|2022-02-25 15:38:30|1340|1338.5|1340|1338.5|1340|1338.5|1340|1338.5|272
1645803540000|2022-02-25 15:39:00|1339.5|1338|1340|1338|1340|1338.5|1339.5|1338|589
1645803560000|2022-02-25 15:39:20|1339.5|1337.5|1339.5|1337.5|1339.5|1337.5|1339.5|1337.5|0
1645803570000|2022-02-25 15:39:30|1339||1339||1339||1339||317
1645803580000|2022-02-25 15:39:40|1340|1338|1340|1338.5|1340|1339|1340|1338|702
1645803600000|2022-02-25 15:40:00|1339.5|1339|1340|1339|1340|1339|1339.5|1339|439
1645803610000|2022-02-25 15:40:10|1339.5|1338.5|1340|1339|1340.5|1340|1339.5|1338.5|1891
1645803620000|2022-02-25 15:40:20|1340.5||1340.5||1340.5||1340.5||0
1645803630000|2022-02-25 15:40:30||1338.5||1338.5||1339||1338.5|0
1645803640000|2022-02-25 15:40:40||1339||1339||1339||1339|0
1645803660000|2022-02-25 15:41:00|1341|1339.5|1341|1339|1341.5|1339.5|1341|1339|321
1645803680000|2022-02-25 15:41:20||1339.5||1340||1340||1339.5|0
1645803690000|2022-02-25 15:41:30|1340.5|1339.5|1340.5|1339.5|1340.5|1340|1340.5|1339.5|639
1645803720000|2022-02-25 15:42:00|1341.5|1340.5|1341|1339.5|1341.5|1340.5|1340.5|1339.5|1872
1645803780000|2022-02-25 15:43:00|1341.5|1340|1342.5|1341|1342.5|1341.5|1341|1340|2411
1645803800000|2022-02-25 15:43:20|1342||1342.5||1342.5||1342||113
1645803810000|2022-02-25 15:43:30|1343.5|1341.5|1346.5|1345|1346.5|1345|1343.5|1341.5|288
1645803840000|2022-02-25 15:44:00|1347|1345.5|1347.5|1345.5|1347.5|1345.5|1346.5|1345.5|892
1645803870000|2022-02-25 15:44:30|1347|1345|1346|1344|1347|1345.5|1345|1344|20342
1645803880000|2022-02-25 15:44:40||1344.5||1344.5||1344.5||1344.5|233
1645803890000|2022-02-25 15:44:50|1346.5|1345.5|1346|1345|1346.5|1345.5|1346|1345|787
1645803900000|2022-02-25 15:45:00|1346.5|1345.5|1348|1346|1348.5|1346.5|1346.5|1345.5|950
1645803910000|2022-02-25 15:45:10|1347.5|1346.5|1347|1345|1348|1346.5|1347|1345|3424
1645803920000|2022-02-25 15:45:20||1345.5||1345.5||1345.5||1345.5|0
1645803930000|2022-02-25 15:45:30|1346|1345|1346|1345.5|1346|1345.5|1346|1345|500
1645803940000|2022-02-25 15:45:40|1345|1345|1345|1344|1346|1345|1345|1344|1126
1645803950000|2022-02-25 15:45:50|||||||||866
1645803960000|2022-02-25 15:46:00|1344.5|1343.5|1344|1342.5|1344.5|1343.5|1343.5|1342.5|2730
1645803970000|2022-02-25 15:46:10|||||||||200
1645803980000|2022-02-25 15:46:20|1344.5|1343|1345|1343.5|1345|1343.5|1344.5|1343|663
1645804030000|2022-02-25 15:47:10|1344.5||1344.5||1344.5||1344.5||350
1645804040000|2022-02-25 15:47:20|||||||||328
1645804050000|2022-02-25 15:47:30|1345|1344|1345|1344|1345|1344|1345|1344|1365
1645804080000|2022-02-25 15:48:00|||||||||683
1645804120000|2022-02-25 15:48:40|1344|1343.5|1345.5|1345|1345.5|1345|1344|1343.5|5764
1645804130000|2022-02-25 15:48:50|1346|1345.5|1344.5|1343|1347|1346|1344.5|1342.5|4955
1645804140000|2022-02-25 15:49:00|1344|1343.5|1343.5|1342.5|1345|1343.5|1343.5|1342.5|2208
1645804150000|2022-02-25 15:49:10|1343|1342|1343|1342|1343|1342.5|1342.5|1342|1976
1645804160000|2022-02-25 15:49:20|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|628
1645804170000|2022-02-25 15:49:30|1343|1342|1343|1342.5|1343|1342.5|1343|1342|498
1645804180000|2022-02-25 15:49:40|1342.5|1342|1343|1342|1343.5|1342.5|1342.5|1341.5|2188
1645804190000|2022-02-25 15:49:50|1342.5|1341.5|1342.5|1341|1343|1342|1341.5|1341|1623
1645804200000|2022-02-25 15:50:00|1342|1341.5|1342|1341|1343|1341.5|1342|1341|2078
1645804210000|2022-02-25 15:50:10|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|453
1645804220000|2022-02-25 15:50:20|1341|1340|1341|1340|1341|1340.5|1341|1340|357
1645804230000|2022-02-25 15:50:30|1340.5|1340.5|1340.5|1339.5|1341|1340.5|1340.5|1339.5|873
1645804240000|2022-02-25 15:50:40|1341|1340|1340.5|1339.5|1341|1340|1340.5|1339.5|1771
1645804250000|2022-02-25 15:50:50|1340|1339|1340|1339|1341|1340|1340|1339|1375
1645804260000|2022-02-25 15:51:00|1340.5|1339.5|1341|1339.5|1341.5|1340.5|1340.5|1339.5|7514
1645804270000|2022-02-25 15:51:10|1341.5|1340|1341.5|1340.5|1341.5|1340.5|1341|1340|3202
1645804280000|2022-02-25 15:51:20|||||||||100
1645804290000|2022-02-25 15:51:30|1341|1339.5|1341|1339.5|1341|1339.5|1341|1339.5|1033
1645804320000|2022-02-25 15:52:00|1341.5|1340|1341.5|1340|1342|1340.5|1341.5|1340|584
1645804330000|2022-02-25 15:52:10|1341||1341||1341||1341||0
1645804340000|2022-02-25 15:52:20|1341.5||1341.5||1341.5||1341.5||65
1645804370000|2022-02-25 15:52:50|||||||||513
1645804380000|2022-02-25 15:53:00|1342|1340.5|1343|1342|1343|1342|1342|1340.5|2086
1645804420000|2022-02-25 15:53:40|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|24
1645804430000|2022-02-25 15:53:50|1342|1341|1342|1341|1342.5|1341|1342|1341|839
1645804440000|2022-02-25 15:54:00|||||||||684
1645804490000|2022-02-25 15:54:50|1341.5|1340.5|1340.5|1338.5|1341.5|1340.5|1340.5|1338.5|2641
1645804500000|2022-02-25 15:55:00|||||||||110
1645804510000|2022-02-25 15:55:10|||||||||127
1645804520000|2022-02-25 15:55:20|1339.5|1339|1341|1339.5|1341|1339.5|1339.5|1339|5542
1645804570000|2022-02-25 15:56:10|||||||||100
1645804600000|2022-02-25 15:56:40|||||||||1200
1645804610000|2022-02-25 15:56:50|||||||||119
1645804620000|2022-02-25 15:57:00|1341.5|1340|1342|1341|1342|1341|1341.5|1340|7323
1645804630000|2022-02-25 15:57:10|||||||||609
1645804650000|2022-02-25 15:57:30|||||||||342
1645804660000|2022-02-25 15:57:40|1341.5|1340.5|1341.5|1341|1342|1341|1341.5|1340.5|769
1645804670000|2022-02-25 15:57:50|1341|1340.5|1341|1340|1341.5|1341|1341|1340|2492
1645804680000|2022-02-25 15:58:00|1341.5|1340.5|1341.5|1340.5|1342.5|1342|1341.5|1340|3753
1645804690000|2022-02-25 15:58:10|1341|1340|1341|1340|1341|1340|1341|1340|371
1645804700000|2022-02-25 15:58:20|1340.5|1339.5|1340.5|1339.5|1341|1339.5|1340|1339.5|2508
1645804710000|2022-02-25 15:58:30|||||||||115
1645804720000|2022-02-25 15:58:40|1341|1340|1341|1339.5|1341.5|1341|1340.5|1339|3032
1645804740000|2022-02-25 15:59:00|1340.5||1340.5||1341||1340.5||248
1645804750000|2022-02-25 15:59:10||1339||1339||1339||1339|47
1645804770000|2022-02-25 15:59:30|1340|1338.5|1338|1337|1340.5|1339|1338|1337|1857
1645804780000|2022-02-25 15:59:40|1337.5|1336.5|1337.5|1336|1338|1336.5|1337|1336|1058
1645804790000|2022-02-25 15:59:50|1337||1337||1337||1337||164
1645804800000|2022-02-25 16:00:00|1337.5|1336.5|1338|1336|1338|1336.5|1336.5|1336|930
1645804810000|2022-02-25 16:00:10||1336.5||1336.5||1336.5||1336|0
1645804820000|2022-02-25 16:00:20|1337.5|1337|1338|1337|1338|1337|1337.5|1337|342
1645804830000|2022-02-25 16:00:30|1338.5|1337.5|1338.5|1337|1338.5|1337.5|1338.5|1337|350
1645804840000|2022-02-25 16:00:40|1338||1338||1338||1338||0
1645804860000|2022-02-25 16:01:00|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|1338|1337|897
1645804870000|2022-02-25 16:01:10|||||||||63
1645804900000|2022-02-25 16:01:40|||||||||165
1645804910000|2022-02-25 16:01:50|1339|1338|1339|1338|1339|1338|1339|1338|363
1645804920000|2022-02-25 16:02:00|1338.5|1337.5|1338|1337.5|1339|1337.5|1337.5|1337|1867
1645804930000|2022-02-25 16:02:10|1338.5|1337|1338.5|1337|1338.5|1337.5|1337.5|1337|167
1645804950000|2022-02-25 16:02:30|1339|1337.5|1339|1337.5|1339|1337.5|1339|1337|504
1645804960000|2022-02-25 16:02:40|1339.5|1338|1340.5|1338.5|1340.5|1338.5|1339.5|1338|1342
1645805000000|2022-02-25 16:03:20|1340||1340.5||1340.5||1339.5||217
1645805010000|2022-02-25 16:03:30|1341|1339|1342|1341|1342|1341|1341|1339|5220
1645805030000|2022-02-25 16:03:50|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|500
1645805040000|2022-02-25 16:04:00|||||||||229
1645805060000|2022-02-25 16:04:20|1342|1341|1342|1341.5|1342|1341.5|1342|1341|896
1645805070000|2022-02-25 16:04:30|1342.5||1343||1343||1342.5||674
1645805080000|2022-02-25 16:04:40|||||||||259
1645805090000|2022-02-25 16:04:50||1342||1342||1342||1342|187
1645805100000|2022-02-25 16:05:00|1342.5|1341.5|1342|1341|1343|1341.5|1342|1341|1389
1645805130000|2022-02-25 16:05:30|1341.5|1340.5|1341|1340|1341.5|1341|1341|1340|1032
1645805160000|2022-02-25 16:06:00|1340.5|1339.5|1341|1340|1341.5|1341|1340|1339.5|4127
1645805170000|2022-02-25 16:06:10|||||||||300
1645805190000|2022-02-25 16:06:30|||||||||701
1645805210000|2022-02-25 16:06:50|1340.5|1339.5|1341|1339.5|1341|1340|1340.5|1339.5|1147
1645805220000|2022-02-25 16:07:00|1340.5|1339|1340.5|1339|1341|1339|1340.5|1339|654
1645805240000|2022-02-25 16:07:20|1340|1338.5|1340|1338.5|1340|1338.5|1340|1338.5|141
1645805250000|2022-02-25 16:07:30|1339.5|1338|1339.5|1338|1339.5|1338|1339.5|1338|43
1645805260000|2022-02-25 16:07:40||1337.5||1337.5||1337.5||1337.5|0
1645805270000|2022-02-25 16:07:50|1339||1339||1339.5||1339||341
1645805280000|2022-02-25 16:08:00|1338.5|1338|1339.5|1338.5|1339.5|1338.5|1338.5|1337.5|686
1645805290000|2022-02-25 16:08:10|1340|1339|1340.5|1339.5|1340.5|1340|1340|1339|1082
1645805300000|2022-02-25 16:08:20|||||||||196
1645805310000|2022-02-25 16:08:30|1341||1341||1341||1341||259
1645805320000|2022-02-25 16:08:40|||||||||125
1645805340000|2022-02-25 16:09:00|||||||||419
1645805370000|2022-02-25 16:09:30|||||||||558
1645805380000|2022-02-25 16:09:40|||||||||498
1645805400000|2022-02-25 16:10:00|||||||||248
1645805430000|2022-02-25 16:10:30|||||||||175
1645805450000|2022-02-25 16:10:50|||||||||5522
1645805460000|2022-02-25 16:11:00|1340.5|1340|1341|1340|1341|1340|1340.5|1340|1033
1645805470000|2022-02-25 16:11:10||1339.5||1339.5||1339.5||1339.5|57
1645805490000|2022-02-25 16:11:30|1340.5||1341||1341||1340.5||661
1645805500000|2022-02-25 16:11:40|1341.5|1340|1341.5|1340|1341.5|1340|1341.5|1340|1642
1645805510000|2022-02-25 16:11:50|1342|1340.5|1341.5|1340.5|1342.5|1342|1341.5|1340.5|1642
1645805520000|2022-02-25 16:12:00|1342|1341.5|1341.5|1340|1342|1341.5|1341|1340|3284
1645805540000|2022-02-25 16:12:20|1342|1340.5|1342|1340.5|1342|1340.5|1342|1340.5|308
1645805550000|2022-02-25 16:12:30|1342.5|1341|1342.5|1341|1342.5|1341|1342.5|1341|502
1645805580000|2022-02-25 16:13:00|1343|1341.5|1343.5|1341.5|1343.5|1342|1343|1341.5|508
1645805590000|2022-02-25 16:13:10||1342||1342||1342||1342|0
1645805610000|2022-02-25 16:13:30|||||||||1200
1645805620000|2022-02-25 16:13:40||1342.5||1342.5||1342.5||1342.5|1123
1645805630000|2022-02-25 16:13:50|1343|1342|1342.5|1341|1343.5|1342|1341.5|1341|4584
1645805640000|2022-02-25 16:14:00|||||||||199
1645805660000|2022-02-25 16:14:20|1342|1340.5|1342|1340.5|1342|1340.5|1342|1340.5|0
1645805670000|2022-02-25 16:14:30|||||||||273
1645805700000|2022-02-25 16:15:00|1341|1340|1340.5|1339.5|1341|1340|1340.5|1339.5|2494
1645805710000|2022-02-25 16:15:10|1340|1340|1342|1340.5|1342|1340.5|1340|1339.5|1405
1645805730000|2022-02-25 16:15:30|1341.5|1340|1341.5|1340|1341.5|1340|1341.5|1339.5|0
1645805740000|2022-02-25 16:15:40||1339.5||1339.5||1339.5||1339.5|0
1645805750000|2022-02-25 16:15:50||1340||1339.5||1340||1339.5|37
1645805760000|2022-02-25 16:16:00||1340||1340||1340||1340|187
1645805780000|2022-02-25 16:16:20|||||||||479
1645805790000|2022-02-25 16:16:30|1342|1340.5|1342|1340.5|1342|1340.5|1342|1340.5|1024
1645805830000|2022-02-25 16:17:10|1341|1340|1341|1339.5|1341.5|1340.5|1341|1339.5|1385
1645805840000|2022-02-25 16:17:20|1340.5|1339|1340.5|1339|1340.5|1339|1340|1339|555
1645805860000|2022-02-25 16:17:40||1339.5||1339.5||1339.5||1339|652
1645805870000|2022-02-25 16:17:50|1341|1340|1341|1340|1341.5|1340|1341|1340|482
1645805880000|2022-02-25 16:18:00|1341.5||1341.5||1341.5||1341.5||1176
1645805940000|2022-02-25 16:19:00|1341|1339.5|1341|1339.5|1341|1339.5|1341|1339.5|1051
1645805950000|2022-02-25 16:19:10|1340.5||1341||1341||1340.5||504
1645805960000|2022-02-25 16:19:20|1341.5|1340|1341.5|1340.5|1341.5|1340.5|1341.5|1340|577
1645805970000|2022-02-25 16:19:30|1342||1342||1342||1342||141
1645806000000|2022-02-25 16:20:00|||||||||306
1645806030000|2022-02-25 16:20:30|1342.5|1341|1342.5|1341|1342.5|1341.5|1342.5|1341|1126
1645806040000|2022-02-25 16:20:40|||||||||78
1645806060000|2022-02-25 16:21:00|1343|1341.5|1343|1341.5|1343.5|1342.5|1342.5|1341.5|2423
1645806080000|2022-02-25 16:21:20|||||||||536
1645806090000|2022-02-25 16:21:30|1342.5|1341|1339.5|1338.5|1343|1341|1339.5|1338.5|7409
1645806100000|2022-02-25 16:21:40|||||||||296
1645806110000|2022-02-25 16:21:50|||||||||442
1645806120000|2022-02-25 16:22:00|||||||||187
1645806130000|2022-02-25 16:22:10|1339|1338|1340|1338.5|1340|1338.5|1339|1338|2278
1645806140000|2022-02-25 16:22:20|1340.5|1339|1340|1339|1340.5|1339.5|1340|1339|2966
1645806150000|2022-02-25 16:22:30|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|861
1645806160000|2022-02-25 16:22:40|||||||||38
1645806170000|2022-02-25 16:22:50|||||||||921
1645806180000|2022-02-25 16:23:00|||||||||8104
1645806190000|2022-02-25 16:23:10|||||||||605
1645806200000|2022-02-25 16:23:20|1339|1338|1339|1338|1339|1338|1339|1337.5|7363
1645806210000|2022-02-25 16:23:30|||||||||1554
1645806220000|2022-02-25 16:23:40|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|1188
1645806230000|2022-02-25 16:23:50|1338|1337|1338|1337|1338|1337|1338|1337|4571
1645806240000|2022-02-25 16:24:00|1337.5|1336.5|1336|1335.5|1338|1337|1336|1335.5|4891
1645806250000|2022-02-25 16:24:10|1337|1336|1336.5|1335.5|1337.5|1336.5|1336.5|1335.5|3104
1645806260000|2022-02-25 16:24:20|||||||||1949
1645806270000|2022-02-25 16:24:30|1336|1335|1336|1335|1336|1335|1336|1335|82
1645806280000|2022-02-25 16:24:40|1335.5||1335.5||1336||1335.5||2853
1645806290000|2022-02-25 16:24:50|1336||1335.5||1336||1335.5||743
1645806300000|2022-02-25 16:25:00|1335|1334.5|1335|1334|1335|1334.5|1335|1334|2494
1645806310000|2022-02-25 16:25:10|||||||||825
1645806320000|2022-02-25 16:25:20|1335.5|1334.5|1335.5|1334|1335.5|1334.5|1335|1334|8323
1645806330000|2022-02-25 16:25:30|1335||1335||1335||1335||2118
1645806340000|2022-02-25 16:25:40||1333.5||1334||1334||1333.5|438
1645806350000|2022-02-25 16:25:50|||||||||575
1645806380000|2022-02-25 16:26:20|1334.5|1333.5|1334.5|1333.5|1335|1333.5|1334.5|1333.5|2896
1645806400000|2022-02-25 16:26:40|1334||1334.5||1334.5||1334||870
1645806420000|2022-02-25 16:27:00|1334|1333|1334|1333|1334.5|1333|1333.5|1332.5|53800
1645806440000|2022-02-25 16:27:20|1333.5|1332.5|1333.5|1332|1334|1332.5|1333|1332|1334
1645806450000|2022-02-25 16:27:30|1333|1331.5|1333|1331.5|1333|1331.5|1332.5|1331.5|1463
1645806460000|2022-02-25 16:27:40|1332.5|1331|1332.5|1331|1332.5|1331|1332.5|1331|425
1645806480000|2022-02-25 16:28:00|1332|1330.5|1330.5|1329|1332.5|1331|1330|1329|4105
1645806490000|2022-02-25 16:28:10|1331|1329.5|1331|1330|1331|1330|1331|1329.5|2388
1645806500000|2022-02-25 16:28:20|1330.5|1329.5|1330.5|1330|1333|1331|1330.5|1329.5|16493
1645806510000|2022-02-25 16:28:30|1331|1329.5|1330.5|1329.5|1331.5|1329.5|1330.5|1329.5|3679
1645806520000|2022-02-25 16:28:40|1331|1330|1331.5|1330|1331.5|1330|1331|1329.5|3539
1645806530000|2022-02-25 16:28:50|1331|1329.5|1331|1329.5|1331.5|1329.5|1331|1329.5|2492
1645806540000|2022-02-25 16:29:00||1330||1329.5||1330||1329.5|198
1645806550000|2022-02-25 16:29:10|1332|1330|1333|1332|1334|1332|1331.5|1330|3721
1645806560000|2022-02-25 16:29:20|1333.5|1331.5|1332.5|1331.5|1334|1331.5|1332.5|1331.5|142
1645806570000|2022-02-25 16:29:30|1333||1332.5||1333||1332.5||1871
1645806580000|2022-02-25 16:29:40|1333|1331|1333.5|1332|1333.5|1332|1333|1331|846
1645806590000|2022-02-25 16:29:50|1334|1331.5|1333.5|1331.5|1334|1332|1333.5|1331.5|268
1646035210000|2022-02-28 08:00:10|1327|1311.5|1319|1315|1327|1321|1319|1311.5|9703
1646035220000|2022-02-28 08:00:20|1318.5|1317|1325|1320.5|1325.5|1320.5|1318|1316.5|783
1646035230000|2022-02-28 08:00:30||1321||1321||1321||1321|139
1646035250000|2022-02-28 08:00:50|1326.5|1321.5|1329.5|1326|1330|1326|1326.5|1321|522
1646035260000|2022-02-28 08:01:00|1331.5|1326.5|1332|1328.5|1334.5|1328.5|1330.5|1326|803
1646035270000|2022-02-28 08:01:10|1331.5||1331.5||1331.5||1331.5||0
1646035280000|2022-02-28 08:01:20|1331|1329|1331.5|1328.5|1331.5|1329|1331|1328.5|150
1646035290000|2022-02-28 08:01:30|1333.5|1329|1334|1330.5|1337.5|1330.5|1332.5|1329|563
1646035380000|2022-02-28 08:03:00|||||||||1000
1646035410000|2022-02-28 08:03:30|1333|1331|1340.5|1337.5|1342.5|1337.5|1333|1330.5|11083
1646035420000|2022-02-28 08:03:40|1340|1335.5|1331|1328.5|1340.5|1335.5|1331|1327|1406
1646035430000|2022-02-28 08:03:50|1331.5|1329|1329|1324.5|1332|1329|1324.5|1320|16659
1646035440000|2022-02-28 08:04:00|1328|1324|1329|1324.5|1329.5|1324.5|1327|1323|540
1646035460000|2022-02-28 08:04:20|1328.5||1328.5||1328.5||1328.5||10040
1646035470000|2022-02-28 08:04:30|1330||1329||1330||1329||0
1646035480000|2022-02-28 08:04:40|1329.5||1328.5||1329.5||1328||260
1646035490000|2022-02-28 08:04:50|1329.5||1329.5||1332||1328.5||431
1646035500000|2022-02-28 08:05:00|||||||||73
1646035510000|2022-02-28 08:05:10|1329||1329.5||1330.5||1328.5||0
1646035520000|2022-02-28 08:05:20|||||||||71
1646035540000|2022-02-28 08:05:40|1329||1328.5||1329||1328.5||0
1646035550000|2022-02-28 08:05:50|1329|1325|1336.5|1334.5|1340.5|1336|1329|1325|8126
1646035560000|2022-02-28 08:06:00|1336|1333.5|1336|1334|1336|1334|1336|1333.5|370
1646035570000|2022-02-28 08:06:10|||||||||76
1646035580000|2022-02-28 08:06:20|1337|1334.5|1340.5|1336.5|1341|1337|1337|1334.5|987
1646035590000|2022-02-28 08:06:30|1341|1337|1341.5|1337.5|1342|1337.5|1339.5|1337|0
1646035600000|2022-02-28 08:06:40|1340.5|1338|1341.5|1338.5|1342|1338.5|1340.5|1338|8
1646035610000|2022-02-28 08:06:50|1343||1342.5||1343||1342.5||0
1646035620000|2022-02-28 08:07:00|1343.5|1339|1336.5|1333.5|1345.5|1341.5|1335|1331|3146
1646035630000|2022-02-28 08:07:10|1337|1332.5|1335|1332.5|1337.5|1334|1334|1330|520
1646035640000|2022-02-28 08:07:20|1337|1333|1339|1336.5|1340|1337.5|1337|1333|173
1646035650000|2022-02-28 08:07:30|1338.5|1336|1338.5|1336.5|1338.5|1336.5|1338.5|1336|0
1646035660000|2022-02-28 08:07:40|1340|1337|1343|1340.5|1344|1340.5|1340|1337|187
1646035670000|2022-02-28 08:07:50|1342.5||1343||1343||1342.5||14
1646035680000|2022-02-28 08:08:00|1342.5|1341|1346.5|1343|1348|1343|1342|1341|1423
1646035690000|2022-02-28 08:08:10|1346|1343.5|1347.5|1345|1347.5|1345|1345.5|1343.5|188
1646035700000|2022-02-28 08:08:20|1348.5|1345.5|1348.5|1345.5|1349|1345.5|1348.5|1345.5|100
1646035710000|2022-02-28 08:08:30|1348|1343.5|1347.5|1344|1348|1344|1347.5|1343.5|63
1646035720000|2022-02-28 08:08:40||1344.5||1344.5||1345||1344|220
1646035730000|2022-02-28 08:08:50||1345.5||1345.5||1345.5||1345.5|0
1646035740000|2022-02-28 08:09:00|1348.5|1347.5|1350.5|1348.5|1352|1348.5|1348.5|1347.5|1525
1646035750000|2022-02-28 08:09:10|1351.5|1347|1350.5|1347|1351.5|1347|1349.5|1346.5|197
1646035760000|2022-02-28 08:09:20|1350|1347.5|1353|1350|1353.5|1350|1349|1347.5|357
1646035770000|2022-02-28 08:09:30|1353.5|1349.5|1350.5|1348|1353.5|1349.5|1350|1348|92
1646035780000|2022-02-28 08:09:40|1349.5||1350.5||1350.5||1349.5||38
1646035790000|2022-02-28 08:09:50|1349.5|1346.5|1347.5|1346.5|1350.5|1346.5|1347.5|1346.5|920
1646035800000|2022-02-28 08:10:00|1346.5|1345|1347.5|1345|1347.5|1345|1345.5|1344|34
1646035810000|2022-02-28 08:10:10|1349|1345.5|1352.5|1351|1353|1351.5|1349|1345.5|203
1646035820000|2022-02-28 08:10:20||1350.5||1350.5||1350.5||1350.5|1758
1646035830000|2022-02-28 08:10:30|1353|1351|1353|1351|1353|1351|1353|1351|0
1646035840000|2022-02-28 08:10:40|1352.5||1352.5||1353||1352.5||0
1646035850000|2022-02-28 08:10:50|1351.5|1350.5|1351.5|1350|1352.5|1350.5|1351.5|1350|219
1646035860000|2022-02-28 08:11:00|1351|1350.5|1351.5|1350.5|1352|1350.5|1351|1350.5|243
1646035890000|2022-02-28 08:11:30|1352.5|1351|1353|1351|1353|1351|1352.5|1351|100
1646035900000|2022-02-28 08:11:40|1352.5||1352.5||1352.5||1352.5||0
1646035910000|2022-02-28 08:11:50|1353|1351.5|1358.5|1356.5|1358.5|1356.5|1353|1351.5|1857
1646035920000|2022-02-28 08:12:00|1357.5|1356|1359.5|1357|1360|1357|1357.5|1354.5|1188
1646035930000|2022-02-28 08:12:10|1358.5|1357.5|1355|1353|1358.5|1357.5|1355|1352.5|2788
1646035940000|2022-02-28 08:12:20|1354.5|1352.5|1353.5|1352|1354.5|1352.5|1351.5|1349.5|552
1646035950000|2022-02-28 08:12:30|1353|1351.5|1354.5|1352.5|1355.5|1353|1353|1351|425
1646035960000|2022-02-28 08:12:40||1352||1352||1352||1352|0
1646035980000|2022-02-28 08:13:00|1354|1351.5|1352.5|1350|1354|1352|1352.5|1350|178
1646035990000|2022-02-28 08:13:10|1351.5||1351.5||1351.5||1351.5||0
1646036010000|2022-02-28 08:13:30|1352.5|1350.5|1354.5|1351.5|1355.5|1351.5|1352.5|1350.5|421
1646036020000|2022-02-28 08:13:40|1355||1355||1355||1354.5||0
1646036030000|2022-02-28 08:13:50|1354.5|1352|1355|1352.5|1355|1352.5|1354.5|1352|1198
1646036040000|2022-02-28 08:14:00|1354.5|1352|1353.5|1350|1354.5|1352|1353.5|1350|638
1646036050000|2022-02-28 08:14:10|1353||1352.5||1353||1352.5||0
1646036060000|2022-02-28 08:14:20|1353|1350.5|1350.5|1348.5|1353|1350.5|1350.5|1348.5|655
1646036070000|2022-02-28 08:14:30|1351.5|1349|1351.5|1349|1351.5|1349|1350.5|1349|1063
1646036090000|2022-02-28 08:14:50|1352|1349.5|1357|1355|1357.5|1355|1352|1349.5|1190
1646036100000|2022-02-28 08:15:00|1358.5|1356|1357|1355.5|1359.5|1357|1356|1354|406
1646036110000|2022-02-28 08:15:10|1356.5|1354.5|1355|1354|1356.5|1354.5|1355|1354|28
1646036120000|2022-02-28 08:15:20|1354.5|1352.5|1354.5|1353|1354.5|1353|1354.5|1352.5|103
1646036130000|2022-02-28 08:15:30|1355|1353.5|1355|1353.5|1355.5|1353.5|1355|1353.5|497
1646036150000|2022-02-28 08:15:50|1355.5|1354|1357.5|1355.5|1358|1355.5|1355.5|1354|219
1646036190000|2022-02-28 08:16:30|1357|1354.5|1357|1354.5|1357|1354.5|1357|1354.5|143
1646036200000|2022-02-28 08:16:40|1356.5|1353.5|1354.5|1353|1356.5|1353.5|1354.5|1353|30
1646036210000|2022-02-28 08:16:50|1354|1352.5|1352.5|1351|1354.5|1352.5|1352.5|1351|1029
1646036220000|2022-02-28 08:17:00|1352|1350|1355|1352.5|1355|1352.5|1352|1350|3002
1646036230000|2022-02-28 08:17:10|1354|1352|1355|1351.5|1355|1352|1352.5|1351|1328
1646036240000|2022-02-28 08:17:20|1354.5|1351|1352|1350|1354.5|1351|1351|1350|1079
1646036250000|2022-02-28 08:17:30|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|0
1646036270000|2022-02-28 08:17:50|1352|1350|1351|1349|1352|1350|1351|1349|263
1646036280000|2022-02-28 08:18:00|1350|1348|1348|1345|1350|1348|1347.5|1345|311
1646036290000|2022-02-28 08:18:10|1348.5|1345.5|1349.5|1347|1349.5|1347|1348.5|1345.5|469
1646036310000|2022-02-28 08:18:30|1350.5|1347.5|1355|1353|1355|1353|1350.5|1347.5|1975
1646036330000|2022-02-28 08:18:50|1355.5|1354|1358|1356|1358.5|1356|1355.5|1354|191
1646036340000|2022-02-28 08:19:00|1357|1355.5|1355|1353.5|1357|1355.5|1355|1353.5|960
1646036370000|2022-02-28 08:19:30|1355.5|1354.5|1357.5|1355.5|1357.5|1355.5|1355.5|1353.5|109
1646036380000|2022-02-28 08:19:40|1358|1356.5|1358.5|1356.5|1360|1356.5|1358|1356.5|500
1646036400000|2022-02-28 08:20:00|1357.5|1355.5|1356.5|1355|1357.5|1355.5|1356|1355|376
1646036420000|2022-02-28 08:20:20|1357.5||1356.5||1357.5||1356.5||0
1646036430000|2022-02-28 08:20:30|1357.5||1357.5||1357.5||1356.5||94
1646036440000|2022-02-28 08:20:40||1355.5||1355.5||1355.5||1355.5|0
1646036450000|2022-02-28 08:20:50|1358|1356|1358|1356.5|1358|1356.5|1358|1356|0
1646036460000|2022-02-28 08:21:00|1358.5|1355.5|1357.5|1355|1358.5|1355.5|1357.5|1355|27
1646036470000|2022-02-28 08:21:10||1355.5||1355.5||1355.5||1355.5|0
1646036480000|2022-02-28 08:21:20|1358|1356|1357|1355|1360.5|1358|1357|1354.5|1755
1646036500000|2022-02-28 08:21:40|1356||1357||1357||1356||135
1646036510000|2022-02-28 08:21:50|1356|1354|1355|1353|1356|1354|1354|1352.5|1040
1646036520000|2022-02-28 08:22:00|1354|1353.5|1358|1356|1358|1356|1354|1353.5|687
1646036530000|2022-02-28 08:22:10|1358.5|1356.5|1356.5|1354.5|1359|1356.5|1356.5|1354.5|787
1646036540000|2022-02-28 08:22:20|1357.5|1355.5|1358|1356|1358|1356|1357.5|1355.5|248
1646036550000|2022-02-28 08:22:30|1360|1356.5|1360|1358|1360|1358|1359|1356.5|676
1646036560000|2022-02-28 08:22:40|1361|1358.5|1361.5|1358.5|1362|1358.5|1361|1358|203
1646036570000|2022-02-28 08:22:50|1362||1361.5||1362||1361.5||0
1646036580000|2022-02-28 08:23:00|1361||1360.5||1361||1360.5||297
1646036590000|2022-02-28 08:23:10|1361|1359.5|1361|1359.5|1361|1359.5|1361|1359.5|93
1646036600000|2022-02-28 08:23:20|1362|1359|1362|1360.5|1362|1360.5|1362|1358.5|75
1646036610000|2022-02-28 08:23:30|1361.5|1359.5|1357.5|1356|1362|1359.5|1357.5|1356|1607
1646036620000|2022-02-28 08:23:40|1357||1357||1357||1357||0
1646036630000|2022-02-28 08:23:50|1357.5||1357.5||1358||1357.5||359
1646036640000|2022-02-28 08:24:00|1358|1356.5|1360|1358|1361|1359|1358|1356.5|1140
1646036650000|2022-02-28 08:24:10|1360.5|1358.5|1363|1361|1363.5|1361|1360.5|1358.5|0
1646036660000|2022-02-28 08:24:20|1362.5|1359.5|1358.5|1357|1362.5|1360.5|1358.5|1357|1997
1646036680000|2022-02-28 08:24:40|1358|1356.5|1358|1356|1358.5|1356.5|1358|1356|25
1646036690000|2022-02-28 08:24:50|||||||||200
1646036710000|2022-02-28 08:25:10|1358.5|1356.5|1359|1357.5|1359|1357.5|1358.5|1356.5|271
1646036720000|2022-02-28 08:25:20|1359.5|1358.5|1361|1358.5|1361|1358.5|1359.5|1358.5|162
1646036730000|2022-02-28 08:25:30|1361.5|1359|1362|1359.5|1362|1359.5|1361.5|1359|0
1646036740000|2022-02-28 08:25:40|1361|1360|1360|1358.5|1361|1360|1360|1358.5|239
1646036750000|2022-02-28 08:25:50|1359|1357.5|1360|1358|1360|1358|1359|1357.5|324
1646036760000|2022-02-28 08:26:00|1359|1357.5|1359|1357.5|1359|1357.5|1359|1357.5|0
1646036780000|2022-02-28 08:26:20|||||||||1121
1646036820000|2022-02-28 08:27:00|1360|1358|1362|1360|1362|1360|1360|1357.5|1559
1646036850000|2022-02-28 08:27:30|1361.5||1361.5||1361.5||1361.5||0
1646036870000|2022-02-28 08:27:50|1360.5|1359.5|1361.5|1359.5|1361.5|1359.5|1360.5|1359.5|598
1646036880000|2022-02-28 08:28:00|1361|1359|1362.5|1359.5|1363|1359.5|1360|1359|1944
1646036890000|2022-02-28 08:28:10|1361|1359|1360.5|1359|1361|1359|1360.5|1359|475
1646036900000|2022-02-28 08:28:20|1359.5|1358|1361|1359|1361|1359|1359.5|1358|319
1646036970000|2022-02-28 08:29:30|1361.5|1359.5|1362.5|1361|1362.5|1361|1361.5|1359.5|385
1646036990000|2022-02-28 08:29:50|1363||1363||1363||1362.5||76
1646037000000|2022-02-28 08:30:00|1363.5||1364||1364||1363.5||64
1646037010000|2022-02-28 08:30:10|1363.5|1361.5|1362.5|1361|1364|1362.5|1362.5|1360|377
1646037020000|2022-02-28 08:30:20|1362|1360.5|1361.5|1360|1362|1360.5|1361.5|1360|988
1646037030000|2022-02-28 08:30:30|1362|1360.5|1362|1360.5|1362|1360.5|1362|1360.5|362
1646037040000|2022-02-28 08:30:40|1361.5|1360|1356.5|1355|1361.5|1360|1356.5|1355|1497
1646037050000|2022-02-28 08:30:50|1357.5|1356|1357|1355|1359.5|1357.5|1357|1355|1304
1646037060000|2022-02-28 08:31:00|||||||||375
1646037070000|2022-02-28 08:31:10|1357.5|1355.5|1357.5|1355.5|1357.5|1355.5|1357.5|1355.5|288
1646037090000|2022-02-28 08:31:30|1357|1355|1357|1355|1357|1355.5|1355|1353|895
1646037100000|2022-02-28 08:31:40|1358|1355.5|1357.5|1355.5|1358|1355.5|1357.5|1355.5|0
1646037110000|2022-02-28 08:31:50|1358||1358||1358||1357.5||288
1646037150000|2022-02-28 08:32:30|1358.5|1356|1359.5|1356.5|1359.5|1356.5|1358.5|1356|1629
1646037160000|2022-02-28 08:32:40|1359||1359||1359||1359||76
1646037180000|2022-02-28 08:33:00|1359.5|1357|1357.5|1354.5|1361|1358.5|1357.5|1354.5|3077
1646037190000|2022-02-28 08:33:10|1357|1353.5|1354.5|1352|1357|1353.5|1352.5|1351|1377
1646037200000|2022-02-28 08:33:20|1354||1354.5||1354.5||1354||23
1646037210000|2022-02-28 08:33:30|1355.5|1352.5|1355.5|1354.5|1355.5|1354.5|1355.5|1352.5|134
1646037220000|2022-02-28 08:33:40|1357|1355|1357|1355.5|1357|1355.5|1357|1355|9
1646037230000|2022-02-28 08:33:50|1358|1356|1359|1357|1359|1357|1358|1356|128
1646037240000|2022-02-28 08:34:00|1359.5||1359.5||1359.5||1359.5||0
1646037250000|2022-02-28 08:34:10|1360.5||1360||1360.5||1360||0
1646037260000|2022-02-28 08:34:20|1360.5|1357.5|1356.5|1354.5|1360.5|1358.5|1356|1354|1714
1646037270000|2022-02-28 08:34:30|1356|1354|1356.5|1354|1356.5|1354|1356|1354|69
1646037290000|2022-02-28 08:34:50|1357.5|1355|1357|1355|1357.5|1355|1357|1355|84
1646037300000|2022-02-28 08:35:00|1358.5|1355.5|1358.5|1356|1358.5|1356|1358.5|1355|343
1646037310000|2022-02-28 08:35:10|1357.5|1355.5|1357.5|1355.5|1357.5|1355.5|1357.5|1355.5|0
1646037320000|2022-02-28 08:35:20|1358|1356|1358|1356|1358|1356|1358|1356|185
1646037330000|2022-02-28 08:35:30|1358.5|1356.5|1359.5|1357.5|1360|1358|1358.5|1356|925
1646037340000|2022-02-28 08:35:40|1360|1358|1360|1358|1360|1358|1360|1358|279
1646037350000|2022-02-28 08:35:50||1358.5||1358.5||1358.5||1358.5|0
1646037360000|2022-02-28 08:36:00|1359.5|1358|1358.5|1357|1359.5|1358|1358|1357|739
1646037370000|2022-02-28 08:36:10|1359||1359||1359||1359||0
1646037380000|2022-02-28 08:36:20|1360|1357.5|1360|1358.5|1360|1358.5|1360|1357.5|204
1646037390000|2022-02-28 08:36:30|1360.5||1360.5||1362||1360.5||1995
1646037400000|2022-02-28 08:36:40|||||||||305
1646037420000|2022-02-28 08:37:00|1361|1359|1361.5|1359|1361.5|1359|1361|1359|232
1646037430000|2022-02-28 08:37:10|1361|1359.5|1361.5|1359.5|1361.5|1359.5|1361|1359|0
1646037450000|2022-02-28 08:37:30|||||||||2027
1646037460000|2022-02-28 08:37:40|1360.5|1358.5|1360.5|1358.5|1361.5|1358.5|1359|1358|1000
1646037470000|2022-02-28 08:37:50|1360|1358|1359.5|1358|1360|1358|1359|1358|0
1646037480000|2022-02-28 08:38:00|1358.5|1357.5|1359|1357|1359|1357.5|1358|1357|456
1646037490000|2022-02-28 08:38:10|1358.5|1356.5|1356.5|1355|1358.5|1356.5|1356.5|1355|489
1646037500000|2022-02-28 08:38:20|1357||1357||1357||1356.5||146
1646037510000|2022-02-28 08:38:30|1356.5|1355.5|1356.5|1354.5|1357|1355.5|1355|1354|1536
1646037550000|2022-02-28 08:39:10|1356||1356||1356||1356||0
1646037560000|2022-02-28 08:39:20|1355.5|1354|1354|1352|1356|1354|1353.5|1352|1797
1646037570000|2022-02-28 08:39:30|1353.5|1352.5|1354.5|1352.5|1354.5|1352.5|1353.5|1352.5|1063
1646037600000|2022-02-28 08:40:00|1355|1353|1356|1354|1356.5|1354.5|1355|1353|809
1646037610000|2022-02-28 08:40:10|1355.5|1353.5|1356.5|1354.5|1357.5|1354.5|1355.5|1353|643
1646037620000|2022-02-28 08:40:20|1356||1356||1356||1356||0
1646037630000|2022-02-28 08:40:30|1355.5|1354|1355|1353|1355.5|1354|1354.5|1353|463
1646037640000|2022-02-28 08:40:40|1354.5|1352.5|1355|1352.5|1355|1352.5|1353.5|1352|337
1646037650000|2022-02-28 08:40:50|1354.5||1355||1355||1354.5||0
1646037660000|2022-02-28 08:41:00|1354.5||1354.5||1354.5||1354.5||0
1646037670000|2022-02-28 08:41:10|1355||1355||1355||1355||0
1646037680000|2022-02-28 08:41:20|1354.5||1354.5||1354.5||1354.5||37
1646037690000|2022-02-28 08:41:30|1353.5|1352|1353.5|1352|1353.5|1352|1353.5|1352|203
1646037710000|2022-02-28 08:41:50|1352|1351.5|1352|1350.5|1352|1351.5|1351.5|1350.5|1940
1646037720000|2022-02-28 08:42:00|1352.5|1351|1352.5|1351|1352.5|1351|1352.5|1351|585
1646037730000|2022-02-28 08:42:10|1352|1352|1353.5|1352|1353.5|1352|1352|1352|307
1646037740000|2022-02-28 08:42:20|1354|1352.5|1354.5|1353|1355|1353|1354|1352.5|82
1646037750000|2022-02-28 08:42:30|1355|1354|1355|1354|1356|1354|1355|1354|2413
1646037760000|2022-02-28 08:42:40|1356|1355|1356|1355|1357|1356|1355|1355|1179
1646037770000|2022-02-28 08:42:50|1355.5|1354|1354.5|1353|1355.5|1354|1353|1352|1154
1646037780000|2022-02-28 08:43:00|1353.5|1352.5|1354|1352.5|1354|1352.5|1353|1351.5|595
1646037790000|2022-02-28 08:43:10|1353.5|1352|1351|1349|1353.5|1352|1350|1349|849
1646037800000|2022-02-28 08:43:20|1350.5|1348.5|1348|1346.5|1350.5|1348.5|1346.5|1344.5|1883
1646037810000|2022-02-28 08:43:30|1349|1347|1350|1348|1350|1348|1349|1347|1719
1646037820000|2022-02-28 08:43:40|1350.5|1348.5|1350.5|1349|1350.5|1349|1350|1348.5|276
1646037830000|2022-02-28 08:43:50|1351|1349.5|1352|1350|1352|1350|1350.5|1349|1365
1646037840000|2022-02-28 08:44:00|1351.5|1350.5|1353.5|1352|1353.5|1352|1351.5|1350.5|357
1646037850000|2022-02-28 08:44:10|1353|1352.5|1354.5|1353.5|1354.5|1353.5|1353|1352.5|534
1646037860000|2022-02-28 08:44:20|1354|1353|1354|1353|1354.5|1353|1353.5|1352.5|831
1646037890000|2022-02-28 08:44:50|1354.5|1353.5|1354|1352.5|1354.5|1353.5|1353.5|1352|818
1646037900000|2022-02-28 08:45:00|1353.5|1352|1353|1351.5|1353.5|1352|1353|1351.5|5777
1646037920000|2022-02-28 08:45:20|1352.5|1350.5|1351.5|1350.5|1352.5|1350.5|1351.5|1350.5|483
1646037930000|2022-02-28 08:45:30|1351|1349.5|1351|1349|1351.5|1349.5|1350|1349|6158
1646037940000|2022-02-28 08:45:40|1350.5||1350.5||1350.5||1350.5||0
1646037960000|2022-02-28 08:46:00|1350|1349.5|1350.5|1349.5|1350.5|1349.5|1350|1349.5|554
1646037970000|2022-02-28 08:46:10||1349||1349||1349||1349|0
1646037980000|2022-02-28 08:46:20|1351|1349.5|1351.5|1349.5|1351.5|1350.5|1351|1349.5|362
1646038000000|2022-02-28 08:46:40|1352|1350|1351|1349.5|1354|1352|1351|1349.5|617
1646038010000|2022-02-28 08:46:50|1350|1349|1350|1348|1350|1349|1349|1348|1826
1646038020000|2022-02-28 08:47:00||1348.5||1348.5||1348.5||1348.5|0
1646038030000|2022-02-28 08:47:10|1351|1348|1349.5|1348|1351.5|1349.5|1349.5|1348|779
1646038050000|2022-02-28 08:47:30|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|289
1646038060000|2022-02-28 08:47:40|1351.5|1349|1351.5|1350|1351.5|1350|1351.5|1349|150
1646038070000|2022-02-28 08:47:50|1350.5|1349|1351.5|1349|1351.5|1350.5|1350|1349|1194
1646038080000|2022-02-28 08:48:00||1349.5||1349.5||1349.5||1349|470
1646038090000|2022-02-28 08:48:10|1350.5|1349|1350.5|1349|1350.5|1349|1350.5|1348.5|710
1646038110000|2022-02-28 08:48:30|1351|1349.5|1351|1349.5|1351|1349.5|1351|1349.5|0
1646038140000|2022-02-28 08:49:00|1350.5|1349|1350|1349|1351.5|1350|1350|1349|3204
1646038150000|2022-02-28 08:49:10|1349.5|1348.5|1350|1348.5|1351.5|1349.5|1349|1348.5|1555
1646038180000|2022-02-28 08:49:40|1348.5|1348|1349|1347.5|1349|1348.5|1348|1347|1179
1646038190000|2022-02-28 08:49:50|1348|1347|1349|1347|1349|1347|1347.5|1346.5|801
1646038200000|2022-02-28 08:50:00|1348.5|1347.5|1348.5|1347|1348.5|1348.5|1348.5|1346.5|443
1646038210000|2022-02-28 08:50:10|1349|1347.5|1353|1351|1353|1351|1349|1347.5|222
1646038220000|2022-02-28 08:50:20|1352.5|1350.5|1353|1351|1353|1351|1352.5|1350|0
1646038230000|2022-02-28 08:50:30|1353.5|1352|1356|1354.5|1356|1354.5|1353.5|1352|182
1646038240000|2022-02-28 08:50:40||1354||1354.5||1354.5||1354|0
1646038250000|2022-02-28 08:50:50|1356.5|1355|1356.5|1355|1356.5|1355|1356.5|1355|0
1646038260000|2022-02-28 08:51:00|1355|1354.5|1354.5|1352|1355.5|1354.5|1354|1352|967
1646038270000|2022-02-28 08:51:10|1355|1352.5|1355|1353.5|1355|1353.5|1355|1352.5|0
1646038290000|2022-02-28 08:51:30|1355.5|1354|1355.5|1354|1355.5|1354|1355.5|1353.5|63
1646038310000|2022-02-28 08:51:50|1356.5|1354.5|1358.5|1357|1358.5|1357|1356.5|1354.5|67
1646038320000|2022-02-28 08:52:00|1358|1356|1358|1356|1358|1356|1357.5|1356|239
1646038340000|2022-02-28 08:52:20|1357|1355.5|1357|1355|1357|1355.5|1357|1355|0
1646038350000|2022-02-28 08:52:30|1358|1355.5|1357.5|1355.5|1358.5|1357|1357.5|1355.5|2066
1646038360000|2022-02-28 08:52:40||1356||1356||1356||1356|0
1646038370000|2022-02-28 08:52:50||1355.5||1355.5||1355.5||1355.5|316
1646038390000|2022-02-28 08:53:10|1356.5|1355|1355.5|1354|1357.5|1355|1355.5|1354|1210
1646038400000|2022-02-28 08:53:20|1355|1353.5|1354.5|1353|1355.5|1353.5|1353.5|1352|741
1646038410000|2022-02-28 08:53:30|||||||||227
1646038420000|2022-02-28 08:53:40|1354|1352.5|1354|1352|1354|1352.5|1354|1352|186
1646038450000|2022-02-28 08:54:10||1352.5||1352||1352.5||1352|0
1646038460000|2022-02-28 08:54:20|1354.5|1352.5|1356|1354.5|1356.5|1354.5|1354|1352.5|1665
1646038470000|2022-02-28 08:54:30|1355.5|1354|1354.5|1352.5|1355.5|1354|1354.5|1352.5|171
1646038500000|2022-02-28 08:55:00|||||||||18
1646038510000|2022-02-28 08:55:10|1353.5|1352|1353|1351.5|1353.5|1352|1352.5|1351.5|802
1646038530000|2022-02-28 08:55:30|||||||||503
1646038540000|2022-02-28 08:55:40|1352.5||1352.5||1353||1352.5||733
1646038550000|2022-02-28 08:55:50|1353|1352|1353|1351.5|1353|1352|1353|1351.5|163
1646038560000|2022-02-28 08:56:00|||||||||159
1646038570000|2022-02-28 08:56:10|1352.5|1351|1351.5|1348.5|1352.5|1351|1351.5|1348.5|610
1646038580000|2022-02-28 08:56:20|1351|1348|1350.5|1348|1351|1348.5|1350.5|1347.5|189
1646038590000|2022-02-28 08:56:30|1350||1349.5||1350||1349.5||0
1646038640000|2022-02-28 08:57:20|1349|1347|1349|1347|1349|1347|1349|1346.5|151
1646038650000|2022-02-28 08:57:30|1348.5|1346.5|1349|1347|1349|1347|1347.5|1346.5|291
1646038660000|2022-02-28 08:57:40|1348.5|1346.5|1348|1346.5|1348.5|1346.5|1348|1346.5|2
1646038680000|2022-02-28 08:58:00||1347||1347||1347||1347|0
1646038690000|2022-02-28 08:58:10|1347.5|1346.5|1348|1347|1348|1347|1347.5|1346.5|681
1646038700000|2022-02-28 08:58:20|1348.5||1348.5||1348.5||1348.5||67
1646038760000|2022-02-28 08:59:20|1348|1346.5|1343.5|1341.5|1348|1347|1343.5|1341|1324
1646038770000|2022-02-28 08:59:30|1343|1341|1344.5|1343.5|1344.5|1343.5|1342.5|1340.5|465
1646038780000|2022-02-28 08:59:40|1344|1342.5|1344.5|1343|1344.5|1343|1344|1342.5|583
1646038790000|2022-02-28 08:59:50|1345|1343.5|1347|1344|1347|1344|1345|1343.5|314
1646038800000|2022-02-28 09:00:00|1346.5|1344.5|1348|1345|1348.5|1345|1346.5|1344.5|505
1646038850000|2022-02-28 09:00:50|1347.5||1348||1348||1347.5||0
1646038860000|2022-02-28 09:01:00|1347.5||1347.5||1347.5||1347.5||0
1646038870000|2022-02-28 09:01:10|1347|1345.5|1347|1345|1347|1345.5|1347|1345|0
1646038880000|2022-02-28 09:01:20|1346.5|1345.5|1346.5|1345|1346.5|1346|1346.5|1345|150
1646038890000|2022-02-28 09:01:30||1344.5||1344.5||1344.5||1344.5|128
1646038920000|2022-02-28 09:02:00||1345||1345||1345.5||1345|0
1646038930000|2022-02-28 09:02:10|1348|1345.5|1348.5|1347.5|1348.5|1347.5|1348|1345.5|911
1646038950000|2022-02-28 09:02:30|1348|1347|1348.5|1346.5|1349.5|1347|1347|1346|512
1646038980000|2022-02-28 09:03:00||1347||1347||1347.5||1346.5|0
1646039000000|2022-02-28 09:03:20|1348|1346.5|1348|1346.5|1348|1346.5|1347.5|1346.5|103
1646039020000|2022-02-28 09:03:40|1348.5|1346|1348|1346|1348.5|1346|1348|1346|141
1646039030000|2022-02-28 09:03:50|||||||||965
1646039040000|2022-02-28 09:04:00||1346.5||1346.5||1346.5||1346.5|0
1646039060000|2022-02-28 09:04:20|1348.5|1347.5|1350.5|1349|1351|1349|1348.5|1347.5|1104
1646039100000|2022-02-28 09:05:00|1352|1350|1351.5|1350|1352.5|1351|1351.5|1349|1032
1646039130000|2022-02-28 09:05:30|1352.5|1351|1353.5|1351|1353.5|1351|1352.5|1351|166
1646039150000|2022-02-28 09:05:50|1354|1352|1354|1352|1354.5|1352|1353.5|1352|0
1646039160000|2022-02-28 09:06:00|1353.5|1351.5|1353.5|1351|1353.5|1351.5|1353.5|1351|309
1646039170000|2022-02-28 09:06:10|1353||1353||1353||1353||0
1646039180000|2022-02-28 09:06:20|1352.5|1350.5|1352.5|1351|1353|1351|1352|1350|366
1646039200000|2022-02-28 09:06:40|1353|1351.5|1355|1353|1355|1353|1353|1351.5|125
1646039210000|2022-02-28 09:06:50|1354.5|1352.5|1354.5|1352.5|1354.5|1352.5|1354.5|1352.5|0
1646039220000|2022-02-28 09:07:00|1355|1353|1355|1353|1355|1353|1355|1353|0
1646039240000|2022-02-28 09:07:20|1354.5|1352.5|1353.5|1351|1354.5|1352.5|1353.5|1351|1030
1646039250000|2022-02-28 09:07:30|1351.5|1350.5|1352.5|1350|1353|1350.5|1351|1350|4203
1646039260000|2022-02-28 09:07:40|1351.5|1349.5|1352|1350|1352.5|1350|1351.5|1349.5|150
1646039280000|2022-02-28 09:08:00|1352.5|1350.5|1352.5|1351|1352.5|1351|1352.5|1350|135
1646039310000|2022-02-28 09:08:30|1353.5|1351.5|1354|1352|1354.5|1352|1352.5|1351.5|94
1646039350000|2022-02-28 09:09:10|1353.5|1351.5|1353|1351|1353.5|1352|1353|1351|199
1646039360000|2022-02-28 09:09:20|1352.5|1350.5|1352|1350|1352.5|1350.5|1352|1349.5|1126
1646039370000|2022-02-28 09:09:30|1353.5|1349.5|1352|1350.5|1353.5|1351.5|1352|1349.5|1330
1646039380000|2022-02-28 09:09:40|1351|1351|1352|1351|1352|1351|1351|1350|854
1646039390000|2022-02-28 09:09:50|1352.5|1350|1353|1351|1353.5|1352|1352.5|1350|1388
1646039400000|2022-02-28 09:10:00|1352.5|1350.5|1352.5|1351|1352.5|1351|1352|1350|2564
1646039410000|2022-02-28 09:10:10|1353|1352|1356.5|1354.5|1357|1354.5|1353|1352|1042
1646039420000|2022-02-28 09:10:20|1357.5|1355.5|1358|1356.5|1358.5|1356.5|1357.5|1355.5|465
1646039430000|2022-02-28 09:10:30|1358.5|1357|1358.5|1357|1358.5|1357|1358.5|1357|1000
1646039440000|2022-02-28 09:10:40|1359||1359.5||1359.5||1359||986
1646039470000|2022-02-28 09:11:10|1358.5|1357.5|1360|1358|1360|1358|1358.5|1357.5|641
1646039490000|2022-02-28 09:11:30|1359.5||1359.5||1359.5||1359.5||0
1646039500000|2022-02-28 09:11:40|1358.5|1357|1358.5|1356.5|1358.5|1357|1357.5|1356.5|1380
1646039520000|2022-02-28 09:12:00|1359|1357|1360|1358|1360|1358|1359|1357|93
1646039530000|2022-02-28 09:12:10|1361|1358.5|1361|1359|1361|1359|1361|1358.5|152
1646039540000|2022-02-28 09:12:20|1361.5|1359.5|1362|1360.5|1362.5|1360.5|1361.5|1359.5|7
1646039550000|2022-02-28 09:12:30|1361.5|1359.5|1362|1359.5|1362|1359.5|1361|1359|2344
1646039560000|2022-02-28 09:12:40|1362.5|1360|1362.5|1360.5|1362.5|1360.5|1362.5|1360|0
1646039570000|2022-02-28 09:12:50|1362|1360|1358|1357|1362|1360|1358|1357|2373
1646039580000|2022-02-28 09:13:00|||||||||157
1646039590000|2022-02-28 09:13:10|1357.5|1356.5|1357.5|1356.5|1357.5|1356.5|1357.5|1356.5|73
1646039600000|2022-02-28 09:13:20|1358.5|1357|1359|1357|1359.5|1357.5|1357.5|1357|1320
1646039610000|2022-02-28 09:13:30|1359.5|1358|1360|1358.5|1360|1358.5|1359.5|1358|153
1646039630000|2022-02-28 09:13:50|||||||||371
1646039640000|2022-02-28 09:14:00|1359|1358|1358.5|1356.5|1359|1358|1358.5|1356.5|102
1646039670000|2022-02-28 09:14:30|1359|1357|1360|1358|1360|1358|1358.5|1357|238
1646039680000|2022-02-28 09:14:40|||||||||345
1646039690000|2022-02-28 09:14:50|1359.5|1357.5|1359.5|1357|1359.5|1358|1359.5|1357|1152
1646039720000|2022-02-28 09:15:20|1359|1356.5|1355|1353.5|1359|1356.5|1354.5|1353.5|1245
1646039730000|2022-02-28 09:15:30|1355.5|1354|1357.5|1355|1357.5|1355|1355.5|1353.5|1010
1646039740000|2022-02-28 09:15:40||1355.5||1355.5||1355.5||1355.5|0
1646039750000|2022-02-28 09:15:50|||||||||454
1646039760000|2022-02-28 09:16:00||1356||1355.5||1356||1355.5|135
1646039790000|2022-02-28 09:16:30|1356.5||1357.5||1357.5||1356.5||0
1646039810000|2022-02-28 09:16:50||1356||1356||1356||1356|0
1646039830000|2022-02-28 09:17:10||1355.5||1355.5||1355.5||1355.5|0
1646039840000|2022-02-28 09:17:20|1356.5|1356|1357.5|1356|1357.5|1356|1356.5|1356|0
1646039860000|2022-02-28 09:17:40||1355.5||1355.5||1355.5||1355.5|0
1646039880000|2022-02-28 09:18:00||1356||1356||1356||1356|95
1646039890000|2022-02-28 09:18:10|1357|1355.5|1357|1355.5|1357|1355.5|1357|1355.5|0
1646039900000|2022-02-28 09:18:20|||||||||11
1646039910000|2022-02-28 09:18:30|||||||||185
1646039930000|2022-02-28 09:18:50|1356.5|1354.5|1356|1353.5|1356.5|1354.5|1356|1353.5|195
1646039940000|2022-02-28 09:19:00|||||||||37
1646039950000|2022-02-28 09:19:10|1355|1353|1354.5|1353|1355|1353|1354.5|1353|553
1646040010000|2022-02-28 09:20:10|1355|1353.5|1355|1353.5|1355|1353.5|1355|1353.5|595
1646040040000|2022-02-28 09:20:40|1354.5|1353|1355|1353.5|1355|1353.5|1354.5|1353|150
1646040060000|2022-02-28 09:21:00|1354.5|1353|1354.5|1353|1354.5|1353|1354.5|1353|0
1646040070000|2022-02-28 09:21:10|||||||||100
1646040080000|2022-02-28 09:21:20|1355|1353.5|1355|1353.5|1355|1353.5|1355|1353.5|338
1646040100000|2022-02-28 09:21:40|1354.5|1353|1354.5|1353|1354.5|1353|1354.5|1353|0
1646040110000|2022-02-28 09:21:50|1353.5|1352.5|1352.5|1351|1353.5|1352.5|1352.5|1351|632
1646040140000|2022-02-28 09:22:20|||||||||323
1646040150000|2022-02-28 09:22:30|1352|1350.5|1352|1350.5|1352|1350.5|1352|1350.5|0
1646040170000|2022-02-28 09:22:50|1351.5|1350|1351.5|1350|1351.5|1350|1351.5|1350|0
1646040250000|2022-02-28 09:24:10|1351|1349.5|1349.5|1347|1351.5|1349.5|1347.5|1345|2588
1646040260000|2022-02-28 09:24:20|1349||1348.5||1349||1348.5||0
1646040270000|2022-02-28 09:24:30|1349|1347.5|1353|1351|1353|1351|1349|1347.5|2891
1646040290000|2022-02-28 09:24:50||1351.5||1351.5||1351.5||1351.5|0
1646040300000|2022-02-28 09:25:00||1352||1352||1352||1351.5|1
1646040310000|2022-02-28 09:25:10|1353.5|1352.5|1354.5|1352.5|1355|1352.5|1353.5|1352.5|277
1646040360000|2022-02-28 09:26:00|1354|1353.5|1354|1352.5|1354|1353.5|1354|1352.5|161
1646040370000|2022-02-28 09:26:10|1354.5|1353|1354.5|1353|1354.5|1353|1354.5|1353|0
1646040400000|2022-02-28 09:26:40|1354|1352.5|1354|1351.5|1354|1352.5|1353|1351.5|1351
1646040410000|2022-02-28 09:26:50|1353.5|1351|1353|1351|1353.5|1351|1353|1351|2
1646040470000|2022-02-28 09:27:50||1351.5||1351.5||1351.5||1351.5|0
1646040520000|2022-02-28 09:28:40|||||||||338
1646040570000|2022-02-28 09:29:30|1354||1354||1354||1354||226
1646040580000|2022-02-28 09:29:40|1354.5|1352|1353|1351.5|1354.5|1352.5|1352.5|1351.5|892
1646040590000|2022-02-28 09:29:50|1352.5|1351|1352|1351|1352.5|1351|1352|1350.5|704
1646040610000|2022-02-28 09:30:10|1351.5|1350|1351.5|1350|1351.5|1350|1351.5|1350|248
1646040620000|2022-02-28 09:30:20|1351|1349.5|1350.5|1349.5|1351|1349.5|1350.5|1349.5|98
1646040630000|2022-02-28 09:30:30|||||||||1681
1646040650000|2022-02-28 09:30:50|1350|1349|1349.5|1348|1350.5|1349|1349.5|1348|707
1646040660000|2022-02-28 09:31:00|1349|1347.5|1348.5|1347.5|1349.5|1347.5|1348.5|1347.5|274
1646040670000|2022-02-28 09:31:10|1349.5|1348|1349.5|1348|1349.5|1348|1349.5|1348|81
1646040690000|2022-02-28 09:31:30|||||||||70
1646040700000|2022-02-28 09:31:40|||||||||70
1646040720000|2022-02-28 09:32:00|1350|1349|1352|1351|1353|1351|1350|1349|798
1646040750000|2022-02-28 09:32:30|1351.5|1350.5|1351.5|1350|1352|1350.5|1351.5|1349.5|1697
1646040760000|2022-02-28 09:32:40|1352|1350.5|1351.5|1350|1352|1350.5|1351.5|1350|526
1646040770000|2022-02-28 09:32:50|1351|1350.5|1350.5|1349|1351|1350.5|1350.5|1349|355
1646040800000|2022-02-28 09:33:20|1351.5|1349.5|1351.5|1349.5|1352|1350.5|1351|1349.5|824
1646040820000|2022-02-28 09:33:40|1352|1350.5|1352|1350.5|1352|1350.5|1352|1350.5|130
1646040890000|2022-02-28 09:34:50|1351.5|1350|1351.5|1349.5|1351.5|1350|1351.5|1349.5|400
1646040910000|2022-02-28 09:35:10|1351||1351||1351||1351||0
1646040920000|2022-02-28 09:35:20|1351.5|1350|1351.5|1349.5|1351.5|1350|1351.5|1349.5|0
1646040930000|2022-02-28 09:35:30|1352|1350|1352.5|1351|1353|1351|1352|1350|673
1646040940000|2022-02-28 09:35:40|1353|1352|1354|1352.5|1354|1352.5|1353|1351|208
1646040960000|2022-02-28 09:36:00|1354.5|1353.5|1355.5|1354|1355.5|1354|1354.5|1353.5|263
1646040970000|2022-02-28 09:36:10|1355|1353.5|1355|1353.5|1355|1353.5|1355|1353.5|153
1646041010000|2022-02-28 09:36:50|1354|1353|1354|1352.5|1354|1353|1354|1352|1021
1646041020000|2022-02-28 09:37:00|1355|1353|1356|1353.5|1356|1353.5|1354.5|1353|1368
1646041030000|2022-02-28 09:37:10|1355.5||1355.5||1356||1355.5||0
1646041080000|2022-02-28 09:38:00|1356|1354|1357.5|1355.5|1357.5|1355.5|1356|1354|657
1646041150000|2022-02-28 09:39:10|1359|1356|1359.5|1357.5|1359.5|1357.5|1359|1356|67
1646041170000|2022-02-28 09:39:30||1358||1358||1358||1358|0
1646041200000|2022-02-28 09:40:00|1359|1357.5|1358|1356.5|1359|1357.5|1358|1356.5|1349
1646041210000|2022-02-28 09:40:10|1357.5|1356|1357|1356|1357.5|1356.5|1357|1356|785
1646041220000|2022-02-28 09:40:20|1357.5|1356.5|1359.5|1358|1359.5|1358|1357.5|1356.5|269
1646041240000|2022-02-28 09:40:40|1360.5|1358.5|1361|1360|1361|1360|1360.5|1358|205
1646041260000|2022-02-28 09:41:00|1361.5|1360.5|1363|1361|1363|1361|1361.5|1360.5|15
1646041290000|2022-02-28 09:41:30||1361.5||1361.5||1361.5||1361.5|0
1646041300000|2022-02-28 09:41:40||1361||1361||1361||1361|20
1646041310000|2022-02-28 09:41:50|||||||||2000
1646041330000|2022-02-28 09:42:10|1363.5|1361.5|1363.5|1361.5|1363.5|1363|1363.5|1361.5|373
1646041340000|2022-02-28 09:42:20|1363|1362.5|1363|1361.5|1363|1362.5|1363|1361.5|486
1646041350000|2022-02-28 09:42:30|1363.5|1362|1363.5|1362.5|1363.5|1362.5|1363.5|1362|182
1646041370000|2022-02-28 09:42:50||1362||1362||1362||1362|1000
1646041390000|2022-02-28 09:43:10|1363|1361.5|1363|1361.5|1363|1361.5|1362.5|1361.5|515
1646041400000|2022-02-28 09:43:20|1362.5|1361|1361.5|1360.5|1362.5|1361|1361.5|1360.5|1020
1646041410000|2022-02-28 09:43:30||1360||1360||1360||1360|179
1646041430000|2022-02-28 09:43:50|1361||1361||1361||1361||0
1646041440000|2022-02-28 09:44:00|||||||||37
1646041460000|2022-02-28 09:44:20|1361.5|1360.5|1363.5|1361.5|1363.5|1361.5|1361.5|1360.5|1387
1646041470000|2022-02-28 09:44:30|1363||1363||1363||1363||0
1646041500000|2022-02-28 09:45:00|1362|1362|1362.5|1360.5|1363|1362|1362|1360.5|608
1646041550000|2022-02-28 09:45:50||1361||1361||1361||1361|0
1646041560000|2022-02-28 09:46:00|1362|1360.5|1362|1360|1362|1360.5|1362|1360|644
1646041570000|2022-02-28 09:46:10||1359.5||1359.5||1359.5||1359.5|302
1646041640000|2022-02-28 09:47:20|1360|1359|1359|1357.5|1360|1359|1359|1357.5|1234
1646041660000|2022-02-28 09:47:40|1358.5||1359||1359||1358.5||0
1646041670000|2022-02-28 09:47:50|1359.5|1358|1360|1358.5|1360|1359|1359.5|1358|2203
1646041680000|2022-02-28 09:48:00|1359.5|1358|1359.5|1358|1359.5|1358|1359.5|1358|297
1646041700000|2022-02-28 09:48:20|1359||1359||1359||1359||0
1646041710000|2022-02-28 09:48:30|1358.5|1357.5|1358.5|1357|1358.5|1357.5|1358|1357|508
1646041740000|2022-02-28 09:49:00||1357.5||1357||1357.5||1357|362
1646041750000|2022-02-28 09:49:10|1359.5|1357.5|1362|1360|1362|1360|1359.5|1357.5|5272
1646041760000|2022-02-28 09:49:20|1361.5|1360.5|1361|1359.5|1361.5|1361.5|1360.5|1359.5|653
1646041770000|2022-02-28 09:49:30|1360.5|1359|1359.5|1358|1360.5|1359|1359.5|1358|628
1646041780000|2022-02-28 09:49:40||1358.5||1358||1358.5||1358|0
1646041790000|2022-02-28 09:49:50|1359||1359||1359||1359||19
1646041800000|2022-02-28 09:50:00|1359.5|1357.5|1359|1357.5|1359.5|1357.5|1359|1357.5|396
1646041810000|2022-02-28 09:50:10|||||||||124
1646041870000|2022-02-28 09:51:10|1358.5|1357|1358|1355.5|1358.5|1357|1358|1355.5|1179
1646041880000|2022-02-28 09:51:20|1357|1356|1357|1356|1357|1356|1356.5|1356|404
1646041890000|2022-02-28 09:51:30|1356.5|1355.5|1356.5|1355.5|1356.5|1355.5|1356.5|1355.5|376
1646041900000|2022-02-28 09:51:40|1356|1355|1355.5|1354.5|1356.5|1355|1355.5|1354|1358
1646041910000|2022-02-28 09:51:50|1356.5|1355|1356|1354.5|1356.5|1355.5|1356|1354.5|528
1646041920000|2022-02-28 09:52:00|1356.5|1354|1356.5|1355|1356.5|1355.5|1356|1354|937
1646041930000|2022-02-28 09:52:10|1356|1354|1356|1354|1356|1354|1356|1354|142
1646041940000|2022-02-28 09:52:20|1355|1353.5|1354|1352.5|1355|1353.5|1354|1352.5|1853
1646041950000|2022-02-28 09:52:30|1353.5|1353|1353|1351.5|1353.5|1353|1353|1351.5|393
1646041970000|2022-02-28 09:52:50|1352.5|1351|1351|1349.5|1352.5|1351|1351|1349.5|1086
1646041980000|2022-02-28 09:53:00|||||||||905
1646041990000|2022-02-28 09:53:10|||||||||186
1646042000000|2022-02-28 09:53:20|1351.5|1350.5|1353.5|1352|1353.5|1352|1351.5|1349.5|2006
1646042040000|2022-02-28 09:54:00|||||||||321
1646042070000|2022-02-28 09:54:30|1354|1353|1353|1352|1354|1353|1353|1352|687
1646042100000|2022-02-28 09:55:00|1352.5|1351.5|1350.5|1348.5|1352.5|1351.5|1349|1348|2171
1646042110000|2022-02-28 09:55:10|1350|1348|1351|1349.5|1351|1350|1349|1347.5|1465
1646042120000|2022-02-28 09:55:20|1351.5|1350|1351|1349.5|1353|1351|1350.5|1349.5|884
1646042130000|2022-02-28 09:55:30|1351.5||1350||1352||1350||293
1646042140000|2022-02-28 09:55:40|1351.5||1351||1351.5||1351||414
1646042170000|2022-02-28 09:56:10||1350||1350||1350||1350|0
1646042180000|2022-02-28 09:56:20|||||||||231
1646042200000|2022-02-28 09:56:40|1350.5|1349|1350|1348.5|1351|1349|1350|1348.5|2436
1646042210000|2022-02-28 09:56:50||1349||1349||1349||1349|186
1646042220000|2022-02-28 09:57:00|1349.5|1348.5|1351|1349|1351|1349|1349.5|1348.5|813
1646042230000|2022-02-28 09:57:10||1350||1350||1350||1350|0
1646042240000|2022-02-28 09:57:20|1350.5|1349|1350.5|1348.5|1350.5|1349|1350.5|1348.5|243
1646042250000|2022-02-28 09:57:30||1349||1349||1349||1349|0
1646042270000|2022-02-28 09:57:50|1351|1350|1351|1350|1351|1350|1351|1350|0
1646042280000|2022-02-28 09:58:00||1349||1349||1349||1349|186
1646042290000|2022-02-28 09:58:10|1350.5||1350.5||1350.5||1350.5||0
1646042300000|2022-02-28 09:58:20|1351||1350.5||1351||1350.5||0
1646042340000|2022-02-28 09:59:00|1350|1347.5|1347.5|1346|1350|1348.5|1347.5|1346|1458
1646042350000|2022-02-28 09:59:10|||||||||21
1646042360000|2022-02-28 09:59:20|1348.5|1346.5|1349.5|1347.5|1349.5|1347.5|1348.5|1346.5|587
1646042390000|2022-02-28 09:59:50||1348.5||1348.5||1348.5||1348.5|0
1646042400000|2022-02-28 10:00:00|1349|1347.5|1349.5|1347.5|1349.5|1348.5|1349|1347.5|268
1646042410000|2022-02-28 10:00:10|1348.5|1347|1345|1343.5|1348.5|1347|1344|1343|1451
1646042420000|2022-02-28 10:00:20|1345.5|1344.5|1346|1344.5|1346|1344.5|1345.5|1344.5|326
1646042430000|2022-02-28 10:00:30|1347|1345|1347|1345|1347|1345.5|1347|1345|51
1646042440000|2022-02-28 10:00:40|1346|1344.5|1347|1345.5|1347|1345.5|1346|1344.5|150
1646042450000|2022-02-28 10:00:50|1347.5|1346.5|1348|1345.5|1348|1346.5|1347.5|1345.5|488
1646042460000|2022-02-28 10:01:00||1346||1346.5||1346.5||1346|0
1646042480000|2022-02-28 10:01:20|1348.5|1348|1351.5|1349.5|1352|1349.5|1348.5|1348|2069
1646042490000|2022-02-28 10:01:30|1352|1350.5|1352.5|1350.5|1353|1350.5|1352|1350.5|0
1646042500000|2022-02-28 10:01:40|1351.5|1350|1350.5|1348.5|1352.5|1350|1350.5|1348.5|150
1646042520000|2022-02-28 10:02:00|1350|1349|1350|1348.5|1350|1349|1349.5|1348.5|2
1646042540000|2022-02-28 10:02:20|1349.5|1348|1349.5|1348|1349.5|1348|1349.5|1348|410
1646042570000|2022-02-28 10:02:50|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|355
1646042590000|2022-02-28 10:03:10|1349|1348|1350|1348.5|1350|1348.5|1349|1348|244
1646042600000|2022-02-28 10:03:20|||||||||38
1646042610000|2022-02-28 10:03:30|1350.5|1349|1351.5|1350|1352.5|1350|1350.5|1349|736
1646042640000|2022-02-28 10:04:00|1352|1350.5|1353.5|1352|1353.5|1352|1352|1350.5|240
1646042650000|2022-02-28 10:04:10|1354||1354||1354||1354||0
1646042680000|2022-02-28 10:04:40||1352.5||1352.5||1352.5||1352.5|0
1646042690000|2022-02-28 10:04:50|1353.5|1352|1353|1351|1353.5|1352|1353|1351|205
1646042720000|2022-02-28 10:05:20||1351.5||1351.5||1351.5||1351.5|0
1646042760000|2022-02-28 10:06:00|||||||||413
1646042780000|2022-02-28 10:06:20|1352.5|1351|1350|1348|1353|1351|1350|1348|3061
1646042790000|2022-02-28 10:06:30|1350.5|1348.5|1350.5|1349|1351|1349|1350.5|1348.5|371
1646042820000|2022-02-28 10:07:00|||||||||103
1646042840000|2022-02-28 10:07:20|||||||||18
1646042850000|2022-02-28 10:07:30||1349.5||1349.5||1349.5||1349.5|0
1646042890000|2022-02-28 10:08:10|1350|1349|1349|1347.5|1350|1349|1349|1347.5|1979
1646042920000|2022-02-28 10:08:40||1348||1348||1348||1348|0
1646042930000|2022-02-28 10:08:50|1349.5||1349.5||1349.5||1349.5||238
1646042950000|2022-02-28 10:09:10|||||||||1
1646043010000|2022-02-28 10:10:10|1350|1349|1350.5|1348.5|1351|1349.5|1349.5|1348|913
1646043020000|2022-02-28 10:10:20|1351||1351||1351||1351||0
1646043040000|2022-02-28 10:10:40|1350.5|1348|1348.5|1347.5|1350.5|1348|1348.5|1347.5|571
1646043050000|2022-02-28 10:10:50||1347||1347||1347||1347|273
1646043060000|2022-02-28 10:11:00|1347.5|1346.5|1347.5|1345.5|1347.5|1346.5|1347.5|1345.5|222
1646043070000|2022-02-28 10:11:10|||||||||3
1646043150000|2022-02-28 10:12:30|1347||1347||1347||1347||0
1646043160000|2022-02-28 10:12:40|1346.5||1346.5||1346.5||1346.5||0
1646043170000|2022-02-28 10:12:50|1346|1344.5|1345.5|1344.5|1346|1344.5|1345.5|1344.5|143
1646043200000|2022-02-28 10:13:20|1346|1345|1348.5|1346.5|1348.5|1346.5|1346|1344.5|1269
1646043210000|2022-02-28 10:13:30||1347||1347||1347||1347|0
1646043220000|2022-02-28 10:13:40|1347.5|1346.5|1348|1346.5|1348|1346.5|1347.5|1346.5|100
1646043240000|2022-02-28 10:14:00||1347||1346.5||1347||1346.5|0
1646043260000|2022-02-28 10:14:20|1347.5|1346|1347.5|1346|1347.5|1346|1347.5|1346|204
1646043270000|2022-02-28 10:14:30|1346.5|1345|1346|1344|1347.5|1345|1346|1344|447
1646043280000|2022-02-28 10:14:40|1345.5||1345.5||1345.5||1345.5||0
1646043300000|2022-02-28 10:15:00|1346|1344.5|1346.5|1345|1346.5|1345|1346|1344.5|307
1646043340000|2022-02-28 10:15:40|1347|1345.5|1347.5|1346.5|1347.5|1346.5|1347|1345.5|227
1646043350000|2022-02-28 10:15:50|1347|1345.5|1346.5|1345.5|1347|1345.5|1346.5|1345.5|243
1646043360000|2022-02-28 10:16:00|1346|1345|1345.5|1344.5|1346|1345|1345.5|1344.5|1104
1646043370000|2022-02-28 10:16:10|||||||||1
1646043380000|2022-02-28 10:16:20|||||||||57
1646043390000|2022-02-28 10:16:30|1346|1345|1346.5|1345|1346.5|1345|1346|1345|497
1646043420000|2022-02-28 10:17:00|||||||||1
1646043450000|2022-02-28 10:17:30|1345.5|1344.5|1345.5|1344.5|1346.5|1345|1345.5|1344.5|220
1646043470000|2022-02-28 10:17:50|1346|1345|1346.5|1345|1346.5|1345|1346|1345|478
1646043480000|2022-02-28 10:18:00||1345.5||1345.5||1345.5||1345.5|0
1646043510000|2022-02-28 10:18:30|1347.5|1345|1348.5|1346.5|1348.5|1347|1347.5|1345|452
1646043520000|2022-02-28 10:18:40||1347||1347||1347||1347|0
1646043530000|2022-02-28 10:18:50|1348|1346.5|1346.5|1345.5|1348|1346.5|1346.5|1345|241
1646043540000|2022-02-28 10:19:00|1347|1346|1347.5|1346|1347.5|1346|1347|1346|55
1646043560000|2022-02-28 10:19:20|1348|1347.5|1347.5|1346|1348.5|1347.5|1347.5|1346|186
1646043570000|2022-02-28 10:19:30|1347|1345.5|1347|1345.5|1347|1345.5|1347|1345.5|191
1646043590000|2022-02-28 10:19:50|1347.5||1347||1347.5||1347||0
1646043600000|2022-02-28 10:20:00|1346.5|1345|1346.5|1345|1346.5|1345|1346.5|1345|26
1646043620000|2022-02-28 10:20:20||1345.5||1345.5||1345.5||1345.5|0
1646043640000|2022-02-28 10:20:40|1347|1346|1347|1345.5|1347|1346|1347|1345.5|14
1646043650000|2022-02-28 10:20:50|1346.5|1345|1346.5|1345|1346.5|1345|1346.5|1345|100
1646043660000|2022-02-28 10:21:00|1346|1345.5|1346.5|1345|1346.5|1345.5|1346|1345|51
1646043730000|2022-02-28 10:22:10|1346|1344.5|1346|1344.5|1346.5|1344.5|1345.5|1344.5|316
1646043750000|2022-02-28 10:22:30|1346.5|1345|1347|1346|1347|1346|1346.5|1345|0
1646043770000|2022-02-28 10:22:50|1346.5|1345|1346.5|1344.5|1346.5|1345|1346.5|1344.5|446
1646043780000|2022-02-28 10:23:00||1345||1345||1345||1345|0
1646043800000|2022-02-28 10:23:20|1346|1344.5|1346.5|1345|1346.5|1345|1345.5|1344.5|532
1646043810000|2022-02-28 10:23:30|1347|1345.5|1346.5|1345|1347|1345.5|1346.5|1345|121
1646043830000|2022-02-28 10:23:50||1344.5||1344.5||1344.5||1344.5|0
1646043840000|2022-02-28 10:24:00|1345.5|1344|1342.5|1341.5|1345.5|1344|1342.5|1341.5|1742
1646043900000|2022-02-28 10:25:00|1342|1340.5|1342|1341|1342|1341.5|1342|1340.5|346
1646043940000|2022-02-28 10:25:40|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|132
1646043950000|2022-02-28 10:25:50||1340||1339.5||1340||1339.5|80
1646043960000|2022-02-28 10:26:00||1340||1340||1340||1340|189
1646044010000|2022-02-28 10:26:50|1342|1340.5|1342|1340.5|1342|1340.5|1342|1340.5|172
1646044050000|2022-02-28 10:27:30|1341.5|1341|1341.5|1339.5|1341.5|1341|1341.5|1339.5|1102
1646044080000|2022-02-28 10:28:00||1340||1340||1340||1340|89
1646044130000|2022-02-28 10:28:50|1340|1339|1339.5|1337.5|1340|1339.5|1339.5|1337|494
1646044140000|2022-02-28 10:29:00|||||||||76
1646044180000|2022-02-28 10:29:40||1338||1338.5||1338.5||1338|0
1646044190000|2022-02-28 10:29:50|1339|1337.5|1339|1337.5|1339|1337.5|1339|1337.5|21
1646044210000|2022-02-28 10:30:10|1338|1337|1338.5|1337|1339|1337|1338|1336.5|115
1646044220000|2022-02-28 10:30:20|1338|1336.5|1338|1336.5|1338|1336.5|1338|1336.5|187
1646044230000|2022-02-28 10:30:30|||||||||187
1646044240000|2022-02-28 10:30:40|1337.5|1336|1336.5|1335|1337.5|1336|1336.5|1335|312
1646044250000|2022-02-28 10:30:50|1336|1334.5|1335|1334|1336|1334.5|1335|1334|298
1646044260000|2022-02-28 10:31:00||1333.5||1333.5||1333.5||1333.5|0
1646044270000|2022-02-28 10:31:10|1335.5|1334.5|1335|1333|1335.5|1334.5|1335|1333|378
1646044280000|2022-02-28 10:31:20|1335.5|1333.5|1336|1334.5|1336|1334.5|1335.5|1333.5|529
1646044300000|2022-02-28 10:31:40|1337|1335|1337.5|1335.5|1337.5|1335.5|1337|1334.5|448
1646044310000|2022-02-28 10:31:50|1338|1336.5|1339.5|1338|1340.5|1338|1338|1336.5|457
1646044340000|2022-02-28 10:32:20|1339|1337|1339|1337|1339|1337.5|1339|1337|0
1646044360000|2022-02-28 10:32:40|1338.5|1336.5|1338|1336.5|1339|1337|1337.5|1336.5|492
1646044380000|2022-02-28 10:33:00|1339|1337|1339.5|1337.5|1339.5|1337.5|1339|1337|103
1646044390000|2022-02-28 10:33:10||1338||1338||1338||1338|0
1646044400000|2022-02-28 10:33:20|1340.5|1337.5|1339.5|1337|1340.5|1337.5|1338.5|1337|0
1646044430000|2022-02-28 10:33:50|1338.5|1336.5|1337.5|1336.5|1338.5|1336.5|1337.5|1336.5|0
1646044440000|2022-02-28 10:34:00|1338||1338.5||1338.5||1338||100
1646044450000|2022-02-28 10:34:10|1338||1337.5||1338||1337.5||0
1646044460000|2022-02-28 10:34:20|1338.5|1336|1339.5|1337.5|1339.5|1337.5|1338.5|1336|289
1646044480000|2022-02-28 10:34:40|1340|1338|1339.5|1338|1340|1338|1339.5|1338|0
1646044500000|2022-02-28 10:35:00|1338.5|1337.5|1338.5|1337.5|1339|1337.5|1338.5|1337.5|143
1646044510000|2022-02-28 10:35:10|||||||||18
1646044530000|2022-02-28 10:35:30|1339.5|1338|1340.5|1339|1340.5|1339|1339.5|1338|685
1646044550000|2022-02-28 10:35:50|1339.5|1338.5|1339.5|1337.5|1339.5|1338.5|1339.5|1337.5|304
1646044560000|2022-02-28 10:36:00|1338.5|1338.5|1338.5|1337.5|1338.5|1338.5|1338.5|1337.5|370
1646044570000|2022-02-28 10:36:10|||||||||100
1646044580000|2022-02-28 10:36:20||1336.5||1336.5||1336.5||1336.5|131
1646044590000|2022-02-28 10:36:30|1339||1339||1339||1338.5||0
1646044600000|2022-02-28 10:36:40|1338.5||1338||1338.5||1338||0
1646044620000|2022-02-28 10:37:00|1338.5||1339||1339||1338.5||478
1646044630000|2022-02-28 10:37:10|1338.5||1338.5||1338.5||1338.5||0
1646044680000|2022-02-28 10:38:00|1338||1338||1338||1338||0
1646044690000|2022-02-28 10:38:10|1338.5||1338.5||1338.5||1338.5||0
1646044750000|2022-02-28 10:39:10||1337||1337||1337||1337|0
1646044780000|2022-02-28 10:39:40|1339|1338.5|1339|1338|1339|1338.5|1339|1338|141
1646044800000|2022-02-28 10:40:00||1337.5||1337.5||1337.5||1337.5|37
1646044820000|2022-02-28 10:40:20|1338.5|1337|1338.5|1337|1338.5|1337|1338.5|1337|236
1646044870000|2022-02-28 10:41:10|||||||||114
1646044950000|2022-02-28 10:42:30|||||||||36
1646044960000|2022-02-28 10:42:40||1337.5||1337.5||1337.5||1337.5|0
1646044970000|2022-02-28 10:42:50|1339.5|1338.5|1339.5|1337.5|1339.5|1338.5|1338.5|1337.5|1492
1646045020000|2022-02-28 10:43:40||1338.5||1337.5||1338.5||1337.5|0
1646045060000|2022-02-28 10:44:20|1340.5|1338.5|1340.5|1339|1341.5|1339.5|1340.5|1338.5|806
1646045070000|2022-02-28 10:44:30|1341|1339.5|1341|1339.5|1341|1339.5|1341|1339.5|0
1646045100000|2022-02-28 10:45:00|1341.5||1341.5||1342||1341.5||89
1646045110000|2022-02-28 10:45:10|1342|1340|1341.5|1340|1343|1340.5|1341.5|1339.5|432
1646045140000|2022-02-28 10:45:40|1341||1341||1341||1341||0
1646045160000|2022-02-28 10:46:00|1342|1340.5|1342.5|1340.5|1343|1340.5|1342|1340.5|199
1646045260000|2022-02-28 10:47:40||1341.5||1341.5||1341.5||1341.5|100
1646045300000|2022-02-28 10:48:20|||||||||116
1646045350000|2022-02-28 10:49:10|1343|1342|1343.5|1342|1344|1342|1343|1341.5|675
1646045380000|2022-02-28 10:49:40|1344|1343|1344|1343|1344|1343.5|1344|1343|148
1646045430000|2022-02-28 10:50:30|1345|1343.5|1345|1344|1346|1344|1345|1343.5|329
1646045440000|2022-02-28 10:50:40|1344.5|1343.5|1344.5|1343|1344.5|1343.5|1344|1343|792
1646045450000|2022-02-28 10:50:50|1344|1342.5|1344.5|1342.5|1344.5|1342.5|1343.5|1342|416
1646045500000|2022-02-28 10:51:40||1343||1343||1343||1343|0
1646045510000|2022-02-28 10:51:50||1343.5||1343.5||1343.5||1343.5|0
1646045530000|2022-02-28 10:52:10|1344|1343|1343.5|1342.5|1344.5|1343.5|1343.5|1342.5|921
1646045560000|2022-02-28 10:52:40||1342||1342||1342||1342|41
1646045570000|2022-02-28 10:52:50|1343|1341.5|1341.5|1340.5|1343|1341.5|1341|1340|753
1646045580000|2022-02-28 10:53:00|1341|1340|1341.5|1340|1341.5|1340|1341|1340|0
1646045630000|2022-02-28 10:53:50||1340.5||1340||1340.5||1340|0
1646045640000|2022-02-28 10:54:00|1342|1340.5|1342|1340.5|1342|1341|1342|1340|585
1646045700000|2022-02-28 10:55:00|1342.5|1341|1344|1342.5|1345.5|1344|1342.5|1340.5|2371
1646045710000|2022-02-28 10:55:10|1343|1342|1345.5|1344|1346.5|1345|1343|1342|2755
1646045720000|2022-02-28 10:55:20|1345|1343.5|1344.5|1343|1345|1343.5|1344.5|1343|390
1646045760000|2022-02-28 10:56:00|||||||||827
1646045810000|2022-02-28 10:56:50|1345|1343.5|1345|1343.5|1345|1344|1345|1343.5|253
1646045820000|2022-02-28 10:57:00||1343||1343.5||1343.5||1343|0
1646045830000|2022-02-28 10:57:10|1344.5|1343|1344.5|1343|1344.5|1343|1344.5|1343|0
1646045880000|2022-02-28 10:58:00||1343.5||1343||1343.5||1343|0
1646045920000|2022-02-28 10:58:40|1345.5|1343.5|1346|1345|1346|1345|1345.5|1343.5|230
1646045930000|2022-02-28 10:58:50|1346.5|1345.5|1345.5|1344.5|1347|1346|1345.5|1344.5|2319
1646045940000|2022-02-28 10:59:00|1346||1346||1346||1346||0
1646045960000|2022-02-28 10:59:20|1345.5|1345|1346|1345|1346|1345.5|1345.5|1345|150
1646045980000|2022-02-28 10:59:40|||||||||66
1646045990000|2022-02-28 10:59:50|1346.5|1345.5|1347|1346|1347.5|1346.5|1346.5|1345.5|1941
1646046000000|2022-02-28 11:00:00|1346.5|1345|1346|1345|1346.5|1345|1346|1345|76
1646046010000|2022-02-28 11:00:10|1347|1345.5|1347|1345.5|1347|1345.5|1347|1345.5|1157
1646046020000|2022-02-28 11:00:20||1345||1345||1345.5||1345|0
1646046030000|2022-02-28 11:00:30||1345.5||1345||1345.5||1345|0
1646046040000|2022-02-28 11:00:40||1345.5||1345||1345.5||1345|0
1646046050000|2022-02-28 11:00:50||1345.5||1345.5||1345.5||1345.5|0
1646046060000|2022-02-28 11:01:00||1345||1345.5||1345.5||1345|0
1646046080000|2022-02-28 11:01:20|1347.5|1346|1347.5|1346.5|1347.5|1346.5|1347.5|1346|403
1646046100000|2022-02-28 11:01:40|1348|1347|1347|1346.5|1348.5|1347|1347|1346.5|980
1646046110000|2022-02-28 11:01:50|1347.5|1346|1347.5|1346.5|1347.5|1346.5|1347.5|1346|68
1646046120000|2022-02-28 11:02:00|1348|1347|1348|1347|1348.5|1347|1348|1347|281
1646046130000|2022-02-28 11:02:10|1348.5|1347.5|1349|1347|1349.5|1347.5|1348.5|1347|1204
1646046150000|2022-02-28 11:02:30||1347.5||1347.5||1348||1347.5|418
1646046160000|2022-02-28 11:02:40|1348|1347|1349|1347|1349|1347|1348|1347|2
1646046170000|2022-02-28 11:02:50||1347.5||1347||1347.5||1347|0
1646046180000|2022-02-28 11:03:00|1348||1348||1348||1348||0
1646046210000|2022-02-28 11:03:30|1347.5|1346.5|1348|1346.5|1348|1346.5|1347.5|1346.5|632
1646046240000|2022-02-28 11:04:00|1347|1346|1346.5|1345|1347|1346|1346|1344.5|2914
1646046250000|2022-02-28 11:04:10|1347|1345.5|1347|1345.5|1347|1345.5|1347|1345.5|283
1646046260000|2022-02-28 11:04:20|1347.5|1346|1348|1347|1348.5|1347.5|1347.5|1346|586
1646046310000|2022-02-28 11:05:10|1347.5|1346.5|1347.5|1346|1347.5|1346.5|1347.5|1346|315
1646046340000|2022-02-28 11:05:40||1346.5||1346.5||1346.5||1346.5|0
1646046350000|2022-02-28 11:05:50|1347|1346|1347.5|1345.5|1347.5|1346|1346.5|1345|801
1646046360000|2022-02-28 11:06:00|1348|1346|1348|1346.5|1348|1346.5|1348|1346|0
1646046410000|2022-02-28 11:06:50|1347.5|1346|1347.5|1345.5|1347.5|1346|1347.5|1345.5|353
1646046420000|2022-02-28 11:07:00|1347||1347||1347||1347||0
1646046440000|2022-02-28 11:07:20|1347.5|1346|1348.5|1347|1348.5|1347.5|1347.5|1345.5|1908
1646046450000|2022-02-28 11:07:30|1348||1348.5||1348.5||1348||58
1646046460000|2022-02-28 11:07:40|1348||1348||1348||1348||0
1646046470000|2022-02-28 11:07:50|1348.5||1348.5||1348.5||1348.5||31
1646046500000|2022-02-28 11:08:20|1348|1346|1347.5|1346|1348|1346|1347.5|1346|88
1646046530000|2022-02-28 11:08:50||1346.5||1346||1346.5||1346|0
1646046540000|2022-02-28 11:09:00|||||||||70
1646046580000|2022-02-28 11:09:40|1347|1347|1347|1346|1347.5|1347|1347|1346|64
1646046600000|2022-02-28 11:10:00|1346.5|1345|1345.5|1344|1346.5|1345.5|1345.5|1344|354
1646046610000|2022-02-28 11:10:10||1344.5||1344.5||1344.5||1344.5|0
1646046630000|2022-02-28 11:10:30|1346||1346||1346||1346||563
1646046640000|2022-02-28 11:10:40|1346.5|1345.5|1346.5|1344.5|1347|1346.5|1346.5|1344.5|1063
1646046650000|2022-02-28 11:10:50|1345|1344|1343.5|1343|1345.5|1344.5|1343.5|1342|3401
1646046660000|2022-02-28 11:11:00|1344|1342.5|1343.5|1342|1344|1343.5|1342.5|1341.5|3006
1646046670000|2022-02-28 11:11:10|1343|1341.5|1343|1341.5|1343|1341.5|1343|1341.5|267
1646046680000|2022-02-28 11:11:20|1342.5||1342.5||1342.5||1342.5||300
1646046690000|2022-02-28 11:11:30|||||||||121
1646046700000|2022-02-28 11:11:40|1342|1341|1341|1339.5|1342|1341|1341|1339.5|1139
1646046710000|2022-02-28 11:11:50|1340.5|1340|1342.5|1340.5|1342.5|1341.5|1340.5|1339|2481
1646046720000|2022-02-28 11:12:00|1342|1340|1342|1340.5|1342|1340.5|1341.5|1340|1337
1646046730000|2022-02-28 11:12:10|1341.5|1340|1341.5|1339.5|1342|1340.5|1341|1339.5|603
1646046740000|2022-02-28 11:12:20||1340.5||1340.5||1340.5||1340.5|0
1646046760000|2022-02-28 11:12:40|1341|1339.5|1341|1339.5|1341|1339.5|1341|1339.5|348
1646046770000|2022-02-28 11:12:50|1340|1339|1338.5|1337|1340|1339|1338.5|1337|1328
1646046780000|2022-02-28 11:13:00|1339|1338|1341|1340|1341.5|1341|1339|1338|4717
1646046790000|2022-02-28 11:13:10|1341.5|1339.5|1341|1340|1341.5|1340|1341|1339|690
1646046800000|2022-02-28 11:13:20|1340.5|1339|1341|1339|1341|1339|1340|1338.5|1579
1646046810000|2022-02-28 11:13:30|1340|1338.5|1340|1339|1340|1339|1340|1338.5|187
1646046820000|2022-02-28 11:13:40|1341|1340|1341|1340|1341|1340.5|1340.5|1339|1756
1646046830000|2022-02-28 11:13:50|1340.5|1339|1340.5|1339|1341|1339|1340.5|1339|452
1646046840000|2022-02-28 11:14:00|1341|1339.5|1342|1341|1342.5|1342|1341|1339.5|1686
1646046850000|2022-02-28 11:14:10|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|200
1646046860000|2022-02-28 11:14:20|1341|1340|1339.5|1338|1341|1340|1339.5|1338|1714
1646046870000|2022-02-28 11:14:30|1339|1338.5|1340.5|1339|1340.5|1339.5|1339|1338.5|627
1646046900000|2022-02-28 11:15:00|1341|1339.5|1341|1339.5|1341|1340|1341|1339.5|469
1646046960000|2022-02-28 11:16:00||1340.5||1340.5||1340.5||1340.5|0
1646046970000|2022-02-28 11:16:10|1341.5||1341.5||1341.5||1341.5||342
1646046990000|2022-02-28 11:16:30|1342||1342||1342||1342||366
1646047000000|2022-02-28 11:16:40|1342.5|1341|1342|1340.5|1342.5|1341|1342|1340.5|888
1646047020000|2022-02-28 11:17:00|1342.5|1341|1342|1341|1342.5|1341|1342|1341|0
1646047030000|2022-02-28 11:17:10|1341.5|1340.5|1341.5|1340|1342|1341|1341.5|1340|831
1646047050000|2022-02-28 11:17:30||1340.5||1340.5||1340.5||1340|152
1646047100000|2022-02-28 11:18:20|1342.5|1341|1343|1342|1343|1342|1342|1341|993
1646047110000|2022-02-28 11:18:30|||||||||115
1646047120000|2022-02-28 11:18:40|1344|1342.5|1343.5|1342.5|1344|1342.5|1343.5|1342.5|535
1646047130000|2022-02-28 11:18:50|1344|1343|1344|1343|1344|1343|1344|1343|0
1646047160000|2022-02-28 11:19:20|1343.5|1343.5|1343|1342|1343.5|1343.5|1343|1342|660
1646047170000|2022-02-28 11:19:30|1342.5|1341.5|1343|1341.5|1343|1342|1342.5|1341|480
1646047180000|2022-02-28 11:19:40|1342.5||1342.5||1342.5||1342.5||103
1646047220000|2022-02-28 11:20:20|||||||||76
1646047230000|2022-02-28 11:20:30|||||||||4
1646047250000|2022-02-28 11:20:50|1343|1342|1343.5|1342|1343.5|1342|1343|1342|428
1646047290000|2022-02-28 11:21:30|||||||||744
1646047310000|2022-02-28 11:21:50|1344|1342.5|1343.5|1342|1345|1343.5|1343.5|1342|3521
1646047340000|2022-02-28 11:22:20|1343|1342.5|1343.5|1342|1343.5|1342.5|1343|1342|150
1646047360000|2022-02-28 11:22:40|1344|1342.5|1344.5|1342.5|1344.5|1343|1344|1342.5|211
1646047370000|2022-02-28 11:22:50|1344|1342|1344|1342.5|1344|1342.5|1344|1342|0
1646047440000|2022-02-28 11:24:00|1343.5|1342|1342|1340.5|1343.5|1342|1341.5|1340.5|3551
1646047450000|2022-02-28 11:24:10|1341.5|1341|1342.5|1341.5|1343|1341.5|1341.5|1341|1224
1646047500000|2022-02-28 11:25:00|1343.5|1342|1344|1343|1344|1343|1343.5|1342|320
1646047510000|2022-02-28 11:25:10|1343.5|1342.5|1343.5|1342|1343.5|1342.5|1343.5|1342|0
1646047560000|2022-02-28 11:26:00|1344|1342.5|1344|1343|1344|1343|1344|1342.5|659
1646047580000|2022-02-28 11:26:20|1344.5|1343.5|1344.5|1343|1345.5|1344.5|1344|1343|743
1646047660000|2022-02-28 11:27:40|1344||1344.5||1344.5||1344||130
1646047720000|2022-02-28 11:28:40||1343.5||1343.5||1343.5||1343.5|0
1646047730000|2022-02-28 11:28:50||1343||1343||1343||1343|0
1646047740000|2022-02-28 11:29:00|||||||||468
1646047770000|2022-02-28 11:29:30|1344|1343.5|1344.5|1343.5|1344.5|1343.5|1344|1343.5|0
1646047810000|2022-02-28 11:30:10|1344|1343|1342|1341|1344|1343|1342|1341|1275
1646047830000|2022-02-28 11:30:30||1340.5||1340.5||1340.5||1340.5|37
1646047860000|2022-02-28 11:31:00|1342.5|1341|1342.5|1341|1342.5|1341.5|1342.5|1341|131
1646047870000|2022-02-28 11:31:10|1342|1340.5|1342|1340.5|1342|1340.5|1342|1340.5|0
1646047880000|2022-02-28 11:31:20|1342.5|1341|1342.5|1341|1342.5|1341|1342.5|1341|150
1646047890000|2022-02-28 11:31:30|1342|1340.5|1342|1340.5|1342|1340.5|1342|1340.5|0
1646047910000|2022-02-28 11:31:50|1341|1340|1341|1340|1341|1340|1341|1340|346
1646047920000|2022-02-28 11:32:00|1340|1339.5|1341|1339.5|1341|1340|1340|1339.5|708
1646047950000|2022-02-28 11:32:30||1340||1340||1340||1340|0
1646047970000|2022-02-28 11:32:50||1339.5||1339.5||1339.5||1339.5|0
1646048000000|2022-02-28 11:33:20||1340||1339.5||1340||1339.5|0
1646048010000|2022-02-28 11:33:30|1340.5|1339|1339.5|1338|1341|1339|1339.5|1338|821
1646048020000|2022-02-28 11:33:40|1339|1337.5|1338.5|1336.5|1339|1337.5|1338.5|1336.5|227
1646048090000|2022-02-28 11:34:50|1338|1335.5|1337|1335|1338|1336|1335.5|1334.5|1486
1646048100000|2022-02-28 11:35:00|1337.5|1336.5|1338|1337|1338|1337|1337.5|1336.5|1806
1646048110000|2022-02-28 11:35:10|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|1338.5|1337|295
1646048160000|2022-02-28 11:36:00|1339|1338|1341.5|1340.5|1342|1340.5|1339|1338|1745
1646048170000|2022-02-28 11:36:10|1342||1341.5||1342.5||1341.5||124
1646048190000|2022-02-28 11:36:30|||||||||102
1646048200000|2022-02-28 11:36:40|||||||||23
1646048260000|2022-02-28 11:37:40|1341|1340|1341|1340|1341.5|1341|1341|1340|121
1646048310000|2022-02-28 11:38:30||1339.5||1339.5||1340||1339.5|277
1646048320000|2022-02-28 11:38:40|||||||||511
1646048330000|2022-02-28 11:38:50|1341.5|1340|1340.5|1339.5|1342|1341|1340.5|1339.5|2336
1646048340000|2022-02-28 11:39:00|1340|1339|1340|1338.5|1340|1339|1339.5|1338.5|2997
1646048350000|2022-02-28 11:39:10|1339.5||1339.5||1339.5||1339.5||0
1646048370000|2022-02-28 11:39:30|||||||||59
1646048410000|2022-02-28 11:40:10|1339|1338|1338.5|1337|1339|1338|1338.5|1337|364
1646048420000|2022-02-28 11:40:20|1339|1338|1340|1339|1340|1339|1339|1338|738
1646048460000|2022-02-28 11:41:00|1340.5|1340|1341|1339.5|1342|1340|1340.5|1339.5|582
1646048470000|2022-02-28 11:41:10|1340.5|1339|1339|1338|1340.5|1339|1339|1338|1136
1646048480000|2022-02-28 11:41:20|1340||1339||1340||1339||49
1646048500000|2022-02-28 11:41:40|1339.5|1338.5|1340|1338.5|1340.5|1339|1339.5|1338.5|989
1646048530000|2022-02-28 11:42:10||1339||1338.5||1339||1338.5|150
1646048570000|2022-02-28 11:42:50|1339.5|1338|1339|1337|1339.5|1338|1339|1337|348
1646048640000|2022-02-28 11:44:00||1337.5||1337.5||1337.5||1337.5|0
1646048680000|2022-02-28 11:44:40||1338||1338||1338||1338|0
1646048720000|2022-02-28 11:45:20|||||||||24
1646048740000|2022-02-28 11:45:40|1339.5|1338.5|1340.5|1339.5|1341|1340|1339.5|1338.5|963
1646048750000|2022-02-28 11:45:50|1340|1339|1339|1338|1340|1339|1339|1338|437
1646048760000|2022-02-28 11:46:00|1339.5|1337.5|1339.5|1338.5|1339.5|1338.5|1339.5|1337|659
1646048770000|2022-02-28 11:46:10|1340|1339|1340|1339|1340|1339|1340|1339|330
1646048790000|2022-02-28 11:46:30|||||||||329
1646048800000|2022-02-28 11:46:40|1339.5|1338.5|1340|1338.5|1340|1339|1339.5|1338.5|384
1646048820000|2022-02-28 11:47:00||1339||1339||1339||1339|0
1646048830000|2022-02-28 11:47:10|1340.5|1339.5|1341.5|1340|1341.5|1340|1340.5|1339.5|249
1646048840000|2022-02-28 11:47:20||1340.5||1340.5||1340.5||1340.5|190
1646048860000|2022-02-28 11:47:40|1342|1341|1343.5|1341.5|1344|1342.5|1342|1341|321
1646048870000|2022-02-28 11:47:50||1342||1342||1342||1342|0
1646048900000|2022-02-28 11:48:20|1343|1341.5|1342|1341|1343|1341.5|1342|1341|639
1646048910000|2022-02-28 11:48:30|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|59
1646049030000|2022-02-28 11:50:30|||||||||1
1646049060000|2022-02-28 11:51:00|1343|1342|1346.5|1345.5|1347|1346|1343|1341.5|3593
1646049070000|2022-02-28 11:51:10|1347|1346|1346.5|1345.5|1347|1346.5|1346.5|1345.5|744
1646049080000|2022-02-28 11:51:20|1346|1345|1345|1343.5|1346|1345|1345|1343.5|382
1646049090000|2022-02-28 11:51:30|1344.5||1344.5||1344.5||1344.5||0
1646049100000|2022-02-28 11:51:40|1345||1345||1345||1345||0
1646049160000|2022-02-28 11:52:40|1344.5||1344.5||1344.5||1344.5||0
1646049170000|2022-02-28 11:52:50|1344|1343|1344|1343|1344|1343|1344|1343|36
1646049200000|2022-02-28 11:53:20|1343.5|1342.5|1343|1342|1343.5|1342.5|1343|1342|413
1646049210000|2022-02-28 11:53:30|1342|1341|1341.5|1341|1343|1341.5|1341.5|1341|311
1646049220000|2022-02-28 11:53:40||1340.5||1340.5||1340.5||1340.5|0
1646049230000|2022-02-28 11:53:50|1342|1340|1342.5|1341.5|1343|1341.5|1342|1340|889
1646049290000|2022-02-28 11:54:50|1343.5|1342|1343|1341.5|1344|1342.5|1343|1341.5|277
1646049310000|2022-02-28 11:55:10||1342||1342||1342||1342|0
1646049320000|2022-02-28 11:55:20|1343.5|1342.5|1343.5|1342.5|1344|1342.5|1343.5|1342.5|17
1646049350000|2022-02-28 11:55:50|1344.5|1343|1344.5|1343.5|1344.5|1343.5|1344.5|1343|351
1646049360000|2022-02-28 11:56:00|1345|1344|1344.5|1343|1345.5|1344|1344|1343|1785
1646049370000|2022-02-28 11:56:10|1344||1344||1344||1344||0
1646049390000|2022-02-28 11:56:30|1343.5|1342.5|1342|1341|1343.5|1342.5|1342|1341|3961
1646049400000|2022-02-28 11:56:40|1341|1340|1341.5|1340.5|1342|1341.5|1341|1339.5|1883
1646049410000|2022-02-28 11:56:50|1342|1340|1342|1341|1342|1341|1342|1340|464
1646049420000|2022-02-28 11:57:00|1342.5|1341.5|1343.5|1341.5|1343.5|1341.5|1342.5|1341.5|439
1646049430000|2022-02-28 11:57:10|1344.5|1342.5|1343|1342|1345|1343.5|1343|1342|1745
1646049440000|2022-02-28 11:57:20|1342|1341|1342.5|1341.5|1343|1341.5|1342|1341|690
1646049450000|2022-02-28 11:57:30|1342|1341|1342|1340.5|1342.5|1341|1342|1340.5|522
1646049460000|2022-02-28 11:57:40|1341.5|1341|1341.5|1340.5|1342|1341|1341.5|1340.5|402
1646049470000|2022-02-28 11:57:50|1341|1340|1341.5|1340.5|1341.5|1340.5|1341|1340|2140
1646049480000|2022-02-28 11:58:00|1341|1340|1341.5|1340.5|1342|1341.5|1341|1340|2296
1646049490000|2022-02-28 11:58:10|1341|1340|1341|1340|1341|1340|1341|1340|241
1646049500000|2022-02-28 11:58:20|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|182
1646049510000|2022-02-28 11:58:30||1339||1339||1339||1339|389
1646049520000|2022-02-28 11:58:40|1340||1340||1340||1340||0
1646049550000|2022-02-28 11:59:10|1340.5|1339.5|1340.5|1340|1340.5|1340|1340.5|1339.5|247
1646049560000|2022-02-28 11:59:20|||||||||100
1646049590000|2022-02-28 11:59:50|1340|1339.5|1340|1339|1340|1339.5|1340|1339|191
1646049600000|2022-02-28 12:00:00|1340.5||1340.5||1340.5||1340.5||0
1646049690000|2022-02-28 12:01:30|1340||1340.5||1340.5||1340||0
1646049700000|2022-02-28 12:01:40|1341|1339.5|1341|1340|1341|1340|1341|1339.5|17
1646049710000|2022-02-28 12:01:50|1341.5|1340.5|1341.5|1340.5|1342|1341|1341|1340.5|512
1646049720000|2022-02-28 12:02:00|1341||1342||1342||1341||208
1646049740000|2022-02-28 12:02:20||1341||1341||1341||1341|0
1646049770000|2022-02-28 12:02:50|1341.5|1341.5|1341.5|1340.5|1341.5|1341.5|1341.5|1340|363
1646049780000|2022-02-28 12:03:00|1340.5|1340|1338|1337.5|1340.5|1340|1338|1337.5|4085
1646049790000|2022-02-28 12:03:10|1338.5||1338.5||1339||1338.5||16
1646049810000|2022-02-28 12:03:30|||||||||24
1646049840000|2022-02-28 12:04:00|1339|1338|1339|1337.5|1339|1338|1339|1337.5|556
1646049850000|2022-02-28 12:04:10|1339.5|1338.5|1341.5|1340|1341.5|1340|1339.5|1337|1386
1646049960000|2022-02-28 12:06:00||1341||1341||1341||1341|0
1646049970000|2022-02-28 12:06:10||1340||1340||1340||1340|446
1646050060000|2022-02-28 12:07:40|1340.5|1339.5|1339.5|1339|1340.5|1339.5|1339.5|1339|814
1646050070000|2022-02-28 12:07:50|1340||1340||1340||1340||0
1646050080000|2022-02-28 12:08:00|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|167
1646050090000|2022-02-28 12:08:10|1340|1339|1340|1338.5|1340|1339|1340|1338.5|175
1646050120000|2022-02-28 12:08:40||1339||1339||1339||1339|0
1646050170000|2022-02-28 12:09:30|1340.5|1339.5|1341.5|1340|1341.5|1340|1340.5|1339.5|2209
1646050200000|2022-02-28 12:10:00||1340.5||1340.5||1340.5||1340.5|33
1646050210000|2022-02-28 12:10:10|1341|1340|1340|1338.5|1341|1340|1340|1338.5|395
1646050240000|2022-02-28 12:10:40|1340.5||1340.5||1340.5||1340.5||0
1646050290000|2022-02-28 12:11:30|1340||1340||1340||1340||4
1646050330000|2022-02-28 12:12:10|1339.5|1338|1339.5|1338|1339.5|1338|1339.5|1338|29
1646050380000|2022-02-28 12:13:00|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|1338.5|1337.5|354
1646050400000|2022-02-28 12:13:20|1339|1338|1339.5|1338|1339.5|1338|1339|1338|279
1646050460000|2022-02-28 12:14:20|1340|1339|1340.5|1339|1340.5|1339|1340|1339|589
1646050470000|2022-02-28 12:14:30|1340|1338.5|1340|1338.5|1340|1338.5|1340|1338.5|0
1646050480000|2022-02-28 12:14:40||1339||1339||1339||1339|0
1646050490000|2022-02-28 12:14:50|1340.5||1340.5||1340.5||1340.5||0
1646050500000|2022-02-28 12:15:00|||||||||33
1646050540000|2022-02-28 12:15:40|1340|1340|1340|1339|1340|1340|1340|1339|3
1646050550000|2022-02-28 12:15:50|||||||||49
1646050560000|2022-02-28 12:16:00|1340.5|1339.5|1340.5|1339|1340.5|1339.5|1340.5|1339|395
1646050570000|2022-02-28 12:16:10|1340|1339.5|1341.5|1339.5|1341.5|1339.5|1340|1339.5|1760
1646050580000|2022-02-28 12:16:20|1341||1341||1341||1341||50
1646050590000|2022-02-28 12:16:30|1341.5||1341.5||1341.5||1341.5||0
1646050610000|2022-02-28 12:16:50|1341||1341||1341||1341||0
1646050650000|2022-02-28 12:17:30|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|0
1646050660000|2022-02-28 12:17:40|1341|1340|1341.5|1339.5|1341.5|1340|1341|1339.5|384
1646050700000|2022-02-28 12:18:20|1341||1341||1341||1340.5||120
1646050720000|2022-02-28 12:18:40||1340||1340||1340||1340|0
1646050730000|2022-02-28 12:18:50|1341.5|1340.5|1342|1341|1342|1341|1341.5|1340.5|440
1646050760000|2022-02-28 12:19:20|1343|1341.5|1342.5|1341|1343.5|1342|1342.5|1341|298
1646050790000|2022-02-28 12:19:50|||||||||5
1646050810000|2022-02-28 12:20:10|1343.5|1341.5|1343.5|1342|1343.5|1342|1343.5|1341.5|49
1646050820000|2022-02-28 12:20:20|1343|1342.5|1343|1342|1343|1342.5|1343|1342|131
1646050830000|2022-02-28 12:20:30|1343.5||1343.5||1343.5||1343.5||0
1646050840000|2022-02-28 12:20:40||1342.5||1342.5||1342.5||1342.5|0
1646050890000|2022-02-28 12:21:30|1344.5|1343|1345|1343|1345.5|1344.5|1344|1343|958
1646050900000|2022-02-28 12:21:40||1343.5||1343.5||1343.5||1343.5|0
1646050920000|2022-02-28 12:22:00||1344||1343.5||1344||1343.5|190
1646050960000|2022-02-28 12:22:40|1344.5|1343|1344.5|1343|1344.5|1343|1344.5|1343|184
1646051040000|2022-02-28 12:24:00|||||||||194
1646051060000|2022-02-28 12:24:20|1345.5|1343.5|1345.5|1344.5|1345.5|1344.5|1345.5|1343.5|115
1646051070000|2022-02-28 12:24:30|1347|1345|1347|1345.5|1347|1345.5|1346|1345|277
1646051080000|2022-02-28 12:24:40|||||||||446
1646051100000|2022-02-28 12:25:00|1346|1345|1344.5|1343|1346|1345|1344.5|1343|2083
1646051110000|2022-02-28 12:25:10|1344|1342.5|1343.5|1342|1344|1342.5|1343.5|1342|615
1646051140000|2022-02-28 12:25:40|||||||||706
1646051160000|2022-02-28 12:26:00|||||||||226
1646051220000|2022-02-28 12:27:00|1344|1342.5|1344|1343|1344|1343|1344|1342.5|365
1646051230000|2022-02-28 12:27:10||1342.5||1342.5||1342.5||1342.5|0
1646051300000|2022-02-28 12:28:20|1344.5|1343|1343.5|1342.5|1345.5|1345|1343.5|1342.5|6039
1646051320000|2022-02-28 12:28:40|||||||||52
1646051340000|2022-02-28 12:29:00|1343|1342|1341|1339.5|1343|1342|1341|1339.5|3268
1646051350000|2022-02-28 12:29:10|1340.5|1339|1340.5|1339|1340.5|1339.5|1340.5|1339|3062
1646051400000|2022-02-28 12:30:00|||||||||101
1646051420000|2022-02-28 12:30:20|1341|1339.5|1341|1340|1341.5|1340.5|1341|1339.5|1609
1646051560000|2022-02-28 12:32:40|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1340|1339.5|229
1646051570000|2022-02-28 12:32:50|1341||1341||1341||1341||253
1646051620000|2022-02-28 12:33:40|||||||||188
1646051650000|2022-02-28 12:34:10|1342|1340|1342|1340|1342|1340|1342|1340|607
1646051660000|2022-02-28 12:34:20|1341.5|1340.5|1342|1340|1342|1340.5|1341.5|1340|217
1646051700000|2022-02-28 12:35:00|1341.5||1342||1342||1341.5||0
1646051710000|2022-02-28 12:35:10|1341.5||1341.5||1341.5||1341.5||76
1646051760000|2022-02-28 12:36:00|1341|1339.5|1340|1338.5|1341|1340|1339|1338|1542
1646051770000|2022-02-28 12:36:10||1338||1338||1338.5||1338|0
1646051780000|2022-02-28 12:36:20|||||||||8
1646051800000|2022-02-28 12:36:40||1338.5||1338.5||1338.5||1338.5|0
1646051870000|2022-02-28 12:37:50||1338||1338||1338||1338|0
1646051880000|2022-02-28 12:38:00|1339.5||1339.5||1339.5||1339.5||0
1646051920000|2022-02-28 12:38:40|1339|1337.5|1339|1337.5|1339|1337.5|1338|1337.5|437
1646051960000|2022-02-28 12:39:20|1338.5||1338.5||1338.5||1338.5||0
1646052030000|2022-02-28 12:40:30|||||||||450
1646052040000|2022-02-28 12:40:40|1339|1338.5|1339.5|1338|1339.5|1338.5|1339|1337.5|643
1646052050000|2022-02-28 12:40:50||1338.5||1338.5||1338.5||1338.5|0
1646052070000|2022-02-28 12:41:10|1339|1338|1339.5|1338|1339.5|1338|1339|1338|3
1646052090000|2022-02-28 12:41:30|||||||||150
1646052100000|2022-02-28 12:41:40|||||||||500
1646052130000|2022-02-28 12:42:10|1339|1337.5|1339|1337.5|1339|1337.5|1338|1337.5|590
1646052170000|2022-02-28 12:42:50|1339.5|1338|1339|1338|1339.5|1339|1339|1337.5|150
1646052220000|2022-02-28 12:43:40||1337.5||1337.5||1337.5||1337.5|131
1646052230000|2022-02-28 12:43:50|1338.5||1339||1339||1338.5||150
1646052250000|2022-02-28 12:44:10|1338.5|1337|1339|1337.5|1339|1337.5|1337.5|1337|426
1646052270000|2022-02-28 12:44:30|1337.5|1337|1339|1337.5|1339|1337.5|1337.5|1337|500
1646052280000|2022-02-28 12:44:40|1339.5|1338|1339.5|1338|1339.5|1339|1339.5|1338|457
1646052290000|2022-02-28 12:44:50|1338|1337.5|1339|1337.5|1339.5|1337.5|1338|1337.5|400
1646052300000|2022-02-28 12:45:00|1339.5|1338|1339.5|1338.5|1339.5|1338.5|1339.5|1338|411
1646052330000|2022-02-28 12:45:30||1338||1338||1338||1338|0
1646052360000|2022-02-28 12:46:00|1340|1338.5|1341|1340|1341.5|1341|1340|1338.5|1953
1646052370000|2022-02-28 12:46:10|1340.5|1339.5|1340|1339|1340.5|1339.5|1340|1339|854
1646052430000|2022-02-28 12:47:10|1340.5|1339.5|1341|1339|1341|1340.5|1340|1339|1135
1646052460000|2022-02-28 12:47:40|1341.5|1339.5|1341.5|1340|1341.5|1340|1341|1339.5|224
1646052490000|2022-02-28 12:48:10|||||||||187
1646052500000|2022-02-28 12:48:20|1342|1340.5|1342|1340.5|1342|1340.5|1342|1340.5|473
1646052510000|2022-02-28 12:48:30|1341.5|1340|1341.5|1340|1342|1340.5|1341.5|1340|133
1646052540000|2022-02-28 12:49:00|1341|1339.5|1340|1339|1341|1339.5|1340|1339|1604
1646052550000|2022-02-28 12:49:10|||||||||22
1646052570000|2022-02-28 12:49:30|1339.5|1338.5|1338|1337.5|1340|1338.5|1338|1337.5|1508
1646052580000|2022-02-28 12:49:40|1338.5||1338.5||1338.5||1338.5||110
1646052610000|2022-02-28 12:50:10|||||||||138
1646052650000|2022-02-28 12:50:50|1339|1338|1340|1338|1340|1338.5|1338.5|1338|494
1646052670000|2022-02-28 12:51:10|1339.5||1339.5||1339.5||1339.5||0
1646052680000|2022-02-28 12:51:20|1339||1339||1339||1339||0
1646052690000|2022-02-28 12:51:30|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|150
1646052710000|2022-02-28 12:51:50|1340|1339|1340|1339|1340|1339|1340|1339|18
1646052760000|2022-02-28 12:52:40|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|1339.5|1338.5|1582
1646052770000|2022-02-28 12:52:50||1339||1338.5||1339||1338.5|101
1646052790000|2022-02-28 12:53:10|1340||1340||1340||1340||146
1646052800000|2022-02-28 12:53:20||1339||1339||1339||1339|22
1646052890000|2022-02-28 12:54:50|1340.5|1339.5|1342|1340|1342|1340.5|1340.5|1339.5|1952
1646052900000|2022-02-28 12:55:00|1341.5||1341.5||1341.5||1341.5||0
1646052910000|2022-02-28 12:55:10|1342||1342||1342||1342||0
1646052930000|2022-02-28 12:55:30||1340.5||1340.5||1340.5||1340.5|0
1646052950000|2022-02-28 12:55:50|||||||||4
1646052960000|2022-02-28 12:56:00|||||||||231
1646053090000|2022-02-28 12:58:10|||||||||300
1646053100000|2022-02-28 12:58:20|1341|1340|1340.5|1339|1341|1340|1340|1339|2656
1646053110000|2022-02-28 12:58:30||1339.5||1339.5||1339.5||1339.5|155
1646053120000|2022-02-28 12:58:40||1339||1339||1339||1339|0
1646053130000|2022-02-28 12:58:50|1341|1339.5|1345.5|1343.5|1345.5|1343.5|1341|1339.5|1110
1646053140000|2022-02-28 12:59:00|1345|1343|1343|1342|1345.5|1343|1343|1341.5|697
1646053150000|2022-02-28 12:59:10|1343.5|1341.5|1342|1340.5|1343.5|1341.5|1342|1340.5|303
1646053170000|2022-02-28 12:59:30|1342.5|1341.5|1342|1340.5|1343|1341.5|1342|1340.5|305
1646053190000|2022-02-28 12:59:50|1343|1341|1343|1341.5|1343|1341.5|1343|1341|1
1646053200000|2022-02-28 13:00:00|1342.5|1341|1342.5|1341|1342.5|1341|1342.5|1341|0
1646053210000|2022-02-28 13:00:10|1342||1342.5||1342.5||1342||46
1646053220000|2022-02-28 13:00:20|1342|1340.5|1342|1340.5|1342|1340.5|1342|1340.5|115
1646053260000|2022-02-28 13:01:00|1341|1340|1340.5|1339|1341|1340|1340|1338.5|2942
1646053270000|2022-02-28 13:01:10|1341|1339.5|1343|1341|1343.5|1342|1341|1339.5|1063
1646053320000|2022-02-28 13:02:00|||||||||187
1646053340000|2022-02-28 13:02:20|1342|1340.5|1343|1341|1343|1341|1342|1340.5|596
1646053350000|2022-02-28 13:02:30|1342.5||1342||1342.5||1342||0
1646053360000|2022-02-28 13:02:40|1341|1340|1340|1338.5|1341|1340|1340|1338.5|786
1646053370000|2022-02-28 13:02:50|1339.5|1339|1340|1338.5|1340|1339|1339.5|1338.5|274
1646053380000|2022-02-28 13:03:00|1341|1339|1342|1340.5|1342|1340.5|1340.5|1339|929
1646053390000|2022-02-28 13:03:10|1342.5|1340|1343|1341|1343|1341|1342.5|1340|0
1646053430000|2022-02-28 13:03:50|1343.5|1341.5|1344|1342|1344|1342|1343|1341.5|0
1646053440000|2022-02-28 13:04:00|1343.5|1341.5|1343.5|1341.5|1343.5|1341.5|1343.5|1341.5|0
1646053450000|2022-02-28 13:04:10|1343||1343||1343||1343||0
1646053460000|2022-02-28 13:04:20|1343.5|1342|1343|1341.5|1344|1342|1343|1341.5|0
1646053490000|2022-02-28 13:04:50|1342.5|1341|1342|1341|1343|1341|1342|1341|168
1646053530000|2022-02-28 13:05:30|1341|1340|1341|1340|1341|1340.5|1341|1339.5|400
1646053560000|2022-02-28 13:06:00|||||||||224
1646053590000|2022-02-28 13:06:30|||||||||114
1646053600000|2022-02-28 13:06:40|1342|1340.5|1341|1340|1342|1340.5|1341|1340|1809
1646053620000|2022-02-28 13:07:00|||||||||232
1646053670000|2022-02-28 13:07:50|1340.5|1339.5|1339.5|1338.5|1340.5|1339.5|1339.5|1338.5|2545
1646053680000|2022-02-28 13:08:00|||||||||187
1646053710000|2022-02-28 13:08:30|1340|1339|1342|1341|1342|1341|1340|1339|3555
1646053720000|2022-02-28 13:08:40|1342.5|1341.5|1344|1342.5|1344|1342.5|1342.5|1341.5|553
1646053730000|2022-02-28 13:08:50|1344.5|1343|1345|1343|1345|1343|1344.5|1343|0
1646053750000|2022-02-28 13:09:10|1344.5||1344||1344.5||1344||0
1646053780000|2022-02-28 13:09:40|||||||||496
1646053800000|2022-02-28 13:10:00|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|15
1646053810000|2022-02-28 13:10:10||1343||1343||1343||1343|0
1646053840000|2022-02-28 13:10:40|1344|1343.5|1344|1343|1344|1343.5|1344|1343|368
1646053960000|2022-02-28 13:12:40|1343.5|1342.5|1343.5|1342.5|1344|1343|1343.5|1342.5|577
1646053980000|2022-02-28 13:13:00|||||||||120
1646053990000|2022-02-28 13:13:10|1344||1343.5||1344||1343.5||416
1646054000000|2022-02-28 13:13:20|1344|1343|1344|1343|1344|1343|1344|1343|186
1646054040000|2022-02-28 13:14:00|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|1344|1343|741
1646054090000|2022-02-28 13:14:50|1344|1343|1344|1343|1344.5|1343|1344|1343|294
1646054110000|2022-02-28 13:15:10|1344.5|1343.5|1347.5|1346.5|1347.5|1346.5|1344.5|1343.5|1958
1646054120000|2022-02-28 13:15:20|1348|1347|1347.5|1346.5|1348|1347.5|1347.5|1346.5|1294
1646054130000|2022-02-28 13:15:30||1346||1346||1346||1346|436
1646054150000|2022-02-28 13:15:50|1347|1345.5|1346.5|1345.5|1347|1345.5|1346.5|1345.5|469
1646054160000|2022-02-28 13:16:00|1346|1345|1343.5|1342.5|1346|1345|1343|1342.5|4995
1646054170000|2022-02-28 13:16:10|1344|1343|1344.5|1343|1344.5|1343|1344|1342.5|1218
1646054180000|2022-02-28 13:16:20|||||||||151
1646054220000|2022-02-28 13:17:00|||||||||187
1646054240000|2022-02-28 13:17:20|||||||||216
1646054250000|2022-02-28 13:17:30||1344||1343.5||1344||1343.5|467
1646054260000|2022-02-28 13:17:40||1344||1343.5||1344||1343.5|173
1646054300000|2022-02-28 13:18:20|1345||1344.5||1345||1344.5||595
1646054360000|2022-02-28 13:19:20|1345|1344|1345|1344|1345|1344|1345|1344|359
1646054380000|2022-02-28 13:19:40|||||||||108
1646054390000|2022-02-28 13:19:50|1345.5|1344.5|1346|1344.5|1347.5|1346|1345|1344.5|4630
1646054430000|2022-02-28 13:20:30|1345.5|1344|1345.5|1344|1345.5|1344|1345.5|1344|528
1646054450000|2022-02-28 13:20:50|1344.5||1344.5||1344.5||1344.5||186
1646054460000|2022-02-28 13:21:00|||||||||81
1646054470000|2022-02-28 13:21:10|1345.5||1345.5||1345.5||1345.5||698
1646054550000|2022-02-28 13:22:30|1345|1343.5|1341.5|1340.5|1345|1343.5|1341.5|1340.5|1817
1646054560000|2022-02-28 13:22:40|1341|1340|1339.5|1338.5|1341|1340|1339.5|1338.5|3410
1646054580000|2022-02-28 13:23:00|1339||1339||1339||1339||77
1646054590000|2022-02-28 13:23:10|1338.5|1337.5|1339.5|1338.5|1339.5|1338.5|1338.5|1337.5|18
1646054610000|2022-02-28 13:23:30|1340|1339|1342.5|1341.5|1342.5|1341.5|1340|1339|1776
1646054620000|2022-02-28 13:23:40|1343|1342|1343|1342|1343|1342.5|1343|1342|522
1646054640000|2022-02-28 13:24:00|1342.5|1341.5|1343|1341.5|1343|1341.5|1342.5|1341.5|134
1646054650000|2022-02-28 13:24:10|1342.5||1342.5||1342.5||1342.5||0
1646054660000|2022-02-28 13:24:20|1343||1343||1343||1343||0
1646054670000|2022-02-28 13:24:30|1342.5|1341|1342.5|1341|1342.5|1341|1342.5|1341|291
1646054710000|2022-02-28 13:25:10||1341.5||1341.5||1341.5||1341.5|0
1646054720000|2022-02-28 13:25:20|1343|1342|1343|1341.5|1343|1342|1343|1341.5|293
1646054760000|2022-02-28 13:26:00|1344|1342.5|1344|1342.5|1344.5|1343|1344|1342.5|257
1646054770000|2022-02-28 13:26:10|1344.5|1343|1344.5|1343|1344.5|1343|1344.5|1343|180
1646054790000|2022-02-28 13:26:30|1345|1343.5|1347.5|1346|1347.5|1346|1345|1343|2233
1646054800000|2022-02-28 13:26:40|1348|1346.5|1348|1347|1348|1347.5|1348|1346.5|369
1646054830000|2022-02-28 13:27:10|||||||||43
1646054850000|2022-02-28 13:27:30|1348.5|1348|1349.5|1348.5|1350|1348.5|1348.5|1348|2172
1646054970000|2022-02-28 13:29:30|1349|1348|1349.5|1348|1349.5|1348|1349|1348|221
1646054980000|2022-02-28 13:29:40|1351|1348.5|1352.5|1350.5|1353|1351|1350|1348.5|780
1646054990000|2022-02-28 13:29:50|1353|1351|1354|1352.5|1354|1352.5|1353|1351|0
1646055000000|2022-02-28 13:30:00|1353|1352|1353|1351.5|1354|1352|1352|1351|1844
1646055010000|2022-02-28 13:30:10|1352|1351|1353|1351.5|1353|1351.5|1352|1351|278
1646055020000|2022-02-28 13:30:20|1352|1351|1353|1351.5|1353|1351.5|1352|1351|37
1646055030000|2022-02-28 13:30:30|1353.5|1352|1353.5|1351.5|1353.5|1352.5|1353|1351.5|337
1646055060000|2022-02-28 13:31:00|1353|1351|1352.5|1351|1353|1351|1352.5|1351|0
1646055070000|2022-02-28 13:31:10|1353|1351.5|1353|1351.5|1353|1351.5|1353|1351.5|0
1646055110000|2022-02-28 13:31:50|||||||||2634
1646055210000|2022-02-28 13:33:30|1352.5|1351|1350.5|1349.5|1352.5|1351|1350.5|1349.5|1270
1646055220000|2022-02-28 13:33:40|1350|1349|1349.5|1348.5|1350|1349|1349.5|1348|1951
1646055230000|2022-02-28 13:33:50|1348.5|1348|1348.5|1347.5|1348.5|1348|1348.5|1347.5|333
1646055240000|2022-02-28 13:34:00|1347.5|1347|1347.5|1346.5|1348.5|1347|1347.5|1346.5|1070
1646055250000|2022-02-28 13:34:10|1347|1346|1345.5|1344|1347|1346|1345.5|1344|235
1646055260000|2022-02-28 13:34:20|1346.5|1345|1346.5|1345.5|1347|1345.5|1346.5|1345|281
1646055270000|2022-02-28 13:34:30|1347||1347||1347.5||1347||259
1646055290000|2022-02-28 13:34:50|1347.5|1346|1347|1345.5|1347.5|1346|1346|1345|582
1646055310000|2022-02-28 13:35:10|1347.5|1346.5|1347.5|1346|1347.5|1346.5|1347.5|1346|242
1646055320000|2022-02-28 13:35:20|1347|1345.5|1346.5|1345|1347|1345.5|1346|1345|558
1646055330000|2022-02-28 13:35:30|1347.5|1345.5|1347.5|1346|1347.5|1346.5|1347|1345.5|147
1646055340000|2022-02-28 13:35:40|1347||1347||1347||1347||0
1646055350000|2022-02-28 13:35:50|1347.5||1347.5||1347.5||1347.5||0
1646055360000|2022-02-28 13:36:00|1347|1345.5|1347|1345.5|1347|1346|1347|1345|1293
1646055380000|2022-02-28 13:36:20||1345||1345||1345||1345|0
1646055390000|2022-02-28 13:36:30||1345.5||1345.5||1345.5||1345.5|0
1646055400000|2022-02-28 13:36:40|||||||||6
1646055420000|2022-02-28 13:37:00|1346.5|1345|1346|1345|1346.5|1345|1346|1345|293
1646055430000|2022-02-28 13:37:10|1345.5|1344.5|1344.5|1343.5|1345.5|1344.5|1344.5|1343.5|443
1646055440000|2022-02-28 13:37:20|||||||||1
1646055480000|2022-02-28 13:38:00|1345.5|1344|1345|1343.5|1345.5|1344|1344.5|1343.5|877
1646055510000|2022-02-28 13:38:30|1345.5|1344|1345.5|1344|1345.5|1344|1345.5|1344|0
1646055540000|2022-02-28 13:39:00|1346|1344.5|1347.5|1346|1347.5|1346.5|1346|1344.5|869
1646055550000|2022-02-28 13:39:10|1347|1345.5|1347|1345.5|1347|1345.5|1347|1345.5|23
1646055560000|2022-02-28 13:39:20|1347.5|1346|1347.5|1346|1347.5|1346|1347.5|1346|0
1646055580000|2022-02-28 13:39:40|1347|1347|1346.5|1345.5|1347.5|1347|1346.5|1345.5|283
1646055590000|2022-02-28 13:39:50|1347|1344.5|1345.5|1345|1347|1345|1345.5|1344|585
1646055600000|2022-02-28 13:40:00|1345|1344|1345|1343.5|1345.5|1344|1345|1343.5|255
1646055610000|2022-02-28 13:40:10|1344.5||1345||1345||1344.5||0
1646055620000|2022-02-28 13:40:20|1344.5||1345||1345||1344.5||0
1646055630000|2022-02-28 13:40:30|1346.5|1344|1346|1344|1347|1345|1345.5|1344|889
1646055640000|2022-02-28 13:40:40|1345.5||1345.5||1345.5||1345.5||0
1646055650000|2022-02-28 13:40:50|||||||||119
1646055660000|2022-02-28 13:41:00|1346|1345.5|1347|1346|1347.5|1346|1346|1345.5|1110
1646055670000|2022-02-28 13:41:10|1346.5|1345.5|1346.5|1345|1346.5|1345.5|1346.5|1345|271
1646055700000|2022-02-28 13:41:40|1346|1344.5|1345|1344|1346.5|1344.5|1345|1344|676
1646055710000|2022-02-28 13:41:50|1344.5|1343.5|1345|1343|1345|1344|1343.5|1342.5|438
1646055720000|2022-02-28 13:42:00|1345.5|1344|1346.5|1345.5|1347|1346|1345.5|1344|516
1646055730000|2022-02-28 13:42:10|1347||1347||1347||1347||0
1646055740000|2022-02-28 13:42:20|||||||||186
1646055750000|2022-02-28 13:42:30|1346.5||1347||1347||1346.5||0
1646055770000|2022-02-28 13:42:50|1346.5|1345|1343.5|1342.5|1346.5|1345|1343.5|1342.5|934
1646055780000|2022-02-28 13:43:00|1344||1344||1344||1344||0
1646055800000|2022-02-28 13:43:20|1343.5|1343.5|1344.5|1343.5|1344.5|1344|1343.5|1343|142
1646055840000|2022-02-28 13:44:00|1345|1344|1345|1344|1345|1344|1345|1344|67
1646055860000|2022-02-28 13:44:20|1345.5|1344.5|1346|1344|1346.5|1344.5|1345.5|1344|241
1646055870000|2022-02-28 13:44:30|1345.5||1345.5||1345.5||1345.5||0
1646055890000|2022-02-28 13:44:50|1346.5|1345|1346.5|1345|1347|1346.5|1346|1345|622
1646055900000|2022-02-28 13:45:00|1347|1345.5|1346.5|1345|1347|1346|1346|1344|206
1646055910000|2022-02-28 13:45:10|1347|1345.5|1347|1346|1347|1346|1347|1345.5|0
1646055930000|2022-02-28 13:45:30|1346.5|1345.5|1346.5|1345.5|1346.5|1345.5|1346.5|1345|916
1646055940000|2022-02-28 13:45:40|1346|1345|1346|1345|1346.5|1345|1345.5|1344.5|71
1646055950000|2022-02-28 13:45:50|1346.5|1345.5|1348.5|1347|1349|1347|1346.5|1345.5|484
1646055960000|2022-02-28 13:46:00|||||||||165
1646056000000|2022-02-28 13:46:40|||||||||50
1646056030000|2022-02-28 13:47:10|1348||1348.5||1348.5||1348||0
1646056050000|2022-02-28 13:47:30||1347.5||1347.5||1347.5||1347.5|0
1646056080000|2022-02-28 13:48:00|1349.5|1348.5|1351.5|1349.5|1351.5|1349.5|1349.5|1348.5|133
1646056100000|2022-02-28 13:48:20|1352|1350.5|1353.5|1351.5|1353.5|1351.5|1351.5|1350|470
1646056130000|2022-02-28 13:48:50|1353|1352.5|1352.5|1351.5|1354.5|1352.5|1352|1351|2078
1646056140000|2022-02-28 13:49:00|1353||1353||1353||1353||150
1646056160000|2022-02-28 13:49:20|1352.5|1352|1352.5|1351.5|1352.5|1352|1352|1351.5|246
1646056170000|2022-02-28 13:49:30|1353||1353||1353||1353||0
1646056200000|2022-02-28 13:50:00||1352||1352||1352||1352|0
1646056210000|2022-02-28 13:50:10||1351.5||1351.5||1351.5||1351.5|0
1646056260000|2022-02-28 13:51:00||1352||1352||1352||1352|0
1646056270000|2022-02-28 13:51:10|1353.5|1352.5|1355|1353|1355.5|1353|1353.5|1352.5|587
1646056300000|2022-02-28 13:51:40||1354||1354||1354||1354|0
1646056310000|2022-02-28 13:51:50|||||||||115
1646056340000|2022-02-28 13:52:20||1354.5||1354.5||1354.5||1354.5|0
1646056350000|2022-02-28 13:52:30|1356|1354|1355|1354|1356|1354|1354.5|1353.5|671
1646056370000|2022-02-28 13:52:50||1354.5||1354||1354.5||1354|0
1646056390000|2022-02-28 13:53:10|1355.5|1354.5|1356.5|1355|1357|1355.5|1355|1354.5|532
1646056400000|2022-02-28 13:53:20|1356||1356.5||1356.5||1356||0
1646056420000|2022-02-28 13:53:40|1355.5|1354.5|1356|1354.5|1356.5|1354.5|1355.5|1354.5|206
1646056430000|2022-02-28 13:53:50|1355.5|1354|1355|1354|1355.5|1354|1354|1353|643
1646056440000|2022-02-28 13:54:00|1354.5|1353|1354.5|1353.5|1354.5|1353.5|1354|1353|101
1646056450000|2022-02-28 13:54:10|1353.5|1352.5|1353.5|1352.5|1354.5|1353.5|1353.5|1352.5|375
1646056460000|2022-02-28 13:54:20|1354|1353|1354.5|1353|1354.5|1353|1354|1353|569
1646056470000|2022-02-28 13:54:30|||||||||153
1646056480000|2022-02-28 13:54:40|1355|1354.5|1355.5|1354|1356|1354.5|1354.5|1353|1937
1646056490000|2022-02-28 13:54:50|1355|1353.5|1354.5|1352.5|1355|1354|1354|1352.5|497
1646056500000|2022-02-28 13:55:00||1353||1353||1353||1353|0
1646056560000|2022-02-28 13:56:00|1354|1352.5|1353.5|1352.5|1354|1352.5|1353.5|1352.5|223
1646056580000|2022-02-28 13:56:20|1353|1352|1352.5|1351.5|1353|1352|1352.5|1351.5|1197
1646056600000|2022-02-28 13:56:40|1351.5|1351|1351.5|1350|1351.5|1351|1351.5|1350|98
1646056610000|2022-02-28 13:56:50||1350.5||1350||1350.5||1350|0
1646056630000|2022-02-28 13:57:10|1352|1351|1352|1351|1352|1351|1352|1351|122
1646056640000|2022-02-28 13:57:20|1352.5|1350.5|1351.5|1350.5|1352.5|1350.5|1351.5|1350.5|108
1646056650000|2022-02-28 13:57:30||1350||1350||1350||1350|101
1646056670000|2022-02-28 13:57:50|1352|1350.5|1352.5|1350.5|1352.5|1350.5|1352|1350.5|0
1646056680000|2022-02-28 13:58:00|||||||||186
1646056690000|2022-02-28 13:58:10|1351.5||1352.5||1352.5||1351.5||0
1646056730000|2022-02-28 13:58:50||1351||1351||1351||1351|0
1646056770000|2022-02-28 13:59:30|1353|1352|1353|1351.5|1353.5|1352|1353|1351.5|1153
1646056800000|2022-02-28 14:00:00|1352|1351|1351.5|1350.5|1352|1351.5|1351|1350|1507
1646056810000|2022-02-28 14:00:10|1352||1352||1352||1352||0
1646056830000|2022-02-28 14:00:30||1351||1351||1351||1351|186
1646056840000|2022-02-28 14:00:40|1353|1351.5|1353|1351.5|1353|1351.5|1353|1351.5|260
1646056850000|2022-02-28 14:00:50|1353.5|1352|1352|1350.5|1353.5|1352|1352|1350.5|250
1646056860000|2022-02-28 14:01:00|1352.5|1351|1353|1351|1353|1351|1352.5|1351|420
1646056880000|2022-02-28 14:01:20|1353.5||1353.5||1353.5||1353.5||0
1646056890000|2022-02-28 14:01:30||1351.5||1352||1352||1351.5|0
1646056900000|2022-02-28 14:01:40||1352.5||1352.5||1352.5||1352.5|0
1646056910000|2022-02-28 14:01:50|1354|1353|1354|1353|1355|1353|1353.5|1353|3379
1646056920000|2022-02-28 14:02:00||1352.5||1353||1353||1352.5|0
1646056930000|2022-02-28 14:02:10|||||||||221
1646056960000|2022-02-28 14:02:40|1354.5||1354.5||1354.5||1354.5||0
1646056970000|2022-02-28 14:02:50|||||||||185
1646056980000|2022-02-28 14:03:00|1354|1352.5|1353|1352|1354|1352.5|1353|1352|926
1646056990000|2022-02-28 14:03:10|1352.5||1353||1353||1352.5||134
1646057000000|2022-02-28 14:03:20|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|185
1646057040000|2022-02-28 14:04:00|1353|1352|1353|1352|1353|1352|1353|1352|64
1646057050000|2022-02-28 14:04:10|||||||||2
1646057060000|2022-02-28 14:04:20|||||||||185
1646057100000|2022-02-28 14:05:00|1352.5|1351.5|1351|1350.5|1352.5|1351.5|1351|1350|1759
1646057110000|2022-02-28 14:05:10|1350.5|1350|1349.5|1348.5|1350.5|1350|1349|1347.5|771
1646057120000|2022-02-28 14:05:20|1349|1348|1349|1348|1349|1348|1349|1348|1246
1646057130000|2022-02-28 14:05:30||1347.5||1348||1348||1347.5|449
1646057140000|2022-02-28 14:05:40|1349.5|1348.5|1350.5|1349|1351|1349.5|1349.5|1348.5|1828
1646057150000|2022-02-28 14:05:50|1351|1349.5|1351|1349|1351.5|1350|1351|1349|1065
1646057160000|2022-02-28 14:06:00||1349.5||1350||1350||1349.5|661
1646057170000|2022-02-28 14:06:10|1351.5||1351||1351.5||1351||0
1646057180000|2022-02-28 14:06:20||1349.5||1349.5||1349.5||1349.5|207
1646057190000|2022-02-28 14:06:30|1350.5||1350.5||1350.5||1350.5||0
1646057220000|2022-02-28 14:07:00|1350|1349|1350|1349|1350|1349|1350|1349|388
1646057280000|2022-02-28 14:08:00|||||||||186
1646057320000|2022-02-28 14:08:40|1350.5|1349.5|1351|1350|1351.5|1350.5|1350.5|1349.5|1839
1646057370000|2022-02-28 14:09:30|1351.5|1351|1351|1350|1351.5|1351|1351|1350|430
1646057380000|2022-02-28 14:09:40|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|241
1646057400000|2022-02-28 14:10:00|||||||||347
1646057450000|2022-02-28 14:10:50|1350|1349|1349|1348|1350|1349|1349|1348|1543
1646057460000|2022-02-28 14:11:00|||||||||406
1646057470000|2022-02-28 14:11:10|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|3
1646057500000|2022-02-28 14:11:40|||||||||1589
1646057520000|2022-02-28 14:12:00|||||||||208
1646057530000|2022-02-28 14:12:10|1348|1347|1348|1346.5|1348|1347|1348|1346.5|444
1646057570000|2022-02-28 14:12:50|1347.5|1346|1347|1345.5|1347.5|1346|1347|1345.5|681
1646057580000|2022-02-28 14:13:00|1346.5|1345|1346.5|1345|1346.5|1345.5|1346|1345|238
1646057610000|2022-02-28 14:13:30||1345.5||1345.5||1345.5||1345.5|0
1646057620000|2022-02-28 14:13:40|1347|1346|1348|1346.5|1348|1346.5|1347|1345.5|1127
1646057640000|2022-02-28 14:14:00|1348.5|1347.5|1348.5|1347.5|1349|1348|1348.5|1347.5|531
1646057670000|2022-02-28 14:14:30|1349|1347|1348|1347|1349|1347|1348|1347|321
1646057690000|2022-02-28 14:14:50|1348.5||1348.5||1348.5||1348.5||0
1646057700000|2022-02-28 14:15:00||1347.5||1347.5||1347.5||1347.5|0
1646057710000|2022-02-28 14:15:10|1349|1348|1350|1348|1350|1348.5|1349|1347.5|597
1646057720000|2022-02-28 14:15:20||1348.5||1348.5||1348.5||1348.5|0
1646057730000|2022-02-28 14:15:30|1350.5|1349.5|1351|1349.5|1351|1349.5|1350.5|1349.5|0
1646057740000|2022-02-28 14:15:40|1351.5|1350|1352.5|1350.5|1353|1351.5|1351.5|1349.5|1587
1646057760000|2022-02-28 14:16:00|1352|1351.5|1351.5|1350.5|1352|1351.5|1351.5|1350.5|234
1646057770000|2022-02-28 14:16:10|1351|1350|1350.5|1349.5|1351|1350|1350.5|1349.5|1129
1646057780000|2022-02-28 14:16:20|1350|1349|1350|1348.5|1350.5|1349|1350|1348.5|556
1646057790000|2022-02-28 14:16:30||1348||1348||1348||1348|0
1646057820000|2022-02-28 14:17:00|1349|1347|1347.5|1346.5|1349|1347|1347.5|1346.5|458
1646057830000|2022-02-28 14:17:10|1348|1347|1348.5|1347|1348.5|1347|1348|1347|45
1646057840000|2022-02-28 14:17:20||1347.5||1347||1347.5||1347|0
1646057870000|2022-02-28 14:17:50|1349|1347.5|1350|1349|1350|1349|1349|1347.5|865
1646057890000|2022-02-28 14:18:10|1351|1349.5|1351.5|1349.5|1351.5|1349.5|1351|1349|84
1646057900000|2022-02-28 14:18:20|1350.5|1348.5|1349.5|1347.5|1351|1349.5|1349.5|1347.5|941
1646057950000|2022-02-28 14:19:10||1348||1348||1348||1348|0
1646057960000|2022-02-28 14:19:20|1348.5||1349.5||1349.5||1348.5||134
1646057970000|2022-02-28 14:19:30|||||||||15
1646058010000|2022-02-28 14:20:10|||||||||186
1646058060000|2022-02-28 14:21:00|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|283
1646058070000|2022-02-28 14:21:10||1347||1347||1347||1347|340
1646058080000|2022-02-28 14:21:20|||||||||459
1646058130000|2022-02-28 14:22:10|1348||1348||1348||1348||0
1646058160000|2022-02-28 14:22:40|1347.5||1348||1348||1347.5||175
1646058170000|2022-02-28 14:22:50|1348.5|1347.5|1349.5|1347.5|1349.5|1347.5|1348|1347.5|1074
1646058200000|2022-02-28 14:23:20|||||||||2650
1646058230000|2022-02-28 14:23:50|1350|1348|1350.5|1349.5|1350.5|1349.5|1350|1348|939
1646058240000|2022-02-28 14:24:00|1350|1349|1349.5|1348|1350|1349.5|1349.5|1348|2429
1646058260000|2022-02-28 14:24:20|1350|1348.5|1350|1348.5|1350.5|1348.5|1350|1348.5|0
1646058280000|2022-02-28 14:24:40|||||||||1050
1646058290000|2022-02-28 14:24:50|||||||||186
1646058330000|2022-02-28 14:25:30|1350.5|1349|1350|1348.5|1350.5|1349.5|1350|1348.5|174
1646058340000|2022-02-28 14:25:40|||||||||125
1646058350000|2022-02-28 14:25:50|1349.5|1348|1349|1348.5|1349.5|1348.5|1349|1348|592
1646058360000|2022-02-28 14:26:00|1350||1349.5||1350||1349.5||593
1646058370000|2022-02-28 14:26:10|1350||1350||1350||1350||91
1646058480000|2022-02-28 14:28:00|1350.5|1349|1350.5|1349|1350.5|1349|1350.5|1349|411
1646058520000|2022-02-28 14:28:40|1350|1348.5|1349|1347.5|1350|1348.5|1348|1347.5|1704
1646058530000|2022-02-28 14:28:50|||||||||50
1646058540000|2022-02-28 14:29:00|1348.5||1348.5||1348.5||1348.5||0
1646058550000|2022-02-28 14:29:10|1349||1349||1349||1349||38
1646058590000|2022-02-28 14:29:50||1348||1347.5||1348||1347.5|0
1646058600000|2022-02-28 14:30:00|1349.5|1348|1349|1347.5|1349.5|1348|1348.5|1347.5|185
1646058610000|2022-02-28 14:30:10|1349.5|1348|1357|1355|1357|1355|1349.5|1348|2712
1646058620000|2022-02-28 14:30:20|1357.5|1355.5|1355|1353|1359|1356|1355|1353|983
1646058630000|2022-02-28 14:30:30|1354.5|1352|1353|1352|1354.5|1352|1353|1352|814
1646058640000|2022-02-28 14:30:40|1353.5|1352.5|1355|1352.5|1355|1352.5|1353.5|1352.5|289
1646058650000|2022-02-28 14:30:50|1354.5|1352|1355|1352.5|1355|1353|1354|1352|0
1646058660000|2022-02-28 14:31:00|1354.5|1352|1354|1352|1354.5|1352.5|1354|1352|0
1646058670000|2022-02-28 14:31:10|1353.5|1351.5|1352|1351|1353.5|1351.5|1352|1351|1274
1646058680000|2022-02-28 14:31:20|||||||||46
1646058690000|2022-02-28 14:31:30|1351.5|1350|1351.5|1350|1351.5|1350|1351.5|1350|235
1646058700000|2022-02-28 14:31:40|1352||1351.5||1352||1351.5||3
1646058710000|2022-02-28 14:31:50|1351|1349.5|1351.5|1349.5|1351.5|1350|1351|1349.5|0
1646058720000|2022-02-28 14:32:00|1352|1350|1352.5|1351|1352.5|1351.5|1352|1349.5|935
1646058730000|2022-02-28 14:32:10|1353||1353||1353||1353||0
1646058740000|2022-02-28 14:32:20|1352.5|1351.5|1352.5|1351|1352.5|1351.5|1352.5|1351|31
1646058750000|2022-02-28 14:32:30|1352|1350.5|1351|1350.5|1352|1350.5|1351|1350.5|19
1646058760000|2022-02-28 14:32:40||1350||1350||1350||1350|667
1646058770000|2022-02-28 14:32:50|1351.5|1349.5|1353|1351.5|1353|1351.5|1351.5|1349.5|514
1646058780000|2022-02-28 14:33:00|1352.5|1351|1351|1349|1352.5|1351|1350.5|1349|186
1646058790000|2022-02-28 14:33:10|1351.5|1349.5|1351.5|1349.5|1351.5|1349.5|1351.5|1349.5|0
1646058830000|2022-02-28 14:33:50||1350||1350||1350||1350|206
1646058840000|2022-02-28 14:34:00|1351|1349.5|1351|1349.5|1351|1349.5|1351|1349.5|0
1646058890000|2022-02-28 14:34:50|1351.5|1350|1351.5|1350|1351.5|1350|1351.5|1350|15
1646058900000|2022-02-28 14:35:00|1352.5|1350.5|1355|1353|1355|1353|1352.5|1350.5|333
1646058910000|2022-02-28 14:35:10|1354.5|1352.5|1353|1351.5|1354.5|1352.5|1353|1351.5|1009
1646058920000|2022-02-28 14:35:20|1352.5|1351|1352.5|1351|1352.5|1351|1352.5|1351|437
1646058930000|2022-02-28 14:35:30||1350.5||1350.5||1350.5||1350.5|140
1646058940000|2022-02-28 14:35:40|1351.5|1350|1351.5|1350|1351.5|1350|1351.5|1350|443
1646058960000|2022-02-28 14:36:00|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|43
1646058980000|2022-02-28 14:36:20||1351||1350.5||1351||1350.5|0
1646058990000|2022-02-28 14:36:30||1351||1351||1351||1351|0
1646059000000|2022-02-28 14:36:40|1353|1351.5|1354|1353|1354.5|1353|1353|1351.5|1869
1646059040000|2022-02-28 14:37:20|1353.5|1352.5|1352.5|1351.5|1353.5|1352.5|1352.5|1351.5|1524
1646059050000|2022-02-28 14:37:30|1352|1351|1350.5|1349|1352.5|1351|1350.5|1349|120
1646059080000|2022-02-28 14:38:00|1350||1350||1350||1350||0
1646059090000|2022-02-28 14:38:10|1351|1348.5|1350|1348.5|1351.5|1350.5|1350|1348.5|650
1646059120000|2022-02-28 14:38:40|1349.5|1348|1349|1347.5|1349.5|1348|1349|1347.5|875
1646059130000|2022-02-28 14:38:50|1348|1347|1348|1346.5|1348|1347|1347|1346.5|160
1646059150000|2022-02-28 14:39:10|1349|1347|1349.5|1348|1349.5|1348|1349|1347|244
1646059160000|2022-02-28 14:39:20|1350.5|1348.5|1350|1348.5|1350.5|1349|1350|1348|127
1646059190000|2022-02-28 14:39:50|1350.5|1349|1350.5|1349|1350.5|1349|1350.5|1349|0
1646059200000|2022-02-28 14:40:00|1350|1348.5|1349|1347|1350|1348.5|1349|1347|719
1646059210000|2022-02-28 14:40:10|1348.5||1348.5||1348.5||1348.5||0
1646059230000|2022-02-28 14:40:30|1349|1348|1349|1348|1350.5|1349|1349|1346.5|3822
1646059240000|2022-02-28 14:40:40|1349.5|1348.5|1349.5|1348|1351|1348.5|1349.5|1348|0
1646059270000|2022-02-28 14:41:10|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|242
1646059280000|2022-02-28 14:41:20|1349.5||1349.5||1349.5||1349.5||0
1646059290000|2022-02-28 14:41:30|1348.5||1349.5||1349.5||1348.5||0
1646059300000|2022-02-28 14:41:40|1349||1349||1349||1349||0
1646059320000|2022-02-28 14:42:00|1349.5|1348|1351|1349|1351|1349|1349.5|1348|1368
1646059330000|2022-02-28 14:42:10|1350.5|1349.5|1351|1349.5|1351|1350|1350.5|1349.5|150
1646059340000|2022-02-28 14:42:20|1350.5|1350|1351|1349.5|1351|1350|1350.5|1349.5|2
1646059350000|2022-02-28 14:42:30||1350||1350||1350||1350|0
1646059360000|2022-02-28 14:42:40|1351.5|1349.5|1352.5|1351|1353|1351|1351.5|1349.5|510
1646059370000|2022-02-28 14:42:50|1352|1350.5|1352|1350.5|1352|1350.5|1352|1350.5|2
1646059400000|2022-02-28 14:43:20|1351|1350|1350.5|1349|1351|1350|1350|1349|1493
1646059410000|2022-02-28 14:43:30|1350|1348.5|1350|1348|1350|1348.5|1350|1348|0
1646059420000|2022-02-28 14:43:40|1349.5||1349.5||1349.5||1349.5||0
1646059440000|2022-02-28 14:44:00|1349|1347|1348|1346.5|1349|1347|1348|1346.5|186
1646059460000|2022-02-28 14:44:20|1348.5|1347|1349|1347.5|1349|1347.5|1348|1347|1238
1646059470000|2022-02-28 14:44:30|||||||||200
1646059520000|2022-02-28 14:45:20|1348.5||1349||1349||1348.5||0
1646059530000|2022-02-28 14:45:30|1349.5|1348|1350|1348.5|1350|1349|1349.5|1348|2541
1646059540000|2022-02-28 14:45:40||1348||1348||1348||1348|0
1646059550000|2022-02-28 14:45:50|1350.5|1348.5|1351|1349.5|1351.5|1350|1350.5|1348|114
1646059560000|2022-02-28 14:46:00|1351.5|1350|1353.5|1351.5|1353.5|1352|1351.5|1350|735
1646059570000|2022-02-28 14:46:10|1353|1351|1351.5|1350.5|1353|1351|1351.5|1350.5|344
1646059580000|2022-02-28 14:46:20|1352||1351.5||1352.5||1351.5||564
1646059590000|2022-02-28 14:46:30|1350.5|1350|1350.5|1349|1350.5|1350.5|1350.5|1349|1699
1646059600000|2022-02-28 14:46:40|1350||1350||1350||1350||0
1646059610000|2022-02-28 14:46:50|1350.5|1349.5|1351.5|1349.5|1351.5|1349.5|1350.5|1349.5|106
1646059620000|2022-02-28 14:47:00|1352|1350|1352|1350.5|1352|1350.5|1351.5|1349.5|0
1646059630000|2022-02-28 14:47:10|1351.5|1350|1352|1350.5|1352|1350.5|1351.5|1350|0
1646059640000|2022-02-28 14:47:20|1352.5|1351|1352.5|1351|1353|1351|1352|1350.5|693
1646059670000|2022-02-28 14:47:50|1352|1350.5|1351.5|1350.5|1352|1350.5|1351.5|1349.5|546
1646059680000|2022-02-28 14:48:00|1352.5|1351|1351.5|1350.5|1352.5|1351|1351.5|1350.5|95
1646059690000|2022-02-28 14:48:10|||||||||51
1646059700000|2022-02-28 14:48:20|1351|1350|1351.5|1350|1351.5|1350|1351|1350|344
1646059710000|2022-02-28 14:48:30||1350.5||1350.5||1350.5||1350.5|0
1646059720000|2022-02-28 14:48:40|1352.5|1351|1356|1354.5|1356|1354.5|1352|1351|1550
1646059730000|2022-02-28 14:48:50|1355|1354|1355|1354|1355|1354.5|1355|1353.5|199
1646059740000|2022-02-28 14:49:00|1355.5|1354.5|1354|1352.5|1355.5|1354.5|1354|1352.5|3036
1646059750000|2022-02-28 14:49:10|1354.5||1354.5||1354.5||1354.5||0
1646059770000|2022-02-28 14:49:30||1353||1353||1353||1353|0
1646059800000|2022-02-28 14:50:00||1353.5||1353||1353.5||1353|174
1646059850000|2022-02-28 14:50:50||1353.5||1353.5||1353.5||1353.5|0
1646059890000|2022-02-28 14:51:30|1355|1354|1356|1355|1357|1355|1355|1353.5|2717
1646059900000|2022-02-28 14:51:40|1355.5|1354.5|1355.5|1354.5|1355.5|1354.5|1355.5|1354.5|49
1646059910000|2022-02-28 14:51:50|1354.5|1353.5|1353|1351.5|1354.5|1353.5|1352|1351.5|3976
1646059920000|2022-02-28 14:52:00|1353.5|1352|1354|1352|1354|1352|1353.5|1352|650
1646059930000|2022-02-28 14:52:10|1356.5|1352.5|1358.5|1357|1359|1358|1356|1352.5|5766
1646059950000|2022-02-28 14:52:30|1357.5|1356|1358|1356|1359|1357|1357|1355.5|631
1646059980000|2022-02-28 14:53:00||1356.5||1357||1357||1356.5|0
1646059990000|2022-02-28 14:53:10|1358.5|1357.5|1363.5|1361.5|1365.5|1363.5|1358.5|1357.5|2519
1646060000000|2022-02-28 14:53:20|1362.5|1360.5|1361.5|1360.5|1362.5|1360.5|1361.5|1360.5|18
1646060030000|2022-02-28 14:53:50|1361|1359.5|1360|1358.5|1361.5|1359.5|1360|1358.5|1436
1646060050000|2022-02-28 14:54:10|1360.5|1359|1361|1358.5|1361.5|1360|1360.5|1358.5|558
1646060060000|2022-02-28 14:54:20||1359||1359||1359||1359|0
1646060070000|2022-02-28 14:54:30|1360.5|1358.5|1359|1357.5|1360.5|1358.5|1359|1357.5|755
1646060080000|2022-02-28 14:54:40|1358.5|1357|1359|1357|1359|1357|1358.5|1357|430
1646060090000|2022-02-28 14:54:50|1358.5||1358.5||1358.5||1358.5||0
1646060100000|2022-02-28 14:55:00||1357.5||1357.5||1357.5||1357.5|12
1646060110000|2022-02-28 14:55:10|1359.5|1358|1360.5|1359|1360.5|1360|1359.5|1358|406
1646060120000|2022-02-28 14:55:20|1360||1360||1360||1360||0
1646060140000|2022-02-28 14:55:40|||||||||15
1646060150000|2022-02-28 14:55:50|1360.5|1359.5|1360.5|1359.5|1360.5|1359.5|1360.5|1359|130
1646060160000|2022-02-28 14:56:00|1361|1360|1361|1360|1361.5|1360|1361|1359.5|451
1646060190000|2022-02-28 14:56:30|1361.5|1360.5|1361.5|1360|1361.5|1360.5|1361.5|1360|29
1646060220000|2022-02-28 14:57:00|||||||||475
1646060260000|2022-02-28 14:57:40|1363|1360.5|1362.5|1361.5|1363.5|1362|1362.5|1360.5|674
1646060270000|2022-02-28 14:57:50|1363|1361|1362.5|1360.5|1363|1361|1361.5|1360|1430
1646060280000|2022-02-28 14:58:00||1361||1361||1361||1361|0
1646060300000|2022-02-28 14:58:20|1362||1362.5||1362.5||1362||88
1646060330000|2022-02-28 14:58:50||1361.5||1361.5||1361.5||1361.5|16
1646060340000|2022-02-28 14:59:00|1363|1362|1364|1362.5|1364|1362.5|1363|1362|639
1646060350000|2022-02-28 14:59:10|1363.5|1362|1363.5|1362|1363.5|1362|1362.5|1361.5|129
1646060360000|2022-02-28 14:59:20||1362.5||1362.5||1362.5||1362.5|69
1646060370000|2022-02-28 14:59:30||1362||1362.5||1362.5||1362|0
1646060380000|2022-02-28 14:59:40||1363||1363||1363||1363|0
1646060390000|2022-02-28 14:59:50||1362.5||1362.5||1362.5||1362.5|0
1646060400000|2022-02-28 15:00:00|1363|1362|1363|1361.5|1363.5|1362|1361|1360|3146
1646060410000|2022-02-28 15:00:10|1363.5|1362|1364|1363|1364.5|1364|1363.5|1362|328
1646060420000|2022-02-28 15:00:20|1363.5|1362.5|1363.5|1362.5|1363.5|1362.5|1363.5|1362.5|4
1646060430000|2022-02-28 15:00:30|1363|1362|1362.5|1361.5|1363.5|1362|1362.5|1361.5|625
1646060460000|2022-02-28 15:01:00|1362|1361|1360.5|1359.5|1362|1361|1360|1359|1245
1646060470000|2022-02-28 15:01:10|||||||||200
1646060490000|2022-02-28 15:01:30|||||||||28
1646060500000|2022-02-28 15:01:40|||||||||148
1646060510000|2022-02-28 15:01:50|1361|1360|1361|1359.5|1361|1360|1361|1359.5|107
1646060540000|2022-02-28 15:02:20|1361.5|1360|1361.5|1360|1361.5|1360|1361|1360|63
1646060550000|2022-02-28 15:02:30|1362|1360.5|1361.5|1360.5|1362|1361|1361.5|1360|68
1646060570000|2022-02-28 15:02:50|1361|1360|1360.5|1359.5|1361|1360|1360|1359.5|851
1646060580000|2022-02-28 15:03:00|1359.5|1358.5|1358.5|1357.5|1359.5|1359|1358.5|1357.5|1332
1646060590000|2022-02-28 15:03:10|1358||1358.5||1358.5||1358||150
1646060600000|2022-02-28 15:03:20|1358|1357|1358|1357|1358|1357|1358|1357|281
1646060610000|2022-02-28 15:03:30|||||||||11
1646060640000|2022-02-28 15:04:00|1358.5|1357.5|1357|1355.5|1358.5|1357.5|1356|1355|7045
1646060670000|2022-02-28 15:04:30|1357.5|1356|1358|1356.5|1358|1356.5|1357.5|1356|212
1646060680000|2022-02-28 15:04:40|||||||||67
1646060700000|2022-02-28 15:05:00|1357.5|1355.5|1356|1355|1357.5|1355.5|1355.5|1355|1104
1646060710000|2022-02-28 15:05:10|1356.5|1355.5|1356|1355|1356.5|1355.5|1356|1355|34
1646060720000|2022-02-28 15:05:20|1356.5||1356||1356.5||1356||0
1646060730000|2022-02-28 15:05:30||1354.5||1354.5||1354.5||1354.5|256
1646060760000|2022-02-28 15:06:00|||||||||544
1646060770000|2022-02-28 15:06:10|||||||||143
1646060810000|2022-02-28 15:06:50|1355.5|1354|1355.5|1354|1355.5|1354|1355|1354|641
1646060830000|2022-02-28 15:07:10|1355|1353|1354|1352.5|1355|1353.5|1352.5|1351.5|2165
1646060840000|2022-02-28 15:07:20|1353.5||1353.5||1353.5||1353.5||427
1646060860000|2022-02-28 15:07:40|1354|1353|1354|1353|1354|1353|1354|1353|1012
1646060880000|2022-02-28 15:08:00|||||||||70
1646060890000|2022-02-28 15:08:10|1354.5|1353.5|1355|1353.5|1355|1354|1354.5|1353.5|2145
1646060900000|2022-02-28 15:08:20|1354.5|1353|1354|1353|1354.5|1353|1354|1353|607
1646060920000|2022-02-28 15:08:40|||||||||185
1646060940000|2022-02-28 15:09:00|1353.5|1352.5|1352|1351|1354|1352.5|1352|1351|1821
1646060960000|2022-02-28 15:09:20|1353|1351.5|1352.5|1351|1353|1351.5|1352.5|1351|1057
1646060980000|2022-02-28 15:09:40|1352|1351.5|1352.5|1351.5|1352.5|1351.5|1352|1351.5|358
1646061000000|2022-02-28 15:10:00|||||||||185
1646061010000|2022-02-28 15:10:10|1353|1352|1353|1352|1353|1352|1353|1352|418
1646061020000|2022-02-28 15:10:20|1353.5||1353.5||1353.5||1353.5||288
1646061040000|2022-02-28 15:10:40|1354|1352.5|1354|1352.5|1354|1353|1353.5|1352.5|530
1646061050000|2022-02-28 15:10:50|1353.5|1352|1352.5|1351.5|1353.5|1352|1352.5|1351.5|459
1646061060000|2022-02-28 15:11:00|1353||1353||1353||1353||357
1646061070000|2022-02-28 15:11:10|1353.5|1352.5|1354|1353|1354|1353|1353.5|1352.5|1217
1646061080000|2022-02-28 15:11:20|1353.5|1352.5|1353|1351.5|1353.5|1352.5|1353|1351.5|1575
1646061090000|2022-02-28 15:11:30|1352.5|1352|1352|1351|1352.5|1352|1352|1351|294
1646061100000|2022-02-28 15:11:40|1351.5|1350.5|1351|1350|1351.5|1350.5|1350.5|1350|344
1646061110000|2022-02-28 15:11:50|1350.5|1349|1350|1349|1350.5|1349.5|1349.5|1348.5|179
1646061120000|2022-02-28 15:12:00|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|670
1646061130000|2022-02-28 15:12:10|1349|1348|1349|1347.5|1349.5|1348|1348|1347.5|852
1646061160000|2022-02-28 15:12:40|1349.5|1348|1350.5|1348.5|1350.5|1349|1349.5|1348|721
1646061170000|2022-02-28 15:12:50|1350|1349|1350|1348.5|1350|1349|1350|1348.5|0
1646061180000|2022-02-28 15:13:00|1350.5|1349|1350.5|1349|1350.5|1349|1350.5|1349|0
1646061240000|2022-02-28 15:14:00|1350|1348.5|1349.5|1348|1350.5|1348.5|1349|1348|1682
1646061250000|2022-02-28 15:14:10|1348.5|1347.5|1346.5|1345.5|1348.5|1347.5|1346|1345.5|1745
1646061260000|2022-02-28 15:14:20||1346||1345.5||1346||1345.5|503
1646061270000|2022-02-28 15:14:30|1347|1346|1348|1347|1348|1347|1347|1346|584
1646061280000|2022-02-28 15:14:40|1349||1349||1349||1349||321
1646061290000|2022-02-28 15:14:50|1349.5|1348|1349.5|1348|1349.5|1348|1349.5|1348|286
1646061300000|2022-02-28 15:15:00|1350.5|1348.5|1350.5|1349|1351.5|1349.5|1350|1348.5|441
1646061310000|2022-02-28 15:15:10|1351|1349.5|1352|1350.5|1352.5|1350.5|1351|1349|1376
1646061350000|2022-02-28 15:15:50|1351.5|1350|1350.5|1349.5|1351.5|1350.5|1350.5|1349.5|894
1646061360000|2022-02-28 15:16:00|1351|1350|1351.5|1350|1351.5|1350|1351|1350|442
1646061370000|2022-02-28 15:16:10||1350.5||1350.5||1350.5||1350.5|0
1646061390000|2022-02-28 15:16:30|1352|1351|1352.5|1351|1353.5|1351|1352|1351|484
1646061410000|2022-02-28 15:16:50|1353|1351.5|1353.5|1352|1353.5|1352|1353|1351.5|0
1646061420000|2022-02-28 15:17:00||1352.5||1352.5||1352.5||1352.5|0
1646061430000|2022-02-28 15:17:10|||||||||123
1646061440000|2022-02-28 15:17:20|1353|1352|1353.5|1352.5|1353.5|1352.5|1353|1352|659
1646061450000|2022-02-28 15:17:30|1353|1352|1351.5|1350.5|1353|1352|1351.5|1350.5|1680
1646061460000|2022-02-28 15:17:40|1352|1351|1352|1351|1353|1351.5|1352|1350|2844
1646061480000|2022-02-28 15:18:00|1351.5|1350.5|1350.5|1349.5|1351.5|1350.5|1350.5|1349.5|396
1646061500000|2022-02-28 15:18:20|1350|1349|1349.5|1348|1350.5|1349|1349.5|1348|2143
1646061530000|2022-02-28 15:18:50|1349|1347.5|1348|1347|1349|1347.5|1348|1347|23
1646061540000|2022-02-28 15:19:00|1347.5||1348||1348||1347.5||580
1646061570000|2022-02-28 15:19:30|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1348.5|1347|1105
1646061580000|2022-02-28 15:19:40||1348||1347||1348||1347|122
1646061590000|2022-02-28 15:19:50|1349|1347.5|1349|1347.5|1349|1347.5|1349|1347.5|386
1646061650000|2022-02-28 15:20:50|||||||||433
1646061660000|2022-02-28 15:21:00|1349.5|1348|1350.5|1349.5|1350.5|1349.5|1349|1348|1235
1646061670000|2022-02-28 15:21:10|1350|1349|1352|1350.5|1352.5|1350.5|1350|1349|738
1646061680000|2022-02-28 15:21:20|1352.5|1351|1354|1352.5|1354|1352.5|1352.5|1351|90
1646061690000|2022-02-28 15:21:30|1353.5|1352|1352|1350.5|1353.5|1352|1352|1350.5|1170
1646061700000|2022-02-28 15:21:40|1353|1351|1352.5|1350.5|1353|1351.5|1352|1350.5|239
1646061710000|2022-02-28 15:21:50|1353|1351|1353.5|1352|1353.5|1352|1353|1351|457
1646061720000|2022-02-28 15:22:00|1354|1352.5|1355|1353|1355.5|1353.5|1354|1352.5|798
1646061730000|2022-02-28 15:22:10|1355.5|1353.5|1355|1353.5|1357.5|1355|1355|1353|1618
1646061740000|2022-02-28 15:22:20|1354.5||1355||1355||1354.5||0
1646061760000|2022-02-28 15:22:40||1354||1354||1354||1354|0
1646061780000|2022-02-28 15:23:00|1354.5|1353.5|1353.5|1352.5|1354.5|1353.5|1353.5|1352.5|1773
1646061790000|2022-02-28 15:23:10|1352.5|1352|1352.5|1351.5|1353.5|1352|1352.5|1351.5|53
1646061830000|2022-02-28 15:23:50|1353.5|1352|1354.5|1353|1354.5|1353|1353.5|1351.5|118
1646061860000|2022-02-28 15:24:20|1355|1353.5|1356.5|1355|1357|1355.5|1355|1353.5|201
1646061870000|2022-02-28 15:24:30|1357|1355.5|1357.5|1356|1357.5|1357|1357|1355|520
1646061880000|2022-02-28 15:24:40|1358.5|1356.5|1358.5|1356.5|1359|1356.5|1358|1356|0
1646061890000|2022-02-28 15:24:50|1359|1357.5|1358|1356.5|1360|1357.5|1357.5|1356|651
1646061900000|2022-02-28 15:25:00|1357.5|1356|1357.5|1356|1357.5|1356|1357.5|1356|0
1646061910000|2022-02-28 15:25:10|1358.5|1356.5|1358.5|1356.5|1358.5|1356.5|1358.5|1356.5|0
1646061940000|2022-02-28 15:25:40||1357.5||1357.5||1357.5||1357.5|0
1646061960000|2022-02-28 15:26:00|1358|1357|1357.5|1356.5|1358.5|1358|1357.5|1356.5|843
1646061970000|2022-02-28 15:26:10|1358|1357|1358|1357|1358|1357|1358|1357|0
1646061980000|2022-02-28 15:26:20|||||||||604
1646062010000|2022-02-28 15:26:50|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|455
1646062020000|2022-02-28 15:27:00|1358|1357|1357.5|1356|1358|1357|1357.5|1356|1178
1646062030000|2022-02-28 15:27:10|1358||1357||1358||1357||0
1646062040000|2022-02-28 15:27:20|1357.5|1356.5|1359|1356.5|1359|1357|1357.5|1356.5|989
1646062060000|2022-02-28 15:27:40|1358.5|1357.5|1359|1358|1359|1358|1358.5|1357.5|18
1646062070000|2022-02-28 15:27:50|1360|1357.5|1361.5|1360|1362|1360|1360|1357.5|402
1646062080000|2022-02-28 15:28:00||1360.5||1360||1360.5||1360|0
1646062090000|2022-02-28 15:28:10|1362|1360.5|1362.5|1360.5|1362.5|1360.5|1362|1360.5|56
1646062110000|2022-02-28 15:28:30|1362|1360|1360.5|1359.5|1362|1360|1360.5|1359.5|961
1646062120000|2022-02-28 15:28:40|1361.5|1360|1362.5|1360|1362.5|1360|1361.5|1360|813
1646062130000|2022-02-28 15:28:50|1361.5||1361.5||1361.5||1361.5||788
1646062140000|2022-02-28 15:29:00|1362|1360.5|1363|1361|1363.5|1361|1362|1360.5|123
1646062160000|2022-02-28 15:29:20|1363.5|1361.5|1364|1362.5|1364.5|1363|1363.5|1361.5|330
1646062170000|2022-02-28 15:29:30|1363.5|1362|1363|1361|1363.5|1362|1363|1361|1340
1646062180000|2022-02-28 15:29:40|1362.5|1362|1362|1360|1362.5|1362|1362|1360|323
1646062200000|2022-02-28 15:30:00||1359.5||1359.5||1359.5||1359.5|399
1646062220000|2022-02-28 15:30:20||1360||1360||1360||1360|0
1646062240000|2022-02-28 15:30:40|1363|1360.5|1364|1362.5|1364|1362.5|1363|1360.5|411
1646062250000|2022-02-28 15:30:50||1363||1363||1363||1363|0
1646062260000|2022-02-28 15:31:00|1363.5|1362.5|1363.5|1362|1363.5|1362.5|1363.5|1362|241
1646062280000|2022-02-28 15:31:20|1362.5|1361.5|1362|1360.5|1362.5|1361.5|1362|1360.5|1793
1646062300000|2022-02-28 15:31:40||1361||1360.5||1361||1360.5|150
1646062320000|2022-02-28 15:32:00|1362.5|1361|1362.5|1361|1362.5|1361|1362.5|1361|698
1646062330000|2022-02-28 15:32:10||1361.5||1361.5||1361.5||1361.5|0
1646062340000|2022-02-28 15:32:20||1361||1361||1361||1361|3
1646062350000|2022-02-28 15:32:30|1362|1360|1359|1357.5|1362|1360.5|1359|1357.5|4102
1646062360000|2022-02-28 15:32:40|1358|1357|1357.5|1356|1358|1357|1357.5|1356|862
1646062380000|2022-02-28 15:33:00|1358|1356.5|1358|1356.5|1358|1356.5|1358|1356|1291
1646062390000|2022-02-28 15:33:10|1358.5|1357|1359.5|1357.5|1359.5|1357.5|1358.5|1356.5|1342
1646062410000|2022-02-28 15:33:30|1359|1358|1359|1357|1359|1358.5|1359|1357|277
1646062420000|2022-02-28 15:33:40||1357.5||1357.5||1357.5||1357.5|0
1646062430000|2022-02-28 15:33:50|1359.5|1358|1360|1358.5|1360|1358.5|1359.5|1358|2558
1646062440000|2022-02-28 15:34:00|1360.5|1359|1360|1358.5|1360.5|1359|1360|1358.5|490
1646062450000|2022-02-28 15:34:10|1360.5|1360|1360|1358.5|1360.5|1360|1360|1358.5|2117
1646062470000|2022-02-28 15:34:30|1359.5||1360||1360||1359.5||0
1646062480000|2022-02-28 15:34:40|1359.5|1358|1359.5|1358|1360|1358.5|1358.5|1357.5|1786
1646062500000|2022-02-28 15:35:00||1358.5||1358||1358.5||1358|4
1646062510000|2022-02-28 15:35:10||1358.5||1358.5||1358.5||1358.5|0
1646062520000|2022-02-28 15:35:20|1360|1359|1360.5|1359|1360.5|1359|1357.5|1357|6738
1646062530000|2022-02-28 15:35:30|1361|1360|1360|1358.5|1361|1360|1358.5|1358|5539
1646062540000|2022-02-28 15:35:40|1360.5|1359|1361|1359|1361|1360|1360|1359|2013
1646062550000|2022-02-28 15:35:50|1360.5|1360|1360.5|1359|1361|1360|1359.5|1359|5063
1646062560000|2022-02-28 15:36:00||1360||1359||1360||1359|160
1646062570000|2022-02-28 15:36:10|||||||||353
1646062640000|2022-02-28 15:37:20|1361|1359.5|1361.5|1360.5|1362|1361|1361|1359.5|2224
1646062650000|2022-02-28 15:37:30|1362|1361|1362.5|1361|1363.5|1361.5|1361.5|1360.5|493
1646062660000|2022-02-28 15:37:40|1362|1360.5|1361|1359.5|1362|1360.5|1360|1359.5|2056
1646062670000|2022-02-28 15:37:50|1360.5||1361||1361||1360.5||0
1646062680000|2022-02-28 15:38:00|1360.5|1359|1360|1359|1360.5|1359|1360|1359|479
1646062690000|2022-02-28 15:38:10|1361|1359.5|1362.5|1360.5|1362.5|1360.5|1360.5|1359.5|1130
1646062700000|2022-02-28 15:38:20|1363|1361|1364.5|1362.5|1364.5|1362.5|1363|1361|81
1646062710000|2022-02-28 15:38:30|1364||1364||1364||1364||0
1646062730000|2022-02-28 15:38:50|1364.5|1363|1364.5|1363|1365|1363|1364.5|1363|0
1646062740000|2022-02-28 15:39:00|1365|1363.5|1365.5|1364|1366.5|1364.5|1365|1363.5|471
1646062750000|2022-02-28 15:39:10|1365|1363.5|1364|1363|1365|1364|1364|1363|696
1646062760000|2022-02-28 15:39:20|1363.5|1362.5|1363|1361|1364|1362.5|1363|1361|663
1646062780000|2022-02-28 15:39:40|1362.5|1362|1363|1361|1363|1362|1362.5|1361|257
1646062790000|2022-02-28 15:39:50||1361.5||1361||1361.5||1361|0
1646062800000|2022-02-28 15:40:00||1361.5||1361.5||1361.5||1361|453
1646062810000|2022-02-28 15:40:10|1362.5|1361|1362.5|1361|1362.5|1361|1362|1361|32
1646062840000|2022-02-28 15:40:40|1363|1361.5|1363|1361.5|1363|1361.5|1363|1361.5|89
1646062860000|2022-02-28 15:41:00|1362|1361|1362.5|1361|1362.5|1361|1362|1361|102
1646062870000|2022-02-28 15:41:10|1363|1361.5|1365|1363.5|1365|1363.5|1363|1361|662
1646062880000|2022-02-28 15:41:20|1364.5|1364|1364.5|1363|1364.5|1364|1364.5|1363|2
1646062890000|2022-02-28 15:41:30|1364||1364||1364||1364||0
1646062900000|2022-02-28 15:41:40|1363.5|1362.5|1363.5|1362|1364|1362.5|1363.5|1362|538
1646062910000|2022-02-28 15:41:50|1362.5|1361|1362.5|1361|1362.5|1362|1362|1361|442
1646062950000|2022-02-28 15:42:30|1362|1360.5|1360.5|1359|1362|1360.5|1359.5|1359|3355
1646062980000|2022-02-28 15:43:00|1361|1359.5|1361|1359.5|1361.5|1360.5|1360.5|1359.5|395
1646062990000|2022-02-28 15:43:10|1361.5|1360|1362|1361|1362|1361|1361.5|1360|3629
1646063000000|2022-02-28 15:43:20|1363|1361.5|1363|1361.5|1363|1362|1363|1361.5|134
1646063030000|2022-02-28 15:43:50|1362|1361|1360.5|1359|1362.5|1361|1360.5|1359|3738
1646063040000|2022-02-28 15:44:00|1360|1358.5|1360.5|1359|1361|1359|1359.5|1358.5|2033
1646063050000|2022-02-28 15:44:10||1359.5||1359||1359.5||1359|100
1646063070000|2022-02-28 15:44:30|||||||||32
1646063080000|2022-02-28 15:44:40|1361|1359.5|1360.5|1359.5|1361|1359.5|1360.5|1359.5|133
1646063100000|2022-02-28 15:45:00|||||||||184
1646063110000|2022-02-28 15:45:10|1361|1360|1361|1360|1362.5|1362|1360.5|1359.5|2079
1646063130000|2022-02-28 15:45:30|1360.5|1359.5|1359.5|1358|1361|1359.5|1359|1358|3162
1646063140000|2022-02-28 15:45:40|1359||1359||1359||1359||2426
1646063150000|2022-02-28 15:45:50|||||||||1088
1646063160000|2022-02-28 15:46:00|||||||||316
1646063170000|2022-02-28 15:46:10|1359.5|1358.5|1360.5|1359|1360.5|1359|1359.5|1358.5|1354
1646063180000|2022-02-28 15:46:20|1361.5|1359.5|1361.5|1360|1361.5|1360|1360.5|1359.5|287
1646063190000|2022-02-28 15:46:30|1361|1359.5|1360.5|1359|1361|1359.5|1360.5|1359|771
1646063210000|2022-02-28 15:46:50|1361.5|1359.5|1361.5|1360|1361.5|1360|1361.5|1359.5|1179
1646063230000|2022-02-28 15:47:10|1362|1360.5|1362.5|1360.5|1362.5|1360.5|1361.5|1360|278
1646063260000|2022-02-28 15:47:40|1363.5|1361|1363.5|1362|1363.5|1362|1363.5|1361|242
1646063270000|2022-02-28 15:47:50|1363|1361.5|1362.5|1360.5|1363|1362|1361.5|1360.5|1816
1646063280000|2022-02-28 15:48:00|1362|1361|1360.5|1359.5|1362|1362|1360.5|1359.5|1447
1646063290000|2022-02-28 15:48:10|1360|1359|1358.5|1357|1360|1359|1358|1355.5|897
1646063320000|2022-02-28 15:48:40|||||||||54
1646063330000|2022-02-28 15:48:50|1359|1357.5|1359|1357.5|1359|1358|1358.5|1357.5|158
1646063380000|2022-02-28 15:49:40||1358.5||1357.5||1358.5||1357.5|189
1646063390000|2022-02-28 15:49:50|1358.5|1358|1359|1357.5|1359|1358|1358.5|1357.5|31
1646063400000|2022-02-28 15:50:00|1358.5||1358.5||1359||1358.5||0
1646063410000|2022-02-28 15:50:10|1358|1357|1358|1356.5|1358|1357.5|1357.5|1356.5|782
1646063420000|2022-02-28 15:50:20||1357||1357||1357||1357|0
1646063430000|2022-02-28 15:50:30|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|1358.5|1357.5|0
1646063440000|2022-02-28 15:50:40|1358|1357|1356|1354.5|1358|1357|1355.5|1354|1450
1646063450000|2022-02-28 15:50:50|1356.5|1355|1356.5|1354.5|1356.5|1356|1356|1354.5|398
1646063460000|2022-02-28 15:51:00|1357|1355|1358.5|1356.5|1358.5|1356.5|1357|1355|558
1646063510000|2022-02-28 15:51:50|1359|1357|1359.5|1357.5|1359.5|1357.5|1359|1357|361
1646063520000|2022-02-28 15:52:00|1358.5|1357|1357|1356|1359.5|1357|1356.5|1355.5|765
1646063540000|2022-02-28 15:52:20|1356.5|1355.5|1356.5|1355|1356.5|1355.5|1356.5|1355|3
1646063590000|2022-02-28 15:53:10|1356|1354.5|1355.5|1354.5|1356|1355|1355|1354.5|452
1646063600000|2022-02-28 15:53:20|1355|1354|1355|1353.5|1355|1354|1354.5|1353|383
1646063640000|2022-02-28 15:54:00|||||||||49
1646063670000|2022-02-28 15:54:30|1355.5|1354|1355.5|1354|1355.5|1354|1355.5|1354|781
1646063680000|2022-02-28 15:54:40|1356|1354.5|1357|1355|1357|1355|1356|1354|1668
1646063690000|2022-02-28 15:54:50|1357.5|1355.5|1357.5|1355.5|1357.5|1355.5|1356.5|1355.5|0
1646063700000|2022-02-28 15:55:00||1356||1356||1356||1356|0
1646063710000|2022-02-28 15:55:10|1358|1357|1359|1357|1359.5|1357|1357.5|1357|2056
1646063720000|2022-02-28 15:55:20|1360|1358|1361|1359.5|1361.5|1360.5|1360|1358|845
1646063750000|2022-02-28 15:55:50|1360|1360|1355|1353.5|1361.5|1360|1355|1353.5|4663
1646063760000|2022-02-28 15:56:00|1355.5|1354|1356.5|1355|1356.5|1355|1355.5|1353.5|230
1646063770000|2022-02-28 15:56:10|1357|1355.5|1357.5|1356.5|1357.5|1356.5|1357|1355.5|1548
1646063780000|2022-02-28 15:56:20|1358|1357|1358.5|1357|1359.5|1357|1358|1357|196
1646063790000|2022-02-28 15:56:30|||||||||117
1646063800000|2022-02-28 15:56:40|1358|1356.5|1358|1357|1358.5|1357|1357.5|1356|890
1646063820000|2022-02-28 15:57:00|1358.5||1358||1358.5||1358||568
1646063830000|2022-02-28 15:57:10|1357.5|1356.5|1358|1357|1358|1357|1357.5|1356.5|625
1646063840000|2022-02-28 15:57:20|||||||||185
1646063850000|2022-02-28 15:57:30|1358.5|1358|1360|1358|1360|1358|1358.5|1358|357
1646063880000|2022-02-28 15:58:00|1359.5||1359.5||1359.5||1359.5||474
1646063890000|2022-02-28 15:58:10||1358.5||1358.5||1358.5||1358.5|38
1646063910000|2022-02-28 15:58:30|||||||||9202
1646063920000|2022-02-28 15:58:40|1359|1359|1359|1358|1359.5|1359|1358.5|1357.5|1159
1646063930000|2022-02-28 15:58:50|1359.5|1358.5|1359.5|1358.5|1359.5|1358.5|1359.5|1358.5|271
1646063940000|2022-02-28 15:59:00|1359|1358|1359|1358|1359|1358.5|1359|1358|72
1646063950000|2022-02-28 15:59:10|1359.5|1358.5|1360|1358.5|1360|1358.5|1359.5|1358.5|230
1646063960000|2022-02-28 15:59:20||1359||1359||1359||1359|0
1646063970000|2022-02-28 15:59:30|1360.5|1359.5|1362|1360.5|1362.5|1360.5|1360.5|1359.5|334
1646063980000|2022-02-28 15:59:40||1361.5||1361||1361.5||1361|200
1646063990000|2022-02-28 15:59:50|1361.5|1360.5|1362.5|1361|1363|1361|1361|1360.5|2326
1646064010000|2022-02-28 16:00:10|1362|1360.5|1360.5|1359|1362|1360.5|1360|1359|1551
1646064020000|2022-02-28 16:00:20||1359.5||1359.5||1359.5||1359.5|390
1646064050000|2022-02-28 16:00:50|1360|1359|1360.5|1359|1360.5|1359.5|1360|1359|419
1646064060000|2022-02-28 16:01:00|1360|1359.5|1360.5|1359.5|1360.5|1359.5|1360|1359.5|463
1646064070000|2022-02-28 16:01:10|1361||1361||1361||1361||17
1646064100000|2022-02-28 16:01:40||1360||1359.5||1360||1359.5|229
1646064150000|2022-02-28 16:02:30|1361.5|1360|1361.5|1360.5|1361.5|1360.5|1361.5|1360|1638
1646064180000|2022-02-28 16:03:00|1361|1360|1360|1359|1361|1360|1360|1359|1809
1646064190000|2022-02-28 16:03:10||1359.5||1359.5||1359.5||1359.5|445
1646064210000|2022-02-28 16:03:30|1360.5||1360.5||1360.5||1360.5||200
1646064220000|2022-02-28 16:03:40|1361|1360|1361|1360|1361|1360|1360.5|1360|668
1646064250000|2022-02-28 16:04:10|||||||||120
1646064260000|2022-02-28 16:04:20|||||||||132
1646064280000|2022-02-28 16:04:40|1361.5|1361|1361|1360.5|1361.5|1361|1361|1360|1715
1646064290000|2022-02-28 16:04:50|1361.5|1361|1362.5|1361|1363|1362|1361.5|1360.5|2231
1646064310000|2022-02-28 16:05:10|1362|1360.5|1361.5|1360.5|1362|1360.5|1361.5|1360.5|150
1646064320000|2022-02-28 16:05:20|||||||||54
1646064340000|2022-02-28 16:05:40|1362|1361|1362.5|1361|1363|1361|1362|1361|615
1646064350000|2022-02-28 16:05:50|1363||1363||1363||1363||0
1646064360000|2022-02-28 16:06:00|||||||||364
1646064370000|2022-02-28 16:06:10|1362.5||1362.5||1362.5||1362.5||0
1646064380000|2022-02-28 16:06:20|1363|1361.5|1364.5|1363|1364.5|1363|1363|1361.5|652
1646064410000|2022-02-28 16:06:50|1365|1363.5|1364.5|1363|1365.5|1363.5|1364.5|1363|348
1646064430000|2022-02-28 16:07:10||1363.5||1363.5||1363.5||1363.5|221
1646064510000|2022-02-28 16:08:30|||||||||294
1646064530000|2022-02-28 16:08:50|1365|1364|1365.5|1364|1366|1364.5|1364.5|1363.5|1994
1646064540000|2022-02-28 16:09:00|1365|1363.5|1365|1364|1365.5|1364|1364|1363|1786
1646064550000|2022-02-28 16:09:10|1364.5||1364.5||1364.5||1364.5||0
1646064560000|2022-02-28 16:09:20|1365||1365||1365||1365||0
1646064580000|2022-02-28 16:09:40|||||||||90
1646064600000|2022-02-28 16:10:00|||||||||27
1646064610000|2022-02-28 16:10:10|1364.5|1363.5|1364.5|1363.5|1364.5|1364|1364.5|1363.5|270
1646064620000|2022-02-28 16:10:20||1364||1363.5||1364||1363.5|2
1646064630000|2022-02-28 16:10:30|1365|1364|1364.5|1363.5|1365|1364|1364.5|1363.5|194
1646064640000|2022-02-28 16:10:40||1363||1363.5||1363.5||1363|938
1646064660000|2022-02-28 16:11:00|1363.5|1363|1363.5|1363|1363.5|1363|1363.5|1362.5|2007
1646064670000|2022-02-28 16:11:10|1363|1362.5|1362|1361|1363.5|1362.5|1362|1361|694
1646064680000|2022-02-28 16:11:20|1362.5|1360.5|1361.5|1360|1362.5|1361|1361|1360|228
1646064710000|2022-02-28 16:11:50|1362|1360.5|1361.5|1360|1362|1361|1361.5|1360|2100
1646064730000|2022-02-28 16:12:10|||||||||4000
1646064740000|2022-02-28 16:12:20||1360.5||1360.5||1360.5||1360.5|1
1646064810000|2022-02-28 16:13:30|1361|1360|1361|1360|1361.5|1360|1360|1359.5|1400
1646064840000|2022-02-28 16:14:00|1360.5|1359.5|1359.5|1359|1360.5|1360|1359.5|1359|585
1646064860000|2022-02-28 16:14:20||1358.5||1358.5||1358.5||1358.5|363
1646064880000|2022-02-28 16:14:40|1360|1359|1361.5|1360|1361.5|1360|1360|1359|2198
1646064890000|2022-02-28 16:14:50|1362|1361|1362|1360.5|1362|1361|1361.5|1360.5|393
1646064900000|2022-02-28 16:15:00|1362.5|1360.5|1362.5|1361|1362.5|1361|1362|1360|0
1646064910000|2022-02-28 16:15:10|1362|1360.5|1362|1360.5|1362|1360.5|1362|1360.5|33
1646064920000|2022-02-28 16:15:20|1362.5|1361|1362.5|1361.5|1362.5|1361.5|1362|1360.5|0
1646064930000|2022-02-28 16:15:30|1362|1361|1361.5|1359.5|1362.5|1361|1361.5|1359.5|290
1646064940000|2022-02-28 16:15:40|1362|1360|1362|1360|1362.5|1361|1362|1360|252
1646064950000|2022-02-28 16:15:50|1362.5|1360.5|1363|1361|1363|1361|1362|1360|0
1646064960000|2022-02-28 16:16:00|1363.5|1361.5|1364.5|1362.5|1364.5|1362.5|1363|1361.5|0
1646064970000|2022-02-28 16:16:10|1364|1362|1364|1362|1364|1362|1364|1362|0
1646064980000|2022-02-28 16:16:20|1363.5|1363|1365.5|1363.5|1365.5|1363.5|1363|1361.5|528
1646064990000|2022-02-28 16:16:30|1365|1364|1365.5|1363.5|1366.5|1364.5|1365|1363.5|123
1646065000000|2022-02-28 16:16:40|1366|1364|1365.5|1363.5|1366|1364|1365.5|1363.5|150
1646065010000|2022-02-28 16:16:50|1366|1364|1366|1364|1367|1364.5|1366|1364|0
1646065020000|2022-02-28 16:17:00|1366.5|1364.5|1366.5|1365.5|1366.5|1365.5|1366.5|1364.5|0
1646065030000|2022-02-28 16:17:10|1366|1365|1366.5|1365|1366.5|1365.5|1366|1364|27
1646065040000|2022-02-28 16:17:20|1366|1364.5|1366|1364|1366|1364.5|1366|1364|0
1646065050000|2022-02-28 16:17:30|1366.5|1364.5|1366.5|1365|1366.5|1365|1366|1364.5|0
1646065060000|2022-02-28 16:17:40|1366|1364.5|1368.5|1366|1368.5|1366|1366|1364.5|173
1646065070000|2022-02-28 16:17:50|1368|1366.5|1368.5|1367|1368.5|1367|1368|1366.5|0
1646065080000|2022-02-28 16:18:00|1368|1366.5|1368|1366|1368|1366.5|1367.5|1365.5|2
1646065100000|2022-02-28 16:18:20|1367.5|1365.5|1368.5|1366.5|1368.5|1366.5|1367.5|1365.5|2
1646065110000|2022-02-28 16:18:30|1368|1366|1369.5|1367.5|1370|1367.5|1368|1366|48
1646065120000|2022-02-28 16:18:40|1369|1366.5|1369|1366.5|1369|1366.5|1368.5|1366|33
1646065130000|2022-02-28 16:18:50|1368.5|1366|1368.5|1367|1369|1367.5|1368.5|1366|133
1646065140000|2022-02-28 16:19:00|1369|1367.5|1369|1367.5|1369|1367.5|1369|1367.5|0
1646065160000|2022-02-28 16:19:20|1368.5|1367|1369.5|1368|1369.5|1368|1368.5|1367|0
1646065170000|2022-02-28 16:19:30|1369|1367.5|1369.5|1367.5|1369.5|1368|1369|1367.5|81
1646065180000|2022-02-28 16:19:40|1369|1367|1368.5|1366.5|1369.5|1367.5|1368.5|1366.5|121
1646065190000|2022-02-28 16:19:50|1369|1367|1369|1367|1369|1367|1369|1367|0
1646065200000|2022-02-28 16:20:00|1368.5|1366.5|1369|1367|1369|1367|1368.5|1366.5|0
1646065210000|2022-02-28 16:20:10|1368.5|1366.5|1369|1366.5|1369|1366.5|1368.5|1366|2
1646065220000|2022-02-28 16:20:20|1368.5|1366|1368.5|1366|1368.5|1366|1368.5|1366|0
1646065230000|2022-02-28 16:20:30|1369|1366.5|1369|1366.5|1369|1366.5|1369|1366.5|0
1646065240000|2022-02-28 16:20:40|1368.5|1366|1368.5|1366.5|1369|1366.5|1368.5|1366|0
1646065250000|2022-02-28 16:20:50|1368|1366|1368|1366|1368.5|1366.5|1368|1366|0
1646065260000|2022-02-28 16:21:00|1368.5|1366.5|1369.5|1368|1369.5|1368|1368|1366|152
1646065280000|2022-02-28 16:21:20|1370|1368.5|1369.5|1368|1370|1368.5|1369.5|1368|0
1646065300000|2022-02-28 16:21:40|1370|1368.5|1370|1368.5|1370|1368.5|1370|1368.5|0
1646065310000|2022-02-28 16:21:50|1369.5|1368|1369.5|1367.5|1369.5|1368|1369|1367|7
1646065320000|2022-02-28 16:22:00|1369|1368|1369|1367.5|1369.5|1368|1369|1367.5|0
1646065330000|2022-02-28 16:22:10|1369.5|1368|1370|1368|1370|1368|1369.5|1367.5|43
1646065340000|2022-02-28 16:22:20|1369.5|1367.5|1369.5|1367.5|1369.5|1367.5|1369.5|1367.5|0
1646065350000|2022-02-28 16:22:30|1370|1368|1369.5|1367.5|1370|1368|1369|1367|352
1646065360000|2022-02-28 16:22:40|1369|1367|1369.5|1367.5|1369.5|1367.5|1369|1367|0
1646065370000|2022-02-28 16:22:50|1369|1367|1369|1366.5|1369|1367|1368.5|1366.5|150
1646065380000|2022-02-28 16:23:00|1368.5|1366|1369|1367|1369|1367|1368.5|1366|0
1646065390000|2022-02-28 16:23:10|1368.5|1366.5|1367.5|1365.5|1369|1367|1367.5|1365.5|43
1646065400000|2022-02-28 16:23:20|1367|1365|1367.5|1365.5|1367.5|1365.5|1367|1365|0
1646065410000|2022-02-28 16:23:30|1367|1365|1366.5|1365|1367|1365.5|1366.5|1365|0
1646065420000|2022-02-28 16:23:40|1367|1365.5|1367|1365.5|1367|1365.5|1367|1365.5|0
1646065430000|2022-02-28 16:23:50|1366.5|1365|1367.5|1366.5|1368|1367|1366.5|1365|660
1646065450000|2022-02-28 16:24:10|1368|1367|1367.5|1365.5|1368|1367|1367.5|1365.5|0
1646065470000|2022-02-28 16:24:30|1368|1366|1368|1366|1368|1366|1368|1366|0
1646065480000|2022-02-28 16:24:40|1367.5|1365.5|1367|1365.5|1367.5|1366|1367|1365.5|0
1646065490000|2022-02-28 16:24:50||1365||1365||1365.5||1365|45
1646065500000|2022-02-28 16:25:00|1366.5|1364.5|1367|1365|1367|1365|1366|1364.5|157
1646065510000|2022-02-28 16:25:10|1366.5|1364.5|1366.5|1364.5|1367|1365|1366|1364|177
1646065520000|2022-02-28 16:25:20|1366|1364|1366|1364|1366|1364|1366|1364|0
1646065530000|2022-02-28 16:25:30|1366.5|1364.5|1366.5|1364.5|1366.5|1364.5|1366.5|1364.5|0
1646065540000|2022-02-28 16:25:40|1366|1364|1366|1364.5|1366|1364.5|1365.5|1364|0
1646065550000|2022-02-28 16:25:50|1365|1363.5|1365|1363.5|1365.5|1364|1365|1363.5|137
1646065570000|2022-02-28 16:26:10|1365.5|1364|1365|1363.5|1365.5|1364|1364.5|1363|0
1646065580000|2022-02-28 16:26:20|1364.5|1363|1365|1363|1365|1363|1364|1362.5|239
1646065590000|2022-02-28 16:26:30|1364.5|1362.5|1365.5|1364|1366|1364.5|1364.5|1362.5|223
1646065600000|2022-02-28 16:26:40|1366|1364.5|1366.5|1364.5|1367.5|1365.5|1366|1364|193
1646065610000|2022-02-28 16:26:50|1367|1365|1367|1365|1367.5|1365.5|1367|1365|0
1646065620000|2022-02-28 16:27:00|1367.5|1365.5|1366.5|1365|1367.5|1365.5|1366.5|1365|0
1646065630000|2022-02-28 16:27:10|1367|1365.5|1367|1365|1367|1365.5|1366.5|1364.5|0
1646065640000|2022-02-28 16:27:20|1366.5|1364.5|1366|1364|1366.5|1364.5|1366|1364|22
1646065650000|2022-02-28 16:27:30|1365.5|1363.5|1366|1364|1366|1364|1365.5|1363.5|0
1646065670000|2022-02-28 16:27:50|1365.5|1363.5|1366.5|1364.5|1366.5|1365|1365.5|1363.5|15
1646065680000|2022-02-28 16:28:00|1365.5|1364|1365.5|1364|1366|1364.5|1365.5|1364|0
1646065690000|2022-02-28 16:28:10|1366|1364.5|1366.5|1365|1366.5|1365|1366|1364.5|0
1646065700000|2022-02-28 16:28:20|1366|1364.5|1367.5|1365.5|1368|1366|1366|1364.5|276
1646065710000|2022-02-28 16:28:30|1368|1366|1368|1366|1368|1366|1367.5|1365.5|0
1646065720000|2022-02-28 16:28:40|1367.5|1365.5|1367.5|1365.5|1367.5|1365.5|1367.5|1365.5|0
1646065730000|2022-02-28 16:28:50|1368|1366|1367.5|1365.5|1368|1366|1367.5|1365.5|0
1646065740000|2022-02-28 16:29:00|1368|1366|1366|1364.5|1368|1366|1366|1364.5|74
1646065750000|2022-02-28 16:29:10|1366.5|1365|1367|1365.5|1367.5|1366|1366.5|1364.5|419
1646065760000|2022-02-28 16:29:20|1367.5|1366|1367.5|1366|1367.5|1366|1367|1365.5|0
1646065770000|2022-02-28 16:29:30|1367|1365.5|1367|1365.5|1367.5|1366|1367|1365.5|215
1646065780000|2022-02-28 16:29:40|1367.5|1366|1368.5|1366|1368.5|1366|1367|1365.5|181
1646065790000|2022-02-28 16:29:50|1368|1364.5|1364.5|1361.5|1368|1365|1364.5|1361.5|1085
1646121610000|2022-03-01 08:00:10|1373.5|1368|1389|1383|1389|1383|1373.5|1367.5|22589
1646121620000|2022-03-01 08:00:20|1390|1383.5|1378|1374|1398|1388.5|1377|1373.5|34980
1646121630000|2022-03-01 08:00:30|1377.5|1373.5|1375.5|1372|1377.5|1373.5|1375|1368|1603
1646121640000|2022-03-01 08:00:40|1376.5|1372.5|1376.5|1373|1376.5|1374.5|1376.5|1372|770
1646121650000|2022-03-01 08:00:50|1376|1373.5|1373|1365.5|1376|1373.5|1373|1361|748
1646121660000|2022-03-01 08:01:00|1372.5|1366|1371|1363|1372.5|1367|1371|1361.5|0
1646121670000|2022-03-01 08:01:10|1372|1363.5|1374.5|1371.5|1374.5|1372.5|1372|1363.5|512
1646121680000|2022-03-01 08:01:20|1374||1374||1374||1374||0
1646121690000|2022-03-01 08:01:30|1374.5|1372|1377.5|1372.5|1378|1375.5|1374.5|1372|1227
1646121700000|2022-03-01 08:01:40||1373.5||1373.5||1375.5||1372.5|14
1646121710000|2022-03-01 08:01:50|1377|1374|1377|1374|1377|1374.5|1377|1373.5|0
1646121720000|2022-03-01 08:02:00|1376.5|1372|1381.5|1379.5|1397.5|1383|1375.5|1372|4579
1646121730000|2022-03-01 08:02:10|1381|1378.5|1378.5|1375.5|1381|1378.5|1378.5|1373.5|1880
1646121740000|2022-03-01 08:02:20|1377|1375|1374.5|1371.5|1377|1375|1374.5|1369|791
1646121750000|2022-03-01 08:02:30|1375|1372.5|1378.5|1375|1381|1375|1375|1372.5|1830
1646121760000|2022-03-01 08:02:40|1377.5||1378.5||1378.5||1377.5||0
1646121770000|2022-03-01 08:02:50|1378|1374.5|1376.5|1373.5|1378|1374.5|1376.5|1373.5|1218
1646121780000|2022-03-01 08:03:00|1375.5|1372|1374.5|1370|1375.5|1372|1374.5|1369.5|689
1646121790000|2022-03-01 08:03:10|1375|1370.5|1379|1375|1381|1376|1375|1370.5|2017
1646121800000|2022-03-01 08:03:20|1378|1373|1372.5|1368|1379|1373|1372.5|1367.5|414
1646121810000|2022-03-01 08:03:30|1372|1367.5|1370.5|1364.5|1374.5|1368|1370.5|1363|6
1646121820000|2022-03-01 08:03:40|1370|1363|1370|1366|1370|1366|1370|1363|1
1646121840000|2022-03-01 08:04:00|1369.5||1369||1369.5||1369||0
1646121860000|2022-03-01 08:04:20|||||||||10
1646121880000|2022-03-01 08:04:40|1368.5|1367.5|1372|1367.5|1372.5|1368|1368.5|1366|398
1646121890000|2022-03-01 08:04:50|1374|1366.5|1371.5|1366.5|1374|1368.5|1371|1366.5|0
1646121900000|2022-03-01 08:05:00|1371||1370.5||1371||1370.5||0
1646121940000|2022-03-01 08:05:40|1370|1365|1369.5|1366|1370|1366|1368|1365|254
1646121960000|2022-03-01 08:06:00|1370|1366.5|1370|1367|1374|1369|1370|1366|577
1646121980000|2022-03-01 08:06:20|1369.5|1366|1367.5|1366|1369.5|1366|1367.5|1366|366
1646122000000|2022-03-01 08:06:40|1367|1365.5|1364.5|1360.5|1367|1365.5|1364|1360|332
1646122010000|2022-03-01 08:06:50|||||||||1
1646122020000|2022-03-01 08:07:00|1364||1364.5||1364.5||1364||45
1646122030000|2022-03-01 08:07:10|1365|1361|1373.5|1371.5|1375|1372|1365|1361|9321
1646122040000|2022-03-01 08:07:20|1373|1371|1374|1371|1374|1371|1372|1370|843
1646122070000|2022-03-01 08:07:50|1373.5|1370|1374|1371.5|1376.5|1373.5|1371|1369|6499
1646122080000|2022-03-01 08:08:00||1372||1372||1372||1372|298
1646122090000|2022-03-01 08:08:10|1375|1373|1374|1370.5|1375|1373|1372|1370.5|12174
1646122100000|2022-03-01 08:08:20|1373.5|1371|1375|1372.5|1375.5|1374|1373.5|1371|2303
1646122110000|2022-03-01 08:08:30|1375.5|1373|1375|1372.5|1375.5|1373|1375|1372.5|358
1646122120000|2022-03-01 08:08:40|1374.5|1372|1371|1369|1374.5|1372|1371|1368.5|2863
1646122130000|2022-03-01 08:08:50|1372|1370|1372|1370|1372|1370|1372|1370|6
1646122150000|2022-03-01 08:09:10|1372.5|1371|1375|1372.5|1377|1374|1372.5|1371|2510
1646122160000|2022-03-01 08:09:20||1373||1372.5||1373||1372.5|0
1646122170000|2022-03-01 08:09:30|1374.5|1372|1371.5|1369.5|1374.5|1372|1371.5|1369.5|1652
1646122180000|2022-03-01 08:09:40|1372.5|1370|1372.5|1370|1372.5|1370|1372.5|1370|0
1646122200000|2022-03-01 08:10:00|1372|1369.5|1371|1368.5|1372|1369.5|1370|1368|475
1646122210000|2022-03-01 08:10:10|1372|1369.5|1370|1368|1372|1369.5|1370|1368|17
1646122220000|2022-03-01 08:10:20|1369.5|1368.5|1368.5|1367.5|1369.5|1368.5|1368.5|1367.5|834
1646122230000|2022-03-01 08:10:30|1368|1367|1368.5|1366.5|1368.5|1367|1366.5|1363.5|1537
1646122250000|2022-03-01 08:10:50|1368|1366|1366|1364.5|1368|1366|1366|1364.5|431
1646122260000|2022-03-01 08:11:00|1365.5|1363.5|1365|1364|1365.5|1364|1365|1363.5|174
1646122280000|2022-03-01 08:11:20|1364|1363.5|1362.5|1360.5|1364|1363.5|1362.5|1359|375
1646122290000|2022-03-01 08:11:30||1361.5||1361.5||1361.5||1361.5|0
1646122300000|2022-03-01 08:11:40|1362|1360.5|1360|1358|1362|1360.5|1360|1358|150
1646122310000|2022-03-01 08:11:50||1359||1358||1359||1358|371
1646122320000|2022-03-01 08:12:00|1359.5|1357.5|1356.5|1353.5|1359.5|1357.5|1355.5|1353|3196
1646122330000|2022-03-01 08:12:10||1355||1355||1355||1355|0
1646122340000|2022-03-01 08:12:20|1358|1355.5|1359.5|1358|1359.5|1358|1358|1355.5|370
1646122350000|2022-03-01 08:12:30|1361|1359|1361|1359|1362|1360.5|1360|1359|906
1646122370000|2022-03-01 08:12:50|1362|1360|1361|1359|1362|1360|1360|1358|154
1646122380000|2022-03-01 08:13:00||1358.5||1358||1358.5||1358|0
1646122390000|2022-03-01 08:13:10|||||||||37
1646122410000|2022-03-01 08:13:30|1360.5||1360||1360.5||1360||0
1646122440000|2022-03-01 08:14:00|1359.5|1357.5|1358|1356|1359.5|1357.5|1357.5|1356|301
1646122450000|2022-03-01 08:14:10|1358.5|1356.5|1360|1357.5|1360|1357.5|1358.5|1356.5|206
1646122460000|2022-03-01 08:14:20|1361|1358|1362.5|1359.5|1363|1359.5|1361|1358|674
1646122470000|2022-03-01 08:14:30|1363|1360|1364.5|1360.5|1364.5|1360.5|1363|1360|771
1646122480000|2022-03-01 08:14:40|1364|1360|1360|1358|1364|1360|1360|1358|166
1646122490000|2022-03-01 08:14:50|1359.5||1359.5||1359.5||1359.5||0
1646122510000|2022-03-01 08:15:10|1358.5|1357.5|1360|1357.5|1360|1357.5|1358.5|1355.5|970
1646122520000|2022-03-01 08:15:20|1360.5|1358|1362|1358.5|1362|1358.5|1360|1357.5|231
1646122530000|2022-03-01 08:15:30|1361|1358|1362|1358.5|1362|1358.5|1358.5|1356.5|1862
1646122540000|2022-03-01 08:15:40|1361.5||1361.5||1361.5||1361.5||0
1646122550000|2022-03-01 08:15:50|1361|1359.5|1358.5|1356|1361|1359.5|1358.5|1356|580
1646122560000|2022-03-01 08:16:00|1358|1356.5|1358|1356|1358.5|1357.5|1358|1356|409
1646122570000|2022-03-01 08:16:10|1359|1356.5|1359.5|1356.5|1360|1356.5|1359|1356.5|779
1646122580000|2022-03-01 08:16:20|1358.5||1358.5||1358.5||1358.5||0
1646122590000|2022-03-01 08:16:30|1358||1358.5||1358.5||1358||8
1646122600000|2022-03-01 08:16:40|1358|1357|1358.5|1356.5|1358.5|1357|1357.5|1356.5|100
1646122620000|2022-03-01 08:17:00|1359.5|1357.5|1361|1359|1361|1359|1359.5|1357.5|860
1646122630000|2022-03-01 08:17:10|1360.5|1358|1359.5|1357.5|1361|1358|1358|1357.5|544
1646122640000|2022-03-01 08:17:20|1360|1358|1360.5|1358|1361|1358|1360|1358|0
1646122650000|2022-03-01 08:17:30|1359.5|1357.5|1357.5|1356|1359.5|1357.5|1357.5|1356|1122
1646122670000|2022-03-01 08:17:50|1357|1355.5|1357|1355.5|1357.5|1355.5|1357|1355.5|157
1646122680000|2022-03-01 08:18:00|1357.5|1356|1359|1356|1359|1356|1357.5|1355.5|835
1646122700000|2022-03-01 08:18:20|1358.5||1358.5||1358.5||1358.5||10
1646122730000|2022-03-01 08:18:50|1359.5|1357|1359.5|1357|1359.5|1357|1359.5|1357|0
1646122740000|2022-03-01 08:19:00|1359|1356.5|1358.5|1356|1359|1356.5|1358.5|1356|0
1646122750000|2022-03-01 08:19:10|1358|1355.5|1354.5|1352.5|1358|1356|1352.5|1350.5|2826
1646122760000|2022-03-01 08:19:20|1355.5|1353|1353.5|1352|1355.5|1353.5|1352|1351|896
1646122770000|2022-03-01 08:19:30|1354|1352.5|1355.5|1354|1355.5|1354|1353.5|1352.5|1070
1646122780000|2022-03-01 08:19:40|1356|1354.5|1357|1355|1357|1355|1356|1354.5|582
1646122790000|2022-03-01 08:19:50|1356.5|1354.5|1357|1355.5|1357|1355.5|1355|1354.5|100
1646122800000|2022-03-01 08:20:00|1356.5|1355|1355|1354|1356.5|1355|1355|1354|1007
1646122820000|2022-03-01 08:20:20|1355.5|1354.5|1356.5|1354|1356.5|1354.5|1355.5|1354|100
1646122840000|2022-03-01 08:20:40|1355|1353.5|1352.5|1350|1355|1353.5|1352.5|1349.5|773
1646122850000|2022-03-01 08:20:50|1352||1352||1352||1352||0
1646122860000|2022-03-01 08:21:00|1351.5|1349|1349|1347.5|1351.5|1349.5|1349|1347.5|0
1646122870000|2022-03-01 08:21:10|1348.5|1345.5|1347.5|1346|1348.5|1346|1347.5|1345.5|297
1646122880000|2022-03-01 08:21:20|1348.5|1347|1349.5|1348|1350|1348|1348.5|1347|579
1646122900000|2022-03-01 08:21:40|1350|1348.5|1350|1348.5|1350|1349|1350|1348.5|119
1646122920000|2022-03-01 08:22:00|1349.5|1347.5|1349.5|1348|1349.5|1348|1349|1347.5|260
1646122940000|2022-03-01 08:22:20|1349|1347.5|1346|1344.5|1349|1347.5|1346|1344|866
1646122950000|2022-03-01 08:22:30|1347|1344|1345|1344|1347|1344|1344.5|1342|804
1646122970000|2022-03-01 08:22:50|1344.5|1342|1344|1342|1344.5|1342|1344|1342|23
1646122980000|2022-03-01 08:23:00|1343|1341|1342.5|1340.5|1343.5|1341|1342.5|1340.5|356
1646122990000|2022-03-01 08:23:10|1342|1340|1342|1340|1342|1340|1341|1339.5|150
1646123000000|2022-03-01 08:23:20|||||||||1
1646123010000|2022-03-01 08:23:30|1341|1340.5|1342|1340|1342|1340.5|1341|1340|150
1646123020000|2022-03-01 08:23:40|1341|1339|1341|1338.5|1341|1339|1341|1338.5|174
1646123030000|2022-03-01 08:23:50|1340.5|1338|1341.5|1338.5|1341.5|1338.5|1340|1338|583
1646123040000|2022-03-01 08:24:00|1342.5|1340|1344|1341.5|1344|1341.5|1342|1340|467
1646123050000|2022-03-01 08:24:10|1343.5||1343.5||1343.5||1343.5||4
1646123160000|2022-03-01 08:26:00|1343|1340.5|1344.5|1343|1344.5|1343|1343|1340.5|603
1646123180000|2022-03-01 08:26:20|1344|1342.5|1344|1343|1344|1343|1344|1342.5|0
1646123190000|2022-03-01 08:26:30|1344.5|1344|1346.5|1344|1346.5|1344|1344.5|1344|899
1646123220000|2022-03-01 08:27:00|1346|1343.5|1344.5|1343|1346.5|1343.5|1344.5|1343|281
1646123230000|2022-03-01 08:27:10|1345.5|1344|1346|1344|1346|1344|1345.5|1344|105
1646123250000|2022-03-01 08:27:30|1346.5|1344.5|1346.5|1345|1346.5|1345|1346.5|1344.5|222
1646123290000|2022-03-01 08:28:10|1347|1346|1349.5|1347.5|1350|1347.5|1347|1346|194
1646123300000|2022-03-01 08:28:20|1349|1346|1348|1346|1349|1346|1348|1346|0
1646123310000|2022-03-01 08:28:30|1348.5|1347|1350|1348|1350|1348|1348.5|1346.5|441
1646123320000|2022-03-01 08:28:40|1350.5||1351||1351||1350.5||0
1646123350000|2022-03-01 08:29:10|1351.5|1348.5|1353.5|1351|1353.5|1352|1351.5|1348|985
1646123360000|2022-03-01 08:29:20|1353|1350.5|1353|1351|1353|1351|1352|1350.5|437
1646123370000|2022-03-01 08:29:30|1352.5|1350.5|1350|1348.5|1352.5|1350.5|1350|1348.5|743
1646123390000|2022-03-01 08:29:50|1349.5|1348|1349.5|1348.5|1349.5|1348.5|1349.5|1347|1110
1646123400000|2022-03-01 08:30:00|1350|1349|1349|1347.5|1352|1350|1349|1347|1685
1646123410000|2022-03-01 08:30:10|1348.5|1348.5|1350|1348.5|1350|1348.5|1348.5|1348.5|183
1646123420000|2022-03-01 08:30:20|1349.5|1348|1349.5|1348.5|1350|1348.5|1349.5|1347.5|997
1646123430000|2022-03-01 08:30:30|1350|1347.5|1350|1348.5|1350|1349|1349|1347.5|224
1646123440000|2022-03-01 08:30:40|1349.5|1349|1351|1349|1351|1349.5|1349.5|1348.5|876
1646123450000|2022-03-01 08:30:50|1351.5|1350|1353|1351.5|1353|1351.5|1351.5|1349|1293
1646123470000|2022-03-01 08:31:10|1352|1351|1352|1350.5|1352|1351|1352|1350.5|856
1646123480000|2022-03-01 08:31:20||1349.5||1349||1349.5||1349|15
1646123570000|2022-03-01 08:32:50|1352.5|1350|1353|1351|1353|1351|1352.5|1350|549
1646123580000|2022-03-01 08:33:00|1352|1350.5|1350.5|1349|1352|1351.5|1350.5|1349|250
1646123610000|2022-03-01 08:33:30|1351|1349.5|1352|1350|1352|1350|1351|1349.5|326
1646123620000|2022-03-01 08:33:40|1352.5|1351|1352|1350|1353|1351|1352|1350|292
1646123630000|2022-03-01 08:33:50|1351|1349.5|1351|1349.5|1351|1349.5|1351|1349|0
1646123640000|2022-03-01 08:34:00|1350|1349|1349|1347.5|1350|1349|1349|1347.5|1213
1646123660000|2022-03-01 08:34:20|1348.5|1348|1350|1348|1350|1348|1348.5|1348|330
1646123700000|2022-03-01 08:35:00|1350.5|1348.5|1350.5|1349|1350.5|1349|1350.5|1348.5|169
1646123710000|2022-03-01 08:35:10|||||||||25
1646123720000|2022-03-01 08:35:20|1350|1348|1349|1347.5|1350|1348|1349|1347.5|0
1646123730000|2022-03-01 08:35:30|1348|1346.5|1348.5|1347|1349|1347.5|1348|1346|326
1646123740000|2022-03-01 08:35:40|1348|1345.5|1346|1345|1348|1345.5|1346|1345|6
1646123750000|2022-03-01 08:35:50|1345|1343.5|1347|1345|1347|1345|1345|1343|485
1646123760000|2022-03-01 08:36:00|1346|1343.5|1345|1342.5|1346|1344.5|1344|1342.5|394
1646123770000|2022-03-01 08:36:10|1345.5||1345.5||1345.5||1345.5||0
1646123790000|2022-03-01 08:36:30|1346|1343|1348|1345.5|1348.5|1345.5|1346|1343|492
1646123810000|2022-03-01 08:36:50|1347||1347||1347||1347||0
1646123820000|2022-03-01 08:37:00|1346|1344.5|1346|1344.5|1346|1344.5|1346|1343.5|397
1646123830000|2022-03-01 08:37:10||1345||1345||1345||1345|0
1646123850000|2022-03-01 08:37:30||1344.5||1345||1345||1344.5|18
1646123860000|2022-03-01 08:37:40|1347|1346|1348|1346.5|1349|1347.5|1346.5|1346|237
1646123870000|2022-03-01 08:37:50|1347.5|1346|1349|1347|1349|1347|1347|1345.5|484
1646123900000|2022-03-01 08:38:20||1348||1348||1348||1348|16
1646123910000|2022-03-01 08:38:30||1347||1347||1347||1347|0
1646123930000|2022-03-01 08:38:50|1348.5||1348.5||1348.5||1348.5||0
1646123940000|2022-03-01 08:39:00|1347.5|1346|1348.5|1347|1348.5|1347|1346.5|1345|575
1646123950000|2022-03-01 08:39:10|1349||1349||1349||1349||0
1646123960000|2022-03-01 08:39:20|1349.5|1348|1350.5|1349|1350.5|1349|1349.5|1348|518
1646123980000|2022-03-01 08:39:40|1350|1348|1350|1348|1350|1348|1350|1348|274
1646123990000|2022-03-01 08:39:50|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|0
1646124010000|2022-03-01 08:40:10|1351|1350|1352.5|1350.5|1354|1350.5|1351|1348.5|1477
1646124040000|2022-03-01 08:40:40|1352|1350|1350|1348.5|1352|1350|1350|1348.5|864
1646124050000|2022-03-01 08:40:50|||||||||1
1646124070000|2022-03-01 08:41:10|1349.5|1348|1349|1348|1349.5|1348|1348.5|1348|36
1646124110000|2022-03-01 08:41:50|1348.5|1347.5|1348|1347|1348.5|1347.5|1348|1347|24
1646124130000|2022-03-01 08:42:10|1348.5|1347.5|1349|1348.5|1349|1348.5|1348.5|1347|145
1646124160000|2022-03-01 08:42:40|1349.5|1349.5|1351|1349|1351|1349.5|1349.5|1349|129
1646124180000|2022-03-01 08:43:00|1350.5||1351||1351||1350.5||0
1646124210000|2022-03-01 08:43:30|1350|1348|1351.5|1349.5|1351.5|1349.5|1348.5|1347|4459
1646124230000|2022-03-01 08:43:50|1350.5|1348.5|1349.5|1348.5|1350.5|1348.5|1349.5|1348.5|854
1646124260000|2022-03-01 08:44:20|1351|1349|1354.5|1352|1355|1352|1351|1349|1383
1646124270000|2022-03-01 08:44:30|1354||1354||1354||1354||83
1646124300000|2022-03-01 08:45:00|||||||||293
1646124320000|2022-03-01 08:45:20|1355|1352.5|1356|1354|1356|1354|1355|1352.5|234
1646124330000|2022-03-01 08:45:30|1356.5|1354.5|1357|1355|1357|1355|1356.5|1354.5|487
1646124340000|2022-03-01 08:45:40|1356.5|1354|1352.5|1351.5|1356.5|1354|1352.5|1351.5|994
1646124350000|2022-03-01 08:45:50|1352|1350|1352|1350|1352|1350|1352|1350|117
1646124360000|2022-03-01 08:46:00|1352.5|1351.5|1354|1353|1354|1353|1352.5|1350|159
1646124370000|2022-03-01 08:46:10|1353|1352.5|1353.5|1351.5|1354|1352.5|1352|1350.5|1383
1646124380000|2022-03-01 08:46:20|1354|1352|1354|1352.5|1354|1352.5|1353|1352|100
1646124460000|2022-03-01 08:47:40|1353.5|1352|1351|1350|1353.5|1352|1350.5|1349|1290
1646124500000|2022-03-01 08:48:20|1350.5|1349.5|1350.5|1349.5|1350.5|1350|1350.5|1349.5|321
1646124510000|2022-03-01 08:48:30||1349||1349||1349||1349|0
1646124530000|2022-03-01 08:48:50|1349.5|1349.5|1349.5|1348.5|1349.5|1349.5|1349.5|1347.5|331
1646124540000|2022-03-01 08:49:00|1350.5|1349|1352|1350|1352|1350|1350.5|1349|255
1646124570000|2022-03-01 08:49:30|1351.5|1349.5|1351.5|1349|1351.5|1349.5|1351.5|1349|0
1646124580000|2022-03-01 08:49:40|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|0
1646124590000|2022-03-01 08:49:50|1351.5|1349|1352|1350|1352|1350|1351.5|1349|100
1646124600000|2022-03-01 08:50:00|1351.5||1352||1352||1351.5||2
1646124610000|2022-03-01 08:50:10|||||||||76
1646124620000|2022-03-01 08:50:20|||||||||38
1646124650000|2022-03-01 08:50:50||1350.5||1350.5||1350.5||1350.5|0
1646124660000|2022-03-01 08:51:00|1352.5|1351|1353|1351.5|1353.5|1352|1352|1351|1243
1646124670000|2022-03-01 08:51:10|1352.5|1351|1352|1350.5|1352.5|1351|1352|1350.5|146
1646124680000|2022-03-01 08:51:20|1351|1350|1352|1350|1352|1350|1351|1350|744
1646124700000|2022-03-01 08:51:40|||||||||38
1646124740000|2022-03-01 08:52:20|1351|1351|1353|1351|1353|1351|1350.5|1351|697
1646124750000|2022-03-01 08:52:30|1353.5|1352|1353.5|1352|1353.5|1353|1353.5|1351|813
1646124770000|2022-03-01 08:52:50|1353|1351|1353|1351|1353.5|1351|1353|1351|0
1646124800000|2022-03-01 08:53:20|1352.5|1350.5|1352|1350.5|1352.5|1350.5|1352|1350.5|0
1646124810000|2022-03-01 08:53:30|1353|1351|1353.5|1352|1353.5|1352|1353|1351|177
1646124820000|2022-03-01 08:53:40|||||||||33
1646124830000|2022-03-01 08:53:50|1353||1353||1353.5||1353||79
1646124840000|2022-03-01 08:54:00|1352.5|1351|1352.5|1351|1352.5|1351|1352.5|1351|737
1646124850000|2022-03-01 08:54:10|||||||||62
1646124890000|2022-03-01 08:54:50|||||||||83
1646124900000|2022-03-01 08:55:00|1353.5||1352||1353.5||1352||0
1646124910000|2022-03-01 08:55:10|1353||1353||1353||1353||592
1646124920000|2022-03-01 08:55:20||1351.5||1351.5||1351.5||1351.5|0
1646124940000|2022-03-01 08:55:40||1351||1351||1351||1351|0
1646124950000|2022-03-01 08:55:50|1352.5||1352.5||1352.5||1352.5||0
1646124960000|2022-03-01 08:56:00|1352|1350.5|1352|1350.5|1352|1350.5|1351.5|1350.5|218
1646124970000|2022-03-01 08:56:10|1352.5|1351|1353|1351|1353|1351|1352.5|1351|231
1646125000000|2022-03-01 08:56:40|1352.5|1350.5|1352.5|1351|1352.5|1351|1351|1350.5|100
1646125020000|2022-03-01 08:57:00|1353.5|1351.5|1353.5|1352|1354|1352.5|1352.5|1351.5|554
1646125050000|2022-03-01 08:57:30|1354|1352.5|1355|1353.5|1355.5|1353.5|1354|1352.5|1110
1646125090000|2022-03-01 08:58:10|1355.5|1354|1355.5|1354|1355.5|1354|1355.5|1354|125
1646125100000|2022-03-01 08:58:20|1356|1355|1358|1357|1359.5|1357|1356|1355|1139
1646125110000|2022-03-01 08:58:30|1357.5|1356|1357|1356|1357.5|1356|1357|1356|25
1646125130000|2022-03-01 08:58:50|1357.5||1357.5||1357.5||1357.5||42
1646125140000|2022-03-01 08:59:00|1358|1356.5|1358.5|1356.5|1358.5|1356.5|1358|1356.5|302
1646125150000|2022-03-01 08:59:10|1358|1356|1357|1355.5|1358|1356|1357|1355.5|640
1646125160000|2022-03-01 08:59:20|1357.5|1356|1357.5|1356|1357.5|1356|1357.5|1356|37
1646125170000|2022-03-01 08:59:30|1358|1357|1358|1356.5|1358.5|1357|1358|1356|889
1646125190000|2022-03-01 08:59:50|1358.5||1358||1358.5||1357||155
1646125200000|2022-03-01 09:00:00|1357|1356|1356.5|1356|1357|1356|1356.5|1355.5|367
1646125210000|2022-03-01 09:00:10|1357|1355.5|1358|1356|1358|1356.5|1356.5|1355.5|761
1646125240000|2022-03-01 09:00:40|1357.5|1355.5|1353|1351.5|1357.5|1355.5|1353|1351.5|2022
1646125250000|2022-03-01 09:00:50|1352.5|1352|1353.5|1352|1353.5|1352|1352.5|1352|433
1646125260000|2022-03-01 09:01:00|1354|1353|1354.5|1352|1354.5|1353|1354|1352|427
1646125270000|2022-03-01 09:01:10|1353.5|1352.5|1352.5|1351.5|1353.5|1353|1352.5|1351.5|323
1646125280000|2022-03-01 09:01:20|1353.5||1353.5||1353.5||1353.5||0
1646125300000|2022-03-01 09:01:40|1352.5||1352.5||1352.5||1352.5||0
1646125320000|2022-03-01 09:02:00|1353.5|1352|1353.5|1352|1353.5|1352|1353.5|1351.5|262
1646125330000|2022-03-01 09:02:10|||||||||20
1646125350000|2022-03-01 09:02:30|1353|1351.5|1353|1351.5|1353|1351.5|1352|1351.5|100
1646125380000|2022-03-01 09:03:00|1352.5|1350.5|1351|1350|1352.5|1350.5|1350.5|1349|513
1646125400000|2022-03-01 09:03:20|1350|1349|1350|1348|1350|1349|1350|1348|71
1646125410000|2022-03-01 09:03:30|||||||||125
1646125430000|2022-03-01 09:03:50|1351|1348.5|1351|1348.5|1351|1348.5|1351|1348.5|239
1646125440000|2022-03-01 09:04:00|1350.5|1349|1352|1349.5|1352|1349.5|1350.5|1349|305
1646125450000|2022-03-01 09:04:10|||||||||289
1646125500000|2022-03-01 09:05:00|1352.5|1350|1353|1352|1353|1352.5|1352.5|1349.5|1500
1646125510000|2022-03-01 09:05:10|1352.5|1351|1352.5|1351|1352.5|1351|1352.5|1351|221
1646125540000|2022-03-01 09:05:40|1351.5|1350.5|1351.5|1350|1351.5|1350.5|1351.5|1350|115
1646125550000|2022-03-01 09:05:50|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|69
1646125560000|2022-03-01 09:06:00|1349.5|1349|1350|1349|1350.5|1350|1348.5|1347.5|1748
1646125580000|2022-03-01 09:06:20|1349|1348.5|1349|1347.5|1349|1348.5|1349|1347.5|447
1646125590000|2022-03-01 09:06:30|1350|1348|1349|1347.5|1350|1349|1349|1347.5|300
1646125620000|2022-03-01 09:07:00|1350|1348|1350|1348.5|1350|1348.5|1350|1348|380
1646125660000|2022-03-01 09:07:40|1350.5|1349|1350|1349|1350.5|1349|1350|1349|16
1646125680000|2022-03-01 09:08:00|||||||||358
1646125690000|2022-03-01 09:08:10|1349.5|1348.5|1349.5|1348|1349.5|1348.5|1349.5|1348|290
1646125730000|2022-03-01 09:08:50|1349|1347.5|1349|1347.5|1349|1348|1348|1347.5|649
1646125740000|2022-03-01 09:09:00|1349.5||1349||1349.5||1349||179
1646125750000|2022-03-01 09:09:10|||||||||38
1646125770000|2022-03-01 09:09:30|1349.5||1349.5||1349.5||1349.5||0
1646125780000|2022-03-01 09:09:40|1350|1348|1350|1348.5|1350|1348.5|1350|1348|521
1646125800000|2022-03-01 09:10:00|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|429
1646125840000|2022-03-01 09:10:40||1350||1350||1350||1350|0
1646125850000|2022-03-01 09:10:50|1350|1349.5|1350|1349|1350|1349.5|1350|1349|91
1646125860000|2022-03-01 09:11:00|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350|1349|94
1646125900000|2022-03-01 09:11:40|1350|1349|1349|1347|1350|1349|1349|1347|590
1646125910000|2022-03-01 09:11:50|1348|1347.5|1349|1347.5|1349|1347.5|1348|1347.5|150
1646125920000|2022-03-01 09:12:00|1348|1347|1348|1347|1348|1347|1347|1345.5|344
1646125930000|2022-03-01 09:12:10|1347.5|1346|1348|1346|1348|1346|1347|1346|262
1646125940000|2022-03-01 09:12:20||1346.5||1346.5||1346.5||1346.5|0
1646126000000|2022-03-01 09:13:20|1349|1347|1348|1347.5|1349|1348|1348|1347|1411
1646126010000|2022-03-01 09:13:30|1349||1348.5||1349||1348.5||97
1646126020000|2022-03-01 09:13:40|||||||||37
1646126040000|2022-03-01 09:14:00|1349|1348|1349.5|1348|1349.5|1348|1349|1348|889
1646126050000|2022-03-01 09:14:10|1349|1347.5|1349|1347.5|1349|1347.5|1349|1347.5|177
1646126060000|2022-03-01 09:14:20|1349.5|1348.5|1350.5|1349.5|1350.5|1350|1349.5|1347.5|2228
1646126070000|2022-03-01 09:14:30|1351|1350|1351|1349.5|1351|1350|1350.5|1349.5|865
1646126080000|2022-03-01 09:14:40||1350||1350||1350||1350|317
1646126090000|2022-03-01 09:14:50|1351.5||1352||1352||1351.5||186
1646126100000|2022-03-01 09:15:00|1351.5||1351.5||1351.5||1351.5||0
1646126120000|2022-03-01 09:15:20|1352|1350.5|1351.5|1350.5|1352|1350.5|1351.5|1350.5|61
1646126130000|2022-03-01 09:15:30|||||||||352
1646126140000|2022-03-01 09:15:40||1350||1350||1350||1350|1
1646126150000|2022-03-01 09:15:50||1350.5||1350||1350.5||1350|0
1646126160000|2022-03-01 09:16:00|1352|1350.5|1353|1351.5|1354|1352.5|1352|1350.5|38
1646126170000|2022-03-01 09:16:10|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|142
1646126190000|2022-03-01 09:16:30|||||||||385
1646126220000|2022-03-01 09:17:00|1351.5||1351.5||1351.5||1351.5||0
1646126230000|2022-03-01 09:17:10|1350.5|1349.5|1349|1347.5|1350.5|1349.5|1348.5|1346.5|1297
1646126260000|2022-03-01 09:17:40|1349.5|1348.5|1351|1349.5|1351|1349.5|1349.5|1348.5|344
1646126270000|2022-03-01 09:17:50|1350.5|1350.5|1352|1350.5|1352.5|1351.5|1350.5|1349.5|366
1646126280000|2022-03-01 09:18:00||1350||1350||1350.5||1350|0
1646126300000|2022-03-01 09:18:20|1351.5|1349.5|1349|1346.5|1351.5|1349.5|1349|1346.5|4184
1646126370000|2022-03-01 09:19:30|1348.5||1348||1348.5||1348||0
1646126420000|2022-03-01 09:20:20|1348.5|1347|1348.5|1347.5|1349|1348|1348.5|1347|987
1646126430000|2022-03-01 09:20:30|1348|1346.5|1348.5|1347|1348.5|1347.5|1347|1346.5|257
1646126470000|2022-03-01 09:21:10||1347.5||1347.5||1347.5||1347.5|0
1646126500000|2022-03-01 09:21:40|1348|1347|1347.5|1346|1348|1347|1347|1345.5|1120
1646126510000|2022-03-01 09:21:50|1347||1347||1347||1347||0
1646126520000|2022-03-01 09:22:00|||||||||392
1646126540000|2022-03-01 09:22:20|1346.5|1345|1346.5|1345|1346.5|1345|1346.5|1345|166
1646126550000|2022-03-01 09:22:30|1347|1345.5|1347.5|1345.5|1347.5|1345.5|1347|1345.5|705
1646126600000|2022-03-01 09:23:20|1348|1346.5|1350|1348|1350.5|1348|1348|1345.5|4062
1646126610000|2022-03-01 09:23:30|1350.5|1348.5|1350.5|1349|1350.5|1349|1350.5|1348.5|88
1646126650000|2022-03-01 09:24:10|1351|1350|1351.5|1349.5|1351.5|1350|1351|1349|204
1646126660000|2022-03-01 09:24:20||1350||1350||1350||1350|0
1646126670000|2022-03-01 09:24:30|1351||1351||1351||1351||0
1646126680000|2022-03-01 09:24:40||1349.5||1349.5||1349.5||1349.5|16
1646126690000|2022-03-01 09:24:50||1349||1349||1349||1349|0
1646126710000|2022-03-01 09:25:10|||||||||38
1646126720000|2022-03-01 09:25:20|1351.5|1349.5|1352|1350|1352|1350|1351|1349.5|74
1646126890000|2022-03-01 09:28:10|1351.5||1351.5||1351.5||1351.5||0
1646126900000|2022-03-01 09:28:20|1352|1350.5|1352|1351|1352|1351|1352|1350.5|124
1646126910000|2022-03-01 09:28:30|1352.5|1351.5|1355.5|1353|1355.5|1353|1352.5|1351.5|118
1646126920000|2022-03-01 09:28:40|1356|1353.5|1356.5|1354|1356.5|1354|1356|1353.5|0
1646126930000|2022-03-01 09:28:50|1355.5|1354.5|1355|1353|1355.5|1356|1355|1353|2397
1646126960000|2022-03-01 09:29:20|1353.5|1352.5|1353.5|1352|1354|1352.5|1353.5|1352|656
1646126980000|2022-03-01 09:29:40|1353|1351.5|1353|1351.5|1353|1351.5|1351.5|1351|888
1646127000000|2022-03-01 09:30:00|1353.5|1352|1355|1354|1355|1354|1353.5|1352|2270
1646127010000|2022-03-01 09:30:10|1355.5|1354.5|1355.5|1354|1355.5|1354.5|1355.5|1354|227
1646127020000|2022-03-01 09:30:20||1354.5||1354.5||1354.5||1354.5|0
1646127030000|2022-03-01 09:30:30||1354||1354.5||1354.5||1354|0
1646127040000|2022-03-01 09:30:40|1355|1355|1355|1354|1355|1355|1355|1354|112
1646127070000|2022-03-01 09:31:10|1355.5|1354.5|1355.5|1354.5|1355.5|1354.5|1355.5|1354.5|267
1646127100000|2022-03-01 09:31:40|1355|1354|1355|1354|1355|1354|1355|1354|175
1646127120000|2022-03-01 09:32:00||1353.5||1353.5||1353.5||1353.5|32
1646127130000|2022-03-01 09:32:10||1354||1354||1354||1354|118
1646127140000|2022-03-01 09:32:20|1355.5|1354.5|1355.5|1354.5|1356|1354.5|1355.5|1354.5|101
1646127150000|2022-03-01 09:32:30|1355|1354|1355.5|1354.5|1355.5|1354.5|1355|1353.5|150
1646127180000|2022-03-01 09:33:00|1356.5|1355|1356|1355|1357|1355.5|1356|1355|309
1646127220000|2022-03-01 09:33:40|1355.5|1354|1356|1355|1356|1355|1355.5|1354|398
1646127250000|2022-03-01 09:34:10|1357|1355.5|1357|1356|1357|1356|1357|1355.5|236
1646127260000|2022-03-01 09:34:20|1358|1356.5|1358.5|1357.5|1359|1358|1358|1356.5|549
1646127270000|2022-03-01 09:34:30||1358||1358||1358||1358|0
1646127280000|2022-03-01 09:34:40||1357.5||1357.5||1357.5||1357.5|0
1646127330000|2022-03-01 09:35:30|||||||||65
1646127340000|2022-03-01 09:35:40|1358|1357|1357|1356|1358|1357|1357|1356|567
1646127350000|2022-03-01 09:35:50|1356|1355.5|1355|1353.5|1356|1355.5|1355|1353.5|31
1646127360000|2022-03-01 09:36:00|1354|1352.5|1354.5|1353.5|1355|1354|1354|1352.5|580
1646127370000|2022-03-01 09:36:10|1355|1354|1352.5|1350.5|1355.5|1354|1352.5|1350.5|604
1646127380000|2022-03-01 09:36:20||1351||1351||1351||1351|185
1646127390000|2022-03-01 09:36:30|1352|1350.5|1351.5|1350.5|1352|1350.5|1351.5|1350.5|16
1646127400000|2022-03-01 09:36:40|1352.5|1351|1354.5|1352.5|1354.5|1352.5|1352|1351|1425
1646127420000|2022-03-01 09:37:00|1353.5|1352|1353.5|1352|1353.5|1352|1353.5|1352|864
1646127440000|2022-03-01 09:37:20|1352.5|1353|1351.5|1350.5|1352.5|1353|1351.5|1350.5|187
1646127450000|2022-03-01 09:37:30|1352|1351|1352.5|1351|1352.5|1351|1352|1350.5|0
1646127460000|2022-03-01 09:37:40|1352|1350.5|1351|1350.5|1352|1350.5|1351|1350.5|153
1646127470000|2022-03-01 09:37:50|1352.5|1351|1353|1351.5|1353.5|1351.5|1351.5|1351|796
1646127480000|2022-03-01 09:38:00|1353.5|1352.5|1354.5|1352.5|1355|1354|1353.5|1352.5|439
1646127490000|2022-03-01 09:38:10|1354|1352|1353.5|1351.5|1354|1352|1353.5|1351.5|0
1646127510000|2022-03-01 09:38:30||1352.5||1352.5||1352.5||1352.5|0
1646127530000|2022-03-01 09:38:50|1354|1351.5|1354|1352.5|1354|1353.5|1354|1351.5|211
1646127540000|2022-03-01 09:39:00|1354.5|1353.5|1355|1353.5|1355|1353.5|1354.5|1353.5|235
1646127570000|2022-03-01 09:39:30|1354.5|1353|1353.5|1351.5|1354.5|1353|1353.5|1351.5|150
1646127590000|2022-03-01 09:39:50||1352.5||1352.5||1352.5||1352.5|0
1646127600000|2022-03-01 09:40:00|1354|1351.5|1354.5|1353.5|1354.5|1353.5|1354|1351.5|82
1646127610000|2022-03-01 09:40:10|1355||1355||1355||1354.5||0
1646127620000|2022-03-01 09:40:20|1354.5|1354.5|1354.5|1352.5|1354.5|1354.5|1354.5|1352.5|84
1646127630000|2022-03-01 09:40:30|1354|1353.5|1353|1351.5|1354|1353.5|1353|1351.5|7
1646127660000|2022-03-01 09:41:00|1352.5|1351|1352|1350.5|1353|1351|1351.5|1350|256
1646127680000|2022-03-01 09:41:20|1351.5|1350|1351|1350|1351.5|1350|1350|1349.5|823
1646127690000|2022-03-01 09:41:30|1350.5|1349.5|1350.5|1349.5|1350.5|1349.5|1350.5|1349|373
1646127730000|2022-03-01 09:42:10|1350|1349|1350|1348|1350|1349|1350|1348|125
1646127750000|2022-03-01 09:42:30||1348.5||1348.5||1348.5||1348|0
1646127760000|2022-03-01 09:42:40|1349.5|1348|1349|1346.5|1349.5|1348|1348.5|1346.5|472
1646127770000|2022-03-01 09:42:50||1346||1346.5||1346.5||1346|0
1646127800000|2022-03-01 09:43:20|1348.5|1346|1347|1345.5|1348.5|1346|1347|1345.5|507
1646127810000|2022-03-01 09:43:30||1345||1345||1345||1345|0
1646127820000|2022-03-01 09:43:40||1345.5||1345.5||1345.5||1345.5|0
1646127830000|2022-03-01 09:43:50|1347.5|1346|1347.5|1346.5|1347.5|1346.5|1347.5|1346|597
1646127840000|2022-03-01 09:44:00|1348||1348.5||1348.5||1348||475
1646127850000|2022-03-01 09:44:10|1349|1347.5|1349|1347.5|1349|1347.5|1349|1346.5|106
1646127870000|2022-03-01 09:44:30|1349.5|1348|1350.5|1349.5|1350.5|1349.5|1349.5|1348|125
1646127890000|2022-03-01 09:44:50|1350|1348.5|1350|1348.5|1350|1348.5|1350|1348.5|23
1646127900000|2022-03-01 09:45:00|1350.5||1350.5||1350.5||1350.5||0
1646127940000|2022-03-01 09:45:40|||||||||100
1646127950000|2022-03-01 09:45:50|1350||1350||1350||1350||0
1646127960000|2022-03-01 09:46:00|1349.5|1349.5|1349.5|1348.5|1349.5|1349.5|1349.5|1348.5|809
1646127970000|2022-03-01 09:46:10|1350|1349.5|1353.5|1351.5|1354|1352.5|1350|1349.5|3989
1646128020000|2022-03-01 09:47:00||1352.5||1351.5||1352.5||1351.5|0
1646128040000|2022-03-01 09:47:20||1352.5||1352.5||1352.5||1352.5|0
1646128050000|2022-03-01 09:47:30|1354.5|1353.5|1354|1352.5|1354.5|1353.5|1354|1352.5|479
1646128090000|2022-03-01 09:48:10|1353.5||1354||1354||1353.5||675
1646128120000|2022-03-01 09:48:40|1353.5|1352|1352.5|1350.5|1353.5|1352|1352.5|1350.5|513
1646128140000|2022-03-01 09:49:00|1353|1351.5|1353.5|1351.5|1353.5|1351.5|1353|1351.5|450
1646128220000|2022-03-01 09:50:20|1353||1353||1353||1353||22
1646128240000|2022-03-01 09:50:40|1352.5|1351|1349|1346.5|1352.5|1351|1349|1346.5|621
1646128260000|2022-03-01 09:51:00||1346||1346||1346||1346|0
1646128270000|2022-03-01 09:51:10|1348.5||1348||1349||1348||0
1646128280000|2022-03-01 09:51:20|1348.5|1346.5|1349.5|1347.5|1349.5|1347.5|1348.5|1346|3795
1646128310000|2022-03-01 09:51:50|1349|1348|1349|1347.5|1349.5|1348|1349|1347.5|300
1646128320000|2022-03-01 09:52:00|1348.5|1347|1348.5|1347|1348.5|1347|1348.5|1347|1105
1646128380000|2022-03-01 09:53:00|1348|1346|1347|1346|1348|1346|1347|1346|260
1646128390000|2022-03-01 09:53:10||1346.5||1346||1346.5||1346|150
1646128400000|2022-03-01 09:53:20|1347.5|1346.5|1347.5|1346.5|1347.5|1346.5|1346.5|1346|544
1646128410000|2022-03-01 09:53:30||1346||1346||1346||1346|226
1646128440000|2022-03-01 09:54:00|1348|1347|1349.5|1347.5|1349.5|1348.5|1348|1347|1530
1646128480000|2022-03-01 09:54:40|||||||||600
1646128540000|2022-03-01 09:55:40|1349|1347|1347|1346|1349|1347|1346.5|1346|1584
1646128560000|2022-03-01 09:56:00|1346.5|1345.5|1346.5|1345.5|1346.5|1345.5|1346.5|1345.5|0
1646128570000|2022-03-01 09:56:10|1347|1346|1346.5|1346|1347|1346|1346.5|1346|224
1646128580000|2022-03-01 09:56:20|1346|1345.5|1347|1346|1347|1346|1345.5|1345|3980
1646128650000|2022-03-01 09:57:30|1346.5|1345|1346.5|1345|1346.5|1345|1346.5|1345|17
1646128660000|2022-03-01 09:57:40|1346|1344.5|1344.5|1343|1346|1344.5|1344.5|1343|5
1646128670000|2022-03-01 09:57:50|1344|1343.5|1345.5|1344.5|1346|1344.5|1344|1343|1246
1646128680000|2022-03-01 09:58:00|1344.5|1343.5|1345.5|1344.5|1345.5|1344.5|1344.5|1343.5|929
1646128720000|2022-03-01 09:58:40|1346|1345.5|1347.5|1346.5|1348|1346.5|1346|1345.5|1794
1646128740000|2022-03-01 09:59:00||1346||1346||1346.5||1346|376
1646128750000|2022-03-01 09:59:10||1346.5||1346.5||1346.5||1346.5|0
1646128770000|2022-03-01 09:59:30|1346.5|1346|1349|1347|1349|1347|1346.5|1346|2088
1646128780000|2022-03-01 09:59:40|1348.5|1348.5|1351|1349|1351|1349|1348.5|1348|2364
1646128790000|2022-03-01 09:59:50|||||||||278
1646128800000|2022-03-01 10:00:00|1351.5|1349.5|1351.5|1350|1352|1350|1351.5|1349.5|566
1646128810000|2022-03-01 10:00:10|1351|1349|1349.5|1348.5|1351|1349|1349.5|1348.5|691
1646128820000|2022-03-01 10:00:20|||||||||10
1646128850000|2022-03-01 10:00:50|1349|1347|1348|1347|1349|1347.5|1348|1347|25
1646128870000|2022-03-01 10:01:10|1347.5|1346|1347.5|1345.5|1347.5|1346|1347.5|1345.5|17
1646128890000|2022-03-01 10:01:30|||||||||1
1646128910000|2022-03-01 10:01:50|1347|1345|1346|1344.5|1347|1345.5|1346|1344.5|188
1646128930000|2022-03-01 10:02:10|1346.5|1345.5|1346.5|1344.5|1346.5|1345.5|1346.5|1344.5|70
1646128980000|2022-03-01 10:03:00||1345.5||1345||1345.5||1345|0
1646128990000|2022-03-01 10:03:10|1346|1343.5|1345|1343.5|1346|1344|1345|1343.5|24
1646129010000|2022-03-01 10:03:30|1344.5|1343|1344.5|1343|1344.5|1343|1344.5|1343|0
1646129020000|2022-03-01 10:03:40|1344|1342.5|1342|1340|1344|1342.5|1342|1339.5|0
1646129050000|2022-03-01 10:04:10|1341.5||1341.5||1341.5||1341.5||0
1646129060000|2022-03-01 10:04:20|1342|1341|1343|1341|1343.5|1342|1342|1341|815
1646129080000|2022-03-01 10:04:40|1342.5||1343||1343||1342.5||600
1646129100000|2022-03-01 10:05:00|1342.5|1340.5|1342|1340.5|1342.5|1340.5|1342|1340.5|0
1646129110000|2022-03-01 10:05:10|1341.5|1340|1340|1338|1341.5|1340|1340|1338|275
1646129120000|2022-03-01 10:05:20|1339.5|1337.5|1339.5|1337.5|1339.5|1337.5|1339.5|1337.5|0
1646129130000|2022-03-01 10:05:30|1340|1338.5|1344.5|1341.5|1344.5|1341.5|1340|1338.5|3026
1646129160000|2022-03-01 10:06:00|1344|1342|1344.5|1343|1344.5|1343.5|1344|1342|276
1646129170000|2022-03-01 10:06:10|1344|1343.5|1344.5|1343|1344.5|1343.5|1344|1343|457
1646129190000|2022-03-01 10:06:30|1344||1344||1344||1344||0
1646129200000|2022-03-01 10:06:40|1343.5|1342.5|1343|1341.5|1343.5|1342.5|1342.5|1341.5|648
1646129220000|2022-03-01 10:07:00||1341||1341||1341||1341|1
1646129230000|2022-03-01 10:07:10|1342.5||1342.5||1342.5||1342.5||0
1646129250000|2022-03-01 10:07:30|1342|1340.5|1341.5|1340|1342|1340.5|1341|1340|430
1646129260000|2022-03-01 10:07:40|1340.5|1339.5|1340.5|1338.5|1341.5|1339.5|1340.5|1338.5|907
1646129280000|2022-03-01 10:08:00|1340||1340||1340||1340||0
1646129290000|2022-03-01 10:08:10|1340.5|1339.5|1340.5|1338.5|1340.5|1339.5|1340.5|1338.5|334
1646129360000|2022-03-01 10:09:20|||||||||13
1646129370000|2022-03-01 10:09:30||1339||1339||1339||1339|71
1646129400000|2022-03-01 10:10:00|1341|1339.5|1341|1339.5|1341|1339.5|1341|1339.5|658
1646129420000|2022-03-01 10:10:20|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|276
1646129430000|2022-03-01 10:10:30|1341|1340|1341.5|1339.5|1341.5|1340.5|1341|1339.5|839
1646129460000|2022-03-01 10:11:00|1341||1341||1341||1341||0
1646129510000|2022-03-01 10:11:50||1340||1340||1340||1340|466
1646129520000|2022-03-01 10:12:00|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|1340.5|1339.5|83
1646129560000|2022-03-01 10:12:40|1341.5|1340|1342|1341.5|1342|1341.5|1341.5|1340|1288
1646129570000|2022-03-01 10:12:50|1342.5|1342|1343|1341.5|1343|1342|1342.5|1341.5|616
1646129580000|2022-03-01 10:13:00|1342.5||1342.5||1342.5||1342.5||39
1646129610000|2022-03-01 10:13:30|1343|1342|1343|1342|1343|1342|1342.5|1342|131
1646129640000|2022-03-01 10:14:00|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|1343.5|1342.5|87
1646129650000|2022-03-01 10:14:10|1343|1342|1343.5|1342|1343.5|1342.5|1342.5|1341.5|749
1646129670000|2022-03-01 10:14:30|1343|1341.5|1343.5|1342|1343.5|1342|1343|1341.5|6
1646129690000|2022-03-01 10:14:50|1344|1342.5|1344|1343.5|1344.5|1344|1343.5|1342.5|1510
1646129700000|2022-03-01 10:15:00|1345|1343|1345|1343.5|1345.5|1344|1344|1343|338
1646129730000|2022-03-01 10:15:30||1344||1343.5||1344||1343.5|0
1646129740000|2022-03-01 10:15:40|1344.5||1345||1345||1344.5||150
1646129750000|2022-03-01 10:15:50||1344||1343.5||1344||1343.5|0
1646129760000|2022-03-01 10:16:00||1344||1344.5||1344.5||1344|0
1646129770000|2022-03-01 10:16:10|1344.5|1344|1344|1342.5|1344.5|1344|1344|1342.5|2242
1646129790000|2022-03-01 10:16:30|1344.5|1343|1347|1346.5|1347|1346.5|1344.5|1343|3287
1646129800000|2022-03-01 10:16:40||1346||1346||1346||1346|234
1646129810000|2022-03-01 10:16:50|1346.5|1345|1347|1345|1347|1345|1346.5|1345|308
1646129820000|2022-03-01 10:17:00|||||||||38
1646129830000|2022-03-01 10:17:10|1347.5|1345.5|1348|1347|1348|1347|1347.5|1345.5|77
1646129850000|2022-03-01 10:17:30|1349|1348|1350|1348|1350.5|1349|1349|1348|743
1646129860000|2022-03-01 10:17:40|1351|1348.5|1351|1349.5|1351|1349.5|1351|1348.5|0
1646129880000|2022-03-01 10:18:00||1350||1350||1350||1349.5|0
1646129890000|2022-03-01 10:18:10|1350|1349.5|1350|1349|1350|1349.5|1350|1348|1064
1646129900000|2022-03-01 10:18:20|1351.5|1350|1351.5|1350.5|1351.5|1350.5|1350.5|1350|77
1646129920000|2022-03-01 10:18:40||1350||1350||1350||1350|0
1646129930000|2022-03-01 10:18:50|1351|1349.5|1351|1349.5|1351|1349.5|1351|1349|20
1646129970000|2022-03-01 10:19:30|1352|1350|1351|1350|1352|1350|1351|1350|31
1646129980000|2022-03-01 10:19:40|1351.5|1350.5|1352|1350.5|1352|1350.5|1351.5|1350.5|124
1646130010000|2022-03-01 10:20:10|1351.5|1350|1351|1350|1351.5|1350.5|1350.5|1350|226
1646130020000|2022-03-01 10:20:20|1351.5|1350.5|1352.5|1351.5|1352.5|1351.5|1351.5|1350.5|878
1646130030000|2022-03-01 10:20:30|1352|1350.5|1352|1350.5|1352|1350.5|1352|1350.5|16
1646130070000|2022-03-01 10:21:10|1351.5|1350|1351|1349|1352|1350|1351|1349|655
1646130130000|2022-03-01 10:22:10|||||||||63
1646130140000|2022-03-01 10:22:20|1350|1348|1349|1348|1350|1348|1349|1348|140
1646130160000|2022-03-01 10:22:40|||||||||26
1646130180000|2022-03-01 10:23:00|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|583
1646130190000|2022-03-01 10:23:10|||||||||330
1646130210000|2022-03-01 10:23:30|1349|1348|1349|1348|1349.5|1348.5|1348.5|1348|1025
1646130250000|2022-03-01 10:24:10|1350|1348.5|1350|1348.5|1350|1349.5|1349.5|1348.5|1385
1646130260000|2022-03-01 10:24:20|1349.5|1348|1349.5|1348|1349.5|1348|1349.5|1348|0
1646130280000|2022-03-01 10:24:40|1348.5|1347.5|1348.5|1348|1348.5|1348|1348.5|1347.5|159
1646130310000|2022-03-01 10:25:10|1349.5||1349.5||1349.5||1349.5||7
1646130320000|2022-03-01 10:25:20|1350|1348.5|1350|1349|1350|1349|1350|1348.5|276
1646130330000|2022-03-01 10:25:30|||||||||410
1646130360000|2022-03-01 10:26:00|1350.5|1349.5|1351|1350|1351|1350|1350.5|1349|617
1646130370000|2022-03-01 10:26:10|1351.5|1350.5|1352|1351|1353.5|1351.5|1351.5|1350|423
1646130490000|2022-03-01 10:28:10|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1352.5|1351.5|1030
1646130520000|2022-03-01 10:28:40|1352|1351|1352|1350.5|1352|1351.5|1352|1350.5|528
1646130540000|2022-03-01 10:29:00|||||||||628
1646130560000|2022-03-01 10:29:20|1352.5|1351|1353.5|1352.5|1354|1352.5|1352.5|1351|946
1646130570000|2022-03-01 10:29:30|1352.5|1352|1353.5|1352|1353.5|1352|1352.5|1351.5|794
1646130590000|2022-03-01 10:29:50|1353|1351.5|1353|1351.5|1353.5|1351.5|1353|1351.5|16
1646130600000|2022-03-01 10:30:00|1352.5|1351|1352|1350.5|1353|1351|1352|1350.5|491
1646130610000|2022-03-01 10:30:10|1351.5||1351.5||1351.5||1351.5||0
1646130620000|2022-03-01 10:30:20|1351|1350|1350|1348.5|1351|1350|1350|1348.5|1900
1646130630000|2022-03-01 10:30:30|||||||||550
1646130680000|2022-03-01 10:31:20|1350.5|1349|1351|1349|1351|1350|1350|1349|1219
1646130690000|2022-03-01 10:31:30|1350.5||1350.5||1350.5||1350.5||38
1646130700000|2022-03-01 10:31:40|1350|1348.5|1349|1348|1350|1348.5|1348.5|1348|663
1646130730000|2022-03-01 10:32:10|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|1348.5|1347.5|46
1646130780000|2022-03-01 10:33:00|1349|1348|1349.5|1348.5|1349.5|1348.5|1349|1348|1009
1646130800000|2022-03-01 10:33:20|1349|1348|1349|1347.5|1349.5|1348|1348.5|1347.5|165
1646130840000|2022-03-01 10:34:00|1349.5|1348|1349.5|1348|1349.5|1348|1349.5|1348|1240
1646130860000|2022-03-01 10:34:20|1350||1350||1350||1350||517
1646130880000|2022-03-01 10:34:40|1349.5||1349.5||1349.5||1349.5||0
1646130890000|2022-03-01 10:34:50|1349|1347.5|1347.5|1346.5|1349|1348|1347.5|1346.5|1496
1646130900000|2022-03-01 10:35:00|1348|1347|1348|1346.5|1348|1347|1348|1346.5|6
1646130910000|2022-03-01 10:35:10|1347.5|1346|1343|1341.5|1347.5|1346|1343|1341.5|5609
1646130920000|2022-03-01 10:35:20|1342.5||1343||1343||1342.5||73
1646130930000|2022-03-01 10:35:30|1342|1341|1339.5|1338|1342|1341|1339.5|1337.5|1653
1646130950000|2022-03-01 10:35:50|1340.5|1338.5|1339.5|1338|1340.5|1339|1339|1338|1357
1646130960000|2022-03-01 10:36:00|1339|1337.5|1339|1337.5|1339.5|1337.5|1338|1336|1612
1646130970000|2022-03-01 10:36:10|1338|1337|1338|1336.5|1338|1337|1338|1336.5|0
1646130990000|2022-03-01 10:36:30|1338.5|1337|1339.5|1338|1339.5|1338|1338|1337|4608
1646131010000|2022-03-01 10:36:50|1339|1337|1338.5|1337|1339|1337.5|1338|1337|457
1646131040000|2022-03-01 10:37:20|1338|1336|1336|1335|1338|1336.5|1336|1335|1559
1646131050000|2022-03-01 10:37:30|1336.5||1336||1336.5||1336||0
1646131070000|2022-03-01 10:37:50|1335|1334.5|1335.5|1334.5|1335.5|1334.5|1335|1333.5|559
1646131080000|2022-03-01 10:38:00|1336|1334|1336|1335|1336|1335|1335|1334|1797
1646131090000|2022-03-01 10:38:10|1336.5||1336.5||1336.5||1336.5||38
1646131120000|2022-03-01 10:38:40|1337|1336|1337|1335|1337|1336|1336.5|1335|661
1646131130000|2022-03-01 10:38:50|1336.5|1334.5|1335.5|1334|1336.5|1334.5|1335.5|1334|113
1646131150000|2022-03-01 10:39:10|1335|1333.5|1334.5|1333|1335|1334|1334.5|1332.5|1274
1646131160000|2022-03-01 10:39:20|1335|1333.5|1335|1334|1335|1334|1335|1333.5|255
1646131170000|2022-03-01 10:39:30||1333.5||1334||1334||1333|211
1646131180000|2022-03-01 10:39:40|||||||||133
1646131190000|2022-03-01 10:39:50||1333||1333||1333||1333|401
1646131200000|2022-03-01 10:40:00|1334.5||1334.5||1334.5||1334.5||341
1646131220000|2022-03-01 10:40:20|||||||||123
1646131230000|2022-03-01 10:40:30|1334|1333.5|1335|1333.5|1335|1333.5|1334|1333|1121
1646131270000|2022-03-01 10:41:10|1335.5|1335|1335|1334|1335.5|1335|1335|1333.5|88
1646131280000|2022-03-01 10:41:20|1335.5|1334.5|1336.5|1335.5|1336.5|1335.5|1335.5|1334.5|394
1646131290000|2022-03-01 10:41:30|1336|1334.5|1336.5|1335|1336.5|1335|1336|1334.5|40
1646131300000|2022-03-01 10:41:40|1336|1334.5|1336|1334.5|1336|1334.5|1336|1334.5|177
1646131320000|2022-03-01 10:42:00|1336.5|1335|1336.5|1335|1336.5|1335|1336.5|1335|0
1646131360000|2022-03-01 10:42:40||1335.5||1335.5||1335.5||1335.5|0
1646131390000|2022-03-01 10:43:10||1336||1336||1336||1336|905
1646131400000|2022-03-01 10:43:20|1337|1336.5|1338|1336.5|1338.5|1336.5|1336.5|1336|343
1646131420000|2022-03-01 10:43:40|1338.5|1337.5|1339.5|1337.5|1339.5|1337.5|1338.5|1337.5|4
1646131430000|2022-03-01 10:43:50|1339||1339||1339||1339||0
1646131440000|2022-03-01 10:44:00|||||||||1087
1646131450000|2022-03-01 10:44:10|1339.5|1338.5|1340|1338.5|1340|1338.5|1339.5|1338.5|92
1646131470000|2022-03-01 10:44:30|1339||1340||1340||1339||400
1646131510000|2022-03-01 10:45:10|1339.5|1337.5|1339.5|1337.5|1339.5|1338.5|1339|1337.5|481
1646131550000|2022-03-01 10:45:50||1338||1338||1338||1338|0
1646131560000|2022-03-01 10:46:00|||||||||398
1646131570000|2022-03-01 10:46:10|1340|1339|1340|1339|1340|1339|1339.5|1339|408
1646131580000|2022-03-01 10:46:20|1340.5||1340.5||1340.5||1340.5||5
1646131590000|2022-03-01 10:46:30|1340||1340.5||1340.5||1340||0
1646131620000|2022-03-01 10:47:00||1339.5||1339.5||1339.5||1339.5|0
1646131640000|2022-03-01 10:47:20|1341.5|1340.5|1341.5|1339.5|1342|1341|1340.5|1339.5|926
1646131670000|2022-03-01 10:47:50|1341||1341||1341||1341||0
1646131700000|2022-03-01 10:48:20|1341.5|1340|1341.5|1340|1341.5|1341|1341.5|1340|748
1646131710000|2022-03-01 10:48:30|1342|1341|1342|1341|1342.5|1341|1342|1341|21
1646131720000|2022-03-01 10:48:40|1341.5|1340|1341.5|1340|1341.5|1341|1341.5|1340|574
1646131740000|2022-03-01 10:49:00|1340.5|1339.5|1341.5|1339.5|1341.5|1340|1340.5|1339|116
1646131750000|2022-03-01 10:49:10||1340||1340||1340||1340|0
1646131760000|2022-03-01 10:49:20||1339.5||1339.5||1339.5||1339.5|0
1646131780000|2022-03-01 10:49:40||1340||1340||1340||1340|0
1646131790000|2022-03-01 10:49:50|1342|1340.5|1342.5|1341|1342.5|1341|1342|1340.5|317
1646131800000|2022-03-01 10:50:00|1343.5|1341.5|1343.5|1342|1344|1342|1343.5|1341.5|36
1646131810000|2022-03-01 10:50:10|1342.5|1341|1342.5|1341|1342.5|1341|1342.5|1341|69
1646131840000|2022-03-01 10:50:40|1343.5|1341.5|1344|1342.5|1344|1342.5|1342.5|1341.5|121
1646131860000|2022-03-01 10:51:00|1343.5||1344||1344||1343.5||0
1646131870000|2022-03-01 10:51:10||1343||1343||1343||1343|0
1646131920000|2022-03-01 10:52:00|1344.5|1344|1346.5|1345|1346.5|1345|1344|1343|463
1646131930000|2022-03-01 10:52:10|1346||1346||1346||1346||0
1646131950000|2022-03-01 10:52:30|1346.5||1346.5||1346.5||1346.5||0
1646131980000|2022-03-01 10:53:00|1346||1346||1346||1346||0
1646132000000|2022-03-01 10:53:20|1345.5|1344.5|1344|1343|1346|1344.5|1344|1343|2884
1646132060000|2022-03-01 10:54:20|1344.5|1343.5|1345.5|1344.5|1345.5|1344.5|1344.5|1343|791
1646132090000|2022-03-01 10:54:50|1345|1344|1345.5|1344.5|1345.5|1344.5|1345|1344|320
1646132100000|2022-03-01 10:55:00|1345|1344|1345|1344|1345|1344|1345|1344|33
1646132120000|2022-03-01 10:55:20|1344|1343.5|1344.5|1343.5|1344.5|1343.5|1344|1343|742
1646132140000|2022-03-01 10:55:40|1345|1344.5|1346|1345|1346|1345|1345|1344.5|1043
1646132160000|2022-03-01 10:56:00|1345.5|1344.5|1345.5|1343.5|1345.5|1344.5|1345|1343.5|411
1646132190000|2022-03-01 10:56:30|1345||1345||1345||1345||0
1646132210000|2022-03-01 10:56:50|1344.5||1344.5||1344.5||1344.5||0
1646132240000|2022-03-01 10:57:20|1345|1344|1345|1344|1345|1344|1345|1343.5|128
1646132280000|2022-03-01 10:58:00|1344.5|1343.5|1344.5|1343|1344.5|1343.5|1343.5|1342.5|370
1646132290000|2022-03-01 10:58:10||1342.5||1342.5||1342.5||1342.5|0
1646132300000|2022-03-01 10:58:20||1343||1343||1343||1343|0
1646132310000|2022-03-01 10:58:30||1342.5||1342.5||1342.5||1342.5|0
1646132320000|2022-03-01 10:58:40|1344|1343|1346|1345|1346|1345|1344|1343|1408
1646132330000|2022-03-01 10:58:50|1346.5|1345.5|1346.5|1345.5|1347|1346|1346.5|1345.5|33
1646132340000|2022-03-01 10:59:00|1346|1344.5|1346.5|1345|1346.5|1345|1346|1344.5|231
1646132360000|2022-03-01 10:59:20|1347.5|1345.5|1347.5|1346|1347.5|1346.5|1346.5|1345|687
1646132390000|2022-03-01 10:59:50|1348|1346.5|1348.5|1347|1348.5|1347|1348|1346.5|193
1646132410000|2022-03-01 11:00:10|1348||1348||1348||1348||0
1646132420000|2022-03-01 11:00:20|||||||||8
1646132450000|2022-03-01 11:00:50|1348.5||1348.5||1348.5||1348.5||0
1646132460000|2022-03-01 11:01:00|1348|1346.5|1347|1346|1348|1346.5|1347|1346|295
1646132470000|2022-03-01 11:01:10||1345||1346||1346||1345|0
1646132480000|2022-03-01 11:01:20|||||||||1
1646132520000|2022-03-01 11:02:00|1345.5|1345|1345|1344|1346|1345|1345|1344|531
1646132530000|2022-03-01 11:02:10|1345.5|1344.5|1345|1344|1345.5|1344.5|1344.5|1344|787
1646132560000|2022-03-01 11:02:40|||||||||28
1646132590000|2022-03-01 11:03:10||1344.5||1344.5||1344.5||1344|751
1646132620000|2022-03-01 11:03:40|1345.5|1345|1347|1346|1347|1346|1345.5|1345|491
1646132640000|2022-03-01 11:04:00|1346.5|1346.5|1346.5|1344.5|1347|1346.5|1346.5|1344.5|376
1646132660000|2022-03-01 11:04:20||1345||1345||1345||1345|0
1646132680000|2022-03-01 11:04:40||1345.5||1345.5||1345.5||1345.5|0
1646132710000|2022-03-01 11:05:10|1346|1345|1344.5|1342.5|1346.5|1345|1344.5|1342.5|4782
1646132720000|2022-03-01 11:05:20|1345|1343|1345.5|1344.5|1345.5|1345|1345|1343|1110
1646132750000|2022-03-01 11:05:50|||||||||280
1646132760000|2022-03-01 11:06:00|1346|1345|1345.5|1344.5|1346|1345|1345|1344|13223
1646132770000|2022-03-01 11:06:10||1344||1344||1344||1344|772
1646132780000|2022-03-01 11:06:20|1345|1343.5|1344.5|1343|1345|1343.5|1344.5|1343|145
1646132790000|2022-03-01 11:06:30|1344|1342|1343|1342|1344|1342|1343|1342|25
1646132800000|2022-03-01 11:06:40|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|0
1646132810000|2022-03-01 11:06:50|1342|1341|1344|1343|1344.5|1343|1342|1340|2120
1646132820000|2022-03-01 11:07:00|1343.5|1342.5|1343|1341|1343.5|1342.5|1343|1341|254
1646132840000|2022-03-01 11:07:20||1342||1342||1342||1342|0
1646132860000|2022-03-01 11:07:40|1342.5|1341|1342.5|1341|1342.5|1341|1342.5|1341|218
1646132880000|2022-03-01 11:08:00|1342||1342||1342||1342||0
1646132910000|2022-03-01 11:08:30|1341.5|1340|1341.5|1340|1341.5|1340|1341|1340|250
1646132920000|2022-03-01 11:08:40|1341||1341||1341||1341||0
1646132930000|2022-03-01 11:08:50|1340|1339.5|1341|1339.5|1341|1340|1339.5|1339|464
1646132940000|2022-03-01 11:09:00|1340.5||1340.5||1340.5||1340.5||0
1646132960000|2022-03-01 11:09:20|1340|1339|1340|1338|1340|1339|1340|1338|25
1646132970000|2022-03-01 11:09:30||1338.5||1338||1338.5||1337.5|0
1646133020000|2022-03-01 11:10:20|||||||||110
1646133030000|2022-03-01 11:10:30||1338.5||1338||1339||1338|1261
1646133040000|2022-03-01 11:10:40|1340.5|1339|1342.5|1340|1343|1342|1340.5|1339|2617
1646133050000|2022-03-01 11:10:50|1342||1342||1342||1342||400
1646133150000|2022-03-01 11:12:30|1341.5||1341.5||1341.5||1341.5||0
1646133170000|2022-03-01 11:12:50|1341||1341||1341||1341||0
1646133190000|2022-03-01 11:13:10|1341.5|1341|1342|1341|1343|1341.5|1341|1341|1960
1646133230000|2022-03-01 11:13:50||1341.5||1341.5||1341.5||1341.5|0
1646133300000|2022-03-01 11:15:00|1342.5||1342.5||1342.5||1342.5||98
1646133330000|2022-03-01 11:15:30|1342|1341|1341|1340|1342|1341|1341|1339.5|1210
1646133340000|2022-03-01 11:15:40|1342|1341|1342|1341|1342|1341|1342|1341|385
1646133350000|2022-03-01 11:15:50|1341.5|1340.5|1341|1340|1341.5|1340.5|1341|1339.5|304
1646133360000|2022-03-01 11:16:00||1339.5||1339.5||1340||1339.5|236
1646133380000|2022-03-01 11:16:20|1340.5|1339|1339|1337.5|1340.5|1339|1338.5|1337|1347
1646133400000|2022-03-01 11:16:40|1338.5|1337|1338.5|1336|1338.5|1337|1338.5|1336|150
1646133410000|2022-03-01 11:16:50|1338|1336.5|1337.5|1335.5|1338|1336.5|1337.5|1335.5|200
1646133420000|2022-03-01 11:17:00|1338|1336.5|1344|1342.5|1344|1342.5|1338|1336.5|6310
1646133430000|2022-03-01 11:17:10|1343.5|1343|1342.5|1341.5|1344|1343|1342.5|1341.5|1038
1646133450000|2022-03-01 11:17:30|1342|1341|1342|1340.5|1342|1341|1342|1340.5|16
1646133460000|2022-03-01 11:17:40||1341||1341||1341||1341|0
1646133480000|2022-03-01 11:18:00|1342.5|1341.5|1344.5|1343.5|1344.5|1343.5|1342.5|1341.5|373
1646133490000|2022-03-01 11:18:10||1344||1343||1344||1343|421
1646133500000|2022-03-01 11:18:20||1343.5||1343.5||1343.5||1343.5|0
1646133510000|2022-03-01 11:18:30||1343||1343||1343||1343|0
1646133520000|2022-03-01 11:18:40|1343.5|1342.5|1343|1341.5|1343.5|1342.5|1343|1341.5|393
1646133560000|2022-03-01 11:19:20|||||||||500
1646133580000|2022-03-01 11:19:40|1342.5|1341|1342.5|1341|1342.5|1341|1342.5|1341|639
1646133600000|2022-03-01 11:20:00|1342|1341.5|1341.5|1339.5|1342|1341.5|1341|1339.5|772
1646133630000|2022-03-01 11:20:30||1340||1340||1340||1340|0
1646133670000|2022-03-01 11:21:10||1340.5||1340||1340.5||1340|0
1646133690000|2022-03-01 11:21:30|1341||1341||1341.5||1341||126
1646133710000|2022-03-01 11:21:50|1340.5|1339.5|1339|1337.5|1340.5|1339.5|1339|1337.5|1264
1646133720000|2022-03-01 11:22:00|1339.5|1338|1341|1340|1341|1340.5|1339.5|1338|1948
1646133730000|2022-03-01 11:22:10|1340.5||1340.5||1340.5||1340.5||0
1646133750000|2022-03-01 11:22:30|1341||1340.5||1341||1340.5||379
1646133770000|2022-03-01 11:22:50|1340|1339.5|1339.5|1338|1340.5|1339.5|1339.5|1338|215
1646133810000|2022-03-01 11:23:30|||||||||3
1646133820000|2022-03-01 11:23:40|||||||||100
1646133830000|2022-03-01 11:23:50|1339||1339||1339||1339||0
1646133840000|2022-03-01 11:24:00|1338.5|1337.5|1337.5|1336|1338.5|1338|1337.5|1335.5|579
1646133850000|2022-03-01 11:24:10|1338|1337|1338|1337|1338|1337|1338|1337|199
1646133860000|2022-03-01 11:24:20|1338.5|1337.5|1338.5|1337|1338.5|1338|1338.5|1337|396
1646133910000|2022-03-01 11:25:10|||||||||236
1646133920000|2022-03-01 11:25:20||1337.5||1337.5||1337.5||1337.5|0
1646133940000|2022-03-01 11:25:40|||||||||164
1646133950000|2022-03-01 11:25:50|1338|1336.5|1337|1335|1338|1337|1337|1335|183
1646133960000|2022-03-01 11:26:00|1337.5|1335.5|1338|1336.5|1338.5|1337|1337|1335.5|1727
1646133970000|2022-03-01 11:26:10|1338.5|1337|1339|1337.5|1339|1338|1338.5|1337|631
1646133980000|2022-03-01 11:26:20|1338|1337|1340|1339|1340|1339|1338|1337|2174
1646133990000|2022-03-01 11:26:30||1338.5||1338.5||1338.5||1338.5|0
1646134010000|2022-03-01 11:26:50|||||||||152
1646134040000|2022-03-01 11:27:20|1339|1338|1339.5|1338.5|1340|1338.5|1339|1337.5|325
1646134050000|2022-03-01 11:27:30||1338||1337.5||1338||1337.5|270
1646134060000|2022-03-01 11:27:40|||||||||12
1646134070000|2022-03-01 11:27:50||1338.5||1338.5||1338.5||1338.5|67
1646134090000|2022-03-01 11:28:10|||||||||41
1646134130000|2022-03-01 11:28:50|1340|1339|1341|1339|1341|1340|1340|1338.5|1439
1646134140000|2022-03-01 11:29:00|1340.5||1340||1340.5||1340||0
1646134160000|2022-03-01 11:29:20|1340.5|1338.5|1343|1341.5|1343.5|1341.5|1340.5|1338.5|1586
1646134170000|2022-03-01 11:29:30|1342.5||1342.5||1342.5||1342.5||0
1646134180000|2022-03-01 11:29:40|1342|1340.5|1342|1340.5|1342|1341.5|1341.5|1340.5|24
1646134210000|2022-03-01 11:30:10|1341.5|1341|1342|1340.5|1342|1341|1341.5|1340.5|396
1646134220000|2022-03-01 11:30:20|1341.5||1341.5||1341.5||1341.5||0
1646134230000|2022-03-01 11:30:30|1341|1340|1341|1340|1341|1340|1341|1340|23
1646134240000|2022-03-01 11:30:40|1340.5|1339.5|1341|1340|1341|1340|1340.5|1339.5|750
1646134250000|2022-03-01 11:30:50|1342|1340.5|1339.5|1339|1342|1340.5|1339.5|1339|7198
1646134260000|2022-03-01 11:31:00|1340|1338.5|1339.5|1337.5|1340|1338.5|1339.5|1337.5|382
1646134280000|2022-03-01 11:31:20|1339||1339||1339.5||1338.5||0
1646134290000|2022-03-01 11:31:30|1338.5||1338.5||1338.5||1338.5||0
1646134310000|2022-03-01 11:31:50|1339|1338|1339.5|1338|1340|1339|1338.5|1337.5|5511
1646134330000|2022-03-01 11:32:10|1340|1338.5|1339|1337.5|1340|1339.5|1339|1337.5|3404
1646134400000|2022-03-01 11:33:20|1339.5|1338.5|1339.5|1338|1340|1339.5|1339.5|1337.5|2872
1646134430000|2022-03-01 11:33:50|1338.5|1337.5|1338|1337|1338.5|1337.5|1338|1337|251
1646134470000|2022-03-01 11:34:30|1337.5|1336.5|1337.5|1335.5|1338|1337|1337.5|1335.5|596
1646134480000|2022-03-01 11:34:40|1337|1335|1337|1335|1337|1335|1337|1335|0
1646134490000|2022-03-01 11:34:50|1336.5||1336.5||1336.5||1336.5||0
1646134510000|2022-03-01 11:35:10|1336|1334.5|1336|1334.5|1336|1334.5|1336|1334|0
1646134520000|2022-03-01 11:35:20|1335.5|1333.5|1335|1333.5|1335.5|1333.5|1334.5|1333|16
1646134550000|2022-03-01 11:35:50|1334.5|1333|1334|1332.5|1334.5|1333|1334|1332.5|0
1646134560000|2022-03-01 11:36:00|1334.5|1333|1334|1333|1334.5|1334|1334|1332|1642
1646134580000|2022-03-01 11:36:20|1335|1333.5|1334.5|1333.5|1335.5|1334|1334.5|1333.5|1139
1646134590000|2022-03-01 11:36:30|1334|1332.5|1334|1332.5|1334|1332.5|1334|1332.5|194
1646134630000|2022-03-01 11:37:10||1333||1333||1333||1333|0
1646134640000|2022-03-01 11:37:20||1332.5||1332.5||1332.5||1332.5|22
1646134660000|2022-03-01 11:37:40||1333||1333||1333||1333|0
1646134740000|2022-03-01 11:39:00|1335|1333.5|1334.5|1333.5|1335.5|1334|1334.5|1333.5|723
1646134800000|2022-03-01 11:40:00|||||||||460
1646134840000|2022-03-01 11:40:40|1334|1333|1334|1333|1334|1333|1334|1333|259
1646134880000|2022-03-01 11:41:20|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|97
1646134890000|2022-03-01 11:41:30||1332||1332||1332||1332|1802
1646134940000|2022-03-01 11:42:20|||||||||203
1646135010000|2022-03-01 11:43:30|1332.5|1331.5|1332|1331|1332.5|1331.5|1332|1331|158
1646135020000|2022-03-01 11:43:40|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|111
1646135040000|2022-03-01 11:44:00|1332|1331|1331.5|1330.5|1332|1331.5|1331.5|1330.5|598
1646135090000|2022-03-01 11:44:50|1331|1330|1331|1329.5|1331|1330|1331|1329|233
1646135160000|2022-03-01 11:46:00|1330.5|1329|1332.5|1330.5|1332.5|1330.5|1330|1329|891
1646135170000|2022-03-01 11:46:10|1332|1331|1332|1330.5|1332|1331|1331|1330|2026
1646135190000|2022-03-01 11:46:30|||||||||450
1646135200000|2022-03-01 11:46:40|1331.5|1330|1331|1330|1331.5|1330|1331|1330|0
1646135220000|2022-03-01 11:47:00|1330.5|1329.5|1330.5|1329|1330.5|1329.5|1330.5|1328.5|280
1646135250000|2022-03-01 11:47:30|1329.5|1329.5|1332|1331|1332|1331|1329.5|1329.5|2432
1646135260000|2022-03-01 11:47:40||1330.5||1330||1330.5||1330|20
1646135270000|2022-03-01 11:47:50||1331||1330||1331||1330|0
1646135280000|2022-03-01 11:48:00|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|10
1646135310000|2022-03-01 11:48:30||1330||1330||1330||1330|0
1646135380000|2022-03-01 11:49:40|||||||||259
1646135410000|2022-03-01 11:50:10|1331|1329.5|1330.5|1329|1331|1330|1330|1328.5|178
1646135430000|2022-03-01 11:50:30|1330|1330|1333|1332|1333|1332|1330|1329|2308
1646135440000|2022-03-01 11:50:40|1332.5|1331.5|1332.5|1330.5|1332.5|1331.5|1332.5|1330.5|0
1646135470000|2022-03-01 11:51:10|1331.5|1330|1331.5|1330|1332.5|1330|1331.5|1330|430
1646135510000|2022-03-01 11:51:50|1330.5||1331.5||1331.5||1330.5||171
1646135530000|2022-03-01 11:52:10|1331|1329.5|1331|1329|1331|1329.5|1331|1329|19
1646135540000|2022-03-01 11:52:20|1330.5||1330.5||1330.5||1330.5||0
1646135620000|2022-03-01 11:53:40||1328.5||1329||1329||1328.5|0
1646135630000|2022-03-01 11:53:50|1330|1328.5|1331|1330|1331|1330|1329|1328|2399
1646135640000|2022-03-01 11:54:00|1330.5|1329.5|1330.5|1329|1331|1330.5|1330|1328.5|1386
1646135650000|2022-03-01 11:54:10||1328.5||1328.5||1328.5||1328.5|0
1646135660000|2022-03-01 11:54:20|1329.5|1328|1329.5|1328|1329.5|1328|1329.5|1328|0
1646135670000|2022-03-01 11:54:30||1327.5||1327.5||1327.5||1327.5|0
1646135710000|2022-03-01 11:55:10||1328||1328||1328||1328|0
1646135720000|2022-03-01 11:55:20|1329|1327.5|1328.5|1327.5|1329|1327.5|1328.5|1327.5|0
1646135730000|2022-03-01 11:55:30||1327||1327||1327||1327|15
1646135740000|2022-03-01 11:55:40|1327.5|1326.5|1326.5|1324.5|1327.5|1326.5|1326.5|1324.5|553
1646135750000|2022-03-01 11:55:50|1327|1325|1327|1325|1327|1325|1327|1325|0
1646135760000|2022-03-01 11:56:00|1327.5|1326.5|1330.5|1329|1330.5|1329.5|1327.5|1326.5|4277
1646135770000|2022-03-01 11:56:10|1330|1328|1330|1327.5|1330|1329|1330|1327.5|591
1646135790000|2022-03-01 11:56:30|1329.5||1329.5||1329.5||1329.5||0
1646135840000|2022-03-01 11:57:20|1330|1328|1330|1328|1330|1328.5|1329.5|1328|794
1646135850000|2022-03-01 11:57:30|1329.5||1329.5||1329.5||1329.5||0
1646135910000|2022-03-01 11:58:30|1330|1328.5|1332.5|1330.5|1332.5|1331|1330|1328.5|2952
1646135940000|2022-03-01 11:59:00|1333.5|1331|1334|1333|1334|1333|1333|1331|626
1646135950000|2022-03-01 11:59:10|1334.5|1333.5|1335.5|1333.5|1336.5|1334|1334.5|1333.5|192
1646135960000|2022-03-01 11:59:20|1334.5||1334.5||1334.5||1334.5||0
1646135970000|2022-03-01 11:59:30|1334|1333|1334.5|1332.5|1334.5|1333|1333.5|1332.5|1258
1646135980000|2022-03-01 11:59:40|1335|1333|1335.5|1333|1335.5|1333|1335|1333|0
1646135990000|2022-03-01 11:59:50||1333.5||1333.5||1334||1333.5|0
1646136000000|2022-03-01 12:00:00||1334||1334||1334||1334|0
1646136010000|2022-03-01 12:00:10|1335|1333.5|1334.5|1333|1335|1333.5|1334.5|1332|808
1646136030000|2022-03-01 12:00:30||1333.5||1333.5||1333.5||1333.5|0
1646136050000|2022-03-01 12:00:50|1334|1333|1334|1333|1334|1333|1334|1333|213
1646136060000|2022-03-01 12:01:00|1333.5|1332|1334|1332|1334|1332|1333.5|1332|296
1646136080000|2022-03-01 12:01:20||1332.5||1332.5||1332.5||1332.5|0
1646136100000|2022-03-01 12:01:40||1333||1333||1333||1333|0
1646136130000|2022-03-01 12:02:10|1333.5|1332|1333|1331.5|1333.5|1332.5|1333|1331.5|515
1646136150000|2022-03-01 12:02:30|1332.5||1332.5||1332.5||1332.5||0
1646136160000|2022-03-01 12:02:40|1332|1331|1332|1331|1332|1331|1332|1331|260
1646136190000|2022-03-01 12:03:10|1332.5|1331.5|1332|1331.5|1332.5|1331.5|1332|1331|881
1646136200000|2022-03-01 12:03:20|1331.5|1331|1332|1331|1332.5|1331.5|1331.5|1331|866
1646136210000|2022-03-01 12:03:30|1331.5|1330.5|1331|1329.5|1331.5|1330.5|1330.5|1329.5|1308
1646136240000|2022-03-01 12:04:00|1331.5|1330|1331.5|1330.5|1331.5|1330.5|1331.5|1330|585
1646136260000|2022-03-01 12:04:20|1331|1329.5|1331|1329.5|1331|1329.5|1331|1329.5|390
1646136300000|2022-03-01 12:05:00||1330||1330||1330||1330|0
1646136310000|2022-03-01 12:05:10|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|555
1646136360000|2022-03-01 12:06:00|1332|1331|1333|1332.5|1333.5|1332.5|1332|1331|2271
1646136370000|2022-03-01 12:06:10|1332.5|1332|1332.5|1331|1332.5|1332|1332.5|1331|175
1646136400000|2022-03-01 12:06:40|||||||||236
1646136410000|2022-03-01 12:06:50|1332||1332||1332||1332||0
1646136430000|2022-03-01 12:07:10||1331.5||1331||1331.5||1331|64
1646136480000|2022-03-01 12:08:00|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|645
1646136490000|2022-03-01 12:08:10|1331|1330|1331|1330|1331|1330|1331|1330|121
1646136530000|2022-03-01 12:08:50|1332|1330.5|1332.5|1331.5|1332.5|1331.5|1331|1330.5|1053
1646136540000|2022-03-01 12:09:00|||||||||18405
1646136560000|2022-03-01 12:09:20|1333|1332|1333|1332|1333|1332|1333|1331.5|542
1646136580000|2022-03-01 12:09:40|1332.5|1331.5|1332.5|1331.5|1332.5|1331.5|1332.5|1331.5|8
1646136660000|2022-03-01 12:11:00|1332|1331|1332|1331|1332|1331.5|1332|1331|405
1646136670000|2022-03-01 12:11:10|1331.5|1330.5|1330.5|1329.5|1331.5|1330.5|1330.5|1329.5|1147
1646136720000|2022-03-01 12:12:00|1330|1329|1330|1329|1330.5|1329|1330|1329|798
1646136730000|2022-03-01 12:12:10|||||||||2004
1646136780000|2022-03-01 12:13:00|1329.5|1328.5|1328.5|1327.5|1329.5|1328.5|1328.5|1327.5|1381
1646136810000|2022-03-01 12:13:30|1329.5|1328|1329.5|1328|1329.5|1328.5|1328.5|1328|1561
1646136850000|2022-03-01 12:14:10||1328.5||1328.5||1328.5||1328.5|0
1646136880000|2022-03-01 12:14:40|1329|1328|1329|1328|1329|1328|1329|1328|270
1646136950000|2022-03-01 12:15:50|1329.5|1328.5|1332.5|1331.5|1332.5|1331.5|1329|1328.5|1773
1646136960000|2022-03-01 12:16:00|1332|1331|1334|1333|1334|1333|1332|1331|1396
1646136970000|2022-03-01 12:16:10|1333.5|1332.5|1333.5|1332|1333.5|1332.5|1332.5|1331|1124
1646137020000|2022-03-01 12:17:00|1332.5|1331.5|1331|1330|1333.5|1331.5|1330.5|1330|1461
1646137110000|2022-03-01 12:18:30|||||||||91
1646137140000|2022-03-01 12:19:00|1331.5|1330.5|1332.5|1331.5|1333.5|1331.5|1331.5|1330.5|1865
1646137150000|2022-03-01 12:19:10|1333|1332|1333|1332|1333|1332|1333|1332|60
1646137170000|2022-03-01 12:19:30|1332.5|1331.5|1332.5|1331|1332.5|1331.5|1332.5|1331|948
1646137240000|2022-03-01 12:20:40||1331.5||1331.5||1331.5||1331.5|1
1646137270000|2022-03-01 12:21:10|1333|1332|1332.5|1331|1333|1332.5|1332.5|1331|1049
1646137280000|2022-03-01 12:21:20|1332||1332||1332||1332||0
1646137290000|2022-03-01 12:21:30|1331.5|1330.5|1330|1329|1331.5|1330.5|1330|1329|239
1646137310000|2022-03-01 12:21:50|1329|1328.5|1329.5|1328|1330.5|1329.5|1329|1328|2390
1646137450000|2022-03-01 12:24:10|1330|1329|1331|1329.5|1331|1330|1330|1328|1920
1646137470000|2022-03-01 12:24:30|1330.5||1331||1331||1330.5||150
1646137480000|2022-03-01 12:24:40||1330||1330||1330||1330|1
1646137500000|2022-03-01 12:25:00|1330.5|1329.5|1330|1328.5|1330.5|1329.5|1330|1328.5|279
1646137520000|2022-03-01 12:25:20|1329.5||1329.5||1329.5||1329.5||0
1646137560000|2022-03-01 12:26:00||1329||1329||1329||1329|0
1646137570000|2022-03-01 12:26:10|1329|1328|1329|1328|1329|1328.5|1329|1328|628
1646137680000|2022-03-01 12:28:00|1329.5|1328.5|1330.5|1330|1330.5|1330|1329|1328|3039
1646137690000|2022-03-01 12:28:10||1329.5||1329.5||1329.5||1329.5|24
1646137740000|2022-03-01 12:29:00|1331|1330|1332|1330.5|1332|1330.5|1331|1330|1027
1646137780000|2022-03-01 12:29:40||1331||1331.5||1331.5||1331|0
1646137790000|2022-03-01 12:29:50|1332.5||1332.5||1332.5||1332.5||50
1646137800000|2022-03-01 12:30:00|1332|1331|1331|1329.5|1332|1331|1331|1329.5|53
1646137810000|2022-03-01 12:30:10|1330||1330||1330||1330||0
1646137820000|2022-03-01 12:30:20|||||||||59
1646137830000|2022-03-01 12:30:30|1330.5||1330.5||1330.5||1330.5||65
1646137920000|2022-03-01 12:32:00|1331|1330|1332|1331|1332|1331|1331|1330|722
1646137930000|2022-03-01 12:32:10|1332.5|1331.5|1332.5|1331.5|1332.5|1331.5|1332.5|1331.5|74
1646137940000|2022-03-01 12:32:20|1333|1332|1333.5|1332|1333.5|1332|1333|1332|56
1646137950000|2022-03-01 12:32:30|1333|1331.5|1333|1331.5|1333|1331.5|1333|1331.5|0
1646137980000|2022-03-01 12:33:00|1333.5|1332|1336|1334.5|1336|1334.5|1333.5|1332|1207
1646137990000|2022-03-01 12:33:10|1336.5|1335|1336.5|1335.5|1336.5|1335.5|1336.5|1335|170
1646138000000|2022-03-01 12:33:20|1336|1335|1336|1335|1336|1335|1336|1334.5|271
1646138030000|2022-03-01 12:33:50|||||||||251
1646138040000|2022-03-01 12:34:00|||||||||36810
1646138050000|2022-03-01 12:34:10|1335.5|1334.5|1334.5|1333.5|1335.5|1334.5|1334|1333.5|586
1646138080000|2022-03-01 12:34:40|||||||||98
1646138130000|2022-03-01 12:35:30|1334|1333|1335|1334|1335|1334|1333|1332.5|1853
1646138140000|2022-03-01 12:35:40|1334.5|1333.5|1334.5|1332.5|1335|1333.5|1334.5|1332.5|0
1646138160000|2022-03-01 12:36:00|1335|1333|1335|1333.5|1335|1333.5|1335|1333|0
1646138220000|2022-03-01 12:37:00|1334.5||1334.5||1334.5||1334.5||299
1646138230000|2022-03-01 12:37:10|1335|1334|1335|1334|1335|1334|1335|1334|150
1646138260000|2022-03-01 12:37:40|1334.5|1333.5|1335|1334|1335|1334|1334.5|1333.5|431
1646138270000|2022-03-01 12:37:50||1333.5||1333.5||1333.5||1333.5|0
1646138340000|2022-03-01 12:39:00||1334||1334||1334||1334|0
1646138350000|2022-03-01 12:39:10||1333.5||1333.5||1333.5||1333.5|0
1646138370000|2022-03-01 12:39:30||1334||1334||1334||1334|0
1646138380000|2022-03-01 12:39:40|1335.5|1334.5|1338|1336.5|1339|1337|1335.5|1334.5|2390
1646138390000|2022-03-01 12:39:50|1337.5||1337.5||1337.5||1337.5||0
1646138400000|2022-03-01 12:40:00|1336.5|1335.5|1336.5|1335|1336.5|1336|1336.5|1335|501
1646138430000|2022-03-01 12:40:30|1336|1334.5|1334.5|1333.5|1336|1334.5|1334.5|1333.5|499
1646138460000|2022-03-01 12:41:00|1333.5|1332.5|1333.5|1332|1333.5|1332.5|1333.5|1331.5|15
1646138470000|2022-03-01 12:41:10|1334|1332.5|1336|1334|1336|1334.5|1334|1332.5|3454
1646138480000|2022-03-01 12:41:20|1336.5|1335.5|1338.5|1336|1338.5|1337|1336.5|1335.5|1824
1646138550000|2022-03-01 12:42:30||1336.5||1337||1337||1336.5|101
1646138570000|2022-03-01 12:42:50|1338|1337.5|1338|1336.5|1338.5|1337.5|1337.5|1336.5|1000
1646138610000|2022-03-01 12:43:30|||||||||2
1646138650000|2022-03-01 12:44:10|1338.5|1337|1339|1338|1339|1338|1338.5|1337|1012
1646138660000|2022-03-01 12:44:20|1338.5|1337.5|1339|1338|1339|1338|1338.5|1337.5|276
1646138710000|2022-03-01 12:45:10|||||||||11
1646138760000|2022-03-01 12:46:00|1340|1338.5|1342|1340|1342|1340|1340|1338.5|1918
1646138770000|2022-03-01 12:46:10|1341.5||1341.5||1341.5||1341.5||0
1646138780000|2022-03-01 12:46:20||1340.5||1340.5||1340.5||1340.5|0
1646138790000|2022-03-01 12:46:30|1340.5|1340|1340.5|1339.5|1340.5|1340|1340.5|1339.5|250
1646138830000|2022-03-01 12:47:10|1341.5|1340|1342.5|1341|1342.5|1341|1341.5|1340|390
1646138840000|2022-03-01 12:47:20|1342||1342||1342||1342||0
1646138870000|2022-03-01 12:47:50|1342.5||1342.5||1342.5||1342.5||0
1646138910000|2022-03-01 12:48:30|||||||||800
1646138940000|2022-03-01 12:49:00|1343.5|1341.5|1344|1342.5|1344|1342.5|1343.5|1341.5|413
1646138950000|2022-03-01 12:49:10||1343||1343||1343||1343|0
1646138990000|2022-03-01 12:49:50|1343.5|1342.5|1344|1342.5|1344|1342.5|1343.5|1342.5|170
1646139010000|2022-03-01 12:50:10|1343.5|1342|1343|1342|1343.5|1342|1343|1342|229
1646139030000|2022-03-01 12:50:30|1342.5|1341.5|1342.5|1341|1342.5|1341.5|1342|1341|519
1646139040000|2022-03-01 12:50:40|1341.5|1340.5|1341.5|1339.5|1341.5|1340.5|1341.5|1339.5|569
1646139070000|2022-03-01 12:51:10|1341|1340|1341|1340|1341|1340|1341|1340|10
1646139080000|2022-03-01 12:51:20||1339.5||1339.5||1339.5||1339.5|0
1646139100000|2022-03-01 12:51:40|1340.5||1340.5||1340.5||1340||203
1646139110000|2022-03-01 12:51:50|1340|1339|1340.5|1339.5|1340.5|1340|1340|1339|758
1646139120000|2022-03-01 12:52:00|1340|1339|1341|1340|1341|1340|1340|1339|842
1646139130000|2022-03-01 12:52:10|1341.5|1340.5|1341|1340.5|1341.5|1340.5|1341|1340.5|528
1646139140000|2022-03-01 12:52:20|1340.5|1340|1341|1339.5|1341|1340|1340.5|1339|1471
1646139150000|2022-03-01 12:52:30|1341.5|1340|1341.5|1340|1341.5|1340.5|1341.5|1340|395
1646139160000|2022-03-01 12:52:40|1341|1340.5|1341.5|1340.5|1341.5|1340.5|1341|1340|704
1646139180000|2022-03-01 12:53:00|1341|1340|1340|1339|1341.5|1340|1340|1339|468
1646139210000|2022-03-01 12:53:30|1339.5|1339.5|1340.5|1339.5|1340.5|1339.5|1339.5|1339|279
1646139250000|2022-03-01 12:54:10|1341.5|1340|1342.5|1340.5|1342.5|1340.5|1341.5|1340|367
1646139260000|2022-03-01 12:54:20|1343|1341|1343|1341.5|1343|1341.5|1343|1341|0
1646139270000|2022-03-01 12:54:30|1342.5|1342|1343|1342|1343|1342|1342.5|1342|4
1646139280000|2022-03-01 12:54:40|1344|1342.5|1343.5|1342|1344|1342.5|1343.5|1342|4
1646139330000|2022-03-01 12:55:30|1343|1341.5|1342.5|1341.5|1343|1341.5|1342.5|1341|116
1646139340000|2022-03-01 12:55:40|1342|1341|1342.5|1341|1342.5|1341|1341.5|1341|129
1646139360000|2022-03-01 12:56:00|1341.5|1341.5|1342.5|1341.5|1343|1342|1341.5|1341.5|1101
1646139380000|2022-03-01 12:56:20|1343|1342|1343|1341.5|1343|1342|1343|1341.5|0
1646139410000|2022-03-01 12:56:50|1342.5||1342.5||1342.5||1342.5||0
1646139520000|2022-03-01 12:58:40|1342|1341|1341|1340|1342|1341|1341|1340|647
1646139530000|2022-03-01 12:58:50|1342|1340.5|1341.5|1340.5|1342|1340.5|1341.5|1340.5|46
1646139590000|2022-03-01 12:59:50|||||||||624
1646139600000|2022-03-01 13:00:00|||||||||171
1646139650000|2022-03-01 13:00:50|1342|1341|1346|1344.5|1346.5|1345|1342|1341|2080
1646139660000|2022-03-01 13:01:00|1345.5|1344|1344|1342|1345.5|1344|1344|1342|1552
1646139670000|2022-03-01 13:01:10|1344.5|1342.5|1345|1344|1345.5|1344.5|1344.5|1342.5|717
1646139680000|2022-03-01 13:01:20||1343||1343.5||1343.5||1343|254
1646139690000|2022-03-01 13:01:30|1344.5|1343|1344|1343|1344.5|1343|1344|1343|0
1646139700000|2022-03-01 13:01:40|1344.5||1344.5||1344.5||1344.5||0
1646139720000|2022-03-01 13:02:00|1345.5|1343.5|1346|1344.5|1346.5|1344.5|1345.5|1343.5|313
1646139730000|2022-03-01 13:02:10|1345.5|1345|1346|1344.5|1346|1345|1345.5|1344.5|289
1646139750000|2022-03-01 13:02:30|1345.5|1344|1344.5|1343.5|1345.5|1344|1344|1343|752
1646139760000|2022-03-01 13:02:40|1344|1343|1344|1343|1344|1343|1344|1343|0
1646139780000|2022-03-01 13:03:00|1343.5||1344.5||1344.5||1343.5||306
1646139790000|2022-03-01 13:03:10|1344||1344||1344.5||1344||0
1646139800000|2022-03-01 13:03:20|1344.5|1343.5|1344.5|1343.5|1344.5|1343.5|1344.5|1343|197
1646139810000|2022-03-01 13:03:30|1345|1344|1346|1344.5|1346|1344.5|1344.5|1344|1472
1646139820000|2022-03-01 13:03:40|1345|1344|1345.5|1344.5|1345.5|1344.5|1344.5|1344|331
1646139830000|2022-03-01 13:03:50|1346||1346||1346||1346||59
1646139840000|2022-03-01 13:04:00|1347.5|1345.5|1348|1346.5|1348.5|1347.5|1347|1345.5|715
1646139850000|2022-03-01 13:04:10|1347.5|1346|1347|1345.5|1347.5|1346|1346.5|1345.5|2182
1646139880000|2022-03-01 13:04:40|1346.5||1346.5||1346.5||1346.5||0
1646139920000|2022-03-01 13:05:20|1347|1346|1345.5|1344|1348.5|1347|1345.5|1344|2873
1646139930000|2022-03-01 13:05:30|1345|1343|1344.5|1343.5|1345|1344|1344.5|1343|258
1646139940000|2022-03-01 13:05:40|1344|1343|1344.5|1343|1344.5|1343|1344|1343|144
1646139960000|2022-03-01 13:06:00|||||||||267
1646140000000|2022-03-01 13:06:40|1344|1342.5|1344|1343|1344.5|1343|1344|1342.5|150
1646140010000|2022-03-01 13:06:50||1342.5||1342.5||1342.5||1342.5|0
1646140020000|2022-03-01 13:07:00|1343.5|1343|1343.5|1343|1344|1343|1343|1342.5|638
1646140040000|2022-03-01 13:07:20||1342.5||1342.5||1342.5||1342.5|96
1646140100000|2022-03-01 13:08:20|1344|1343|1344|1343|1344|1343|1344|1342.5|254
1646140110000|2022-03-01 13:08:30|1344.5|1343.5|1345.5|1344.5|1345.5|1344.5|1344.5|1343.5|1022
1646140140000|2022-03-01 13:09:00|1346.5|1345|1346|1344.5|1346.5|1345|1346|1344.5|531
1646140150000|2022-03-01 13:09:10|1345.5||1346||1346||1345.5||0
1646140160000|2022-03-01 13:09:20|1346.5|1345|1346|1345|1347|1345|1346|1344.5|230
1646140170000|2022-03-01 13:09:30|1347||1346.5||1347||1346.5||30
1646140200000|2022-03-01 13:10:00|1346|1344.5|1345|1344|1346|1344.5|1345|1344|817
1646140220000|2022-03-01 13:10:20|1345.5|1344.5|1345.5|1344|1346|1344.5|1345.5|1344|273
1646140230000|2022-03-01 13:10:30|1346|1344.5|1346.5|1344.5|1346.5|1344.5|1346|1344.5|0
1646140270000|2022-03-01 13:11:10|1345.5||1345.5||1345.5||1345.5||0
1646140290000|2022-03-01 13:11:30||1344||1344||1344||1344|26
1646140330000|2022-03-01 13:12:10|1346|1344.5|1347|1345.5|1347|1345.5|1345|1344|3281
1646140350000|2022-03-01 13:12:30|1348|1346.5|1348|1346.5|1348|1347|1348|1346.5|142
1646140360000|2022-03-01 13:12:40|1347.5||1347.5||1347.5||1347.5||147
1646140370000|2022-03-01 13:12:50|1347|1347|1347.5|1346.5|1347.5|1347|1347|1346.5|276
1646140400000|2022-03-01 13:13:20|1347||1347||1347||1347||0
1646140420000|2022-03-01 13:13:40|1347.5||1347.5||1347.5||1347.5||131
1646140430000|2022-03-01 13:13:50|1348.5|1347|1348.5|1347|1348.5|1347|1348.5|1347|6
1646140490000|2022-03-01 13:14:50|1348|1346.5|1352|1350.5|1352.5|1350.5|1347|1346.5|5379
1646140500000|2022-03-01 13:15:00|1351|1350|1350.5|1349.5|1351|1350|1350.5|1349.5|370
1646140540000|2022-03-01 13:15:40|1351|1350|1352|1350|1352|1350|1350.5|1349.5|869
1646140560000|2022-03-01 13:16:00|1351.5|1349|1350.5|1349.5|1351.5|1349.5|1350|1349|613
1646140570000|2022-03-01 13:16:10|1350|1349|1350|1349|1350|1349|1350|1349|5
1646140630000|2022-03-01 13:17:10|||||||||750
1646140640000|2022-03-01 13:17:20||1349.5||1349.5||1349.5||1349.5|258
1646140660000|2022-03-01 13:17:40|1350.5|1350|1351|1350|1352|1350.5|1350|1350|103
1646140670000|2022-03-01 13:17:50|1351.5|1350.5|1351.5|1350.5|1351.5|1350.5|1351.5|1350.5|148
1646140740000|2022-03-01 13:19:00|||||||||9
1646140780000|2022-03-01 13:19:40||1351||1350.5||1351||1350.5|120
1646140800000|2022-03-01 13:20:00|1351|1350|1349.5|1348.5|1351|1350|1349|1348.5|19795
1646140830000|2022-03-01 13:20:30|1349|1348|1349|1347.5|1349.5|1348.5|1348|1347|1803
1646140840000|2022-03-01 13:20:40|1348.5|1348|1349|1348|1349|1348|1348.5|1348|798
1646140850000|2022-03-01 13:20:50|1348.5|1348.5|1349.5|1348.5|1349.5|1349|1348.5|1348|1260
1646140860000|2022-03-01 13:21:00|1349||1349||1349||1349||0
1646140880000|2022-03-01 13:21:20|1348.5|1348|1349|1347.5|1349|1348|1347.5|1347|2257
1646140910000|2022-03-01 13:21:50|1349.5|1348|1351|1349.5|1351|1350|1349.5|1348|548
1646140920000|2022-03-01 13:22:00|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|375
1646140960000|2022-03-01 13:22:40||1349||1349||1349.5||1349|150
1646140970000|2022-03-01 13:22:50|1350||1350||1350||1350||0
1646140980000|2022-03-01 13:23:00|1349.5|1348.5|1348|1347|1349.5|1348.5|1348|1347|544
1646141110000|2022-03-01 13:25:10|||||||||476
1646141120000|2022-03-01 13:25:20|1348.5|1347.5|1349|1347.5|1349.5|1348|1348.5|1347.5|1780
1646141130000|2022-03-01 13:25:30|1348.5|1348|1351|1349.5|1351|1349.5|1348.5|1348|1141
1646141140000|2022-03-01 13:25:40|1350.5|1350|1351|1349.5|1351|1350|1350|1349.5|421
1646141150000|2022-03-01 13:25:50|1351.5|1350.5|1352|1349.5|1352|1351|1351|1349.5|524
1646141160000|2022-03-01 13:26:00||1350||1351||1351||1350|55
1646141230000|2022-03-01 13:27:10|1353|1351.5|1353|1351.5|1353|1351.5|1353|1351.5|102
1646141240000|2022-03-01 13:27:20|||||||||279
1646141250000|2022-03-01 13:27:30|1353.5||1354||1354||1353.5||0
1646141270000|2022-03-01 13:27:50|1353.5|1352|1353|1352|1353.5|1352|1353|1352|0
1646141290000|2022-03-01 13:28:10|1352.5|1352.5|1352|1351|1352.5|1352.5|1352|1351|897
1646141320000|2022-03-01 13:28:40|||||||||7
1646141330000|2022-03-01 13:28:50|1353.5|1351.5|1353.5|1352.5|1354|1352.5|1352.5|1351.5|74
1646141340000|2022-03-01 13:29:00|1354|1353|1354.5|1353|1354.5|1353.5|1354|1353|49
1646141350000|2022-03-01 13:29:10|1354|1352.5|1351.5|1350|1354|1352.5|1350.5|1350|5058
1646141360000|2022-03-01 13:29:20|1352.5|1350.5|1352.5|1351.5|1352.5|1351.5|1351.5|1350|1042
1646141370000|2022-03-01 13:29:30|1353.5|1352|1354|1352.5|1354|1353|1353.5|1352|730
1646141380000|2022-03-01 13:29:40|1353.5|1352|1353.5|1352.5|1353.5|1352.5|1353.5|1351.5|0
1646141400000|2022-03-01 13:30:00|1354|1353|1354|1352.5|1354.5|1353.5|1354|1352.5|453
1646141410000|2022-03-01 13:30:10|||||||||1585
1646141420000|2022-03-01 13:30:20|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|1354.5|1353.5|0
1646141430000|2022-03-01 13:30:30|1355|1354|1355.5|1353.5|1355.5|1354|1355|1353.5|103
1646141440000|2022-03-01 13:30:40|1354.5||1354.5||1355.5||1354.5||150
1646141450000|2022-03-01 13:30:50|1355|1352.5|1355|1353.5|1356|1354.5|1355|1352.5|1111
1646141500000|2022-03-01 13:31:40|1355.5|1354|1355.5|1353.5|1356|1354.5|1355|1353.5|490
1646141560000|2022-03-01 13:32:40||1354.5||1354.5||1354.5||1354.5|0
1646141570000|2022-03-01 13:32:50|1356|1354|1355.5|1354|1356|1354|1355.5|1354|229
1646141580000|2022-03-01 13:33:00|||||||||5000
1646141630000|2022-03-01 13:33:50|1355|1352.5|1353|1351.5|1355|1352.5|1352.5|1351.5|809
1646141650000|2022-03-01 13:34:10|1352.5|1352|1351|1349.5|1353.5|1352|1350.5|1349.5|3368
1646141660000|2022-03-01 13:34:20|1350.5|1350|1351.5|1350|1351.5|1350|1350.5|1350|293
1646141670000|2022-03-01 13:34:30|1352||1351||1352||1351||711
1646141680000|2022-03-01 13:34:40|1351.5|1350.5|1351.5|1350|1352|1350.5|1351.5|1349.5|808
1646141690000|2022-03-01 13:34:50|1350.5||1350.5||1350.5||1350.5||150
1646141700000|2022-03-01 13:35:00|1350|1349.5|1350|1349|1350|1349.5|1350|1349|1153
1646141710000|2022-03-01 13:35:10|||||||||133
1646141740000|2022-03-01 13:35:40|1349.5|1348.5|1348|1347|1349.5|1348.5|1348|1346.5|1150
1646141760000|2022-03-01 13:36:00|||||||||12
1646141770000|2022-03-01 13:36:10|1347.5|1347.5|1348.5|1347.5|1348.5|1347.5|1347.5|1347.5|429
1646141780000|2022-03-01 13:36:20|1348|1347|1348|1347|1348|1347|1348|1347|5
1646141830000|2022-03-01 13:37:10|||||||||296
1646141840000|2022-03-01 13:37:20|1347.5|1346.5|1347.5|1346|1348|1346.5|1347.5|1346|238
1646141850000|2022-03-01 13:37:30||1345.5||1345||1345.5||1345|18
1646141860000|2022-03-01 13:37:40|1347|1344.5|1346.5|1344.5|1347|1344.5|1346.5|1344.5|0
1646141880000|2022-03-01 13:38:00|||||||||9
1646141900000|2022-03-01 13:38:20|1346|1344|1345|1343.5|1346|1344|1345|1343.5|29
1646141910000|2022-03-01 13:38:30||1343||1343.5||1343.5||1343|1000
1646141920000|2022-03-01 13:38:40|1346|1344.5|1345.5|1343.5|1346|1344.5|1345|1343.5|989
1646141970000|2022-03-01 13:39:30|1344.5|1343|1344|1342.5|1344.5|1343|1343.5|1342|1315
1646141980000|2022-03-01 13:39:40|1344.5|1343|1344|1342.5|1345|1343.5|1344|1342.5|644
1646141990000|2022-03-01 13:39:50|1343.5||1344||1344||1343.5||150
1646142020000|2022-03-01 13:40:20|1343.5|1343|1345|1343|1345|1343.5|1343.5|1343|833
1646142030000|2022-03-01 13:40:30|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|0
1646142060000|2022-03-01 13:41:00|||||||||400
1646142130000|2022-03-01 13:42:10|1344||1344||1344||1343.5||150
1646142150000|2022-03-01 13:42:30|1343.5|1343|1345|1343|1345|1344|1343.5|1343|1112
1646142160000|2022-03-01 13:42:40|1344.5|1344|1345|1344|1345.5|1344|1344.5|1344|800
1646142170000|2022-03-01 13:42:50|1345.5||1345.5||1345.5||1345.5||198
1646142180000|2022-03-01 13:43:00|1346.5|1345|1347.5|1345.5|1347.5|1345.5|1346|1344|1016
1646142190000|2022-03-01 13:43:10|1347||1347||1347||1347||0
1646142200000|2022-03-01 13:43:20|1347.5|1347|1348|1347|1348.5|1347|1347.5|1345.5|860
1646142210000|2022-03-01 13:43:30|1348.5|1347.5|1349|1348.5|1349|1348.5|1348|1347.5|380
1646142220000|2022-03-01 13:43:40|1349.5|1348|1349.5|1348.5|1349.5|1348.5|1349|1348|1000
1646142230000|2022-03-01 13:43:50|1349|1348|1349|1348|1349|1348|1349|1348|150
1646142240000|2022-03-01 13:44:00|||||||||2470
1646142250000|2022-03-01 13:44:10|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|292
1646142260000|2022-03-01 13:44:20|1350|1349.5|1350.5|1349.5|1350.5|1349.5|1350|1349.5|176
1646142280000|2022-03-01 13:44:40|1351|1350.5|1350.5|1349.5|1351.5|1350.5|1350.5|1349.5|991
1646142310000|2022-03-01 13:45:10|1350|1350|1350.5|1349.5|1351|1350|1350|1349.5|382
1646142320000|2022-03-01 13:45:20|||||||||274
1646142330000|2022-03-01 13:45:30|1351|1350|1351|1350|1351|1350|1351|1350|91
1646142340000|2022-03-01 13:45:40|1351.5|1351|1353|1351|1353|1351|1351|1350|345
1646142350000|2022-03-01 13:45:50|1353.5||1353.5||1353.5||1353.5||0
1646142360000|2022-03-01 13:46:00|1353||1352.5||1353||1352.5||0
1646142370000|2022-03-01 13:46:10|||||||||365
1646142400000|2022-03-01 13:46:40|1352||1352||1352||1352||0
1646142420000|2022-03-01 13:47:00|1351.5|1350.5|1351|1350|1351.5|1350.5|1351|1350|407
1646142430000|2022-03-01 13:47:10|1351.5|1350.5|1352|1350.5|1352|1350.5|1351.5|1350.5|1336
1646142440000|2022-03-01 13:47:20|1351.5||1351.5||1352||1351.5||334
1646142470000|2022-03-01 13:47:50|||||||||2
1646142530000|2022-03-01 13:48:50|1351|1348.5|1351.5|1350.5|1351.5|1350.5|1350.5|1348.5|601
1646142540000|2022-03-01 13:49:00|1351||1351.5||1351.5||1351||164
1646142610000|2022-03-01 13:50:10|1351|1350|1351|1349.5|1351|1350|1351|1349.5|1110
1646142640000|2022-03-01 13:50:40|1350.5|1349|1350|1349|1351|1349|1349.5|1348.5|877
1646142650000|2022-03-01 13:50:50|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|18
1646142660000|2022-03-01 13:51:00|1349|1348|1349|1347|1349|1348|1349|1347|33
1646142670000|2022-03-01 13:51:10||1347.5||1347.5||1347.5||1347.5|0
1646142680000|2022-03-01 13:51:20|1348.5|1348|1350|1348.5|1350|1348.5|1348.5|1347.5|1482
1646142690000|2022-03-01 13:51:30|1349.5||1349.5||1349.5||1349.5||0
1646142750000|2022-03-01 13:52:30|1350|1349.5|1351|1349.5|1351|1350|1350|1349|2085
1646142760000|2022-03-01 13:52:40|1350.5||1350.5||1350.5||1350.5||0
1646142770000|2022-03-01 13:52:50|1350|1348.5|1348.5|1347|1350|1348.5|1348.5|1347|365
1646142780000|2022-03-01 13:53:00|1349|1347.5|1349.5|1347.5|1349.5|1347.5|1349|1347.5|124
1646142790000|2022-03-01 13:53:10|1349||1349||1349||1349||0
1646142800000|2022-03-01 13:53:20|1350|1348|1350|1348.5|1350.5|1348.5|1350|1348|320
1646142810000|2022-03-01 13:53:30||1349||1349||1349||1349|0
1646142820000|2022-03-01 13:53:40|1350.5|1349.5|1351|1349.5|1351|1349.5|1350.5|1349.5|36
1646142890000|2022-03-01 13:54:50|1350.5|1350|1351|1350|1351|1350|1350.5|1350|589
1646142960000|2022-03-01 13:56:00|1351.5|1350.5|1352|1351|1352|1351|1351|1350.5|1346
1646142980000|2022-03-01 13:56:20|1351.5|1350.5|1351|1350|1351.5|1351|1350.5|1350|616
1646143000000|2022-03-01 13:56:40||1350.5||1350||1350.5||1350|0
1646143010000|2022-03-01 13:56:50|1350.5||1351||1351||1350.5||242
1646143030000|2022-03-01 13:57:10||1350.5||1350.5||1350.5||1350.5|665
1646143040000|2022-03-01 13:57:20|1351.5|1350|1351.5|1350.5|1351.5|1350.5|1351.5|1350|205
1646143050000|2022-03-01 13:57:30|1351|1350|1351|1350|1351|1350|1351|1350|0
1646143100000|2022-03-01 13:58:20|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|474
1646143110000|2022-03-01 13:58:30|1349.5|1349.5|1350|1348.5|1350.5|1349.5|1349.5|1348.5|392
1646143120000|2022-03-01 13:58:40|1349.5||1350||1350||1349.5||186
1646143150000|2022-03-01 13:59:10|1350.5|1349.5|1351|1349.5|1351|1349.5|1350.5|1349.5|245
1646143160000|2022-03-01 13:59:20|1350.5|1350|1351|1350|1351|1350|1350.5|1350|122
1646143180000|2022-03-01 13:59:40||1350.5||1350||1350.5||1350|690
1646143190000|2022-03-01 13:59:50|1351.5|1350.5|1352|1351|1352|1351|1351.5|1350.5|1079
1646143200000|2022-03-01 14:00:00|1351.5||1352||1352||1351.5||293
1646143210000|2022-03-01 14:00:10|1352.5|1351.5|1354|1353|1355|1353.5|1352.5|1351.5|1172
1646143220000|2022-03-01 14:00:20|1353.5|1352|1353|1352|1353.5|1352|1353|1352|156
1646143240000|2022-03-01 14:00:40|1352.5|1351.5|1352|1350.5|1352.5|1351.5|1352|1350.5|25
1646143270000|2022-03-01 14:01:10|1352.5|1351.5|1354.5|1352.5|1354.5|1352.5|1352.5|1351.5|1409
1646143280000|2022-03-01 14:01:20|1355|1353|1354|1353|1356|1353.5|1354|1353|0
1646143310000|2022-03-01 14:01:50|1353.5|1352.5|1353|1352|1354|1352.5|1352.5|1352|534
1646143360000|2022-03-01 14:02:40|1352.5|1351.5|1352|1351|1353|1352|1352|1351|937
1646143370000|2022-03-01 14:02:50|1351.5|1351.5|1353|1351.5|1353|1351.5|1351.5|1351.5|426
1646143380000|2022-03-01 14:03:00|1352.5|1351|1351.5|1350.5|1352.5|1351|1351.5|1350.5|24
1646143410000|2022-03-01 14:03:30|1351|1350|1350.5|1349.5|1351|1350|1350|1349.5|680
1646143440000|2022-03-01 14:04:00|1350|1348.5|1349.5|1348|1350|1348.5|1349.5|1348|284
1646143460000|2022-03-01 14:04:20|1350|1348.5|1350.5|1349|1350.5|1349.5|1349.5|1348.5|1830
1646143470000|2022-03-01 14:04:30|1350|1349.5|1350.5|1350|1351.5|1350|1350|1349.5|3439
1646143480000|2022-03-01 14:04:40|1350|1349.5|1349|1348|1350|1349.5|1349|1348|546
1646143500000|2022-03-01 14:05:00|1350|1348.5|1349.5|1348|1350.5|1349.5|1349.5|1348|2591
1646143510000|2022-03-01 14:05:10|1349||1349||1349.5||1349||487
1646143530000|2022-03-01 14:05:30|1349.5|1348.5|1350.5|1349|1350.5|1349|1349.5|1348.5|705
1646143540000|2022-03-01 14:05:40||1349.5||1349.5||1349.5||1349.5|0
1646143550000|2022-03-01 14:05:50|||||||||50
1646143560000|2022-03-01 14:06:00||1350||1350||1350||1350|109
1646143570000|2022-03-01 14:06:10|1351.5|1350.5|1352|1350|1352.5|1350.5|1350.5|1350|420
1646143610000|2022-03-01 14:06:50||1350.5||1350.5||1350.5||1350.5|0
1646143630000|2022-03-01 14:07:10|1352.5|1351.5|1355|1353.5|1355|1353.5|1352.5|1351.5|275
1646143740000|2022-03-01 14:09:00|1354|1353|1351.5|1351|1355|1353|1351.5|1350.5|4201
1646143750000|2022-03-01 14:09:10|1351|1350.5|1351|1350|1351.5|1350.5|1350.5|1350|1028
1646143760000|2022-03-01 14:09:20|1350.5|1349.5|1350.5|1348.5|1351|1349.5|1350.5|1348|386
1646143810000|2022-03-01 14:10:10||1349||1349||1349||1349|0
1646143820000|2022-03-01 14:10:20|1350|1348.5|1348.5|1346.5|1350|1348.5|1348.5|1346.5|623
1646143840000|2022-03-01 14:10:40||1347||1347.5||1347.5||1347|600
1646143850000|2022-03-01 14:10:50|1348|1347|1348|1347|1348|1347|1348|1347|26
1646143890000|2022-03-01 14:11:30|1347|1346.5|1346.5|1345|1348|1346.5|1346.5|1344.5|865
1646143970000|2022-03-01 14:12:50|1345.5|1344.5|1346.5|1345|1346.5|1345.5|1345.5|1344.5|10232
1646143980000|2022-03-01 14:13:00|1345.5||1346||1346.5||1345.5||350
1646143990000|2022-03-01 14:13:10|1345.5|1344.5|1345.5|1344|1345.5|1344.5|1345.5|1344|24
1646144010000|2022-03-01 14:13:30|1344.5|1343.5|1344.5|1342.5|1344.5|1343.5|1344.5|1342|27
1646144040000|2022-03-01 14:14:00|1345|1343.5|1345.5|1344.5|1345.5|1344.5|1344.5|1343.5|1764
1646144070000|2022-03-01 14:14:30|1346|1345.5|1347.5|1346.5|1348|1346.5|1345.5|1344.5|1942
1646144080000|2022-03-01 14:14:40|1348|1347|1350|1349|1350|1349|1348|1347|1902
1646144090000|2022-03-01 14:14:50|1349.5||1350.5||1350.5||1349.5||0
1646144100000|2022-03-01 14:15:00|1351|1349.5|1351|1349.5|1351|1349.5|1351|1349.5|0
1646144110000|2022-03-01 14:15:10|1351.5|1350|1352|1350.5|1352|1350.5|1351.5|1350|169
1646144120000|2022-03-01 14:15:20|1351.5|1350|1351.5|1350|1351.5|1350|1351.5|1350|165
1646144130000|2022-03-01 14:15:30|1351|1349.5|1350.5|1349.5|1351|1350|1350|1349.5|1147
1646144150000|2022-03-01 14:15:50|1350|1349|1350.5|1349.5|1350.5|1349.5|1349.5|1349|1238
1646144160000|2022-03-01 14:16:00|||||||||239
1646144220000|2022-03-01 14:17:00|1350|1349|1350|1349|1350|1349|1350|1349|692
1646144240000|2022-03-01 14:17:20|||||||||600
1646144270000|2022-03-01 14:17:50|1349.5|1348.5|1349.5|1348|1349.5|1348.5|1349.5|1348|708
1646144280000|2022-03-01 14:18:00|1348.5|1347.5|1348.5|1346.5|1348.5|1347.5|1348.5|1346.5|195
1646144290000|2022-03-01 14:18:10||1347||1347||1347||1347|0
1646144310000|2022-03-01 14:18:30|1349|1347.5|1348|1347|1349|1348|1348|1347|1370
1646144330000|2022-03-01 14:18:50|||||||||24
1646144340000|2022-03-01 14:19:00||1346||1346||1346||1346|2
1646144370000|2022-03-01 14:19:30|1347.5|1345.5|1345|1343.5|1347.5|1345.5|1345|1343.5|2999
1646144420000|2022-03-01 14:20:20|1345.5|1344.5|1343.5|1342|1345.5|1344.5|1343.5|1341.5|3428
1646144430000|2022-03-01 14:20:30|||||||||187
1646144460000|2022-03-01 14:21:00||1342.5||1342||1342.5||1342|1050
1646144470000|2022-03-01 14:21:10|||||||||472
1646144500000|2022-03-01 14:21:40|1344|1342.5|1343|1341.5|1344|1343|1343|1341|4888
1646144510000|2022-03-01 14:21:50||1341||1341||1341||1341|0
1646144520000|2022-03-01 14:22:00|1342.5|1340.5|1342|1340.5|1342.5|1340.5|1342|1340.5|453
1646144540000|2022-03-01 14:22:20|1341.5|1340|1341.5|1340|1341.5|1340|1341|1339.5|796
1646144590000|2022-03-01 14:23:10|1341|1339.5|1336.5|1335|1341|1339.5|1336.5|1334.5|2157
1646144600000|2022-03-01 14:23:20|1337.5|1336|1336.5|1335|1338|1337|1336.5|1335|4392
1646144610000|2022-03-01 14:23:30||1334.5||1334||1334.5||1334|755
1646144620000|2022-03-01 14:23:40|1335.5|1333.5|1335.5|1334|1336.5|1335|1335|1332.5|1383
1646144640000|2022-03-01 14:24:00|||||||||1848
1646144650000|2022-03-01 14:24:10|1336|1335|1336|1334.5|1336|1335|1335.5|1334|1579
1646144670000|2022-03-01 14:24:30|1335.5|1334|1335.5|1334|1335.5|1334|1335.5|1333|645
1646144690000|2022-03-01 14:24:50|||||||||188
1646144700000|2022-03-01 14:25:00|||||||||394
1646144710000|2022-03-01 14:25:10|1335||1335||1335||1335||0
1646144720000|2022-03-01 14:25:20|1335.5|1335|1335|1334|1336|1335|1335|1334|3425
1646144730000|2022-03-01 14:25:30|||||||||2
1646144740000|2022-03-01 14:25:40|1334.5|1333|1333|1331|1334.5|1333.5|1332.5|1330.5|2548
1646144760000|2022-03-01 14:26:00|1332.5|1332|1332.5|1330.5|1333.5|1332|1332.5|1330|3720
1646144770000|2022-03-01 14:26:10|||||||||99
1646144780000|2022-03-01 14:26:20|1333|1332.5|1335.5|1334|1335.5|1334|1333|1332.5|3359
1646144840000|2022-03-01 14:27:20||1334.5||1334.5||1334.5||1334.5|376
1646144850000|2022-03-01 14:27:30|1336|1335|1337|1335.5|1337|1335.5|1335|1334|2344
1646144860000|2022-03-01 14:27:40|||||||||37
1646144870000|2022-03-01 14:27:50|||||||||388
1646144880000|2022-03-01 14:28:00|1336.5|1335|1337|1335|1337|1335|1336.5|1335|997
1646144890000|2022-03-01 14:28:10||1335.5||1335.5||1335.5||1335.5|0
1646144930000|2022-03-01 14:28:50|1336.5|1335|1337|1336|1337|1336|1336.5|1335|1055
1646144940000|2022-03-01 14:29:00|1337.5|1336.5|1338|1336|1339.5|1337.5|1337.5|1336|3165
1646144970000|2022-03-01 14:29:30|1337.5|1336.5|1338|1336|1338|1336.5|1337.5|1336|1193
1646145000000|2022-03-01 14:30:00|1338.5|1337|1339.5|1338|1339.5|1338|1338.5|1337|825
1646145010000|2022-03-01 14:30:10|1340.5|1338.5|1340|1338|1341|1339.5|1339.5|1338|2539
1646145020000|2022-03-01 14:30:20|1341|1339|1342|1340|1342|1340|1341|1339|28
1646145030000|2022-03-01 14:30:30|1341.5|1339.5|1341.5|1339.5|1342|1339.5|1341.5|1339.5|165
1646145050000|2022-03-01 14:30:50||1340||1340||1340||1340|4
1646145120000|2022-03-01 14:32:00|1341||1341||1341.5||1340.5||1518
1646145130000|2022-03-01 14:32:10|1341.5|1340.5|1341.5|1340|1341.5|1340.5|1341.5|1340|108
1646145140000|2022-03-01 14:32:20|1341|1339.5|1341|1339.5|1341|1339.5|1341|1339.5|387
1646145150000|2022-03-01 14:32:30|1340|1339|1340|1338|1340|1339|1340|1338|1076
1646145180000|2022-03-01 14:33:00|1339.5|1337.5|1337.5|1336|1339.5|1337.5|1337.5|1336|395
1646145220000|2022-03-01 14:33:40|1337||1337||1337.5||1337||163
1646145230000|2022-03-01 14:33:50|1336.5|1335|1337.5|1336|1337.5|1336.5|1336.5|1334.5|2918
1646145240000|2022-03-01 14:34:00|1338|1336.5|1338.5|1336.5|1338.5|1337.5|1338|1336.5|2602
1646145250000|2022-03-01 14:34:10|1339|1337|1340.5|1339.5|1340.5|1339.5|1339|1337|2053
1646145270000|2022-03-01 14:34:30|1341|1340|1342|1340|1342|1340|1341|1340|267
1646145280000|2022-03-01 14:34:40|1342.5|1340.5|1343|1341|1343.5|1341|1342|1340|0
1646145290000|2022-03-01 14:34:50||1342||1341.5||1342||1341|0
1646145300000|2022-03-01 14:35:00||1342||1342||1342||1342|0
1646145310000|2022-03-01 14:35:10||1341.5||1342||1342||1341.5|85
1646145330000|2022-03-01 14:35:30|1343.5|1342.5|1344|1342.5|1344|1342.5|1343.5|1342.5|144
1646145340000|2022-03-01 14:35:40|1343.5|1342|1343.5|1342|1343.5|1342|1343.5|1342|0
1646145360000|2022-03-01 14:36:00|1344.5|1342.5|1345.5|1343.5|1345.5|1343.5|1344|1342.5|394
1646145380000|2022-03-01 14:36:20|1346|1344|1346|1344.5|1347|1346|1345.5|1344|1700
1646145400000|2022-03-01 14:36:40|1346.5|1345|1348|1346.5|1348|1346.5|1346|1345|799
1646145420000|2022-03-01 14:37:00|1348.5|1347|1348.5|1347|1349|1347|1348.5|1347|240
1646145430000|2022-03-01 14:37:10|1347.5|1346.5|1348.5|1346.5|1348.5|1346.5|1347.5|1346.5|362
1646145440000|2022-03-01 14:37:20|1348|1347|1346.5|1344.5|1348|1347|1346.5|1344.5|1513
1646145450000|2022-03-01 14:37:30||1345||1345||1345||1345|169
1646145460000|2022-03-01 14:37:40|1347.5|1345.5|1346.5|1344.5|1347.5|1345.5|1345.5|1344.5|362
1646145470000|2022-03-01 14:37:50|1346|1345|1346.5|1345|1347.5|1345|1346|1345|302
1646145480000|2022-03-01 14:38:00|1347||1347||1347||1347||0
1646145490000|2022-03-01 14:38:10|1347.5|1346|1348.5|1347|1348.5|1347|1347|1346|1755
1646145500000|2022-03-01 14:38:20|1349|1347.5|1349|1347|1349|1347.5|1349|1347|391
1646145510000|2022-03-01 14:38:30||1347.5||1348||1348||1347.5|0
1646145520000|2022-03-01 14:38:40||1347.5||1347.5||1347.5||1347.5|40
1646145540000|2022-03-01 14:39:00|||||||||1100
1646145580000|2022-03-01 14:39:40|1348.5|1346|1346.5|1345.5|1349|1347|1346.5|1345.5|2280
1646145590000|2022-03-01 14:39:50|1346|1344.5|1345.5|1344|1346.5|1344.5|1345.5|1344|1444
1646145600000|2022-03-01 14:40:00|1346|1344.5|1346.5|1344.5|1346.5|1345.5|1346|1344.5|716
1646145610000|2022-03-01 14:40:10|1346||1346||1346||1346||0
1646145620000|2022-03-01 14:40:20|1345.5|1344|1345|1342.5|1345.5|1344.5|1345|1342.5|1336
1646145640000|2022-03-01 14:40:40||1343||1343||1343||1343|1100
1646145660000|2022-03-01 14:41:00|1344.5|1342.5|1344|1342.5|1344.5|1342.5|1344|1342.5|167
1646145670000|2022-03-01 14:41:10|1343|1342|1343|1341.5|1343|1342|1343|1341.5|453
1646145680000|2022-03-01 14:41:20||1342||1342||1342||1342|0
1646145690000|2022-03-01 14:41:30|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|29
1646145700000|2022-03-01 14:41:40|1342|1340.5|1342|1340.5|1342|1340.5|1342|1340|1051
1646145720000|2022-03-01 14:42:00||1341||1341||1341||1341|16
1646145760000|2022-03-01 14:42:40|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|160
1646145770000|2022-03-01 14:42:50|1340.5|1339.5|1340.5|1338.5|1340.5|1339.5|1340.5|1338.5|674
1646145780000|2022-03-01 14:43:00|1341|1339|1342|1340|1342|1340|1340.5|1339|1946
1646145790000|2022-03-01 14:43:10|1341.5||1341.5||1341.5||1341.5||0
1646145800000|2022-03-01 14:43:20|1341||1340.5||1341||1340.5||415
1646145810000|2022-03-01 14:43:30|1341||1341||1341||1341||362
1646145820000|2022-03-01 14:43:40|1341.5|1340.5|1342.5|1341.5|1342.5|1341.5|1341.5|1340.5|1723
1646145830000|2022-03-01 14:43:50|1342|1340.5|1342|1340.5|1342|1340.5|1342|1340.5|169
1646145840000|2022-03-01 14:44:00|1342.5|1341|1342|1340.5|1342.5|1341|1342|1340.5|772
1646145860000|2022-03-01 14:44:20|1341|1340|1341|1340|1341|1340|1341|1340|250
1646145870000|2022-03-01 14:44:30|1342|1340.5|1342.5|1340.5|1342.5|1341.5|1342|1340.5|369
1646145880000|2022-03-01 14:44:40|1342||1342||1342||1342||0
1646145890000|2022-03-01 14:44:50|||||||||150
1646145910000|2022-03-01 14:45:10|1341.5|1340|1341|1340|1341.5|1340.5|1341|1340|339
1646145920000|2022-03-01 14:45:20|1340.5||1340.5||1340.5||1340.5||582
1646145930000|2022-03-01 14:45:30|1340|1339.5|1339.5|1338|1340|1339.5|1339.5|1338|203
1646145940000|2022-03-01 14:45:40|1339|1337.5|1338.5|1336.5|1339|1337.5|1338|1336.5|566
1646145960000|2022-03-01 14:46:00|1338|1336|1338.5|1337.5|1338.5|1337.5|1338|1336|1894
1646145970000|2022-03-01 14:46:10|1338|1337|1338|1336.5|1338|1337|1337|1335.5|2277
1646145980000|2022-03-01 14:46:20|1337.5|1336|1338|1336|1338|1336|1337.5|1336|0
1646145990000|2022-03-01 14:46:30|1337.5|1336.5|1338.5|1337.5|1338.5|1337.5|1337.5|1336.5|783
1646146030000|2022-03-01 14:47:10|1339|1338|1342|1340.5|1342.5|1341|1339|1338|1710
1646146050000|2022-03-01 14:47:30||1341||1341||1341||1341|187
1646146080000|2022-03-01 14:48:00|1342.5|1341.5|1343.5|1341.5|1343.5|1341.5|1342|1341|382
1646146120000|2022-03-01 14:48:40|1344|1342|1344|1342.5|1344.5|1342.5|1343.5|1342|1013
1646146200000|2022-03-01 14:50:00|1344.5|1343.5|1345.5|1344.5|1345.5|1344.5|1344.5|1342.5|764
1646146210000|2022-03-01 14:50:10|1346|1345|1346.5|1345|1347|1345|1345.5|1345|540
1646146220000|2022-03-01 14:50:20|1345.5|1345.5|1345.5|1344|1345.5|1345.5|1344.5|1343|1150
1646146230000|2022-03-01 14:50:30|1344.5|1343|1344|1342.5|1344.5|1344|1344|1342.5|47
1646146240000|2022-03-01 14:50:40||1343.5||1342.5||1343.5||1342.5|0
1646146250000|2022-03-01 14:50:50|1344.5|1343|1346|1345|1346|1345|1344.5|1343|2999
1646146270000|2022-03-01 14:51:10|1345.5|1344.5|1343.5|1341.5|1345.5|1344.5|1343.5|1341.5|544
1646146280000|2022-03-01 14:51:20|1342.5|1341|1342.5|1341|1342.5|1341|1342.5|1341|0
1646146290000|2022-03-01 14:51:30|1342|1341.5|1342.5|1341.5|1342.5|1341.5|1342|1341.5|349
1646146310000|2022-03-01 14:51:50|1342|1341|1342|1341|1342|1341|1342|1341|1022
1646146320000|2022-03-01 14:52:00|1341.5||1341.5||1341.5||1341.5||0
1646146330000|2022-03-01 14:52:10|1341|1340|1341|1340|1341.5|1341|1341|1340|1711
1646146340000|2022-03-01 14:52:20|1340.5|1339.5|1340.5|1339.5|1341|1339.5|1340.5|1339.5|833
1646146350000|2022-03-01 14:52:30|||||||||1775
1646146370000|2022-03-01 14:52:50|1341|1340|1341.5|1340|1342.5|1341|1341|1339.5|1604
1646146390000|2022-03-01 14:53:10|1342|1341|1342|1341|1342|1341.5|1341.5|1341|427
1646146400000|2022-03-01 14:53:20|1343|1342|1342.5|1341.5|1343|1342|1342|1341|317
1646146410000|2022-03-01 14:53:30|1342|1340|1341|1340|1342|1340.5|1341|1339.5|1334
1646146420000|2022-03-01 14:53:40|||||||||216
1646146450000|2022-03-01 14:54:10|1340|1339|1340|1339|1341|1340|1339.5|1338|911
1646146470000|2022-03-01 14:54:30|1339.5|1338.5|1340|1339|1340.5|1339|1339.5|1337.5|1721
1646146480000|2022-03-01 14:54:40|1339.5|1338|1339.5|1338|1339.5|1339|1339.5|1338|27
1646146490000|2022-03-01 14:54:50|1340|1339|1341|1339.5|1341|1339.5|1339.5|1339|2208
1646146500000|2022-03-01 14:55:00|1341.5|1340.5|1341.5|1339.5|1342.5|1340.5|1341.5|1339.5|739
1646146530000|2022-03-01 14:55:30|1341|1339|1340.5|1339.5|1341|1339.5|1340.5|1339|473
1646146550000|2022-03-01 14:55:50|1341|1340|1341.5|1340|1341.5|1340|1341|1340|418
1646146560000|2022-03-01 14:56:00|1342|1341|1342.5|1341|1342.5|1341|1342|1341|199
1646146580000|2022-03-01 14:56:20||1341.5||1341.5||1341.5||1341.5|236
1646146590000|2022-03-01 14:56:30|||||||||116
1646146600000|2022-03-01 14:56:40|1343|1342|1343|1342|1343|1342|1343|1342|814
1646146610000|2022-03-01 14:56:50|1343.5|1342.5|1345|1343.5|1345|1344|1343.5|1342.5|1234
1646146620000|2022-03-01 14:57:00|1344.5||1344.5||1344.5||1344.5||0
1646146630000|2022-03-01 14:57:10|1344|1343|1343|1341.5|1344|1343|1342|1341|2052
1646146640000|2022-03-01 14:57:20|1342.5|1341|1342.5|1341|1342.5|1341|1342.5|1341|483
1646146680000|2022-03-01 14:58:00|1343|1341.5|1343.5|1342|1344|1342.5|1342.5|1341.5|1663
1646146690000|2022-03-01 14:58:10||1342.5||1342||1342.5||1342|0
1646146700000|2022-03-01 14:58:20||1342.5||1343||1343||1342.5|266
1646146720000|2022-03-01 14:58:40|1344|1343.5|1344.5|1343.5|1344.5|1343.5|1344|1343.5|381
1646146730000|2022-03-01 14:58:50|1345|1344|1345.5|1344|1346|1344|1345|1344|359
1646146740000|2022-03-01 14:59:00|1345||1345||1345||1345||0
1646146760000|2022-03-01 14:59:20|1346|1345|1346|1344.5|1346|1345|1345|1344|1966
1646146770000|2022-03-01 14:59:30|||||||||65
1646146780000|2022-03-01 14:59:40|1346.5|1345.5|1346.5|1346|1347|1346|1346.5|1345.5|406
1646146790000|2022-03-01 14:59:50|1346|1345.5|1346|1344.5|1346|1346|1346|1344.5|1123
1646146800000|2022-03-01 15:00:00|1345|1345|1346|1345|1346.5|1345|1345|1345|158
1646146810000|2022-03-01 15:00:10|1346.5|1345.5|1347.5|1345.5|1347.5|1345.5|1346.5|1345.5|626
1646146820000|2022-03-01 15:00:20|1347||1347||1347||1347||0
1646146830000|2022-03-01 15:00:30|1347.5|1346|1347|1345.5|1347.5|1346.5|1347|1345.5|388
1646146840000|2022-03-01 15:00:40|1347.5|1346|1347.5|1346|1347.5|1346|1347.5|1346|0
1646146860000|2022-03-01 15:01:00|1347|1345.5|1346|1344.5|1347|1345.5|1345.5|1344.5|1089
1646146880000|2022-03-01 15:01:20|1345.5|1344|1345|1343.5|1345.5|1344|1345|1343.5|690
1646146890000|2022-03-01 15:01:30|1345.5|1344|1345|1343.5|1345.5|1344|1345|1343.5|0
1646146930000|2022-03-01 15:02:10|1344.5|1343|1343|1341.5|1344.5|1343|1343|1341.5|519
1646146940000|2022-03-01 15:02:20|1342.5|1341|1342|1340.5|1342.5|1341|1342|1340.5|587
1646146950000|2022-03-01 15:02:30|1342.5|1341|1343|1341|1343|1341|1342|1341|801
1646146960000|2022-03-01 15:02:40|1342.5||1342||1342.5||1342||0
1646146970000|2022-03-01 15:02:50|1342.5|1340.5|1342|1340.5|1342.5|1341|1342|1340.5|178
1646146980000|2022-03-01 15:03:00||1341||1341||1341||1341|0
1646147000000|2022-03-01 15:03:20|1342.5|1341.5|1343.5|1342.5|1344|1343|1342.5|1341.5|3616
1646147010000|2022-03-01 15:03:30|1344|1343|1344.5|1343|1344.5|1343.5|1343.5|1342.5|860
1646147020000|2022-03-01 15:03:40|1344|1342.5|1344|1342.5|1344|1342.5|1344|1342.5|0
1646147030000|2022-03-01 15:03:50|1344.5|1343|1344.5|1343|1344.5|1343|1344|1343|407
1646147060000|2022-03-01 15:04:20||1343.5||1343.5||1343.5||1343.5|60
1646147070000|2022-03-01 15:04:30|1345.5|1344|1345.5|1344.5|1346|1345|1345|1344|557
1646147080000|2022-03-01 15:04:40||1344||1344.5||1344.5||1344|303
1646147100000|2022-03-01 15:05:00|1345|1344|1344.5|1343|1345.5|1344|1344.5|1343|2076
1646147110000|2022-03-01 15:05:10|1344|1343.5|1346|1345|1347|1345|1344|1343.5|1427
1646147120000|2022-03-01 15:05:20|1347|1345.5|1346.5|1345.5|1347|1345.5|1346|1345.5|890
1646147140000|2022-03-01 15:05:40|1347|1346|1346.5|1345|1347|1346|1346.5|1345|1028
1646147160000|2022-03-01 15:06:00|1347|1345.5|1347.5|1346.5|1348.5|1346.5|1346.5|1345.5|790
1646147170000|2022-03-01 15:06:10||1347||1347||1347||1347|200
1646147180000|2022-03-01 15:06:20|1348|1347.5|1348|1346.5|1348.5|1347.5|1348|1346.5|1507
1646147190000|2022-03-01 15:06:30|1347.5|1345.5|1346.5|1345.5|1347.5|1345.5|1346.5|1345|1978
1646147200000|2022-03-01 15:06:40|1345.5|1345|1345.5|1345|1345.5|1345|1345.5|1345|19
1646147210000|2022-03-01 15:06:50|||||||||282
1646147220000|2022-03-01 15:07:00|1346|1345.5|1345.5|1345|1346.5|1346|1345.5|1345|864
1646147230000|2022-03-01 15:07:10|1346|1345.5|1347.5|1345.5|1347.5|1345.5|1346|1345.5|966
1646147240000|2022-03-01 15:07:20|1347||1346.5||1347||1346.5||0
1646147250000|2022-03-01 15:07:30|||||||||280
1646147260000|2022-03-01 15:07:40|1347|1346|1348.5|1347|1348.5|1347|1346.5|1346|1315
1646147270000|2022-03-01 15:07:50|1347|1346.5|1348|1346|1348|1346.5|1347|1345.5|306
1646147280000|2022-03-01 15:08:00|1348.5|1346.5|1350|1348.5|1350|1348.5|1348.5|1346.5|1365
1646147290000|2022-03-01 15:08:10||1348||1348||1348||1348|439
1646147350000|2022-03-01 15:09:10|||||||||730
1646147360000|2022-03-01 15:09:20|1349.5|1347.5|1348.5|1347.5|1349.5|1347.5|1348.5|1346.5|668
1646147380000|2022-03-01 15:09:40|1348|1346.5|1348|1346.5|1348|1346.5|1348|1346|189
1646147390000|2022-03-01 15:09:50|||||||||117
1646147400000|2022-03-01 15:10:00|1347|1346|1347|1345.5|1347|1346|1347|1345.5|1366
1646147440000|2022-03-01 15:10:40|1346.5||1346.5||1346.5||1346.5||0
1646147450000|2022-03-01 15:10:50|1346|1345|1345.5|1344.5|1346|1345|1345|1344.5|1360
1646147460000|2022-03-01 15:11:00|||||||||212
1646147470000|2022-03-01 15:11:10|1345|1345|1345.5|1345|1345.5|1345|1345|1345|671
1646147480000|2022-03-01 15:11:20|1346|1344.5|1348|1347|1348.5|1347.5|1345.5|1344.5|2549
1646147490000|2022-03-01 15:11:30|1347|1346.5|1346.5|1346|1348|1347|1346.5|1346|660
1646147500000|2022-03-01 15:11:40|1347.5||1347.5||1347.5||1347.5||350
1646147540000|2022-03-01 15:12:20|1347|1345|1346.5|1345|1347|1345|1346.5|1345|877
1646147560000|2022-03-01 15:12:40||1345.5||1345||1345.5||1345|0
1646147570000|2022-03-01 15:12:50|1347|1345.5|1347|1345.5|1347|1345.5|1347|1345.5|1125
1646147580000|2022-03-01 15:13:00|1347.5|1346|1348|1346.5|1348|1346.5|1347.5|1346|1863
1646147590000|2022-03-01 15:13:10|1347.5|1346|1347.5|1345.5|1348|1346.5|1346.5|1345.5|847
1646147610000|2022-03-01 15:13:30||1346||1346||1346||1346|0
1646147620000|2022-03-01 15:13:40|1348|1346.5|1347.5|1346.5|1348|1346.5|1347.5|1346.5|1433
1646147630000|2022-03-01 15:13:50|1348|1347|1350|1348.5|1350|1348.5|1348|1346.5|1897
1646147640000|2022-03-01 15:14:00|1349|1348|1349|1348|1350|1348|1349|1348|1576
1646147660000|2022-03-01 15:14:20|1349.5|1348.5|1349|1348.5|1350|1349|1349|1348.5|751
1646147670000|2022-03-01 15:14:30|1350||1350||1350||1350||538
1646147700000|2022-03-01 15:15:00|1350.5|1349|1349.5|1348.5|1350.5|1350|1349.5|1348.5|4644
1646147710000|2022-03-01 15:15:10|||||||||275
1646147720000|2022-03-01 15:15:20|1349|1348|1349|1348|1349.5|1348|1349|1348|303
1646147770000|2022-03-01 15:16:10|||||||||1163
1646147780000|2022-03-01 15:16:20|1349.5|1348.5|1350|1348.5|1350|1348.5|1349.5|1348.5|2002
1646147790000|2022-03-01 15:16:30|1350.5|1349|1350|1349.5|1350.5|1349.5|1350|1348.5|1996
1646147800000|2022-03-01 15:16:40|1350.5|1349|1350|1349.5|1350.5|1349.5|1349.5|1348|8013
1646147810000|2022-03-01 15:16:50|1349.5|1349|1349.5|1348|1349.5|1349|1349.5|1348|1650
1646147840000|2022-03-01 15:17:20|1349||1349||1349||1349||315
1646147910000|2022-03-01 15:18:30|1349.5|1348.5|1350|1349.5|1351.5|1350.5|1349|1348.5|4439
1646147920000|2022-03-01 15:18:40|1349.5|1349|1350|1349|1350|1349.5|1349.5|1349|352
1646147940000|2022-03-01 15:19:00|1350.5|1349.5|1351|1349.5|1352|1350|1350|1349|1943
1646147950000|2022-03-01 15:19:10||1350||1349.5||1350||1349.5|60
1646147960000|2022-03-01 15:19:20|1350.5||1350.5||1350.5||1350.5||0
1646147980000|2022-03-01 15:19:40||1350||1349.5||1350||1349.5|397
1646148000000|2022-03-01 15:20:00|1351|1350|1351|1350|1351.5|1350|1351|1349.5|788
1646148010000|2022-03-01 15:20:10|1351.5||1352||1352||1351.5||68
1646148030000|2022-03-01 15:20:30|1352.5|1350.5|1353.5|1352|1353.5|1352|1352.5|1350.5|481
1646148040000|2022-03-01 15:20:40|1352.5|1352.5|1353.5|1352.5|1353.5|1352.5|1352.5|1352|221
1646148050000|2022-03-01 15:20:50|||||||||3005
1646148060000|2022-03-01 15:21:00|1353|1352|1352|1351|1353|1352|1352|1350.5|2154
1646148080000|2022-03-01 15:21:20|1351|1350.5|1351.5|1350|1352|1350.5|1351|1350|948
1646148090000|2022-03-01 15:21:30|1351|1350.5|1351.5|1350.5|1351.5|1350.5|1351|1350.5|325
1646148100000|2022-03-01 15:21:40|1352|1351|1354.5|1353|1354.5|1353|1352|1351|1531
1646148110000|2022-03-01 15:21:50|1354|1353.5|1354|1352.5|1354|1353.5|1354|1352|482
1646148120000|2022-03-01 15:22:00|||||||||636
1646148130000|2022-03-01 15:22:10|1353.5|1352|1353|1351|1353.5|1352|1353|1351|794
1646148150000|2022-03-01 15:22:30|1352.5||1353||1353||1352.5||0
1646148160000|2022-03-01 15:22:40|1352.5||1352.5||1352.5||1352.5||0
1646148180000|2022-03-01 15:23:00|1353.5|1352|1352.5|1351|1354.5|1353|1352.5|1351|2456
1646148190000|2022-03-01 15:23:10|1352||1352||1352||1352||0
1646148210000|2022-03-01 15:23:30|1351.5|1350.5|1352|1351|1352|1351|1351.5|1350.5|545
1646148220000|2022-03-01 15:23:40|1351.5|1350.5|1351.5|1350|1351.5|1350.5|1350.5|1349|428
1646148230000|2022-03-01 15:23:50|1351|1350.5|1352|1350.5|1352|1351.5|1351|1350.5|1190
1646148240000|2022-03-01 15:24:00|1351.5|1350|1351|1350|1351.5|1350|1351|1350|283
1646148250000|2022-03-01 15:24:10|1350.5|1349.5|1350.5|1350|1350.5|1350|1350.5|1349.5|186
1646148260000|2022-03-01 15:24:20|1350|1349.5|1350|1348.5|1350|1349.5|1350|1348.5|139
1646148280000|2022-03-01 15:24:40|1350.5|1349|1350.5|1349.5|1350.5|1349.5|1350|1349|702
1646148290000|2022-03-01 15:24:50||1349||1349.5||1350||1349|845
1646148300000|2022-03-01 15:25:00|1351|1350.5|1352.5|1351|1352.5|1351|1351|1349.5|1031
1646148310000|2022-03-01 15:25:10|||||||||200
1646148340000|2022-03-01 15:25:40|1352||1352||1352||1352||0
1646148350000|2022-03-01 15:25:50|1351|1350.5|1351|1350|1352|1350.5|1351|1350|1509
1646148360000|2022-03-01 15:26:00|1350.5|1349.5|1350.5|1349|1350.5|1349.5|1350.5|1349|207
1646148370000|2022-03-01 15:26:10|||||||||155
1646148380000|2022-03-01 15:26:20|1350|1349.5|1350.5|1349.5|1350.5|1349.5|1350|1349.5|353
1646148410000|2022-03-01 15:26:50|1350|1349|1350|1348.5|1350|1349|1350|1348.5|609
1646148420000|2022-03-01 15:27:00|1350.5|1349|1350.5|1349|1350.5|1349|1350.5|1349|648
1646148430000|2022-03-01 15:27:10|1351|1349.5|1350.5|1349|1351|1350|1350.5|1349|381
1646148440000|2022-03-01 15:27:20|1351|1349.5|1351.5|1350.5|1352|1351|1350.5|1349.5|4989
1646148460000|2022-03-01 15:27:40|1351|1350|1351|1349.5|1351|1350|1351|1349.5|567
1646148480000|2022-03-01 15:28:00|1351.5|1350|1351.5|1350.5|1351.5|1350.5|1351|1350|714
1646148500000|2022-03-01 15:28:20|1351|1350|1350|1348|1351|1350|1350|1348|1951
1646148510000|2022-03-01 15:28:30||1348.5||1348.5||1348.5||1348.5|0
1646148540000|2022-03-01 15:29:00|||||||||405
1646148570000|2022-03-01 15:29:30||1349||1348.5||1349||1348.5|15
1646148590000|2022-03-01 15:29:50|1349.5|1349|1352|1351|1352|1351|1349.5|1348.5|3557
1646148600000|2022-03-01 15:30:00|1352.5|1351.5|1354|1352.5|1354.5|1353.5|1352.5|1351.5|1567
1646148610000|2022-03-01 15:30:10|1353|1353|1353|1351.5|1354|1353|1353|1351.5|527
1646148620000|2022-03-01 15:30:20|1353.5|1352|1353.5|1352|1353.5|1352|1353.5|1352|16
1646148630000|2022-03-01 15:30:30|1354|1353|1354.5|1353|1354.5|1353|1354|1353|114
1646148660000|2022-03-01 15:31:00|1355|1354|1356|1354|1356|1354.5|1354.5|1354|1253
1646148670000|2022-03-01 15:31:10|1356.5|1355|1356.5|1354|1357|1355|1356.5|1354|52
1646148680000|2022-03-01 15:31:20|1356|1355|1355.5|1354|1356|1355|1355.5|1354|79
1646148720000|2022-03-01 15:32:00|1356|1354.5|1358|1356.5|1358|1356.5|1355.5|1354.5|5092
1646148730000|2022-03-01 15:32:10|1358.5|1357|1357.5|1356.5|1359|1358|1357.5|1356.5|880
1646148750000|2022-03-01 15:32:30|1358|1357.5|1358|1357|1359|1358.5|1357.5|1357|882
1646148760000|2022-03-01 15:32:40||1356.5||1356.5||1356.5||1356.5|150
1646148770000|2022-03-01 15:32:50|1358.5|1357|1358|1357|1359|1358.5|1358|1356.5|412
1646148780000|2022-03-01 15:33:00|1358.5|1357.5|1359|1358|1359|1358|1358.5|1357.5|1427
1646148790000|2022-03-01 15:33:10|1358.5|1357.5|1356|1354|1358.5|1357.5|1356|1354|1344
1646148800000|2022-03-01 15:33:20|1355.5||1355.5||1355.5||1355.5||0
1646148810000|2022-03-01 15:33:30|1355|1353.5|1354|1353|1355|1353.5|1354|1353|0
1646148820000|2022-03-01 15:33:40|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|1353.5|1352.5|117
1646148840000|2022-03-01 15:34:00|1353|1352|1352|1351|1353|1352|1352|1351|362
1646148850000|2022-03-01 15:34:10|1351.5|1350.5|1350|1348.5|1352|1351.5|1350|1348.5|1074
1646148860000|2022-03-01 15:34:20|1350.5|1349.5|1351|1350|1351|1350.5|1350.5|1349.5|505
1646148870000|2022-03-01 15:34:30|1351.5|1351|1353|1352|1353|1352|1351.5|1350|1787
1646148880000|2022-03-01 15:34:40|1352.5|1351.5|1352|1349.5|1352.5|1351.5|1352|1349.5|1849
1646148900000|2022-03-01 15:35:00||1350||1350.5||1350.5||1350|0
1646148930000|2022-03-01 15:35:30|1351.5|1350|1349.5|1348.5|1351.5|1350|1349.5|1348.5|219
1646148950000|2022-03-01 15:35:50|1349|1348|1349|1347.5|1349|1348|1349|1347.5|185
1646148960000|2022-03-01 15:36:00|1349.5|1348.5|1349.5|1348.5|1350.5|1349.5|1349|1347.5|1475
1646148970000|2022-03-01 15:36:10|1350.5|1349.5|1351.5|1350|1351.5|1350|1350.5|1349.5|1015
1646148980000|2022-03-01 15:36:20|1351|1349.5|1350.5|1349.5|1351|1349.5|1350.5|1349.5|0
1646149050000|2022-03-01 15:37:30|1351|1350|1354|1352|1354|1352|1351|1350|1432
1646149060000|2022-03-01 15:37:40|1353.5|1351.5|1352.5|1351|1353.5|1352|1352.5|1351|466
1646149070000|2022-03-01 15:37:50|1353|1350.5|1352.5|1351|1353|1351|1352.5|1350.5|71
1646149110000|2022-03-01 15:38:30|1353|1351.5|1352.5|1351.5|1353.5|1353|1352|1351|1606
1646149120000|2022-03-01 15:38:40|1353|1352.5|1352.5|1351.5|1353|1352.5|1352.5|1351.5|415
1646149150000|2022-03-01 15:39:10|||||||||112
1646149190000|2022-03-01 15:39:50|1352|1351|1351|1350|1352|1351|1351|1350|945
1646149200000|2022-03-01 15:40:00|1350|1349|1350|1349|1350|1349|1350|1349|186
1646149210000|2022-03-01 15:40:10|1349.5|1348.5|1348.5|1347|1349.5|1348.5|1348.5|1347|571
1646149230000|2022-03-01 15:40:30|1348|1346.5|1347.5|1346.5|1348|1347|1346.5|1344|1196
1646149250000|2022-03-01 15:40:50|1348|1347.5|1348.5|1347.5|1348.5|1347.5|1348|1347.5|800
1646149260000|2022-03-01 15:41:00|1348|1347|1348|1346.5|1348.5|1347|1348|1346.5|0
1646149270000|2022-03-01 15:41:10||1347.5||1346.5||1347.5||1346.5|10
1646149280000|2022-03-01 15:41:20|1347.5|1346|1347.5|1345.5|1348|1346|1347.5|1345.5|645
1646149290000|2022-03-01 15:41:30|1346.5|1345|1346.5|1344.5|1346.5|1345|1346.5|1344.5|0
1646149370000|2022-03-01 15:42:50|1345.5|1344|1344|1342.5|1346.5|1344|1343|1341|3094
1646149380000|2022-03-01 15:43:00|1345|1343.5|1345|1343.5|1345|1344|1344|1342.5|928
1646149390000|2022-03-01 15:43:10|1345.5|1344.5|1346.5|1344.5|1346.5|1344.5|1345|1344.5|783
1646149400000|2022-03-01 15:43:20|1346||1346||1346||1346||0
1646149430000|2022-03-01 15:43:50|1345.5|1345|1345.5|1344.5|1346|1345|1345.5|1344.5|354
1646149440000|2022-03-01 15:44:00|1346||1346||1346||1346||0
1646149450000|2022-03-01 15:44:10||1345||1345||1345||1345|0
1646149460000|2022-03-01 15:44:20|1347|1346|1346.5|1345|1347|1346|1346|1345|2394
1646149470000|2022-03-01 15:44:30|1346|1344.5|1345.5|1344.5|1346|1344.5|1345.5|1344.5|444
1646149480000|2022-03-01 15:44:40|1345|1344|1344|1342.5|1345|1344|1344|1342.5|230
1646149490000|2022-03-01 15:44:50|1343.5|1342|1343|1342|1343.5|1342|1343|1342|31
1646149510000|2022-03-01 15:45:10|1343.5|1342.5|1344|1342.5|1344|1342.5|1343|1342|1412
1646149530000|2022-03-01 15:45:30|1343.5|1342|1343|1342|1343.5|1342|1343|1342|639
1646149540000|2022-03-01 15:45:40|1342.5|1341.5|1342.5|1341|1342.5|1341.5|1342.5|1340.5|900
1646149560000|2022-03-01 15:46:00|1343|1341.5|1343.5|1341.5|1344|1342.5|1343|1341.5|1518
1646149620000|2022-03-01 15:47:00|1344|1342|1344.5|1342.5|1344.5|1342.5|1343.5|1342|1598
1646149630000|2022-03-01 15:47:10|||||||||200
1646149640000|2022-03-01 15:47:20|||||||||3756
1646149670000|2022-03-01 15:47:50|1344||1344.5||1344.5||1344||0
1646149690000|2022-03-01 15:48:10|1344||1344||1344||1344||38
1646149700000|2022-03-01 15:48:20|1344.5|1343|1344.5|1343.5|1344.5|1343.5|1344.5|1343|2114
1646149710000|2022-03-01 15:48:30|1343.5|1343|1342.5|1341.5|1344|1343|1342.5|1341.5|3583
1646149730000|2022-03-01 15:48:50|1342|1341|1341|1339.5|1342|1341|1341|1339.5|1853
1646149740000|2022-03-01 15:49:00|||||||||67
1646149750000|2022-03-01 15:49:10|1340|1339|1339|1337.5|1340|1339|1339|1337|829
1646149770000|2022-03-01 15:49:30|||||||||30
1646149780000|2022-03-01 15:49:40||1338.5||1337.5||1338.5||1337.5|73
1646149800000|2022-03-01 15:50:00|1338.5|1338.5|1338|1336.5|1339|1338.5|1338|1336.5|1713
1646149810000|2022-03-01 15:50:10|1337.5|1336|1337|1335|1337.5|1336|1337|1335|112
1646149820000|2022-03-01 15:50:20|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335|0
1646149830000|2022-03-01 15:50:30||1335||1335||1335.5||1335|111
1646149850000|2022-03-01 15:50:50|1337|1335.5|1336|1335|1337|1336.5|1336|1335|306
1646149860000|2022-03-01 15:51:00|1335|1334.5|1335|1334|1335.5|1334.5|1335|1334|1125
1646149870000|2022-03-01 15:51:10||1333.5||1334||1334||1333.5|526
1646149880000|2022-03-01 15:51:20|1335.5|1335|1338|1337|1338|1337|1335.5|1335|6085
1646149890000|2022-03-01 15:51:30|1337.5|1336.5|1336|1335.5|1337.5|1337.5|1336|1335.5|4095
1646149900000|2022-03-01 15:51:40|1336.5|1336|1336|1335.5|1336.5|1336|1336|1335.5|403
1646149910000|2022-03-01 15:51:50|1335.5|1335|1334|1332.5|1335.5|1335|1334|1332.5|3168
1646149920000|2022-03-01 15:52:00|1334.5|1333|1334|1333|1334.5|1333.5|1334|1332.5|199
1646149930000|2022-03-01 15:52:10||1332.5||1332.5||1332.5||1332.5|20
1646149940000|2022-03-01 15:52:20||1333||1333||1333||1333|849
1646149950000|2022-03-01 15:52:30|1334.5||1334.5||1334.5||1334.5||114
1646149960000|2022-03-01 15:52:40|1335|1333.5|1336|1335|1336|1335|1334|1333.5|2336
1646149970000|2022-03-01 15:52:50|1336.5|1336|1336|1335|1336.5|1336|1336|1335|1600
1646149980000|2022-03-01 15:53:00|||||||||350
1646150010000|2022-03-01 15:53:30|1335.5|1334.5|1335.5|1334|1335.5|1334.5|1335.5|1334|634
1646150020000|2022-03-01 15:53:40||1334.5||1334||1334.5||1334|0
1646150030000|2022-03-01 15:53:50||1334.5||1334.5||1334.5||1334.5|210
1646150040000|2022-03-01 15:54:00|||||||||4
1646150060000|2022-03-01 15:54:20|1336|1335|1337.5|1336|1337.5|1337|1335.5|1335|5624
1646150070000|2022-03-01 15:54:30|1337|1335.5|1337|1335.5|1337|1336|1336.5|1335.5|900
1646150090000|2022-03-01 15:54:50|||||||||27286
1646150100000|2022-03-01 15:55:00|1336.5||1336.5||1336.5||1336.5||0
1646150110000|2022-03-01 15:55:10||1335||1335.5||1335.5||1334.5|340
1646150130000|2022-03-01 15:55:30||1335||1335||1335||1334.5|685
1646150140000|2022-03-01 15:55:40||1335.5||1335.5||1335.5||1335.5|81
1646150160000|2022-03-01 15:56:00||1336||1335.5||1336||1335.5|182
1646150190000|2022-03-01 15:56:30|1337|1336|1337.5|1336|1337.5|1336|1336.5|1336|1414
1646150200000|2022-03-01 15:56:40|1338.5|1337|1340|1339|1341|1339.5|1337.5|1336.5|826
1646150210000|2022-03-01 15:56:50|1340.5|1339.5|1340|1338.5|1340.5|1339.5|1340|1338.5|257
1646150220000|2022-03-01 15:57:00|1340.5|1339|1340.5|1339|1341|1339|1340.5|1339|0
1646150240000|2022-03-01 15:57:20|1340|1338.5|1340|1338.5|1340|1339|1340|1338.5|359
1646150290000|2022-03-01 15:58:10||1339||1339||1339||1339|0
1646150340000|2022-03-01 15:59:00|1339.5|1338.5|1340.5|1339|1340.5|1339|1339.5|1338.5|904
1646150360000|2022-03-01 15:59:20|1339.5|1338.5|1339|1338.5|1339.5|1338.5|1339|1338|2323
1646150370000|2022-03-01 15:59:30||1338||1338||1338||1338|1115
1646150380000|2022-03-01 15:59:40||1338.5||1338||1338.5||1338|180
1646150400000|2022-03-01 16:00:00|1338|1337.5|1338|1336.5|1338|1337.5|1338|1336.5|1012
1646150410000|2022-03-01 16:00:10||1337||1337||1337||1337|0
1646150430000|2022-03-01 16:00:30|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|829
1646150460000|2022-03-01 16:01:00|1337|1336|1337|1336.5|1337|1336.5|1337|1335.5|862
1646150480000|2022-03-01 16:01:20|1337.5|1337|1337.5|1336.5|1338|1337.5|1337|1336|3166
1646150500000|2022-03-01 16:01:40|||||||||473
1646150530000|2022-03-01 16:02:10|1338|1337|1338.5|1337.5|1338.5|1337.5|1338|1337|1069
1646150560000|2022-03-01 16:02:40|1339|1338|1339|1338|1339|1338.5|1338.5|1338|1204
1646150570000|2022-03-01 16:02:50|1339.5|1338.5|1340|1338.5|1340|1338.5|1339.5|1338.5|1051
1646150580000|2022-03-01 16:03:00|1341|1339|1341|1339.5|1341|1339.5|1341|1339|81
1646150590000|2022-03-01 16:03:10|1341.5|1340.5|1342|1340.5|1342|1340.5|1341.5|1340.5|13
1646150610000|2022-03-01 16:03:30||1341||1341||1341||1341|0
1646150620000|2022-03-01 16:03:40|1341.5|1340.5|1339.5|1338.5|1341.5|1340.5|1339.5|1338.5|2946
1646150640000|2022-03-01 16:04:00|||||||||217
1646150660000|2022-03-01 16:04:20|1339|1338|1339|1337|1339|1338|1339|1337|1665
1646150670000|2022-03-01 16:04:30|||||||||37
1646150680000|2022-03-01 16:04:40||1337.5||1337.5||1337.5||1337.5|0
1646150710000|2022-03-01 16:05:10||1338||1337.5||1338||1337.5|503
1646150720000|2022-03-01 16:05:20|1338.5|1337|1338.5|1337|1338.5|1337|1338.5|1337|252
1646150730000|2022-03-01 16:05:30|1338|1336.5|1337|1336|1338|1336.5|1336.5|1336|1544
1646150750000|2022-03-01 16:05:50|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|113
1646150760000|2022-03-01 16:06:00|1336|1335|1336|1334.5|1336.5|1335|1336|1334.5|727
1646150770000|2022-03-01 16:06:10|1335.5|1334|1335.5|1334|1335.5|1334|1335.5|1334|0
1646150780000|2022-03-01 16:06:20|1335|1334.5|1335.5|1334|1335.5|1334.5|1335|1333.5|198
1646150810000|2022-03-01 16:06:50||1334.5||1334||1334.5||1334|39
1646150820000|2022-03-01 16:07:00|1336|1335|1336.5|1335.5|1337|1336|1335.5|1335|3440
1646150830000|2022-03-01 16:07:10|1337|1336|1337|1336|1337|1336|1337|1336|496
1646150840000|2022-03-01 16:07:20|1337.5||1337.5||1337.5||1337.5||116
1646150850000|2022-03-01 16:07:30||1337||1336.5||1337||1336.5|444
1646150860000|2022-03-01 16:07:40|1337|1336|1337|1336|1337.5|1336.5|1337|1336|304
1646150880000|2022-03-01 16:08:00||1336.5||1336.5||1336.5||1336.5|35
1646150890000|2022-03-01 16:08:10||1336||1336||1336||1336|0
1646150900000|2022-03-01 16:08:20||1336.5||1336.5||1336.5||1336.5|155
1646150910000|2022-03-01 16:08:30||1336||1336||1336||1336|0
1646150940000|2022-03-01 16:09:00|1337.5|1336.5|1337|1336.5|1337.5|1336.5|1337|1336.5|344
1646150950000|2022-03-01 16:09:10|1336.5|1336|1337|1336|1337|1336|1336.5|1335.5|1304
1646150960000|2022-03-01 16:09:20|1337.5|1336.5|1337|1336|1337.5|1336.5|1337|1336|547
1646150980000|2022-03-01 16:09:40|1337.5||1337.5||1337.5||1337.5||0
1646150990000|2022-03-01 16:09:50|||||||||200
1646151000000|2022-03-01 16:10:00|1337|1335.5|1337|1336|1337|1336|1337|1335.5|1073
1646151010000|2022-03-01 16:10:10||1335.5||1335.5||1335.5||1335.5|38
1646151020000|2022-03-01 16:10:20|1336.5||1336.5||1337||1336.5||240
1646151050000|2022-03-01 16:10:50|||||||||40
1646151070000|2022-03-01 16:11:10|1337|1336|1337|1336|1337|1336|1337|1336|768
1646151080000|2022-03-01 16:11:20|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|200
1646151100000|2022-03-01 16:11:40|1336|1335|1335.5|1334.5|1336|1335|1335.5|1334.5|10907
1646151110000|2022-03-01 16:11:50||1334||1334||1334||1334|220
1646151130000|2022-03-01 16:12:10||1334.5||1334.5||1334.5||1334.5|0
1646151140000|2022-03-01 16:12:20|||||||||371
1646151150000|2022-03-01 16:12:30|1335|1334|1335|1334|1335|1334|1335|1334|95
1646151160000|2022-03-01 16:12:40|1334|1333.5|1334|1333|1334|1333.5|1333.5|1333|1519
1646151180000|2022-03-01 16:13:00|1334.5|1333.5|1335.5|1334.5|1336|1335|1334.5|1333.5|7157
1646151190000|2022-03-01 16:13:10|1336|1335|1336|1335|1336|1335|1336|1335|15
1646151210000|2022-03-01 16:13:30|1335.5|1334.5|1335.5|1334.5|1335.5|1334.5|1335.5|1334.5|294
1646151240000|2022-03-01 16:14:00||1335||1335||1335||1334.5|234
1646151250000|2022-03-01 16:14:10|1336||1336||1336||1336||45
1646151260000|2022-03-01 16:14:20|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|204
1646151270000|2022-03-01 16:14:30|1337|1336.5|1338.5|1337.5|1338.5|1337.5|1337|1335.5|1052
1646151280000|2022-03-01 16:14:40|1339|1338|1340|1338.5|1340|1338.5|1339|1338|122
1646151290000|2022-03-01 16:14:50|1340.5|1339|1341.5|1340|1341.5|1340.5|1340.5|1339|1408
1646151300000|2022-03-01 16:15:00|1340|1338.5|1341|1339|1341|1339|1340|1338.5|11
1646151310000|2022-03-01 16:15:10|1341.5|1339.5|1341|1339.5|1342|1340|1341|1339.5|108
1646151320000|2022-03-01 16:15:20|1340.5|1339|1341|1339.5|1341|1339.5|1340.5|1339|0
1646151330000|2022-03-01 16:15:30|1340.5|1339|1340|1338|1340.5|1339|1339.5|1338|822
1646151340000|2022-03-01 16:15:40|1339|1337.5|1338.5|1336.5|1339|1337.5|1338.5|1336.5|364
1646151350000|2022-03-01 16:15:50|1339|1337|1338|1336.5|1339|1337.5|1338|1336.5|264
1646151370000|2022-03-01 16:16:10|1337.5|1335.5|1337.5|1335.5|1337.5|1335.5|1337.5|1335.5|0
1646151390000|2022-03-01 16:16:30|1338|1336|1337.5|1335.5|1338|1336|1337.5|1335.5|0
1646151400000|2022-03-01 16:16:40|1337|1336|1337|1335.5|1337.5|1336|1336.5|1335|77
1646151420000|2022-03-01 16:17:00|1336.5|1335|1337.5|1336|1337.5|1336|1336.5|1335|266
1646151440000|2022-03-01 16:17:20|1337|1335.5|1337|1335.5|1337|1335.5|1337|1335.5|0
1646151460000|2022-03-01 16:17:40|1338|1336|1338|1336|1338|1336|1337.5|1335.5|0
1646151470000|2022-03-01 16:17:50|1337.5|1335.5|1337.5|1335.5|1337.5|1335.5|1337.5|1335.5|0
1646151480000|2022-03-01 16:18:00|1338|1336|1338|1336|1338|1336|1338|1336|0
1646151510000|2022-03-01 16:18:30|1337.5|1335.5|1339|1336.5|1339|1336.5|1337.5|1335.5|150
1646151520000|2022-03-01 16:18:40|1338|1336|1338|1336|1338|1336|1338|1336|0
1646151530000|2022-03-01 16:18:50|1338.5|1336.5|1338|1336|1338.5|1336.5|1338|1336|0
1646151540000|2022-03-01 16:19:00|1337.5|1336.5|1336|1334.5|1337.5|1336.5|1336|1334.5|221
1646151550000|2022-03-01 16:19:10|1336.5|1334|1336|1334|1336.5|1334.5|1336|1334|0
1646151560000|2022-03-01 16:19:20|1336.5|1334.5|1336|1334|1336.5|1334.5|1336|1334|0
1646151570000|2022-03-01 16:19:30|1336.5|1334.5|1336.5|1334.5|1336.5|1334.5|1336.5|1334.5|0
1646151580000|2022-03-01 16:19:40|1336|1334|1336|1334|1336|1334|1335.5|1333.5|203
1646151590000|2022-03-01 16:19:50|1335.5|1333.5|1336|1334|1336|1334|1335.5|1333.5|0
1646151600000|2022-03-01 16:20:00|1335.5|1333.5|1335.5|1333.5|1336|1334|1335.5|1333.5|2
1646151620000|2022-03-01 16:20:20|1336|1334|1336|1334|1336|1334|1336|1334|0
1646151640000|2022-03-01 16:20:40|||||||||38
1646151660000|2022-03-01 16:21:00|1335.5|1333.5|1335.5|1333.5|1335.5|1333.5|1335.5|1333.5|0
1646151680000|2022-03-01 16:21:20|1336|1334|1336|1334|1336|1334|1335.5|1333.5|0
1646151690000|2022-03-01 16:21:30|1335.5|1333.5|1336|1334|1336|1334|1335.5|1333.5|0
1646151700000|2022-03-01 16:21:40|1335.5|1333.5|1336|1334|1336|1334|1335.5|1333.5|0
1646151710000|2022-03-01 16:21:50|1335.5|1333.5|1335.5|1333.5|1335.5|1333.5|1335.5|1333.5|0
1646151720000|2022-03-01 16:22:00|1336|1334|1336|1334|1336|1334|1336|1334|0
1646151730000|2022-03-01 16:22:10|1335.5|1333.5|1336|1334|1336|1334|1335.5|1333.5|0
1646151740000|2022-03-01 16:22:20|1335.5|1333.5|1335.5|1333.5|1336|1334|1335.5|1333.5|0
1646151750000|2022-03-01 16:22:30|1336|1334|1335.5|1333.5|1336|1334.5|1335.5|1333.5|0
1646151760000|2022-03-01 16:22:40|1336|1334|1336|1334|1336|1334|1336|1334|0
1646151770000|2022-03-01 16:22:50|1335.5|1333.5|1335.5|1333.5|1335.5|1333.5|1335.5|1333.5|0
1646151780000|2022-03-01 16:23:00|1336|1334.5|1336|1334.5|1336|1334.5|1336|1334.5|0
1646151790000|2022-03-01 16:23:10|1335.5|1334|1336.5|1335|1337|1335.5|1335.5|1334|59
1646151800000|2022-03-01 16:23:20|1337|1335.5|1337|1336|1337|1336|1337|1335.5|0
1646151820000|2022-03-01 16:23:40|1336.5|1335.5|1337|1335.5|1337|1335.5|1336.5|1335.5|27
1646151830000|2022-03-01 16:23:50|1337.5|1336|1337.5|1336|1337.5|1336|1337|1335.5|7
1646151840000|2022-03-01 16:24:00|1337|1335.5|1337|1335.5|1337.5|1336|1337|1335|0
1646151850000|2022-03-01 16:24:10|1337.5|1336|1337.5|1336|1337.5|1336|1337.5|1336|0
1646151870000|2022-03-01 16:24:30|1336|1334|1336.5|1334.5|1336.5|1334.5|1336|1334|0
1646151880000|2022-03-01 16:24:40|1336|1334|1336|1334.5|1336.5|1335|1336|1334|69
1646151890000|2022-03-01 16:24:50|1336.5|1335|1337|1335.5|1337|1335.5|1336|1334.5|150
1646151900000|2022-03-01 16:25:00|1336.5|1335|1336.5|1335|1337|1335.5|1336.5|1335|188
1646151910000|2022-03-01 16:25:10|1337|1335.5|1336.5|1335|1337|1335.5|1336.5|1335|68
1646151930000|2022-03-01 16:25:30|1337|1335.5|1335.5|1334|1337|1335.5|1335.5|1334|287
1646151940000|2022-03-01 16:25:40|1335|1333.5|1335|1333.5|1335|1333.5|1334.5|1332.5|109
1646151950000|2022-03-01 16:25:50|1334.5|1332.5|1334.5|1333|1335|1333.5|1334.5|1332.5|0
1646151960000|2022-03-01 16:26:00|1335|1333.5|1334.5|1333|1335|1333.5|1334.5|1333|0
1646151970000|2022-03-01 16:26:10|1335|1333.5|1335|1333|1335|1333.5|1334.5|1332.5|0
1646151980000|2022-03-01 16:26:20|1334.5|1332.5|1334.5|1332.5|1335|1333|1334.5|1332.5|0
1646151990000|2022-03-01 16:26:30|1335|1333|1335|1333|1335|1333|1335|1333|0
1646152020000|2022-03-01 16:27:00|1334.5|1332.5|1335|1333|1335|1333|1334.5|1332.5|0
1646152030000|2022-03-01 16:27:10|1334.5|1332.5|1334.5|1332.5|1335|1333|1334.5|1332.5|0
1646152040000|2022-03-01 16:27:20|1335|1333|1332|1330.5|1335|1333|1332|1330.5|131
1646152050000|2022-03-01 16:27:30|1332.5|1331|1332.5|1331|1332.5|1331|1332.5|1331|0
1646152060000|2022-03-01 16:27:40|1332|1330.5|1334|1332.5|1334.5|1332.5|1332|1330.5|177
1646152070000|2022-03-01 16:27:50|1333.5|1332|1333.5|1332|1334|1332.5|1333|1331.5|150
1646152080000|2022-03-01 16:28:00|1333|1331.5|1334|1332|1334|1332.5|1333|1331.5|63
1646152090000|2022-03-01 16:28:10|1334.5|1332.5|1334|1332|1334.5|1332.5|1334|1332|0
1646152100000|2022-03-01 16:28:20|1334.5|1332.5|1332.5|1331.5|1334.5|1332.5|1332.5|1331.5|28
1646152110000|2022-03-01 16:28:30|1333|1331|1332.5|1331|1333|1331.5|1332.5|1331|10
1646152120000|2022-03-01 16:28:40|1333|1331.5|1332.5|1331|1333|1331.5|1332.5|1331|1547
1646152130000|2022-03-01 16:28:50|1333|1331.5|1333|1331.5|1333|1331.5|1332.5|1331|0
1646152140000|2022-03-01 16:29:00|1332.5|1330.5|1331|1329.5|1332.5|1331|1331|1329.5|155
1646152150000|2022-03-01 16:29:10|1331.5|1330|1331.5|1330|1331.5|1330|1331.5|1330|0
1646152160000|2022-03-01 16:29:20|1331|1329.5|1331.5|1329.5|1331.5|1329.5|1331|1329|23
1646152170000|2022-03-01 16:29:30|1331|1329|1331|1329.5|1331|1329.5|1330.5|1329|169
1646152180000|2022-03-01 16:29:40|1330.5|1330|1331|1329.5|1331.5|1330|1330.5|1329.5|300
1646152190000|2022-03-01 16:29:50|1331.5|1330|1332|1330|1332|1330|1331|1329.5|134
1646208010000|2022-03-02 08:00:10|1333|1327.5|1328.5|1326.5|1333|1327.5|1327.5|1321|5052
1646208020000|2022-03-02 08:00:20|1329|1327|1334|1332|1338.5|1332|1328|1327|1839
1646208030000|2022-03-02 08:00:30|1335|1333|1335.5|1333|1336|1333.5|1334|1332|1170
1646208040000|2022-03-02 08:00:40|1336|1333.5|1337.5|1334.5|1339|1336|1335.5|1333.5|690
1646208050000|2022-03-02 08:00:50|1338.5|1335|1340.5|1337.5|1345|1338.5|1337.5|1335|525
1646208060000|2022-03-02 08:01:00|1342.5|1338|1342|1337.5|1342.5|1338|1342|1337.5|1
1646208090000|2022-03-02 08:01:30||1338||1337.5||1338||1337.5|0
1646208140000|2022-03-02 08:02:20|||||||||166
1646208190000|2022-03-02 08:03:10|1341.5|1336.5|1323.5|1320.5|1341.5|1336.5|1323.5|1320|6269
1646208200000|2022-03-02 08:03:20|1323|1320|1325.5|1321.5|1325.5|1324|1321|1315.5|4810
1646208210000|2022-03-02 08:03:30||1322||1323.5||1324||1320.5|0
1646208220000|2022-03-02 08:03:40|1327|1324|1330|1326.5|1333.5|1327.5|1325.5|1324|928
1646208230000|2022-03-02 08:03:50|1331|1325.5|1330.5|1326|1331|1327.5|1330.5|1325.5|0
1646208240000|2022-03-02 08:04:00|||||||||559
1646208250000|2022-03-02 08:04:10|1329.5|1325.5|1327.5|1325|1329.5|1325.5|1327.5|1324|0
1646208270000|2022-03-02 08:04:30|1328|1325.5|1332.5|1328.5|1333|1328.5|1328|1325.5|220
1646208280000|2022-03-02 08:04:40|1333|1327|1332.5|1328.5|1333|1328.5|1330.5|1326|0
1646208290000|2022-03-02 08:04:50|1333|1328|1332|1328|1333.5|1328.5|1331.5|1328|0
1646208300000|2022-03-02 08:05:00|1333.5|1329.5|1336.5|1332.5|1337|1332.5|1333.5|1329|266
1646208310000|2022-03-02 08:05:10|1336|1331.5|1331|1329|1336|1331.5|1331|1328.5|1282
1646208330000|2022-03-02 08:05:30|1331.5|1329.5|1331.5|1329|1333.5|1329.5|1331|1329|451
1646208340000|2022-03-02 08:05:40|1330.5|1328.5|1330.5|1326.5|1330.5|1328.5|1328|1325|1463
1646208350000|2022-03-02 08:05:50|1330|1326|1326.5|1323.5|1330|1326|1326|1322|134
1646208360000|2022-03-02 08:06:00|1326|1322|1326|1322.5|1326.5|1322.5|1324.5|1320|245
1646208370000|2022-03-02 08:06:10|1325.5||1325.5||1326||1325||38
1646208380000|2022-03-02 08:06:20|1325|1321.5|1323|1320.5|1325|1321.5|1322.5|1319.5|39
1646208390000|2022-03-02 08:06:30|1322.5|1319|1322|1319|1323|1319|1321.5|1317.5|178
1646208400000|2022-03-02 08:06:40|1321.5|1318|1321|1317.5|1322|1318|1320.5|1317|37
1646208410000|2022-03-02 08:06:50||1317||1317||1317||1316|0
1646208420000|2022-03-02 08:07:00|1320.5|1316|1319|1316.5|1321|1316.5|1318.5|1316|0
1646208430000|2022-03-02 08:07:10|1320|1317.5|1321|1317.5|1321|1318.5|1320|1317|1006
1646208440000|2022-03-02 08:07:20|1320.5||1321||1321||1320||0
1646208450000|2022-03-02 08:07:30|1320.5|1316|1320.5|1316.5|1321|1317|1318|1315.5|0
1646208460000|2022-03-02 08:07:40|1319|1316|1319.5|1316.5|1320.5|1316.5|1318|1315.5|0
1646208470000|2022-03-02 08:07:50|1318.5|1317|1321|1317|1321|1317|1318|1317|371
1646208480000|2022-03-02 08:08:00|1320.5||1320||1320.5||1319.5||308
1646208490000|2022-03-02 08:08:10|1319.5||1320.5||1321||1319.5||0
1646208540000|2022-03-02 08:09:00|1321|1318|1320.5|1317.5|1322|1320|1320|1317|767
1646208560000|2022-03-02 08:09:20|1321|1318.5|1321.5|1318.5|1321.5|1318.5|1321|1318.5|305
1646208580000|2022-03-02 08:09:40|1322.5|1319|1321.5|1318.5|1323|1321|1321.5|1318.5|916
1646208600000|2022-03-02 08:10:00|1320.5|1319|1323|1320.5|1323.5|1321|1320.5|1319|369
1646208610000|2022-03-02 08:10:10|1324|1321.5|1327|1323.5|1328.5|1324.5|1324|1321.5|793
1646208630000|2022-03-02 08:10:30|1326.5|1324|1326.5|1324|1326.5|1324.5|1326.5|1324|950
1646208640000|2022-03-02 08:10:40|1327|1325|1328|1325|1328|1325|1327|1325|406
1646208650000|2022-03-02 08:10:50|1327|1324.5|1327.5|1324.5|1328|1324.5|1326|1323.5|901
1646208660000|2022-03-02 08:11:00|1328||1328||1328||1328||0
1646208670000|2022-03-02 08:11:10|1329.5|1325.5|1331.5|1328.5|1332|1328.5|1329.5|1325.5|182
1646208680000|2022-03-02 08:11:20|1331|1329|1331|1329|1331|1329|1331|1328|0
1646208690000|2022-03-02 08:11:30|1330|1328|1330.5|1328.5|1331|1328.5|1330|1328|150
1646208730000|2022-03-02 08:12:10|1330||1330||1330||1330||0
1646208740000|2022-03-02 08:12:20|1329.5|1328|1328.5|1327|1330.5|1328.5|1328.5|1326.5|1209
1646208750000|2022-03-02 08:12:30||1326||1326.5||1327||1326|270
1646208760000|2022-03-02 08:12:40||1326||1326.5||1326.5||1326|45
1646208790000|2022-03-02 08:13:10|1329.5|1327.5|1330.5|1327.5|1330.5|1328.5|1328.5|1327.5|628
1646208800000|2022-03-02 08:13:20|1330||1329.5||1330||1329.5||0
1646208810000|2022-03-02 08:13:30|1329|1328|1330|1328|1330|1328|1328.5|1328|157
1646208820000|2022-03-02 08:13:40|1331|1329.5|1331.5|1330.5|1331.5|1331|1331|1328|1343
1646208830000|2022-03-02 08:13:50|1333|1331.5|1333|1331.5|1333|1331.5|1333|1331.5|438
1646208840000|2022-03-02 08:14:00|1332.5|1330.5|1332.5|1330|1332.5|1330.5|1332.5|1329.5|262
1646208860000|2022-03-02 08:14:20||1330.5||1330.5||1330.5||1330.5|38
1646208870000|2022-03-02 08:14:30||1330||1330||1330||1330|38
1646208880000|2022-03-02 08:14:40|||||||||70
1646208890000|2022-03-02 08:14:50|1333|1331|1333|1331.5|1333|1331.5|1332.5|1331|978
1646208900000|2022-03-02 08:15:00|||||||||25
1646208910000|2022-03-02 08:15:10|1332.5|1332|1337.5|1335.5|1337.5|1335.5|1332|1330.5|2860
1646208920000|2022-03-02 08:15:20|1336.5|1334.5|1337.5|1334.5|1337.5|1334.5|1336.5|1334.5|1
1646208930000|2022-03-02 08:15:30||1335.5||1335.5||1335.5||1335.5|0
1646208940000|2022-03-02 08:15:40|1338|1336.5|1339.5|1337.5|1341|1338.5|1338|1336.5|802
1646208950000|2022-03-02 08:15:50|1339|1336.5|1338|1336.5|1339|1336.5|1338|1336.5|0
1646208960000|2022-03-02 08:16:00|1338.5|1337|1339.5|1338|1339.5|1338|1338.5|1336.5|331
1646208970000|2022-03-02 08:16:10|1340.5|1339|1345|1342.5|1346|1343|1340.5|1339|980
1646208980000|2022-03-02 08:16:20|1346|1343|1345.5|1343.5|1346.5|1344|1345.5|1343|223
1646208990000|2022-03-02 08:16:30||1343||1343||1343||1342.5|43
1646209000000|2022-03-02 08:16:40|1345|1342.5|1342.5|1341|1345.5|1342.5|1342.5|1341|580
1646209010000|2022-03-02 08:16:50|1343.5|1340.5|1341|1338|1343.5|1340.5|1341|1338|522
1646209020000|2022-03-02 08:17:00|1341.5|1338.5|1342.5|1340|1343|1340|1341.5|1338.5|692
1646209030000|2022-03-02 08:17:10|1342|1340.5|1342|1340.5|1342.5|1341|1342|1340.5|658
1646209040000|2022-03-02 08:17:20|1342.5|1341|1343|1341|1343|1341|1342.5|1341|389
1646209050000|2022-03-02 08:17:30|1344|1342|1345|1343|1345|1343|1344|1342|419
1646209060000|2022-03-02 08:17:40|1344|1342.5|1344|1341.5|1344|1342.5|1344|1341|121
1646209070000|2022-03-02 08:17:50|1344.5|1342|1345|1342|1345|1342|1344.5|1342|0
1646209090000|2022-03-02 08:18:10|1345.5|1342.5|1350.5|1348|1351|1348|1345.5|1342.5|765
1646209100000|2022-03-02 08:18:20|1349.5|1347.5|1347.5|1345.5|1349.5|1347.5|1347|1345.5|1111
1646209110000|2022-03-02 08:18:30|1347|1346.5|1347|1345.5|1347|1346.5|1347|1345.5|134
1646209120000|2022-03-02 08:18:40|1346.5|1345|1347.5|1345.5|1347.5|1345.5|1346|1344|677
1646209130000|2022-03-02 08:18:50|1347|1345|1346|1344.5|1347|1345|1346|1344.5|0
1646209140000|2022-03-02 08:19:00|1345|1343.5|1346.5|1345|1346.5|1345|1344|1342|662
1646209150000|2022-03-02 08:19:10|1347|1346|1346|1345|1348|1347|1346|1345|954
1646209160000|2022-03-02 08:19:20|1347.5|1345.5|1347.5|1345.5|1347.5|1345.5|1347.5|1345.5|12
1646209170000|2022-03-02 08:19:30|1348|1346.5|1348|1346.5|1348|1346.5|1348|1346.5|17
1646209180000|2022-03-02 08:19:40|1348.5|1347|1350|1348.5|1350.5|1348.5|1348.5|1346.5|410
1646209190000|2022-03-02 08:19:50|1351|1349.5|1353.5|1351.5|1354.5|1352|1351|1349.5|804
1646209200000|2022-03-02 08:20:00|1353|1351|1353|1351|1353|1351|1352.5|1350.5|107
1646209210000|2022-03-02 08:20:10|1353.5|1352|1353|1351|1353.5|1352|1353|1351|384
1646209220000|2022-03-02 08:20:20|1353.5|1351.5|1355|1352.5|1355.5|1352.5|1353.5|1351.5|51
1646209230000|2022-03-02 08:20:30|1354.5|1351|1353.5|1352|1354.5|1352.5|1353|1351|336
1646209240000|2022-03-02 08:20:40|1354|1351|1355|1352.5|1355|1353.5|1354|1351|551
1646209250000|2022-03-02 08:20:50|1354||1354||1355||1354||0
1646209260000|2022-03-02 08:21:00|1353.5|1351.5|1353|1351|1353.5|1351.5|1353|1351|94
1646209270000|2022-03-02 08:21:10||1350||1350||1350||1350|198
1646209280000|2022-03-02 08:21:20|1352.5|1349.5|1350|1347.5|1352.5|1349.5|1350|1347|434
1646209310000|2022-03-02 08:21:50|1349.5|1347|1349.5|1347|1349.5|1347|1349.5|1347|0
1646209320000|2022-03-02 08:22:00|1350|1348.5|1351|1349|1351.5|1349.5|1350|1348.5|1494
1646209330000|2022-03-02 08:22:10|1351.5|1350|1353|1351|1353|1351|1351.5|1350|84
1646209340000|2022-03-02 08:22:20|||||||||423
1646209350000|2022-03-02 08:22:30|1352.5|1352|1353|1350.5|1353|1352|1352.5|1350|193
1646209360000|2022-03-02 08:22:40||1351.5||1352||1352||1351.5|0
1646209370000|2022-03-02 08:22:50||1351.5||1352||1352||1351.5|0
1646209380000|2022-03-02 08:23:00|1352.5|1351.5|1352.5|1350|1352.5|1351.5|1351.5|1350|958
1646209390000|2022-03-02 08:23:10|1352|1350.5|1356.5|1353.5|1356.5|1353.5|1352|1350.5|1158
1646209400000|2022-03-02 08:23:20|1355.5||1355.5||1355.5||1355.5||0
1646209430000|2022-03-02 08:23:50|1355|1353|1352.5|1351|1355|1353|1352.5|1350.5|815
1646209450000|2022-03-02 08:24:10|1353.5|1352|1354.5|1352|1354.5|1352|1353.5|1352|61
1646209470000|2022-03-02 08:24:30||1352.5||1352.5||1352.5||1352.5|0
1646209490000|2022-03-02 08:24:50|1354|1353|1355.5|1354|1355.5|1354|1354|1352.5|146
1646209500000|2022-03-02 08:25:00|1354.5|1353|1355|1352.5|1355|1353|1354|1352.5|629
1646209510000|2022-03-02 08:25:10|1354|1352|1353|1351|1354|1352.5|1352.5|1351|659
1646209520000|2022-03-02 08:25:20|1353.5|1351.5|1353|1351|1353.5|1352|1353|1351|0
1646209540000|2022-03-02 08:25:40|1353.5|1351.5|1355|1352|1355|1352|1353|1351|295
1646209560000|2022-03-02 08:26:00||1353||1353||1353||1353|0
1646209570000|2022-03-02 08:26:10|1355.5|1354|1357|1354|1357|1354|1355.5|1354|454
1646209580000|2022-03-02 08:26:20|1356.5||1357||1357||1356||0
1646209590000|2022-03-02 08:26:30|1356.5|1352|1354|1352.5|1357|1353|1354|1352|424
1646209600000|2022-03-02 08:26:40|1353.5|1352|1353|1351|1353.5|1352|1353|1351|417
1646209620000|2022-03-02 08:27:00|1352.5||1352.5||1352.5||1352.5||0
1646209630000|2022-03-02 08:27:10|1353|1351.5|1355|1352.5|1355|1352.5|1352.5|1351.5|104
1646209640000|2022-03-02 08:27:20|1354.5|1352|1352.5|1351|1355|1352|1352.5|1351|0
1646209650000|2022-03-02 08:27:30|1352||1352||1352||1352||0
1646209660000|2022-03-02 08:27:40|1352.5|1350|1352.5|1350.5|1352.5|1350.5|1352|1350|140
1646209680000|2022-03-02 08:28:00||1351||1351||1351||1351|0
1646209690000|2022-03-02 08:28:10|1352|1350.5|1352|1350|1352|1350.5|1352|1350|100
1646209720000|2022-03-02 08:28:40|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|0
1646209730000|2022-03-02 08:28:50||1351.5||1350.5||1351.5||1350.5|0
1646209750000|2022-03-02 08:29:10|1352|1350|1349.5|1348|1352.5|1350|1349|1348|1094
1646209770000|2022-03-02 08:29:30|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|300
1646209800000|2022-03-02 08:30:00|1351||1351||1351||1351||0
1646209810000|2022-03-02 08:30:10||1349.5||1349.5||1349.5||1349.5|0
1646209820000|2022-03-02 08:30:20|1351.5|1350|1352|1350.5|1352.5|1350.5|1351.5|1350|230
1646209830000|2022-03-02 08:30:30|1352.5|1351|1354|1351.5|1354|1351.5|1352.5|1351|298
1646209910000|2022-03-02 08:31:50|||||||||36
1646209940000|2022-03-02 08:32:20|1354.5|1352|1355|1353|1355|1353|1354.5|1352|184
1646209970000|2022-03-02 08:32:50|1355.5|1354.5|1358|1356.5|1359.5|1357.5|1355.5|1353|1246
1646209980000|2022-03-02 08:33:00|1357|1356|1358|1356.5|1358|1356.5|1357|1356|646
1646209990000|2022-03-02 08:33:10|1358.5|1357|1360.5|1358.5|1360.5|1359.5|1358.5|1357|588
1646210000000|2022-03-02 08:33:20|||||||||72
1646210010000|2022-03-02 08:33:30|1359.5|1357.5|1359.5|1357.5|1359.5|1357.5|1359.5|1357|250
1646210020000|2022-03-02 08:33:40|1359|1357|1359|1357|1359|1357.5|1359|1357|19
1646210030000|2022-03-02 08:33:50|||||||||62
1646210070000|2022-03-02 08:34:30|1358.5|1358|1362|1359.5|1362.5|1359.5|1358.5|1358|443
1646210080000|2022-03-02 08:34:40|1361|1359|1358.5|1357|1361|1359|1358.5|1357|498
1646210090000|2022-03-02 08:34:50|||||||||42
1646210100000|2022-03-02 08:35:00|1359|1358|1359.5|1358|1360|1358.5|1359|1358|161
1646210110000|2022-03-02 08:35:10|1359|1357.5|1359|1357|1359|1357.5|1359|1357|1015
1646210120000|2022-03-02 08:35:20|1359.5|1357.5|1359.5|1357.5|1359.5|1357.5|1359.5|1357.5|0
1646210140000|2022-03-02 08:35:40|1359||1359||1359||1359||0
1646210160000|2022-03-02 08:36:00|1358.5|1357|1358|1356|1358.5|1357|1357|1356|1041
1646210170000|2022-03-02 08:36:10|1358.5|1356.5|1358|1356.5|1358.5|1356.5|1358|1356.5|0
1646210180000|2022-03-02 08:36:20|1358.5||1358.5||1358.5||1358.5||0
1646210200000|2022-03-02 08:36:40|1358|1355.5|1355|1353|1358|1355.5|1355|1353|868
1646210210000|2022-03-02 08:36:50|1355.5|1352.5|1355|1353|1355.5|1353.5|1355|1352.5|0
1646210220000|2022-03-02 08:37:00|1354.5|1352.5|1354|1352.5|1354.5|1353|1354|1352.5|0
1646210250000|2022-03-02 08:37:30|1353.5|1351.5|1351.5|1350|1353.5|1351.5|1351.5|1350|328
1646210260000|2022-03-02 08:37:40|||||||||330
1646210270000|2022-03-02 08:37:50|1351||1352||1352||1351||0
1646210280000|2022-03-02 08:38:00|1352.5|1350.5|1354|1352.5|1354|1352.5|1352|1350|1757
1646210290000|2022-03-02 08:38:10|1353.5|1351.5|1351.5|1350|1353.5|1351.5|1351.5|1350|979
1646210300000|2022-03-02 08:38:20|1352.5|1350.5|1352|1350.5|1352.5|1350.5|1351|1350|441
1646210320000|2022-03-02 08:38:40|1351.5|1350|1351|1349.5|1351.5|1350|1351|1349.5|423
1646210330000|2022-03-02 08:38:50|1350.5|1349|1350|1348.5|1350.5|1349|1349.5|1348.5|1224
1646210340000|2022-03-02 08:39:00|1350.5|1349|1350.5|1349|1350.5|1349|1350.5|1349|189
1646210350000|2022-03-02 08:39:10|||||||||72
1646210360000|2022-03-02 08:39:20|1350|1348.5|1350|1348|1350|1348.5|1350|1348|272
1646210370000|2022-03-02 08:39:30|1349.5|1347.5|1346.5|1345|1349.5|1347.5|1346|1344|1341
1646210380000|2022-03-02 08:39:40|1347|1345.5|1348|1346.5|1348.5|1347.5|1347|1345.5|1279
1646210390000|2022-03-02 08:39:50|1347.5|1346|1345.5|1344|1347.5|1346|1345.5|1344|1219
1646210400000|2022-03-02 08:40:00||1344.5||1344.5||1344.5||1344.5|0
1646210410000|2022-03-02 08:40:10|1345|1344|1345.5|1344|1345.5|1344|1344.5|1343.5|647
1646210430000|2022-03-02 08:40:30|1345|1343|1344|1343|1345|1343|1344|1343|228
1646210440000|2022-03-02 08:40:40|1343.5|1342.5|1343.5|1342|1343.5|1342.5|1343.5|1342|0
1646210450000|2022-03-02 08:40:50|1342.5|1341.5|1343|1341|1343.5|1341.5|1342.5|1340.5|444
1646210460000|2022-03-02 08:41:00||1341.5||1341.5||1341.5||1341.5|0
1646210470000|2022-03-02 08:41:10|1342.5|1341|1340.5|1339|1342.5|1341|1340.5|1338.5|249
1646210480000|2022-03-02 08:41:20|1340|1338.5|1340|1338.5|1340|1338.5|1340|1338|0
1646210500000|2022-03-02 08:41:40|1340.5|1339.5|1341.5|1339.5|1341.5|1339.5|1340.5|1339.5|271
1646210510000|2022-03-02 08:41:50|1342.5|1340.5|1344|1342.5|1344.5|1342.5|1342|1340.5|1636
1646210520000|2022-03-02 08:42:00|1343.5|1342|1343.5|1342.5|1343.5|1342.5|1343.5|1341.5|1060
1646210530000|2022-03-02 08:42:10|1342.5|1342|1343.5|1342|1343.5|1342.5|1342.5|1341|48
1646210540000|2022-03-02 08:42:20|1342.5|1341.5|1342|1341|1343.5|1341.5|1342|1341|219
1646210560000|2022-03-02 08:42:40|1341.5|1341.5|1341|1340|1341.5|1341.5|1341|1339.5|311
1646210570000|2022-03-02 08:42:50|1340.5|1339.5|1340.5|1338.5|1341|1339.5|1340.5|1338.5|144
1646210580000|2022-03-02 08:43:00|1339.5|1339|1343|1341|1343.5|1342|1339.5|1339|809
1646210590000|2022-03-02 08:43:10|1342.5|1340.5|1342|1340|1342.5|1340.5|1342|1339|1439
1646210600000|2022-03-02 08:43:20|1341|1339.5|1339.5|1338|1341|1339.5|1338.5|1337|694
1646210610000|2022-03-02 08:43:30|1340|1339|1344|1341.5|1344|1341.5|1340|1339|2532
1646210620000|2022-03-02 08:43:40|1343.5|1342|1344|1342.5|1344|1343.5|1342.5|1341.5|1161
1646210630000|2022-03-02 08:43:50|1345|1343|1345|1343|1345|1344|1344|1342.5|813
1646210640000|2022-03-02 08:44:00|1344.5||1344.5||1344.5||1344.5||0
1646210650000|2022-03-02 08:44:10|1345|1344|1346|1344|1346|1345|1345|1344|428
1646210660000|2022-03-02 08:44:20|1346.5|1345|1346|1345|1347.5|1346|1346|1344.5|1517
1646210670000|2022-03-02 08:44:30|1345.5|1344.5|1344.5|1343.5|1345.5|1345|1344.5|1343.5|590
1646210690000|2022-03-02 08:44:50|1343.5|1343|1343.5|1342.5|1343.5|1343|1343.5|1342.5|179
1646210700000|2022-03-02 08:45:00|1342.5|1342|1345.5|1343.5|1345.5|1343.5|1342|1340|1169
1646210710000|2022-03-02 08:45:10|1346.5|1344|1347|1344.5|1347|1345|1345.5|1344|385
1646210720000|2022-03-02 08:45:20|1345.5|1344|1344|1342.5|1345.5|1344|1342.5|1341.5|2117
1646210730000|2022-03-02 08:45:30||1342||1342||1342||1342|0
1646210740000|2022-03-02 08:45:40||1342.5||1342.5||1342.5||1342.5|0
1646210750000|2022-03-02 08:45:50|1343.5|1342|1343|1341.5|1343.5|1342|1342|1341.5|774
1646210760000|2022-03-02 08:46:00|1342.5|1342|1343|1341.5|1343.5|1342|1342|1341.5|552
1646210770000|2022-03-02 08:46:10|1342|1342|1344|1342|1344|1342|1342|1342|235
1646210780000|2022-03-02 08:46:20|1344.5|1342.5|1343.5|1342.5|1347|1345|1343.5|1342.5|446
1646210790000|2022-03-02 08:46:30|1343|1343|1344.5|1343|1345|1343|1343|1343|2152
1646210800000|2022-03-02 08:46:40|1344|1342.5|1343|1342|1344|1342.5|1343|1341.5|283
1646210810000|2022-03-02 08:46:50|1344|1342.5|1344|1342|1344|1342.5|1344|1342|0
1646210820000|2022-03-02 08:47:00||1342.5||1342.5||1342.5||1342.5|0
1646210840000|2022-03-02 08:47:20|1343.5||1343.5||1343.5||1343.5||0
1646210850000|2022-03-02 08:47:30|1344|1343|1344|1342.5|1344|1343|1344|1342.5|189
1646210860000|2022-03-02 08:47:40||1343||1342.5||1343||1342.5|0
1646210870000|2022-03-02 08:47:50|1343.5||1343.5||1343.5||1343.5||0
1646210890000|2022-03-02 08:48:10|1343|1342|1343.5|1341.5|1343.5|1342|1342.5|1341.5|466
1646210900000|2022-03-02 08:48:20|1342.5|1341|1341.5|1341|1342.5|1341|1341.5|1340.5|313
1646210910000|2022-03-02 08:48:30|1342|1341.5|1343.5|1341.5|1343.5|1341.5|1342|1341.5|291
1646210930000|2022-03-02 08:48:50|1344|1342|1344|1342.5|1344|1342.5|1344|1342|16
1646210960000|2022-03-02 08:49:20|1343.5|1342|1342.5|1341.5|1344|1342|1342.5|1341.5|485
1646210970000|2022-03-02 08:49:30|1342|1341|1341|1340|1342.5|1341|1340.5|1338|1858
1646210990000|2022-03-02 08:49:50|1340.5|1339.5|1339.5|1338|1340.5|1340|1339.5|1337|914
1646211000000|2022-03-02 08:50:00|1340|1337.5|1340|1338.5|1340|1338.5|1339.5|1337.5|0
1646211010000|2022-03-02 08:50:10|1340.5|1339|1341|1339.5|1341|1340|1340.5|1339|563
1646211020000|2022-03-02 08:50:20||1340||1340||1340||1340|0
1646211030000|2022-03-02 08:50:30||1339.5||1339.5||1340||1339.5|0
1646211040000|2022-03-02 08:50:40||1340||1339.5||1340||1339.5|150
1646211050000|2022-03-02 08:50:50|1340.5|1339|1340.5|1339|1340.5|1339|1339.5|1337.5|358
1646211060000|2022-03-02 08:51:00|1340|1338.5|1338.5|1337.5|1340|1338.5|1338.5|1337.5|251
1646211090000|2022-03-02 08:51:30|1339|1338|1337.5|1336|1339|1338|1337.5|1335.5|224
1646211100000|2022-03-02 08:51:40|1336.5|1335.5|1335.5|1333.5|1336.5|1335.5|1335.5|1333.5|0
1646211110000|2022-03-02 08:51:50|1334.5|1333|1332.5|1330.5|1334.5|1333.5|1332.5|1330.5|0
1646211120000|2022-03-02 08:52:00|1331.5|1330|1335.5|1333.5|1336.5|1333.5|1331.5|1329.5|2890
1646211130000|2022-03-02 08:52:10|1336||1335||1336||1334.5||0
1646211140000|2022-03-02 08:52:20|1334.5|1332.5|1332.5|1331|1334.5|1332.5|1332.5|1331|798
1646211150000|2022-03-02 08:52:30|1333|1332|1334.5|1333.5|1335|1334|1333|1332|526
1646211160000|2022-03-02 08:52:40||1333||1333||1333||1332|0
1646211190000|2022-03-02 08:53:10|1334|1332|1334|1331|1334|1332|1334|1331|128
1646211200000|2022-03-02 08:53:20||1331.5||1331.5||1333||1331|33
1646211210000|2022-03-02 08:53:30|1333.5|1331|1332|1330|1333.5|1331|1332|1329.5|906
1646211220000|2022-03-02 08:53:40||1329||1329.5||1330||1329|0
1646211290000|2022-03-02 08:54:50|1331|1329|1329|1328|1331|1329|1329|1327|461
1646211300000|2022-03-02 08:55:00|1329.5|1328.5|1333|1330.5|1333|1330.5|1329.5|1328.5|1142
1646211310000|2022-03-02 08:55:10||1331||1331.5||1332||1331|0
1646211320000|2022-03-02 08:55:20|1334|1332|1329.5|1328|1334.5|1332.5|1328.5|1327|22377
1646211330000|2022-03-02 08:55:30|1330|1328.5|1330.5|1328|1330.5|1329|1330|1328|1063
1646211340000|2022-03-02 08:55:40|1330|1328.5|1330|1328|1330|1328.5|1330|1328|0
1646211350000|2022-03-02 08:55:50|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|0
1646211370000|2022-03-02 08:56:10|1329|1328|1327|1325.5|1329.5|1328.5|1327|1325.5|1008
1646211380000|2022-03-02 08:56:20|1327.5|1326|1327.5|1326.5|1327.5|1326.5|1327.5|1326|14
1646211400000|2022-03-02 08:56:40|1328|1327|1328.5|1327|1328.5|1327.5|1328|1327|317
1646211410000|2022-03-02 08:56:50|1329|1327.5|1329|1327.5|1329|1327.5|1329|1327.5|363
1646211420000|2022-03-02 08:57:00|1330|1328.5|1330|1329|1331|1329|1330|1328.5|110
1646211440000|2022-03-02 08:57:20|1331|1329.5|1335.5|1333.5|1336|1333.5|1331|1329.5|741
1646211450000|2022-03-02 08:57:30|1334.5|1334|1335|1333.5|1335.5|1334|1334.5|1333.5|948
1646211460000|2022-03-02 08:57:40|1335.5|1334.5|1336|1335.5|1336|1335.5|1335.5|1333.5|958
1646211470000|2022-03-02 08:57:50|1336.5|1334.5|1336|1335|1337|1335|1336|1334.5|150
1646211480000|2022-03-02 08:58:00|1335.5|1334.5|1335|1333.5|1335.5|1334.5|1335|1333.5|1992
1646211490000|2022-03-02 08:58:10|1334.5|1333|1334.5|1332.5|1335|1333|1334.5|1332.5|1400
1646211500000|2022-03-02 08:58:20|1334|1332|1333.5|1332|1334|1332|1333.5|1332|1168
1646211510000|2022-03-02 08:58:30|||||||||437
1646211520000|2022-03-02 08:58:40|1333||1333||1333||1333||0
1646211530000|2022-03-02 08:58:50|1332.5|1331.5|1335.5|1334|1336.5|1334|1332.5|1331.5|1940
1646211550000|2022-03-02 08:59:10|1336|1334.5|1337.5|1335.5|1338.5|1335.5|1336|1334.5|221
1646211570000|2022-03-02 08:59:30|1338|1336|1338.5|1336.5|1338.5|1336.5|1338|1336|0
1646211600000|2022-03-02 09:00:00||1337||1337||1337.5||1337|100
1646211620000|2022-03-02 09:00:20|1339|1338|1339.5|1337.5|1340|1338.5|1338.5|1337.5|230
1646211630000|2022-03-02 09:00:30|1339|1337|1337.5|1336|1339|1337|1337.5|1335.5|1068
1646211650000|2022-03-02 09:00:50|1338|1336.5|1340|1337.5|1340.5|1337.5|1338|1336.5|263
1646211660000|2022-03-02 09:01:00|1340.5||1340.5||1340.5||1340.5||0
1646211680000|2022-03-02 09:01:20|1341.5|1338|1344|1342|1344.5|1342|1341.5|1338|1028
1646211690000|2022-03-02 09:01:30|1343|1341|1340.5|1339|1343|1341|1340|1339|384
1646211700000|2022-03-02 09:01:40|1341|1339.5|1343|1341|1343|1341|1341|1339|531
1646211710000|2022-03-02 09:01:50|1342.5|1340.5|1341|1339|1342.5|1340.5|1341|1339|759
1646211720000|2022-03-02 09:02:00|1341.5|1339.5|1342|1339.5|1342|1339.5|1341.5|1339.5|623
1646211770000|2022-03-02 09:02:50|1342.5|1340.5|1343|1341.5|1343.5|1342|1342.5|1340.5|924
1646211800000|2022-03-02 09:03:20|1343.5|1342|1343.5|1342|1343.5|1342|1343.5|1342|150
1646211810000|2022-03-02 09:03:30|1344|1342.5|1345|1344|1345|1344|1344|1342.5|385
1646211820000|2022-03-02 09:03:40|1346|1343.5|1344|1342|1346|1343.5|1344|1342|2035
1646211830000|2022-03-02 09:03:50|1343.5|1342.5|1344.5|1343.5|1344.5|1343.5|1343.5|1342|613
1646211850000|2022-03-02 09:04:10|1345|1344.5|1346|1344.5|1346|1344.5|1345|1343.5|446
1646211860000|2022-03-02 09:04:20||1343.5||1343.5||1344||1343.5|1646
1646211870000|2022-03-02 09:04:30|1345.5||1345||1345.5||1345||0
1646211880000|2022-03-02 09:04:40|1345.5||1346||1346||1345.5||0
1646211890000|2022-03-02 09:04:50|1345.5|1344.5|1345.5|1343.5|1345.5|1344.5|1345.5|1343.5|0
1646211910000|2022-03-02 09:05:10|1345|1343|1349.5|1347.5|1350|1347.5|1344.5|1343|1496
1646211920000|2022-03-02 09:05:20|1350|1348.5|1354|1352.5|1354|1352.5|1350|1348.5|420
1646211930000|2022-03-02 09:05:30|1353.5|1351.5|1354|1352.5|1354|1352.5|1353.5|1351.5|398
1646211940000|2022-03-02 09:05:40|1353.5|1351.5|1353.5|1351.5|1353.5|1351.5|1353.5|1351|238
1646211950000|2022-03-02 09:05:50|1353|1350|1351.5|1349.5|1353|1350|1351.5|1349.5|339
1646211960000|2022-03-02 09:06:00|1350.5||1351||1351.5||1350.5||0
1646211970000|2022-03-02 09:06:10||1350||1349.5||1350||1349.5|38
1646211980000|2022-03-02 09:06:20|1350.5||1351||1351||1350.5||59
1646211990000|2022-03-02 09:06:30|1351.5|1350.5|1351|1350.5|1352.5|1351|1351|1350.5|127
1646212000000|2022-03-02 09:06:40|1352|1351|1353.5|1352|1353.5|1352|1352|1350.5|740
1646212010000|2022-03-02 09:06:50|1353|1351|1353|1351|1353|1351|1353|1351|0
1646212020000|2022-03-02 09:07:00|1353.5||1353||1353.5||1353||0
1646212040000|2022-03-02 09:07:20||1351.5||1351.5||1351.5||1351.5|0
1646212050000|2022-03-02 09:07:30|1352.5||1352.5||1352.5||1352.5||0
1646212060000|2022-03-02 09:07:40|1351.5|1351|1351.5|1350.5|1351.5|1351|1351.5|1350.5|957
1646212070000|2022-03-02 09:07:50|1350.5|1350|1351.5|1350|1351.5|1350.5|1350.5|1349.5|668
1646212080000|2022-03-02 09:08:00||1350.5||1350||1351||1350|810
1646212090000|2022-03-02 09:08:10|1351|1349.5|1350|1349|1351|1349.5|1350|1349|308
1646212100000|2022-03-02 09:08:20|1349|1348.5|1349|1348|1350|1348.5|1349|1347.5|1327
1646212110000|2022-03-02 09:08:30|1349.5|1348.5|1349.5|1348.5|1349.5|1348.5|1349.5|1348|33
1646212120000|2022-03-02 09:08:40|1350|1349.5|1351|1348.5|1351|1349.5|1350|1348.5|178
1646212140000|2022-03-02 09:09:00|1351.5|1349.5|1352.5|1350.5|1352.5|1350.5|1351.5|1349.5|0
1646212160000|2022-03-02 09:09:20|1353|1351|1354.5|1352|1354.5|1352|1353|1351|210
1646212170000|2022-03-02 09:09:30||1352.5||1352.5||1352.5||1352.5|0
1646212180000|2022-03-02 09:09:40|1355.5|1353|1355.5|1353|1356|1353|1355|1353|0
1646212200000|2022-03-02 09:10:00|1354.5|1352.5|1354|1351.5|1355|1352.5|1354|1351|477
1646212210000|2022-03-02 09:10:10||1352||1351.5||1352||1351.5|0
1646212230000|2022-03-02 09:10:30|1353|1351|1351.5|1350|1353|1351|1351|1350|1
1646212250000|2022-03-02 09:10:50|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|146
1646212290000|2022-03-02 09:11:30|1352|1351|1352.5|1351|1352.5|1351|1352|1351|0
1646212310000|2022-03-02 09:11:50|1353|1351.5|1352.5|1351.5|1353|1351.5|1352.5|1351.5|131
1646212320000|2022-03-02 09:12:00|1352|1351|1351.5|1350|1352|1351|1351.5|1350|199
1646212330000|2022-03-02 09:12:10|1350.5|1349.5|1350.5|1349.5|1351|1349.5|1350.5|1349.5|242
1646212350000|2022-03-02 09:12:30|1349.5|1348.5|1349.5|1347.5|1349.5|1348.5|1349.5|1347.5|109
1646212360000|2022-03-02 09:12:40||1348||1348||1348.5||1348|0
1646212420000|2022-03-02 09:13:40||1348.5||1348.5||1348.5||1348.5|1
1646212430000|2022-03-02 09:13:50|1350.5|1349|1350.5|1348.5|1350.5|1349|1350.5|1348.5|129
1646212460000|2022-03-02 09:14:20||1349||1349||1349||1349|0
1646212470000|2022-03-02 09:14:30||1349.5||1349.5||1349.5||1349|0
1646212500000|2022-03-02 09:15:00|1351|1350|1352.5|1350.5|1352.5|1350.5|1351|1350|388
1646212510000|2022-03-02 09:15:10|1352||1352||1352||1352||0
1646212520000|2022-03-02 09:15:20|1352.5|1351.5|1355.5|1353.5|1355.5|1353.5|1351.5|1350.5|2273
1646212530000|2022-03-02 09:15:30|1355|1353|1354.5|1352.5|1355.5|1353|1354.5|1352.5|0
1646212540000|2022-03-02 09:15:40|1355|1353|1354.5|1353|1355.5|1353|1354.5|1353|0
1646212560000|2022-03-02 09:16:00|1354|1352.5|1354.5|1352.5|1354.5|1352.5|1353.5|1352.5|473
1646212570000|2022-03-02 09:16:10||1353||1352.5||1353||1352.5|0
1646212590000|2022-03-02 09:16:30|1353.5||1353.5||1353.5||1353.5||111
1646212600000|2022-03-02 09:16:40|1353|1352|1353|1350.5|1353|1352|1353|1350.5|331
1646212620000|2022-03-02 09:17:00|1352|1350|1350.5|1348.5|1352|1350|1350.5|1348.5|703
1646212630000|2022-03-02 09:17:10|1349.5|1349|1348.5|1347|1349.5|1349|1348|1346.5|1413
1646212650000|2022-03-02 09:17:30|1349|1348|1348.5|1347|1349|1348|1348.5|1347|730
1646212660000|2022-03-02 09:17:40|1349||1348||1349||1348||150
1646212670000|2022-03-02 09:17:50|1348.5|1346.5|1349|1347.5|1349|1347.5|1348.5|1346.5|429
1646212680000|2022-03-02 09:18:00|1349.5|1348|1351.5|1348.5|1351.5|1348.5|1349.5|1348|277
1646212710000|2022-03-02 09:18:30|1352|1349|1354|1352|1354.5|1352|1352|1349|802
1646212740000|2022-03-02 09:19:00|1353.5||1353.5||1353.5||1353.5||0
1646212750000|2022-03-02 09:19:10|||||||||37
1646212760000|2022-03-02 09:19:20|1353|1351.5|1351.5|1350|1353|1351.5|1351|1350|522
1646212770000|2022-03-02 09:19:30||1350.5||1350.5||1350.5||1350.5|0
1646212780000|2022-03-02 09:19:40|1351|1350|1351.5|1350|1351.5|1350.5|1350.5|1349.5|255
1646212800000|2022-03-02 09:20:00|1351|1349.5|1351|1349.5|1351|1349.5|1351|1349.5|0
1646212820000|2022-03-02 09:20:20|1350.5|1349|1348|1346.5|1350.5|1349|1348|1345.5|696
1646212830000|2022-03-02 09:20:30||1347||1346.5||1347||1346.5|0
1646212840000|2022-03-02 09:20:40|1347.5|1347|1348.5|1347|1348.5|1347|1347.5|1347|150
1646212850000|2022-03-02 09:20:50|1349|1348|1349|1348|1349|1348|1349|1348|24
1646212870000|2022-03-02 09:21:10|1349.5|1347.5|1348|1346.5|1349.5|1347.5|1347.5|1346.5|711
1646212880000|2022-03-02 09:21:20|1348.5|1347|1350|1348|1350|1349|1348.5|1347|759
1646212890000|2022-03-02 09:21:30|||||||||120
1646212900000|2022-03-02 09:21:40|1349.5|1347.5|1348|1347|1349.5|1347.5|1348|1347|697
1646212920000|2022-03-02 09:22:00|1348.5|1347.5|1349.5|1347.5|1349.5|1348.5|1348.5|1347|1096
1646212930000|2022-03-02 09:22:10|1350|1348|1350.5|1349.5|1350.5|1349.5|1350|1347.5|974
1646212940000|2022-03-02 09:22:20|1351|1350.5|1352.5|1350.5|1353|1351.5|1351|1350.5|242
1646212950000|2022-03-02 09:22:30|1352|1349.5|1351|1349.5|1352|1349.5|1351|1349.5|160
1646212960000|2022-03-02 09:22:40|1350.5|1349|1350.5|1349|1350.5|1349.5|1350.5|1349|96
1646212980000|2022-03-02 09:23:00|1350|1348.5|1349.5|1348|1350|1348.5|1349.5|1348|811
1646213000000|2022-03-02 09:23:20|1349|1347.5|1349.5|1348|1349.5|1348|1348.5|1347.5|514
1646213030000|2022-03-02 09:23:50|1350|1348.5|1351|1349|1351.5|1350|1349.5|1348.5|1971
1646213040000|2022-03-02 09:24:00|1350.5|1349.5|1349.5|1349|1350.5|1350|1349.5|1349|1377
1646213050000|2022-03-02 09:24:10|1349|1348|1349.5|1348|1349.5|1348|1348.5|1347.5|280
1646213060000|2022-03-02 09:24:20|1348.5|1347.5|1346.5|1344.5|1349.5|1347.5|1346.5|1344.5|947
1646213070000|2022-03-02 09:24:30|1346|1345|1345.5|1344.5|1346|1345|1345.5|1344.5|178
1646213080000|2022-03-02 09:24:40|1346||1345.5||1346||1345.5||0
1646213090000|2022-03-02 09:24:50|||||||||82
1646213110000|2022-03-02 09:25:10|1346|1345|1345|1343.5|1346.5|1345|1345|1343.5|696
1646213120000|2022-03-02 09:25:20|1344|1342.5|1344|1342.5|1344|1342.5|1343.5|1341|312
1646213130000|2022-03-02 09:25:30|1344.5||1344.5||1344.5||1344.5||0
1646213180000|2022-03-02 09:26:20|1344||1344||1344||1344||0
1646213190000|2022-03-02 09:26:30|1343.5|1342|1341.5|1340|1344|1342|1341.5|1340|764
1646213210000|2022-03-02 09:26:50|1341||1341||1341||1341||0
1646213220000|2022-03-02 09:27:00|1341.5||1341||1341.5||1341||0
1646213230000|2022-03-02 09:27:10|1340|1339|1340.5|1339|1341|1339.5|1340|1338|1013
1646213240000|2022-03-02 09:27:20|1341|1340|1340.5|1339|1341|1340|1340.5|1339|258
1646213250000|2022-03-02 09:27:30|1340|1338.5|1340|1338.5|1340.5|1338.5|1339.5|1337.5|63
1646213280000|2022-03-02 09:28:00|1339.5|1337.5|1339.5|1338|1339.5|1338|1339.5|1337|631
1646213300000|2022-03-02 09:28:20|1340|1338.5|1340.5|1339|1340.5|1339|1340|1338.5|695
1646213310000|2022-03-02 09:28:30|1340||1340||1340||1340||0
1646213320000|2022-03-02 09:28:40|||||||||36
1646213330000|2022-03-02 09:28:50|1340.5|1339.5|1340.5|1339|1340.5|1339.5|1340.5|1339|15
1646213340000|2022-03-02 09:29:00|1341|1339.5|1342|1340.5|1342|1340.5|1341|1339.5|1821
1646213350000|2022-03-02 09:29:10|1343|1341|1344|1341.5|1344|1341.5|1343|1341|520
1646213380000|2022-03-02 09:29:40|||||||||114
1646213390000|2022-03-02 09:29:50|1344.5|1342|1345.5|1344.5|1347|1344.5|1344.5|1342|1136
1646213400000|2022-03-02 09:30:00|1345|1344|1344.5|1342.5|1345.5|1344|1343.5|1341.5|844
1646213410000|2022-03-02 09:30:10|1345||1345.5||1345.5||1345||0
1646213420000|2022-03-02 09:30:20|1346|1343|1349|1346.5|1351|1348.5|1346|1342.5|1486
1646213430000|2022-03-02 09:30:30|1349.5|1347|1350|1348.5|1351.5|1349.5|1349|1347|1007
1646213440000|2022-03-02 09:30:40|1349.5|1349|1348|1345.5|1349.5|1349|1347.5|1345.5|396
1646213450000|2022-03-02 09:30:50|1347.5|1346|1347.5|1345|1349|1346.5|1347.5|1345|0
1646213460000|2022-03-02 09:31:00|1346.5|1344.5|1345.5|1343|1346.5|1344.5|1345|1343|0
1646213470000|2022-03-02 09:31:10|1346|1343.5|1346.5|1344|1346.5|1344|1346|1343.5|0
1646213480000|2022-03-02 09:31:20|1347.5|1344.5|1345.5|1344|1347.5|1344.5|1345.5|1344|0
1646213490000|2022-03-02 09:31:30||1343||1343.5||1344||1343|566
1646213500000|2022-03-02 09:31:40|1344.5|1343|1344.5|1343|1344.5|1343.5|1344.5|1343|0
1646213510000|2022-03-02 09:31:50||1342.5||1342.5||1342.5||1342.5|47
1646213540000|2022-03-02 09:32:20|1343.5|1343.5|1344.5|1342.5|1345.5|1343.5|1343.5|1342.5|825
1646213550000|2022-03-02 09:32:30|1343.5|1342|1340.5|1339|1343.5|1342|1340.5|1339|233
1646213560000|2022-03-02 09:32:40|1339.5||1340.5||1340.5||1339.5||150
1646213570000|2022-03-02 09:32:50|1339.5|1337.5|1339.5|1337|1339.5|1337.5|1338.5|1337|91
1646213580000|2022-03-02 09:33:00|1340|1337.5|1339|1337|1340|1338|1339|1337|372
1646213590000|2022-03-02 09:33:10|1339.5|1337.5|1340|1338.5|1340|1338.5|1339.5|1337.5|462
1646213600000|2022-03-02 09:33:20|1340.5|1339|1340.5|1338.5|1340.5|1339.5|1340.5|1338.5|215
1646213610000|2022-03-02 09:33:30|1340|1338|1341|1339.5|1341.5|1339.5|1340|1338|895
1646213620000|2022-03-02 09:33:40|1341.5||1342||1342||1341.5||266
1646213630000|2022-03-02 09:33:50|1342.5|1340|1343.5|1342|1345.5|1342.5|1342.5|1340|489
1646213640000|2022-03-02 09:34:00|1342.5|1341|1341.5|1339.5|1342.5|1341|1341.5|1339.5|100
1646213650000|2022-03-02 09:34:10|1342||1342||1342||1341.5||0
1646213660000|2022-03-02 09:34:20|1342.5|1340|1342.5|1341.5|1342.5|1341.5|1342.5|1340|929
1646213670000|2022-03-02 09:34:30|1342|1341|1342|1340|1342|1341|1341.5|1339.5|1678
1646213690000|2022-03-02 09:34:50|1341.5|1340.5|1341.5|1339.5|1341.5|1340.5|1341.5|1339.5|0
1646213700000|2022-03-02 09:35:00|1341||1341||1341||1341||0
1646213710000|2022-03-02 09:35:10|1340.5|1339|1340|1339|1340.5|1339|1340|1339|161
1646213720000|2022-03-02 09:35:20|1339.5|1337.5|1340|1338|1340|1338|1339.5|1337.5|234
1646213730000|2022-03-02 09:35:30|1340.5|1338.5|1342|1340|1342|1340|1340.5|1338.5|148
1646213740000|2022-03-02 09:35:40|1342.5|1340.5|1343.5|1341.5|1343.5|1341.5|1342.5|1340.5|15
1646213770000|2022-03-02 09:36:10|1342.5|1341|1342|1340|1342.5|1341|1342|1340|154
1646213780000|2022-03-02 09:36:20|1342.5|1339.5|1342.5|1340|1342.5|1340|1342.5|1339.5|0
1646213790000|2022-03-02 09:36:30|1343.5|1340.5|1343.5|1341.5|1343.5|1341.5|1343.5|1340.5|0
1646213800000|2022-03-02 09:36:40|1344|1341|1343.5|1341.5|1344|1342|1343.5|1341|0
1646213810000|2022-03-02 09:36:50|1344|1342|1343.5|1341.5|1344|1342|1343.5|1341.5|0
1646213820000|2022-03-02 09:37:00||1342||1342.5||1342.5||1342|34
1646213840000|2022-03-02 09:37:20|1344.5|1343|1345.5|1343.5|1346.5|1343.5|1343.5|1342.5|669
1646213850000|2022-03-02 09:37:30|1346.5|1344|1347|1344.5|1347.5|1345|1346.5|1344|173
1646213860000|2022-03-02 09:37:40|1345.5|1344|1348|1345.5|1348|1345.5|1344|1343.5|548
1646213880000|2022-03-02 09:38:00|1347.5|1345|1347.5|1345.5|1347.5|1345.5|1347.5|1345|226
1646213890000|2022-03-02 09:38:10|1346.5|1345|1345|1343.5|1346.5|1345|1345|1343.5|326
1646213920000|2022-03-02 09:38:40|1344.5|1343|1342.5|1341.5|1344.5|1343|1342.5|1341.5|522
1646213940000|2022-03-02 09:39:00||1340||1340||1340||1339.5|1
1646213950000|2022-03-02 09:39:10||1340.5||1340.5||1340.5||1340.5|0
1646213960000|2022-03-02 09:39:20|1343|1341|1343.5|1342|1343.5|1342|1343|1341|368
1646213980000|2022-03-02 09:39:40|1343|1341.5|1340.5|1339.5|1343|1341.5|1340.5|1339|853
1646214010000|2022-03-02 09:40:10|1341|1340|1342|1340|1342|1340|1341|1340|124
1646214040000|2022-03-02 09:40:40|1341.5||1341.5||1341.5||1341.5||0
1646214060000|2022-03-02 09:41:00|1340.5|1339.5|1343|1341.5|1344|1342|1340.5|1339|2408
1646214070000|2022-03-02 09:41:10|1342.5|1341|1340.5|1338.5|1342.5|1341|1340.5|1338.5|632
1646214080000|2022-03-02 09:41:20||1339||1339||1339||1339|0
1646214110000|2022-03-02 09:41:50|1340|1338.5|1339|1338.5|1340|1338.5|1339|1338.5|228
1646214130000|2022-03-02 09:42:10|1338|1337|1337.5|1336|1338|1337.5|1337.5|1335|108
1646214190000|2022-03-02 09:43:10|1337|1335|1336.5|1335|1337|1335|1336.5|1335|610
1646214200000|2022-03-02 09:43:20|1337|1335.5|1337.5|1336|1337.5|1336|1337|1335.5|600
1646214210000|2022-03-02 09:43:30|1338|1336.5|1338|1337|1338|1337|1338|1336.5|284
1646214220000|2022-03-02 09:43:40|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|1337.5|1336.5|581
1646214240000|2022-03-02 09:44:00|1337|1336|1334.5|1332.5|1337|1336|1334.5|1332|1116
1646214250000|2022-03-02 09:44:10|1334||1334||1334||1334||0
1646214260000|2022-03-02 09:44:20|1333.5||1333.5||1333.5||1333.5||0
1646214270000|2022-03-02 09:44:30|1334|1333|1337.5|1336|1337.5|1336|1334|1332.5|956
1646214280000|2022-03-02 09:44:40|1338|1337|1338|1337|1338|1337|1338|1337|200
1646214290000|2022-03-02 09:44:50|1337.5|1336|1337.5|1336|1338.5|1336|1337.5|1336|640
1646214300000|2022-03-02 09:45:00||1336.5||1336.5||1336.5||1336.5|0
1646214310000|2022-03-02 09:45:10||1336||1336||1336||1336|0
1646214320000|2022-03-02 09:45:20|1338|1336.5|1338|1336.5|1338|1336.5|1338|1336.5|155
1646214330000|2022-03-02 09:45:30|1338.5|1337|1340|1337.5|1340|1338.5|1338.5|1337|380
1646214340000|2022-03-02 09:45:40|1339.5|1336.5|1338|1336.5|1339.5|1336.5|1338|1336.5|506
1646214360000|2022-03-02 09:46:00|1338.5||1338||1338.5||1338||0
1646214370000|2022-03-02 09:46:10|1337|1335.5|1337|1335|1337|1335.5|1337|1335|647
1646214440000|2022-03-02 09:47:20||1336||1335.5||1336||1335|0
1646214460000|2022-03-02 09:47:40|1336.5|1336|1336.5|1335.5|1337|1336|1336|1335.5|537
1646214470000|2022-03-02 09:47:50|1337|1336|1337|1336|1337.5|1336.5|1337|1335.5|696
1646214480000|2022-03-02 09:48:00|1338|1336.5|1340|1337.5|1340|1337.5|1338|1336.5|254
1646214490000|2022-03-02 09:48:10|1339.5|1338.5|1340|1338.5|1340|1339|1339|1337.5|1438
1646214500000|2022-03-02 09:48:20|1339.5|1338|1339.5|1338|1339.5|1338|1339.5|1338|0
1646214510000|2022-03-02 09:48:30|||||||||187
1646214520000|2022-03-02 09:48:40|1338|1337.5|1336.5|1335|1338|1337.5|1336.5|1335|264
1646214540000|2022-03-02 09:49:00|1337|1336.5|1337.5|1335.5|1337.5|1337|1337|1335.5|144
1646214550000|2022-03-02 09:49:10|1337|1335|1337|1335|1337|1335|1337|1335|0
1646214560000|2022-03-02 09:49:20|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|1336.5|1335.5|51
1646214570000|2022-03-02 09:49:30|1337||1337||1337||1337||119
1646214590000|2022-03-02 09:49:50|1336.5|1335|1336.5|1335.5|1336.5|1335.5|1335.5|1335|492
1646214600000|2022-03-02 09:50:00|1337|1336|1337.5|1336.5|1337.5|1336.5|1337|1336|524
1646214620000|2022-03-02 09:50:20|||||||||70
1646214640000|2022-03-02 09:50:40|||||||||117
1646214650000|2022-03-02 09:50:50|1337|1336|1334|1332|1337|1336|1334|1331.5|290
1646214660000|2022-03-02 09:51:00|1333.5|1332.5|1333|1331|1333.5|1332.5|1333|1331|0
1646214670000|2022-03-02 09:51:10||1331.5||1331.5||1331.5||1331.5|0
1646214680000|2022-03-02 09:51:20|1333.5|1332.5|1333|1331.5|1334|1332.5|1333|1331.5|150
1646214730000|2022-03-02 09:52:10|1334|1332|1334|1332|1334.5|1333|1334|1331.5|880
1646214740000|2022-03-02 09:52:20|1333.5||1334||1334||1333||0
1646214750000|2022-03-02 09:52:30||1332.5||1332.5||1332.5||1332.5|0
1646214760000|2022-03-02 09:52:40||1332||1332.5||1332.5||1332|0
1646214770000|2022-03-02 09:52:50|1333|1332|1334|1332.5|1334|1332.5|1333|1332|0
1646214780000|2022-03-02 09:53:00|1333.5|1332|1330.5|1329.5|1333.5|1332|1330.5|1329.5|1343
1646214790000|2022-03-02 09:53:10|1331.5|1330|1331|1329.5|1331.5|1330|1330.5|1329.5|844
1646214800000|2022-03-02 09:53:20|1331.5|1330|1331|1330|1331.5|1330|1331|1330|0
1646214810000|2022-03-02 09:53:30||1329.5||1329.5||1329.5||1329.5|118
1646214850000|2022-03-02 09:54:10|||||||||392
1646214890000|2022-03-02 09:54:50|1330.5|1328.5|1330|1328|1330.5|1328.5|1330|1328|50
1646214910000|2022-03-02 09:55:10|||||||||235
1646214920000|2022-03-02 09:55:20|1330.5|1328.5|1330|1328.5|1330.5|1328.5|1330|1328.5|516
1646214940000|2022-03-02 09:55:40|1329.5||1329.5||1329.5||1329.5||387
1646214950000|2022-03-02 09:55:50|||||||||162
1646214960000|2022-03-02 09:56:00|1330|1329|1330|1328.5|1330|1329|1330|1328.5|312
1646214970000|2022-03-02 09:56:10|1329.5||1329.5||1329.5||1329.5||0
1646214980000|2022-03-02 09:56:20|1328.5|1327.5|1328.5|1328|1328.5|1328|1328.5|1327|144
1646214990000|2022-03-02 09:56:30|1327.5|1327.5|1328|1327|1328|1327.5|1327.5|1325.5|309
1646215000000|2022-03-02 09:56:40|1327.5|1326.5|1328|1326.5|1328|1326.5|1327.5|1326.5|0
1646215020000|2022-03-02 09:57:00|1327.5|1326|1327.5|1326|1327.5|1327|1327.5|1325.5|307
1646215040000|2022-03-02 09:57:20|1328|1326.5|1328|1326.5|1328|1326.5|1328|1326.5|91
1646215050000|2022-03-02 09:57:30||1327||1327.5||1327.5||1327|0
1646215070000|2022-03-02 09:57:50|1328.5|1328|1328.5|1327.5|1328.5|1328|1328.5|1327.5|355
1646215090000|2022-03-02 09:58:10|1328|1326.5|1328|1326.5|1328|1326.5|1328|1326.5|239
1646215100000|2022-03-02 09:58:20|1327.5|1326|1327|1325|1327.5|1326|1327|1324.5|112
1646215140000|2022-03-02 09:59:00|1326.5||1326||1326.5||1326||0
1646215170000|2022-03-02 09:59:30|||||||||75
1646215200000|2022-03-02 10:00:00|1325.5|1324|1325.5|1323.5|1325.5|1324|1325.5|1323.5|194
1646215210000|2022-03-02 10:00:10||1324||1324||1324||1324|0
1646215220000|2022-03-02 10:00:20|1326||1326||1326||1326||118
1646215230000|2022-03-02 10:00:30|||||||||145
1646215270000|2022-03-02 10:01:10|1326.5|1324.5|1328|1326.5|1328|1327.5|1326.5|1324.5|2358
1646215280000|2022-03-02 10:01:20|||||||||99
1646215290000|2022-03-02 10:01:30||1327||1327||1327||1327|0
1646215300000|2022-03-02 10:01:40|1327.5|1326.5|1326.5|1324|1327.5|1326.5|1326.5|1324|1791
1646215310000|2022-03-02 10:01:50|1326|1324.5|1327|1325|1327.5|1325|1326|1324.5|556
1646215320000|2022-03-02 10:02:00|1326.5|1324.5|1325.5|1324|1326.5|1324.5|1325.5|1324|0
1646215330000|2022-03-02 10:02:10||1324.5||1324||1324.5||1324|150
1646215360000|2022-03-02 10:02:40|1325|1323|1324|1322|1325|1323|1324|1322|245
1646215370000|2022-03-02 10:02:50|1323.5||1323||1323.5||1323||0
1646215380000|2022-03-02 10:03:00|1322.5|1321.5|1322.5|1320|1323|1321.5|1322.5|1320|111
1646215390000|2022-03-02 10:03:10||1321||1321||1321||1321|2
1646215400000|2022-03-02 10:03:20||1321.5||1321||1321.5||1321|0
1646215410000|2022-03-02 10:03:30|1322||1322||1322||1322||0
1646215440000|2022-03-02 10:04:00|1321.5|1320|1321.5|1320|1321.5|1320|1321.5|1320|2149
1646215450000|2022-03-02 10:04:10|||||||||3
1646215460000|2022-03-02 10:04:20|1321||1321||1321||1321||0
1646215470000|2022-03-02 10:04:30|1321.5|1320.5|1322|1320.5|1322|1320.5|1321.5|1320.5|492
1646215480000|2022-03-02 10:04:40|1321.5|1320|1321.5|1320|1321.5|1320.5|1321.5|1320|0
1646215490000|2022-03-02 10:04:50|||||||||47
1646215510000|2022-03-02 10:05:10|1320.5|1319.5|1321.5|1320|1321.5|1320|1319.5|1318.5|2795
1646215520000|2022-03-02 10:05:20|1322|1321|1322.5|1321|1322.5|1321|1322|1321|200
1646215530000|2022-03-02 10:05:30|1323|1322|1324|1322|1324|1322|1323|1321|560
1646215540000|2022-03-02 10:05:40|1324.5|1322.5|1326.5|1325|1327|1326|1324.5|1322.5|1408
1646215560000|2022-03-02 10:06:00|1327.5|1325.5|1328|1326|1328|1326|1327.5|1325.5|172
1646215570000|2022-03-02 10:06:10|||||||||566
1646215590000|2022-03-02 10:06:30|1328.5|1326.5|1329|1327|1329|1327|1328.5|1326.5|0
1646215600000|2022-03-02 10:06:40|||||||||269
1646215610000|2022-03-02 10:06:50|1329.5|1328|1330.5|1328|1330.5|1328|1329.5|1327|0
1646215620000|2022-03-02 10:07:00|1330|1328.5|1328|1326.5|1330|1328.5|1328|1326.5|241
1646215640000|2022-03-02 10:07:20|1328.5|1327|1329.5|1328|1329.5|1328|1328.5|1326.5|160
1646215650000|2022-03-02 10:07:30|1329|1327|1329|1326.5|1329|1327|1329|1326.5|276
1646215660000|2022-03-02 10:07:40|1328.5|1327|1329|1327|1329|1328|1328.5|1327|347
1646215670000|2022-03-02 10:07:50||1327.5||1327.5||1327.5||1327.5|0
1646215690000|2022-03-02 10:08:10|1328.5|1327|1327|1326.5|1328.5|1327|1327|1326.5|351
1646215700000|2022-03-02 10:08:20|||||||||51
1646215710000|2022-03-02 10:08:30|1326.5|1325.5|1325|1324|1326.5|1325.5|1324.5|1324|1444
1646215720000|2022-03-02 10:08:40|1325.5|1324.5|1326|1324.5|1326|1324.5|1325.5|1324.5|337
1646215740000|2022-03-02 10:09:00|1325.5|1324|1322.5|1321|1325.5|1324|1322.5|1321|790
1646215750000|2022-03-02 10:09:10||1320.5||1320.5||1320.5||1320.5|0
1646215760000|2022-03-02 10:09:20||1320||1320.5||1320.5||1320|0
1646215770000|2022-03-02 10:09:30|1322|1321.5|1325|1323.5|1325.5|1324|1322|1321.5|3778
1646215780000|2022-03-02 10:09:40|1324.5||1324.5||1324.5||1324.5||0
1646215790000|2022-03-02 10:09:50|||||||||115
1646215800000|2022-03-02 10:10:00|1325|1324|1326.5|1324|1326.5|1325|1325|1324|186
1646215810000|2022-03-02 10:10:10|1325.5||1326.5||1326.5||1325.5||0
1646215820000|2022-03-02 10:10:20||1324.5||1324.5||1324.5||1324.5|0
1646215830000|2022-03-02 10:10:30|1326||1326||1326||1326||0
1646215840000|2022-03-02 10:10:40|1325.5|1325|1326|1324.5|1326|1325|1325.5|1324.5|657
1646215850000|2022-03-02 10:10:50|1325.5||1326||1326||1325.5||0
1646215860000|2022-03-02 10:11:00|||||||||137
1646215870000|2022-03-02 10:11:10|1325.5|1324|1324.5|1323|1325.5|1324|1323.5|1321.5|1235
1646215890000|2022-03-02 10:11:30|1325||1325||1325||1325||185
1646215930000|2022-03-02 10:12:10|1324.5||1324.5||1324.5||1324.5||0
1646215940000|2022-03-02 10:12:20|1324||1324||1324||1324||0
1646215950000|2022-03-02 10:12:30|1324.5|1323.5|1326|1325|1326|1325|1324.5|1323.5|813
1646215960000|2022-03-02 10:12:40|1326.5|1325.5|1327|1326|1327|1326|1326.5|1325|921
1646215980000|2022-03-02 10:13:00|1328|1326.5|1327.5|1326|1329.5|1327.5|1327.5|1326|226
1646215990000|2022-03-02 10:13:10|1328|1326.5|1328|1326.5|1328|1326.5|1328|1326.5|0
1646216000000|2022-03-02 10:13:20|1328.5|1327|1328.5|1327|1329|1327|1328.5|1327|0
1646216030000|2022-03-02 10:13:50|1328|1326.5|1328|1326.5|1328|1326.5|1328|1326.5|0
1646216040000|2022-03-02 10:14:00|1328.5|1327|1328.5|1327|1328.5|1327|1328.5|1327|0
1646216070000|2022-03-02 10:14:30||1327.5||1328||1328||1327.5|138
1646216090000|2022-03-02 10:14:50|1329||1329||1329||1329||237
1646216110000|2022-03-02 10:15:10|1328.5|1327.5|1328|1326.5|1328.5|1327.5|1328|1326.5|741
1646216120000|2022-03-02 10:15:20|1327.5|1326|1326.5|1325|1327.5|1326|1326.5|1325|0
1646216140000|2022-03-02 10:15:40|1326||1326||1326||1326||0
1646216150000|2022-03-02 10:15:50|1326.5||1326||1326.5||1326||342
1646216160000|2022-03-02 10:16:00|1325.5|1324.5|1324.5|1323|1325.5|1324.5|1324.5|1322.5|257
1646216170000|2022-03-02 10:16:10||1323.5||1323.5||1323.5||1323.5|0
1646216180000|2022-03-02 10:16:20|1325.5|1324.5|1327|1325.5|1330|1327|1325.5|1324.5|2370
1646216210000|2022-03-02 10:16:50|||||||||189
1646216230000|2022-03-02 10:17:10||1326||1325.5||1326||1325.5|0
1646216240000|2022-03-02 10:17:20|1327.5|1326|1330|1327.5|1330|1327.5|1327.5|1326|833
1646216250000|2022-03-02 10:17:30|1330.5|1328.5|1329.5|1327.5|1330.5|1328.5|1329.5|1327.5|0
1646216260000|2022-03-02 10:17:40|1329|1326.5|1329|1326.5|1329|1326.5|1329|1326.5|151
1646216280000|2022-03-02 10:18:00|1328.5|1325.5|1327|1325.5|1328.5|1326|1327|1325.5|55
1646216290000|2022-03-02 10:18:10|1326|1325|1327.5|1325.5|1327.5|1325.5|1326|1325|146
1646216300000|2022-03-02 10:18:20||1326||1326.5||1326.5||1326|0
1646216320000|2022-03-02 10:18:40|1328|1327|1328|1326.5|1328.5|1327|1328|1326.5|671
1646216330000|2022-03-02 10:18:50|1328.5|1327|1328.5|1327|1328.5|1327|1328.5|1327|0
1646216340000|2022-03-02 10:19:00||1327.5||1327||1327.5||1327|0
1646216350000|2022-03-02 10:19:10|1328||1328||1328.5||1328||0
1646216360000|2022-03-02 10:19:20|1328.5|1327.5|1329.5|1328.5|1329.5|1328.5|1328.5|1327.5|239
1646216380000|2022-03-02 10:19:40|1330.5|1329.5|1330.5|1329|1332.5|1330.5|1329.5|1328.5|1764
1646216390000|2022-03-02 10:19:50||1329.5||1329.5||1329.5||1329.5|0
1646216410000|2022-03-02 10:20:10|1330|1329|1330|1328.5|1330|1329|1330|1328.5|1117
1646216420000|2022-03-02 10:20:20|1329|1328|1330|1328.5|1330|1328.5|1329|1328|104
1646216450000|2022-03-02 10:20:50||1329||1329||1329||1329|0
1646216460000|2022-03-02 10:21:00|1329.5|1328.5|1329.5|1327.5|1329.5|1328.5|1329.5|1327|227
1646216510000|2022-03-02 10:21:50|||||||||300
1646216530000|2022-03-02 10:22:10|1329|1327|1328.5|1327|1329|1327.5|1328.5|1326.5|631
1646216540000|2022-03-02 10:22:20|||||||||1200
1646216560000|2022-03-02 10:22:40|1329|1327.5|1329|1327.5|1329.5|1328|1329|1327.5|608
1646216600000|2022-03-02 10:23:20|1329.5|1328.5|1330.5|1328.5|1331.5|1330|1329.5|1328|1385
1646216610000|2022-03-02 10:23:30|||||||||1283
1646216620000|2022-03-02 10:23:40|1331|1329|1330.5|1329|1331|1329|1330.5|1329|0
1646216640000|2022-03-02 10:24:00|1330||1330||1330||1330||0
1646216650000|2022-03-02 10:24:10|1331|1329.5|1331|1329.5|1331.5|1329.5|1331|1329.5|9
1646216710000|2022-03-02 10:25:10|1330.5|1328.5|1330.5|1328.5|1330.5|1328.5|1330.5|1328.5|322
1646216720000|2022-03-02 10:25:20|1331|1329.5|1331|1330|1331|1330|1331|1329.5|159
1646216740000|2022-03-02 10:25:40|||||||||475
1646216790000|2022-03-02 10:26:30|1331.5|1330.5|1332.5|1331|1333.5|1331.5|1331.5|1330.5|646
1646216800000|2022-03-02 10:26:40|1333|1331.5|1332|1330.5|1333|1331.5|1332|1330.5|501
1646216830000|2022-03-02 10:27:10|1331.5||1331.5||1331.5||1331.5||0
1646216840000|2022-03-02 10:27:20||1330||1330||1330||1330|66
1646216860000|2022-03-02 10:27:40|||||||||539
1646216890000|2022-03-02 10:28:10||1330.5||1330||1330.5||1330|0
1646216940000|2022-03-02 10:29:00||1330.5||1330||1330.5||1330|0
1646216950000|2022-03-02 10:29:10||1330.5||1330.5||1330.5||1330.5|0
1646216960000|2022-03-02 10:29:20|1332|1330|1331.5|1330|1332|1330|1331.5|1330|345
1646216970000|2022-03-02 10:29:30||1330.5||1330.5||1330.5||1330.5|0
1646217050000|2022-03-02 10:30:50|1332|1331|1332|1330.5|1332|1331|1331.5|1330.5|340
1646217060000|2022-03-02 10:31:00||1331||1331||1331||1331|0
1646217130000|2022-03-02 10:32:10|1331.5|1331.5|1331|1330|1335.5|1333.5|1330.5|1330|2930
1646217140000|2022-03-02 10:32:20|1331.5||1331||1332||1330.5||754
1646217170000|2022-03-02 10:32:50|1330.5|1329.5|1330|1328.5|1330.5|1329.5|1330|1328.5|597
1646217190000|2022-03-02 10:33:10|1329.5||1330||1330||1329.5||0
1646217200000|2022-03-02 10:33:20|1329.5|1329|1330|1328.5|1330|1329|1329.5|1328.5|196
1646217230000|2022-03-02 10:33:50|||||||||18
1646217260000|2022-03-02 10:34:20|1329.5|1327.5|1329|1327.5|1329.5|1327.5|1328.5|1327.5|693
1646217340000|2022-03-02 10:35:40|||||||||300
1646217360000|2022-03-02 10:36:00|||||||||186
1646217460000|2022-03-02 10:37:40|1329.5|1328|1331|1330|1331|1330|1329.5|1328|4373
1646217470000|2022-03-02 10:37:50|1330.5|1329.5|1329.5|1327.5|1330.5|1329.5|1329|1327.5|1046
1646217480000|2022-03-02 10:38:00|1329||1329||1329||1329||0
1646217490000|2022-03-02 10:38:10|1329.5|1328.5|1329.5|1327.5|1329.5|1328.5|1329.5|1327.5|1502
1646217510000|2022-03-02 10:38:30|||||||||8
1646217530000|2022-03-02 10:38:50|||||||||26
1646217540000|2022-03-02 10:39:00|1329||1329||1329||1329||0
1646217560000|2022-03-02 10:39:20||1328||1328||1328||1328|13
1646217590000|2022-03-02 10:39:50|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|302
1646217620000|2022-03-02 10:40:20|1329|1327.5|1329|1327.5|1329|1327.5|1329|1327.5|1007
1646217660000|2022-03-02 10:41:00|1329.5|1328.5|1329.5|1328.5|1329.5|1328.5|1329|1328.5|393
1646217680000|2022-03-02 10:41:20|1329|1327.5|1329|1327.5|1329|1327.5|1329|1327.5|428
1646217690000|2022-03-02 10:41:30|1329.5|1328|1330|1329|1330|1329|1329.5|1328|63
1646217780000|2022-03-02 10:43:00|1329|1328.5|1329|1327.5|1330|1328.5|1328.5|1327.5|532
1646217790000|2022-03-02 10:43:10|1328.5||1328.5||1328.5||1328.5||0
1646217810000|2022-03-02 10:43:30|1327.5|1327|1327|1325|1327.5|1327|1326|1324.5|1057
1646217820000|2022-03-02 10:43:40|1326.5||1326.5||1326.5||1326||0
1646217840000|2022-03-02 10:44:00|1327|1325.5|1328.5|1327.5|1328.5|1327.5|1327|1325.5|4098
1646217850000|2022-03-02 10:44:10|1328|1327|1328|1327|1328.5|1327|1328|1327|150
1646217860000|2022-03-02 10:44:20|1327.5|1326.5|1328|1326.5|1328|1327.5|1327|1326.5|1542
1646217870000|2022-03-02 10:44:30|1328.5|1327|1328.5|1327|1328.5|1327|1328.5|1327|267
1646217880000|2022-03-02 10:44:40|1329|1327.5|1329|1328|1329.5|1328|1329|1327.5|676
1646217890000|2022-03-02 10:44:50|1329.5||1329.5||1329.5||1329.5||256
1646217930000|2022-03-02 10:45:30|1330|1328.5|1330.5|1329|1330.5|1329|1330|1328.5|346
1646217960000|2022-03-02 10:46:00|||||||||16
1646218000000|2022-03-02 10:46:40|1330|1328|1329|1327|1330|1328|1329|1327|1446
1646218010000|2022-03-02 10:46:50|1328.5||1328.5||1328.5||1328.5||0
1646218040000|2022-03-02 10:47:20|1329|1327.5|1329|1327.5|1329|1327.5|1329|1327.5|409
1646218090000|2022-03-02 10:48:10|1328.5||1328.5||1328.5||1328.5||0
1646218100000|2022-03-02 10:48:20|1327.5|1327|1328|1327|1328.5|1327.5|1326.5|1325.5|1033
1646218130000|2022-03-02 10:48:50|||||||||235
1646218160000|2022-03-02 10:49:20|1328.5|1328|1329|1328.5|1329.5|1328.5|1328.5|1327.5|3282
1646218170000|2022-03-02 10:49:30||1327.5||1327.5||1327.5||1327.5|128
1646218180000|2022-03-02 10:49:40|1328.5||1328.5||1328.5||1328.5||0
1646218200000|2022-03-02 10:50:00|1329|1328|1329|1328|1329|1328|1329|1328|287
1646218210000|2022-03-02 10:50:10||1327.5||1327.5||1327.5||1327.5|101
1646218240000|2022-03-02 10:50:40|1329.5|1328|1329|1328|1329.5|1328|1329|1328|318
1646218270000|2022-03-02 10:51:10|1328.5|1327.5|1328.5|1327.5|1328.5|1327.5|1328.5|1327.5|399
1646218280000|2022-03-02 10:51:20|1329||1329||1329.5||1329||289
1646218340000|2022-03-02 10:52:20|||||||||82
1646218350000|2022-03-02 10:52:30|1328.5|1327|1328.5|1327.5|1329|1327.5|1328|1327|392
1646218370000|2022-03-02 10:52:50|1329||1329||1329.5||1329||98
1646218400000|2022-03-02 10:53:20|||||||||50
1646218410000|2022-03-02 10:53:30||1328||1328||1328||1328|0
1646218420000|2022-03-02 10:53:40|1328.5|1327.5|1328.5|1326.5|1328.5|1327.5|1327.5|1326|930
1646218480000|2022-03-02 10:54:40|1328||1328||1328||1328||0
1646218490000|2022-03-02 10:54:50|||||||||38
1646218500000|2022-03-02 10:55:00||1327||1327||1327||1327|0
1646218520000|2022-03-02 10:55:20|1328.5|1327.5|1330.5|1329|1330.5|1329|1328.5|1327.5|906
1646218540000|2022-03-02 10:55:40|||||||||300
1646218570000|2022-03-02 10:56:10|1331|1329.5|1331|1330|1331.5|1330|1331|1329.5|266
1646218580000|2022-03-02 10:56:20|1330.5|1329.5|1330.5|1329|1330.5|1329.5|1330.5|1329|0
1646218600000|2022-03-02 10:56:40|1330|1328.5|1326.5|1325|1330|1328.5|1326.5|1325|2241
1646218610000|2022-03-02 10:56:50|1327|1325.5|1327|1325.5|1327|1325.5|1327|1325.5|0
1646218620000|2022-03-02 10:57:00|||||||||319
1646218630000|2022-03-02 10:57:10|1326.5|1325|1326.5|1325|1326.5|1325|1326.5|1325|0
1646218640000|2022-03-02 10:57:20||1324.5||1325||1325||1324.5|0
1646218680000|2022-03-02 10:58:00||1325.5||1325.5||1325.5||1325.5|0
1646218700000|2022-03-02 10:58:20||1325||1324.5||1325||1324.5|0
1646218710000|2022-03-02 10:58:30||1325||1325||1325||1325|0
1646218740000|2022-03-02 10:59:00|1326|1324.5|1325.5|1324.5|1326|1324.5|1325.5|1324.5|1
1646218750000|2022-03-02 10:59:10|1325|1324|1325|1323|1325|1324|1324|1322.5|442
1646218760000|2022-03-02 10:59:20|1325.5|1323.5|1325.5|1324|1325.5|1324|1325.5|1323.5|416
1646218770000|2022-03-02 10:59:30||1324.5||1324.5||1324.5||1324.5|0
1646218780000|2022-03-02 10:59:40|1326.5|1325|1326.5|1325|1326.5|1325|1326.5|1324.5|297
1646218820000|2022-03-02 11:00:20|1327|1325.5|1327|1325.5|1327|1326|1327|1325.5|1409
1646218830000|2022-03-02 11:00:30|1326.5|1324.5|1326|1324|1326.5|1325.5|1325.5|1324|599
1646218870000|2022-03-02 11:01:10|1325.5||1325.5||1325.5||1325.5||2
1646218930000|2022-03-02 11:02:10|1324.5|1323.5|1323|1322.5|1324.5|1323.5|1322.5|1322|2577
1646218940000|2022-03-02 11:02:20|1323.5|1323|1324.5|1323.5|1324.5|1323.5|1323.5|1323|635
1646218970000|2022-03-02 11:02:50|1324|1323|1323.5|1322.5|1324.5|1323.5|1322.5|1322|1566
1646218980000|2022-03-02 11:03:00|1324|1323|1326|1325|1326.5|1325|1323.5|1323|3853
1646218990000|2022-03-02 11:03:10|1326.5|1325.5|1327|1325.5|1327|1325.5|1326.5|1325.5|911
1646219000000|2022-03-02 11:03:20|1327.5|1326|1327.5|1326|1327.5|1326|1327.5|1326|702
1646219020000|2022-03-02 11:03:40|1327||1327.5||1327.5||1327||150
1646219040000|2022-03-02 11:04:00||1326.5||1326.5||1326.5||1326.5|0
1646219090000|2022-03-02 11:04:50|1327|1326|1327|1326|1327|1326|1327|1326|400
1646219100000|2022-03-02 11:05:00||1325.5||1325.5||1325.5||1325.5|215
1646219120000|2022-03-02 11:05:20|1326.5|1326|1328|1327|1328|1327|1326|1326|1552
1646219130000|2022-03-02 11:05:30|1329|1327.5|1329.5|1328|1329.5|1328|1329|1327.5|578
1646219140000|2022-03-02 11:05:40|1330|1328.5|1330|1328.5|1330|1328.5|1330|1328.5|0
1646219160000|2022-03-02 11:06:00|||||||||300
1646219170000|2022-03-02 11:06:10|1329.5||1330||1330||1329.5||311
1646219180000|2022-03-02 11:06:20||1329||1329||1329||1329|0
1646219190000|2022-03-02 11:06:30|1329.5|1328.5|1328|1327|1329.5|1329|1328|1327|981
1646219200000|2022-03-02 11:06:40|1327.5|1326.5|1328|1327|1328|1327|1327.5|1326.5|167
1646219240000|2022-03-02 11:07:20|1328.5|1327.5|1329|1327.5|1329.5|1327.5|1328.5|1327.5|294
1646219260000|2022-03-02 11:07:40|1329.5|1328.5|1331.5|1330.5|1331.5|1330.5|1329.5|1328.5|2002
1646219270000|2022-03-02 11:07:50|||||||||38
1646219290000|2022-03-02 11:08:10|1331|1329.5|1331.5|1331|1331.5|1331|1330.5|1329.5|1639
1646219300000|2022-03-02 11:08:20|||||||||22
1646219350000|2022-03-02 11:09:10|1331|1330.5|1331|1330.5|1331|1330.5|1331|1330|502
1646219390000|2022-03-02 11:09:50|||||||||27
1646219400000|2022-03-02 11:10:00|1330.5|1330|1330|1329|1330.5|1330|1330|1329|960
1646219410000|2022-03-02 11:10:10|1329.5|1328.5|1330.5|1328.5|1331|1329.5|1329.5|1328.5|593
1646219420000|2022-03-02 11:10:20|1330|1329|1326.5|1326|1330|1329|1326.5|1325.5|1673
1646219440000|2022-03-02 11:10:40|1327|1327|1328|1327|1328|1327|1327|1327|472
1646219490000|2022-03-02 11:11:30|||||||||315
1646219540000|2022-03-02 11:12:20|1327.5|1326|1327.5|1327|1327.5|1327|1327.5|1326|192
1646219550000|2022-03-02 11:12:30|1327|1326.5|1327.5|1326.5|1327.5|1326.5|1327|1326.5|71
1646219590000|2022-03-02 11:13:10|||||||||109
1646219610000|2022-03-02 11:13:30|1328|1327|1328.5|1326.5|1329|1328|1328|1326.5|646
1646219630000|2022-03-02 11:13:50|1328||1328||1328||1327.5||17
1646219640000|2022-03-02 11:14:00|1328.5|1327.5|1327.5|1326.5|1328.5|1328|1327.5|1326.5|794
1646219660000|2022-03-02 11:14:20|||||||||28
1646219690000|2022-03-02 11:14:50|1328|1327|1329|1327|1329|1327.5|1328|1326.5|1181
1646219700000|2022-03-02 11:15:00|||||||||430
1646219710000|2022-03-02 11:15:10|||||||||18
1646219730000|2022-03-02 11:15:30|1328.5||1328.5||1328.5||1328.5||0
1646219750000|2022-03-02 11:15:50|1328|1326.5|1327|1325.5|1328|1326.5|1326|1325.5|845
1646219760000|2022-03-02 11:16:00|1326.5|1325|1327|1325|1327|1325|1326|1324.5|208
1646219780000|2022-03-02 11:16:20|1327.5|1326|1330|1328.5|1331|1329.5|1327.5|1325|6123
1646219800000|2022-03-02 11:16:40|||||||||19
1646219940000|2022-03-02 11:19:00|1329.5|1327.5|1329.5|1328.5|1330|1329|1328.5|1327.5|1217
1646219980000|2022-03-02 11:19:40|1329|1329|1329.5|1328.5|1329.5|1329|1329|1328.5|100
1646219990000|2022-03-02 11:19:50|1330|1329|1329.5|1328.5|1330|1329|1329.5|1328.5|773
1646220000000|2022-03-02 11:20:00|1330|1329|1330|1329|1330|1329|1330|1329|273
1646220010000|2022-03-02 11:20:10|1330.5||1330||1330.5||1330||470
1646220050000|2022-03-02 11:20:50|||||||||172
1646220100000|2022-03-02 11:21:40|1330.5||1330||1330.5||1330||349
1646220140000|2022-03-02 11:22:20|||||||||19
1646220170000|2022-03-02 11:22:50|||||||||9
1646220180000|2022-03-02 11:23:00|1330.5|1330|1330.5|1329|1330.5|1330|1330.5|1329|128
1646220190000|2022-03-02 11:23:10|1331|1330|1331.5|1331|1332.5|1331|1331|1330|505
1646220200000|2022-03-02 11:23:20|1332|1330.5|1331|1329|1332|1330.5|1331|1329|530
1646220210000|2022-03-02 11:23:30|||||||||678
1646220220000|2022-03-02 11:23:40|1330.5|1328.5|1328|1326|1330.5|1328.5|1327|1326|4469
1646220230000|2022-03-02 11:23:50|1328.5|1326.5|1328|1326.5|1329|1327|1328|1326|571
1646220250000|2022-03-02 11:24:10|1328.5|1327|1328.5|1327.5|1329|1327.5|1328.5|1327|628
1646220310000|2022-03-02 11:25:10|||||||||6
1646220350000|2022-03-02 11:25:50|1329|1328.5|1330.5|1329.5|1330.5|1329.5|1329|1328.5|680
1646220360000|2022-03-02 11:26:00|1331|1330.5|1330|1328.5|1332|1330.5|1330|1328.5|1969
1646220370000|2022-03-02 11:26:10|||||||||1229
1646220380000|2022-03-02 11:26:20|1330.5|1329|1331.5|1330|1331.5|1330|1330|1328.5|771
1646220410000|2022-03-02 11:26:50|1331|1329.5|1329|1327.5|1331|1329.5|1329|1327.5|1352
1646220450000|2022-03-02 11:27:30|1328.5|1327|1328.5|1327|1328.5|1327.5|1328|1326.5|1037
1646220460000|2022-03-02 11:27:40|1329|1327.5|1329.5|1327.5|1329.5|1327.5|1329|1327.5|385
1646220470000|2022-03-02 11:27:50|1329||1329||1329||1329||0
1646220510000|2022-03-02 11:28:30|1328.5|1327|1328|1327|1328.5|1327|1328|1327|206
1646220520000|2022-03-02 11:28:40|1327.5||1327.5||1327.5||1327.5||0
1646220540000|2022-03-02 11:29:00|1327|1326.5|1327|1325.5|1327|1326.5|1327|1325.5|293
1646220570000|2022-03-02 11:29:30|1327.5|1326|1330|1328|1330|1328|1327.5|1326|1452
1646220580000|2022-03-02 11:29:40|||||||||98
1646220590000|2022-03-02 11:29:50|1329.5|1327.5|1329|1327.5|1329.5|1327.5|1329|1327.5|0
1646220600000|2022-03-02 11:30:00|||||||||1
1646220630000|2022-03-02 11:30:30|||||||||19
1646220660000|2022-03-02 11:31:00|||||||||20
1646220680000|2022-03-02 11:31:20||1328||1328||1328||1328|0
1646220740000|2022-03-02 11:32:20|1329.5|1328.5|1330|1328.5|1330|1328.5|1329|1328.5|782
1646220750000|2022-03-02 11:32:30|1330.5|1329.5|1330|1329|1331.5|1330.5|1330|1329|1044
1646220760000|2022-03-02 11:32:40|1329|1328.5|1329|1327|1330|1328.5|1328|1326.5|1087
1646220780000|2022-03-02 11:33:00|1328||1328||1328||1328||0
1646220790000|2022-03-02 11:33:10|||||||||125
1646220800000|2022-03-02 11:33:20|1327|1326.5|1327|1326|1327|1326.5|1327|1325.5|268
1646220810000|2022-03-02 11:33:30|1326|1325.5|1326|1325|1326|1325.5|1326|1325|33
1646220820000|2022-03-02 11:33:40|1327|1325.5|1327.5|1326.5|1327.5|1326.5|1326|1325.5|1724
1646220830000|2022-03-02 11:33:50|1327|1326|1327|1325.5|1327|1326|1327|1325.5|170
1646220880000|2022-03-02 11:34:40|1326.5||1326.5||1326.5||1326.5||0
1646220940000|2022-03-02 11:35:40|||||||||449
1646220950000|2022-03-02 11:35:50||1325||1325||1325.5||1325|148
1646220960000|2022-03-02 11:36:00|1325|1324.5|1325.5|1323.5|1326.5|1325.5|1324.5|1323|1420
1646220970000|2022-03-02 11:36:10|1325|1324|1326|1324.5|1326|1325|1325|1323.5|1499
1646220980000|2022-03-02 11:36:20|1326.5|1325.5|1327.5|1326|1327.5|1326|1326.5|1325|924
1646220990000|2022-03-02 11:36:30|1327||1327.5||1327.5||1327||221
1646221000000|2022-03-02 11:36:40|1327||1327||1327||1327||0
1646221010000|2022-03-02 11:36:50||1325.5||1325.5||1325.5||1325.5|203
1646221050000|2022-03-02 11:37:30||1326||1326||1326||1326|0
1646221060000|2022-03-02 11:37:40|1326.5|1325.5|1326.5|1325.5|1326.5|1325.5|1326.5|1325.5|189
1646221140000|2022-03-02 11:39:00|1326|1325|1326|1324.5|1326|1325|1325|1323.5|790
1646221160000|2022-03-02 11:39:20|||||||||83
1646221220000|2022-03-02 11:40:20|1326.5|1325|1327|1326.5|1327|1326.5|1326.5|1325|1993
1646221230000|2022-03-02 11:40:30||1325.5||1325.5||1325.5||1325.5|56
1646221370000|2022-03-02 11:42:50|||||||||33
1646221380000|2022-03-02 11:43:00|||||||||47
1646221420000|2022-03-02 11:43:40|||||||||20
1646221430000|2022-03-02 11:43:50|1326.5|1325|1326|1325|1326.5|1325|1326|1325|506
1646221440000|2022-03-02 11:44:00|1326.5|1325.5|1326.5|1325.5|1326.5|1325.5|1326.5|1325.5|283
1646221460000|2022-03-02 11:44:20|||||||||1
1646221480000|2022-03-02 11:44:40|||||||||81
1646221500000|2022-03-02 11:45:00|1327|1326|1328|1326|1328|1327|1326.5|1326|990
1646221510000|2022-03-02 11:45:10|||||||||4000
1646221520000|2022-03-02 11:45:20|1327.5|1325.5|1326.5|1325.5|1327.5|1325.5|1326.5|1325.5|4149
1646221530000|2022-03-02 11:45:30|||||||||913
1646221540000|2022-03-02 11:45:40|1326|1325|1326.5|1325|1326.5|1325|1326|1325|98
1646221610000|2022-03-02 11:46:50|1327|1325.5|1327.5|1326.5|1328|1326.5|1327|1325.5|1123
1646221620000|2022-03-02 11:47:00|1328||1328||1328||1328||119
1646221630000|2022-03-02 11:47:10|1327.5||1328||1328||1327.5||285
1646221660000|2022-03-02 11:47:40|1327.5||1327.5||1327.5||1327.5||0
1646221730000|2022-03-02 11:48:50|1327|1326|1327|1326|1327|1326|1327|1326|175
1646221780000|2022-03-02 11:49:40|1327.5|1326.5|1330|1328.5|1330|1328.5|1327.5|1326.5|2462
1646221790000|2022-03-02 11:49:50|||||||||165
1646221800000|2022-03-02 11:50:00|1330.5|1329|1330.5|1329.5|1331|1329.5|1330|1329|1697
1646221810000|2022-03-02 11:50:10|1331||1331.5||1331.5||1331||343
1646221820000|2022-03-02 11:50:20|1332|1330|1332|1330.5|1332|1330.5|1332|1330|82
1646221880000|2022-03-02 11:51:20|1331.5|1331|1331|1330|1331.5|1331|1331|1330|908
1646221890000|2022-03-02 11:51:30|1330.5|1329.5|1330.5|1328.5|1330.5|1329.5|1330.5|1328.5|536
1646221990000|2022-03-02 11:53:10|1331|1329|1331|1330|1331|1330.5|1331|1329|729
1646222020000|2022-03-02 11:53:40|1330.5|1329.5|1330.5|1329|1330.5|1329.5|1330.5|1329|85
1646222030000|2022-03-02 11:53:50||1329.5||1329.5||1329.5||1329.5|0
1646222040000|2022-03-02 11:54:00|1331.5|1330.5|1331|1330|1331.5|1330.5|1331|1329.5|269
1646222160000|2022-03-02 11:56:00|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|1331.5|1330.5|206
1646222200000|2022-03-02 11:56:40|||||||||21
1646222260000|2022-03-02 11:57:40|||||||||21
1646222270000|2022-03-02 11:57:50|1332|1331|1332.5|1331|1333|1331|1332|1331|682
1646222300000|2022-03-02 11:58:20|1333|1331.5|1333|1332|1333|1332|1333|1331.5|194
1646222330000|2022-03-02 11:58:50|1333.5||1333||1333.5||1333||20
1646222350000|2022-03-02 11:59:10|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|1333.5|1332.5|528
1646222370000|2022-03-02 11:59:30|1333|1333|1332.5|1331.5|1333|1333|1332.5|1331.5|632
1646222410000|2022-03-02 12:00:10|1332|1331|1332|1331|1332|1331|1332|1331|270
1646222420000|2022-03-02 12:00:20|1331.5|1330|1331|1329.5|1331.5|1330.5|1331|1329.5|176
1646222440000|2022-03-02 12:00:40|||||||||30
1646222520000|2022-03-02 12:02:00|1330.5||1330.5||1330.5||1330.5||96
1646222530000|2022-03-02 12:02:10|1330|1328.5|1329.5|1328|1330|1329|1329.5|1328|697
1646222540000|2022-03-02 12:02:20|1329||1329||1329||1329||153
1646222570000|2022-03-02 12:02:50|1328.5|1327.5|1329.5|1328.5|1329.5|1328.5|1328.5|1327.5|1069
1646222580000|2022-03-02 12:03:00|1330|1329|1330.5|1329.5|1330.5|1329.5|1330|1329|847
1646222590000|2022-03-02 12:03:10|||||||||199
1646222630000|2022-03-02 12:03:50|1330|1328.5|1329.5|1328.5|1330|1328.5|1329.5|1328.5|152
1646222700000|2022-03-02 12:05:00|1329|1328|1329.5|1328.5|1329.5|1328.5|1329|1327.5|330
1646222710000|2022-03-02 12:05:10|1329|1327.5|1329|1327.5|1329.5|1328|1329|1327|341
1646222730000|2022-03-02 12:05:30|1329.5|1328|1330.5|1329.5|1330.5|1329.5|1329.5|1328|1060
1646222820000|2022-03-02 12:07:00|||||||||22
1646222830000|2022-03-02 12:07:10|1331|1330.5|1331.5|1330.5|1331.5|1330.5|1331|1330.5|420
1646222840000|2022-03-02 12:07:20|||||||||175
1646222850000|2022-03-02 12:07:30|1332|1331.5|1333.5|1331.5|1333.5|1331.5|1332|1331.5|19
1646222860000|2022-03-02 12:07:40|||||||||74
1646222900000|2022-03-02 12:08:20|||||||||10
1646222920000|2022-03-02 12:08:40|1333|1332|1333|1331.5|1333|1332|1333|1331.5|22
1646222930000|2022-03-02 12:08:50|1332.5|1331|1332|1330.5|1332.5|1331|1331.5|1330.5|1008
1646222940000|2022-03-02 12:09:00|1331.5|1330|1329.5|1327.5|1331.5|1330|1329|1327.5|1830
1646222960000|2022-03-02 12:09:20|||||||||11
1646223000000|2022-03-02 12:10:00|1329||1329||1329||1329||0
1646223020000|2022-03-02 12:10:20|1328.5||1328.5||1328.5||1328.5||22
1646223030000|2022-03-02 12:10:30|1329|1328|1329.5|1328|1329.5|1328.5|1329|1327.5|986
1646223060000|2022-03-02 12:11:00|1330|1328.5|1329.5|1328.5|1330|1329|1329.5|1328.5|150
1646223070000|2022-03-02 12:11:10||1328||1328||1328||1328|0
1646223100000|2022-03-02 12:11:40|||||||||615
1646223110000|2022-03-02 12:11:50|1329||1329||1329||1329||611
1646223120000|2022-03-02 12:12:00|1328.5|1327.5|1326|1324.5|1328.5|1327.5|1326|1324.5|2051
1646223140000|2022-03-02 12:12:20|1325.5|1324|1322|1320.5|1326|1324|1322|1320.5|1430
1646223150000|2022-03-02 12:12:30|1321.5||1321.5||1321.5||1321.5||41
1646223170000|2022-03-02 12:12:50|1322|1321|1323|1321|1323|1321|1322|1321|1232
1646223200000|2022-03-02 12:13:20|1322.5|1320.5|1320.5|1319.5|1322.5|1320.5|1319|1318|2323
1646223210000|2022-03-02 12:13:30|1320|1318.5|1319|1317.5|1320|1318.5|1319|1317.5|388
1646223220000|2022-03-02 12:13:40|1318.5|1317|1319.5|1318.5|1319.5|1318.5|1318|1316.5|454
1646223230000|2022-03-02 12:13:50|1320|1319|1320|1318.5|1320|1319|1320|1318.5|298
1646223240000|2022-03-02 12:14:00|1319.5|1319|1320|1318|1320|1319.5|1319.5|1318|1622
1646223250000|2022-03-02 12:14:10|1320.5|1318.5|1320.5|1319|1320.5|1319|1320.5|1318.5|444
1646223260000|2022-03-02 12:14:20|||||||||37
1646223280000|2022-03-02 12:14:40|1320|1318.5|1320|1319|1320|1319|1320|1318|0
1646223290000|2022-03-02 12:14:50||1319.5||1319||1319.5||1319|150
1646223300000|2022-03-02 12:15:00|||||||||81
1646223360000|2022-03-02 12:16:00|1320.5|1319.5|1325.5|1323.5|1326|1325.5|1320.5|1319.5|8358
1646223370000|2022-03-02 12:16:10|1326|1324.5|1326|1324.5|1326.5|1325.5|1326|1324.5|612
1646223380000|2022-03-02 12:16:20|1326.5|1325.5|1326.5|1324.5|1327|1325.5|1325.5|1324.5|1007
1646223390000|2022-03-02 12:16:30|||||||||59
1646223400000|2022-03-02 12:16:40|1325.5|1324|1324|1322.5|1326.5|1324|1324|1322.5|801
1646223410000|2022-03-02 12:16:50|1324.5|1323.5|1325.5|1323.5|1326|1324.5|1324.5|1323|1523
1646223430000|2022-03-02 12:17:10|1325|1324|1325|1323.5|1325|1324|1324|1323.5|137
1646223450000|2022-03-02 12:17:30|1325.5|1324|1325.5|1324|1325.5|1324|1325|1324|189
1646223460000|2022-03-02 12:17:40|1325|1323.5|1325|1323.5|1325|1323.5|1325|1323.5|0
1646223470000|2022-03-02 12:17:50|1324.5|1322.5|1324|1322|1324.5|1322.5|1324|1322|9
1646223480000|2022-03-02 12:18:00||1322.5||1322.5||1322.5||1322.5|0
1646223500000|2022-03-02 12:18:20|1323|1322|1322|1320.5|1323|1322|1321|1319.5|3806
1646223540000|2022-03-02 12:19:00||1321||1320.5||1321||1320.5|0
1646223620000|2022-03-02 12:20:20|1321.5||1321.5||1321.5||1321.5||100
1646223630000|2022-03-02 12:20:30|1322|1321|1321.5|1320.5|1322|1321|1321.5|1320.5|694
1646223640000|2022-03-02 12:20:40|1322|1321|1322|1321|1322|1321|1322|1321|150
1646223650000|2022-03-02 12:20:50|1322.5|1321.5|1322.5|1321|1322.5|1321.5|1322.5|1321|256
1646223660000|2022-03-02 12:21:00|1323|1321.5|1323.5|1322.5|1324|1322.5|1323|1321.5|1519
1646223670000|2022-03-02 12:21:10|1323|1322|1323|1322|1324|1322|1323|1321.5|365
1646223690000|2022-03-02 12:21:30|1323.5|1322.5|1324|1322.5|1324|1322.5|1323.5|1322.5|112
1646223720000|2022-03-02 12:22:00|1323.5|1322|1324|1323|1324|1323|1323|1321.5|642
1646223730000|2022-03-02 12:22:10|1325||1324||1325||1324||300
1646223740000|2022-03-02 12:22:20|1324.5||1325||1325||1324||149
1646223780000|2022-03-02 12:23:00|1324.5|1322|1323.5|1322|1324.5|1322|1323.5|1322|560
1646223840000|2022-03-02 12:24:00||1321.5||1321||1321.5||1321|182
1646223850000|2022-03-02 12:24:10|||||||||7
1646223870000|2022-03-02 12:24:30|1323||1322.5||1323||1322.5||0
1646223900000|2022-03-02 12:25:00|1323|1321.5|1324|1323|1324.5|1323|1323|1321.5|328
1646224010000|2022-03-02 12:26:50|1324.5||1324.5||1324.5||1324.5||774
1646224020000|2022-03-02 12:27:00|1324|1321.5|1322.5|1320.5|1324|1322|1322.5|1320.5|811
1646224060000|2022-03-02 12:27:40|1321.5|1320|1319.5|1318|1322.5|1320|1319.5|1318|959
1646224070000|2022-03-02 12:27:50|||||||||90
1646224110000|2022-03-02 12:28:30|1318.5|1317.5|1318.5|1317|1318.5|1317.5|1318.5|1317|129
1646224120000|2022-03-02 12:28:40|1318|1316.5|1318|1316|1318|1316.5|1318|1316|1659
1646224130000|2022-03-02 12:28:50|1317.5|1315.5|1319|1317|1319|1317|1317.5|1315.5|397
1646224150000|2022-03-02 12:29:10|1319.5||1319.5||1319.5||1319.5||0
1646224160000|2022-03-02 12:29:20|1319||1319.5||1319.5||1319||0
1646224190000|2022-03-02 12:29:50|1319||1319||1319||1319||0
1646224220000|2022-03-02 12:30:20|1318.5||1318||1318.5||1318||373
1646224230000|2022-03-02 12:30:30|1318.5|1316|1318|1316|1318.5|1317|1318|1316|172
1646224240000|2022-03-02 12:30:40|1317|1315.5|1315|1313.5|1317|1315.5|1315|1313.5|247
1646224250000|2022-03-02 12:30:50|1315.5|1314|1318|1316|1318|1316|1315.5|1314|1923
1646224260000|2022-03-02 12:31:00|||||||||327
1646224270000|2022-03-02 12:31:10|1317.5|1315.5|1316.5|1315.5|1317.5|1315.5|1316|1314.5|660
1646224280000|2022-03-02 12:31:20|1317|1316|1318|1317|1318|1317|1317|1315.5|5787
1646224290000|2022-03-02 12:31:30|1318.5|1318|1320|1318.5|1321|1319.5|1318.5|1318|3926
1646224300000|2022-03-02 12:31:40|1319.5|1318|1317.5|1316.5|1320|1318|1317.5|1315.5|823
1646224320000|2022-03-02 12:32:00|1318|1317|1319|1317.5|1319|1317.5|1318|1317|877
1646224330000|2022-03-02 12:32:10||1318||1318||1318||1318|0
1646224340000|2022-03-02 12:32:20|1320|1318.5|1320.5|1318.5|1320.5|1318.5|1320|1318.5|23
1646224380000|2022-03-02 12:33:00|1321|1319|1321|1320|1321.5|1320|1321|1319|150
1646224440000|2022-03-02 12:34:00|1321.5|1320.5|1322.5|1321|1322.5|1321|1321.5|1320.5|116
1646224450000|2022-03-02 12:34:10|1322|1320.5|1322.5|1320.5|1322.5|1320.5|1322|1320.5|135
1646224490000|2022-03-02 12:34:50||1321||1321||1321||1321|0
1646224500000|2022-03-02 12:35:00|1323|1322|1324.5|1322|1324.5|1322|1323|1322|0
1646224510000|2022-03-02 12:35:10|1324||1324||1324||1324||0
1646224550000|2022-03-02 12:35:50|1323|1321|1323|1321.5|1323|1321.5|1323|1321|241
1646224560000|2022-03-02 12:36:00|1322|1321|1322.5|1321|1323|1321|1322|1321|228
1646224570000|2022-03-02 12:36:10|1322|1320.5|1321.5|1319|1322|1320.5|1321.5|1319|896
1646224620000|2022-03-02 12:37:00|1321|1319.5|1320.5|1318.5|1321.5|1319.5|1320.5|1318.5|226
1646224630000|2022-03-02 12:37:10|1320|1318|1320|1318|1320|1318|1319.5|1318|25
1646224640000|2022-03-02 12:37:20||1318.5||1318.5||1318.5||1318.5|0
1646224750000|2022-03-02 12:39:10|1320.5|1319|1321|1319.5|1322.5|1320.5|1320|1319|1089
1646224780000|2022-03-02 12:39:40|1322|1320|1322|1321|1322|1321|1322|1320|127
1646224840000|2022-03-02 12:40:40|1321.5|1320.5|1321|1320.5|1322|1321|1321|1320|1461
1646224850000|2022-03-02 12:40:50|1321.5||1321||1321.5||1321||150
1646224870000|2022-03-02 12:41:10|1321.5||1321.5||1321.5||1321.5||109
1646224890000|2022-03-02 12:41:30|1321|1320|1321.5|1320|1321.5|1320.5|1320.5|1319.5|1725
1646224950000|2022-03-02 12:42:30||1320.5||1320.5||1320.5||1320.5|34
1646224970000|2022-03-02 12:42:50|1321|1319.5|1319|1318|1321|1320.5|1319|1318|6410
1646224980000|2022-03-02 12:43:00|1318.5|1317.5|1319|1317.5|1319|1317.5|1318.5|1317.5|632
1646225030000|2022-03-02 12:43:50|||||||||17
1646225100000|2022-03-02 12:45:00|1318.5|1316|1317|1316|1318.5|1317|1317|1316|433
1646225110000|2022-03-02 12:45:10|1317.5|1315.5|1319|1318|1319|1318|1317.5|1315.5|28632
1646225120000|2022-03-02 12:45:20|1318.5|1317.5|1318.5|1317.5|1318.5|1317.5|1318.5|1317.5|234
1646225130000|2022-03-02 12:45:30||1317||1317||1317||1317|38
1646225140000|2022-03-02 12:45:40|1318|1316.5|1317.5|1316|1318|1316.5|1317.5|1316|212
1646225160000|2022-03-02 12:46:00|1317|1315.5|1316.5|1316|1317|1316|1316.5|1315.5|604
1646225170000|2022-03-02 12:46:10|||||||||47
1646225180000|2022-03-02 12:46:20|1316|1315.5|1316|1315|1316|1315.5|1316|1315|1282
1646225220000|2022-03-02 12:47:00|1316.5|1315.5|1316.5|1315|1316.5|1315.5|1316|1315|1063
1646225230000|2022-03-02 12:47:10||1315.5||1315.5||1315.5||1315.5|0
1646225260000|2022-03-02 12:47:40|1317|1316|1317.5|1316.5|1317.5|1316.5|1317|1316|553
1646225270000|2022-03-02 12:47:50|1318|1317|1318.5|1317.5|1319|1317.5|1317.5|1317|1762
1646225280000|2022-03-02 12:48:00|||||||||164
1646225290000|2022-03-02 12:48:10|1318||1318.5||1318.5||1318||189
1646225320000|2022-03-02 12:48:40|1318|1317|1317.5|1316.5|1318.5|1317|1317.5|1316.5|432
1646225350000|2022-03-02 12:49:10||1316||1315.5||1316||1315.5|401
1646225380000|2022-03-02 12:49:40||1316.5||1316.5||1316.5||1316.5|0
1646225400000|2022-03-02 12:50:00|1318|1317|1318.5|1317.5|1318.5|1317.5|1317.5|1317|404
1646225420000|2022-03-02 12:50:20||1317||1317||1317||1317|0
1646225460000|2022-03-02 12:51:00|1319|1317.5|1319|1317.5|1319|1317.5|1319|1317.5|145
1646225520000|2022-03-02 12:52:00|1319.5|1318|1321.5|1320.5|1321.5|1320.5|1319.5|1318|739
1646225530000|2022-03-02 12:52:10||1320||1320||1320||1320|0
1646225540000|2022-03-02 12:52:20||1320.5||1320.5||1320.5||1320.5|14
1646225550000|2022-03-02 12:52:30|||||||||346
1646225560000|2022-03-02 12:52:40|1322|1321|1323|1321.5|1323|1321.5|1322|1321|21
1646225570000|2022-03-02 12:52:50|||||||||5700
1646225580000|2022-03-02 12:53:00|1322|1322|1322|1321|1322|1322|1322|1321|222
1646225650000|2022-03-02 12:54:10|1321.5|1320.5|1322|1320.5|1322|1321|1321|1320.5|961
1646225680000|2022-03-02 12:54:40|1322.5|1321|1323|1321.5|1323|1321.5|1322.5|1321|397
1646225750000|2022-03-02 12:55:50||1322||1322||1322||1322|0
1646225870000|2022-03-02 12:57:50|1323.5|1322.5|1323.5|1322.5|1323.5|1322.5|1323.5|1322.5|144
1646225900000|2022-03-02 12:58:20|||||||||28
1646225920000|2022-03-02 12:58:40|1323|1322|1323.5|1322.5|1323.5|1322.5|1323|1322|280
1646226010000|2022-03-02 13:00:10|1324|1323|1324.5|1323.5|1324.5|1323.5|1324|1323|766
1646226040000|2022-03-02 13:00:40|1325.5|1324|1325.5|1324.5|1326|1324.5|1325|1324|489
1646226070000|2022-03-02 13:01:10|1325|1323.5|1324|1322.5|1325|1324.5|1323|1322|1629
1646226100000|2022-03-02 13:01:40|1324.5|1323|1324|1323|1325.5|1324|1324|1323|1087
1646226140000|2022-03-02 13:02:20|1324.5|1323.5|1324.5|1323.5|1324.5|1323.5|1324.5|1323.5|150
1646226170000|2022-03-02 13:02:50|1325|1324.5|1327|1325|1327|1325|1325|1324.5|494
1646226190000|2022-03-02 13:03:10|||||||||28
1646226200000|2022-03-02 13:03:20|1326.5|1324.5|1325|1323.5|1326.5|1324.5|1325|1323.5|1589
1646226210000|2022-03-02 13:03:30|1324.5|1323|1324|1322.5|1324.5|1323|1323|1322|567
1646226260000|2022-03-02 13:04:20|1323.5||1323||1323.5||1323||0
1646226270000|2022-03-02 13:04:30|1323.5|1323|1324|1322.5|1324|1323|1323|1322.5|932
1646226280000|2022-03-02 13:04:40|1323.5||1323||1323.5||1323||0
1646226290000|2022-03-02 13:04:50|||||||||61
1646226300000|2022-03-02 13:05:00|1323.5||1323.5||1323.5||1323.5||38
1646226390000|2022-03-02 13:06:30|1324|1323|1325|1324|1325|1324|1324|1322.5|566
1646226410000|2022-03-02 13:06:50|1324.5|1323.5|1324.5|1323.5|1325|1324|1324|1323|1077
1646226420000|2022-03-02 13:07:00|1325|1324|1325.5|1324|1325.5|1324.5|1325|1323.5|407
1646226430000|2022-03-02 13:07:10|1325||1325||1325||1325||0
1646226480000|2022-03-02 13:08:00|1325.5||1325.5||1325.5||1325.5||0
1646226490000|2022-03-02 13:08:10|1325||1325||1325||1325||0
1646226550000|2022-03-02 13:09:10|1324.5|1323.5|1325|1323|1325.5|1324.5|1324.5|1323|489
1646226590000|2022-03-02 13:09:50|1325.5|1323.5|1325.5|1324|1325.5|1324|1325.5|1323.5|158
1646226620000|2022-03-02 13:10:20|1325||1325||1325||1325||0
1646226630000|2022-03-02 13:10:30|||||||||9
1646226650000|2022-03-02 13:10:50|1325.5||1325.5||1325.5||1325.5||0
1646226670000|2022-03-02 13:11:10||1324.5||1324.5||1324.5||1324.5|0
1646226730000|2022-03-02 13:12:10|1325|1324|1325|1324|1325|1324|1325|1324|1104
1646226740000|2022-03-02 13:12:20|||||||||31
1646226750000|2022-03-02 13:12:30|1324.5|1323.5|1324|1323|1324.5|1323.5|1324|1322.5|360
1646226760000|2022-03-02 13:12:40||1322.5||1322.5||1322.5||1322.5|0
1646226770000|2022-03-02 13:12:50|1323.5||1323.5||1323.5||1323.5||0
1646226800000|2022-03-02 13:13:20|1324|1323|1324|1323|1324.5|1323|1324|1323|1242
1646226830000|2022-03-02 13:13:50|1324.5|1323.5|1325.5|1324.5|1325.5|1324.5|1324.5|1323.5|632
1646226840000|2022-03-02 13:14:00|1325|1325|1325|1324.5|1325|1325|1325|1324.5|284
1646226850000|2022-03-02 13:14:10||1323.5||1323.5||1324||1323.5|176
1646226860000|2022-03-02 13:14:20||1324||1323.5||1324||1323.5|0
1646226890000|2022-03-02 13:14:50|1326.5|1324|1327.5|1325|1327.5|1325|1326.5|1324|768
1646226900000|2022-03-02 13:15:00|||||||||30
1646226920000|2022-03-02 13:15:20|1327|1324.5|1323.5|1322|1327|1325|1323.5|1322|2108
1646226930000|2022-03-02 13:15:30|1323|1321.5|1322.5|1320.5|1323|1321.5|1322.5|1320|334
1646226980000|2022-03-02 13:16:20||1321||1320.5||1321||1320.5|0
1646227010000|2022-03-02 13:16:50|||||||||115
1646227050000|2022-03-02 13:17:30||1321||1321||1321||1321|0
1646227070000|2022-03-02 13:17:50||1320.5||1320.5||1320.5||1320.5|0
1646227090000|2022-03-02 13:18:10||1321||1321||1321||1321|0
1646227100000|2022-03-02 13:18:20|||||||||31
1646227140000|2022-03-02 13:19:00|||||||||31
1646227170000|2022-03-02 13:19:30|||||||||79
1646227200000|2022-03-02 13:20:00|1322||1322||1322.5||1322||145
1646227210000|2022-03-02 13:20:10|1322.5|1321.5|1322|1321.5|1322.5|1321.5|1322|1321.5|239
1646227220000|2022-03-02 13:20:20|1321.5|1321|1320|1318|1321.5|1321|1318.5|1317|3140
1646227230000|2022-03-02 13:20:30||1319||1319||1319||1319|0
1646227260000|2022-03-02 13:21:00|1320.5|1319.5|1321.5|1320|1323|1321|1320.5|1319|1983
1646227300000|2022-03-02 13:21:40|1321||1321||1321||1321||0
1646227350000|2022-03-02 13:22:30|||||||||791
1646227360000|2022-03-02 13:22:40|1321.5|1320.5|1321.5|1320.5|1321.5|1320.5|1321.5|1320.5|179
1646227390000|2022-03-02 13:23:10|1321|1320|1321|1320|1321|1320|1321|1320|148
1646227420000|2022-03-02 13:23:40|1320.5|1319.5|1321|1319.5|1321|1320|1320.5|1319.5|1223
1646227500000|2022-03-02 13:25:00|1321.5|1320|1322|1320|1322.5|1321.5|1321|1320|2747
1646227590000|2022-03-02 13:26:30||1321||1321||1321||1321|0
1646227600000|2022-03-02 13:26:40|1322.5|1321.5|1323|1322|1323|1322|1322.5|1321.5|244
1646227610000|2022-03-02 13:26:50|1323.5|1322.5|1324|1322|1324.5|1323|1323|1322|2004
1646227630000|2022-03-02 13:27:10|1324.5|1322.5|1324|1323|1325|1323|1324|1322|354
1646227650000|2022-03-02 13:27:30|||||||||110
1646227670000|2022-03-02 13:27:50|1323.5|1322.5|1323.5|1322|1323.5|1322.5|1323.5|1322|265
1646227700000|2022-03-02 13:28:20|1324|1322.5|1324|1322.5|1324|1322.5|1324|1322.5|0
1646227740000|2022-03-02 13:29:00|1324.5|1323|1326|1324.5|1327|1325.5|1324.5|1323|1837
1646227760000|2022-03-02 13:29:20|||||||||33
1646227800000|2022-03-02 13:30:00|1325|1324|1324.5|1323|1326|1324|1324.5|1323|779
1646227830000|2022-03-02 13:30:30|1325.5|1323.5|1325|1323.5|1325.5|1324.5|1325|1323.5|559
1646227850000|2022-03-02 13:30:50|1324.5||1324.5||1324.5||1324.5||0
1646227860000|2022-03-02 13:31:00|||||||||33
1646227870000|2022-03-02 13:31:10|1324|1323|1324.5|1322.5|1324.5|1323|1323.5|1322|146
1646227920000|2022-03-02 13:32:00|||||||||755
1646227930000|2022-03-02 13:32:10|1324|1322|1322.5|1321.5|1324|1322|1322.5|1321|1122
1646227940000|2022-03-02 13:32:20|1323|1322|1323|1322|1323|1322|1322.5|1322|239
1646227970000|2022-03-02 13:32:50|1323.5|1322.5|1324.5|1322.5|1324.5|1322.5|1323.5|1322.5|710
1646227980000|2022-03-02 13:33:00|1325.5|1323.5|1325.5|1323.5|1326|1324|1325.5|1323.5|428
1646227990000|2022-03-02 13:33:10|1325||1325||1325||1325||0
1646228030000|2022-03-02 13:33:50||1323||1323.5||1323.5||1323|70
1646228040000|2022-03-02 13:34:00|1324.5||1324.5||1324.5||1324.5||0
1646228070000|2022-03-02 13:34:30|1325||1324.5||1325||1324.5||62
1646228080000|2022-03-02 13:34:40|1325||1324.5||1325||1324.5||0
1646228090000|2022-03-02 13:34:50|1324|1322.5|1324.5|1322.5|1324.5|1322.5|1324|1322.5|17
1646228100000|2022-03-02 13:35:00|1324||1324.5||1324.5||1324||0
1646228110000|2022-03-02 13:35:10|1324||1324||1324||1324||0
1646228140000|2022-03-02 13:35:40|1323.5|1322|1322.5|1321.5|1323.5|1322.5|1322.5|1321.5|246
1646228280000|2022-03-02 13:38:00|1323|1322|1323|1322|1323.5|1322.5|1323|1322|1134
1646228330000|2022-03-02 13:38:50|1322.5|1321.5|1322|1321|1322.5|1321.5|1322|1321|176
1646228340000|2022-03-02 13:39:00|1321.5|1321.5|1323|1322|1323|1322|1321.5|1321.5|577
1646228350000|2022-03-02 13:39:10|1323.5|1322.5|1324|1322.5|1324.5|1323|1323.5|1322.5|395
1646228380000|2022-03-02 13:39:40|1324.5|1323|1325|1323.5|1325.5|1323.5|1324.5|1323|0
1646228390000|2022-03-02 13:39:50|1325.5||1325.5||1326||1325.5||0
1646228400000|2022-03-02 13:40:00|1325||1325||1325||1325||0
1646228420000|2022-03-02 13:40:20|1324.5|1322.5|1324|1322.5|1324.5|1323.5|1324|1322.5|51
1646228450000|2022-03-02 13:40:50|1323.5||1323.5||1323.5||1323.5||0
1646228470000|2022-03-02 13:41:10||1322||1322||1322||1322|41
1646228540000|2022-03-02 13:42:20|1324|1322.5|1324.5|1322.5|1324.5|1323|1324|1322.5|632
1646228580000|2022-03-02 13:43:00||1323||1323||1323||1323|0
1646228610000|2022-03-02 13:43:30|1324|1322.5|1321.5|1320.5|1324.5|1323|1321.5|1320.5|3245
1646228630000|2022-03-02 13:43:50|1321|1320|1320.5|1319|1321|1320.5|1320.5|1318.5|416
1646228670000|2022-03-02 13:44:30|||||||||3
1646228690000|2022-03-02 13:44:50|1321|1319.5|1320.5|1319.5|1321|1319.5|1320.5|1319.5|532
1646228770000|2022-03-02 13:46:10|1320|1319|1320|1318.5|1320|1319|1319.5|1318.5|870
1646228790000|2022-03-02 13:46:30|1319.5|1318|1319.5|1317.5|1319.5|1318|1319|1317|0
1646228810000|2022-03-02 13:46:50||1318||1318||1318||1318|0
1646228900000|2022-03-02 13:48:20||1318.5||1318.5||1318.5||1318.5|0
1646228910000|2022-03-02 13:48:30|1320|1319|1321.5|1320.5|1322.5|1320.5|1320|1318.5|2238
1646229050000|2022-03-02 13:50:50|1322|1321|1323.5|1322.5|1324|1322.5|1322|1321|1201
1646229060000|2022-03-02 13:51:00|1324||1324||1324||1324||1
1646229080000|2022-03-02 13:51:20||1323||1323||1323||1323|0
1646229090000|2022-03-02 13:51:30|1324.5||1324||1324.5||1324||406
1646229110000|2022-03-02 13:51:50|1323.5|1322.5|1323|1322|1324|1322.5|1323|1321.5|1758
1646229140000|2022-03-02 13:52:20|1323.5|1322.5|1324|1323|1324.5|1323.5|1323.5|1322.5|1816
1646229230000|2022-03-02 13:53:50|1323.5|1322.5|1322.5|1322|1323.5|1322.5|1322.5|1322|458
1646229240000|2022-03-02 13:54:00|1323|1321.5|1323|1321.5|1323|1321.5|1323|1321.5|1
1646229260000|2022-03-02 13:54:20|1322.5|1321|1322|1321|1322.5|1321.5|1322|1321|168
1646229300000|2022-03-02 13:55:00|1321.5||1321.5||1321.5||1321.5||0
1646229310000|2022-03-02 13:55:10|||||||||30
1646229330000|2022-03-02 13:55:30|1321|1320.5|1321|1320|1321|1320.5|1321|1320|121
1646229350000|2022-03-02 13:55:50|1321.5||1321||1321.5||1321||0
1646229380000|2022-03-02 13:56:20|1320|1319.5|1319|1318|1320|1319.5|1319|1318|1657
1646229400000|2022-03-02 13:56:40|1319.5|1318.5|1319.5|1318|1319.5|1319|1319.5|1318|310
1646229410000|2022-03-02 13:56:50||1317.5||1318.5||1318.5||1317.5|0
1646229470000|2022-03-02 13:57:50|1319|1318|1319|1317.5|1319|1318|1319|1317.5|137
1646229490000|2022-03-02 13:58:10|1318.5|1317|1318|1316.5|1318.5|1317|1318|1316.5|28
1646229500000|2022-03-02 13:58:20|||||||||1500
1646229530000|2022-03-02 13:58:50|1318.5|1317.5|1319|1317|1319|1318.5|1318|1317|2076
1646229550000|2022-03-02 13:59:10|1319.5|1318|1321|1320|1321|1320|1318.5|1317|2623
1646229580000|2022-03-02 13:59:40|1321.5|1320.5|1322|1321|1322.5|1321|1321.5|1320|1868
1646229670000|2022-03-02 14:01:10|||||||||4
1646229690000|2022-03-02 14:01:30|1321.5|1320.5|1321|1320|1321.5|1320.5|1321|1320|691
1646229710000|2022-03-02 14:01:50|1320.5|1319.5|1321.5|1320|1321.5|1320|1320.5|1319.5|2588
1646229760000|2022-03-02 14:02:40|1322|1321|1323|1322|1323|1322|1322|1320|2953
1646229790000|2022-03-02 14:03:10|1323.5|1322.5|1324|1323|1324|1323|1323.5|1322.5|343
1646229800000|2022-03-02 14:03:20|1324.5|1323.5|1325.5|1324|1326|1324.5|1324|1323.5|18463
1646229810000|2022-03-02 14:03:30|1325|1324.5|1322|1321|1325|1324.5|1322|1321|2426
1646229830000|2022-03-02 14:03:50|1321|1320|1321|1320|1321|1320|1321|1320|1
1646229860000|2022-03-02 14:04:20|1320.5|1319.5|1319.5|1318|1320.5|1319.5|1319.5|1318|2008
1646229910000|2022-03-02 14:05:10|1319|1317.5|1317.5|1315.5|1319.5|1317.5|1317.5|1315.5|682
1646229920000|2022-03-02 14:05:20||1316||1315.5||1316||1315.5|0
1646229940000|2022-03-02 14:05:40|1317|1316|1317.5|1316|1317.5|1316|1317|1315.5|101
1646229950000|2022-03-02 14:05:50||1315.5||1316||1316||1315.5|0
1646229960000|2022-03-02 14:06:00|||||||||120
1646229980000|2022-03-02 14:06:20||1315.5||1315.5||1315.5||1315.5|0
1646229990000|2022-03-02 14:06:30||1316||1316||1316||1316|0
1646230020000|2022-03-02 14:07:00|1317||1317||1317||1317||0
1646230030000|2022-03-02 14:07:10|1317.5|1316.5|1319|1318|1319.5|1318.5|1317.5|1316.5|3377
1646230110000|2022-03-02 14:08:30|1318.5|1317.5|1317|1316.5|1318.5|1317.5|1317|1316.5|1930
1646230120000|2022-03-02 14:08:40|1316.5|1315.5|1318|1316.5|1318.5|1317.5|1316.5|1315.5|2051
1646230170000|2022-03-02 14:09:30|1318.5|1317|1318.5|1317.5|1319.5|1318.5|1318.5|1317|2739
1646230180000|2022-03-02 14:09:40|1319|1318|1319|1317.5|1319.5|1318.5|1318.5|1317.5|504
1646230190000|2022-03-02 14:09:50|1318.5||1319||1319||1318.5||0
1646230210000|2022-03-02 14:10:10|1318.5||1318.5||1318.5||1318.5||0
1646230270000|2022-03-02 14:11:10|1319|1318|1319|1318|1319.5|1318.5|1318.5|1317.5|2861
1646230290000|2022-03-02 14:11:30|1318.5|1317.5|1318|1317|1318.5|1317.5|1318|1317|452
1646230300000|2022-03-02 14:11:40|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|1317.5|1316.5|236
1646230310000|2022-03-02 14:11:50|1318|1317|1317.5|1316|1318.5|1317|1317.5|1316|1410
1646230390000|2022-03-02 14:13:10|1317||1317||1317||1316.5||329
1646230400000|2022-03-02 14:13:20|1317.5|1316.5|1318.5|1316.5|1318.5|1317|1317|1316.5|924
1646230430000|2022-03-02 14:13:50|1319|1317|1319|1317.5|1320|1319|1319|1317|1095
1646230440000|2022-03-02 14:14:00|1319.5|1318|1319.5|1318|1319.5|1318|1319.5|1318|345
1646230450000|2022-03-02 14:14:10|1320|1318.5|1320|1319|1320|1319|1320|1318.5|0
1646230460000|2022-03-02 14:14:20|1320.5|1319.5|1320.5|1319.5|1320.5|1319.5|1320.5|1319.5|315
1646230470000|2022-03-02 14:14:30|1320|1320|1320|1319|1320|1320|1319.5|1318.5|1345
1646230480000|2022-03-02 14:14:40|1320.5|1319.5|1320.5|1319.5|1320.5|1319.5|1320.5|1319.5|0
1646230510000|2022-03-02 14:15:10|||||||||44
1646230540000|2022-03-02 14:15:40|1321|1320.5|1321|1319.5|1321|1320.5|1321|1319.5|926
1646230580000|2022-03-02 14:16:20|1320.5||1320||1320.5||1320||313
1646230600000|2022-03-02 14:16:40|1319.5|1318.5|1319.5|1318|1320|1318.5|1319.5|1318|782
1646230610000|2022-03-02 14:16:50||1318.5||1318.5||1318.5||1318.5|0
1646230620000|2022-03-02 14:17:00||1318||1318||1318||1318|0
1646230640000|2022-03-02 14:17:20|1319||1319||1319||1319||0
1646230660000|2022-03-02 14:17:40|1318.5|1317.5|1318.5|1317.5|1318.5|1317.5|1318|1317|670
1646230710000|2022-03-02 14:18:30|||||||||78
1646230740000|2022-03-02 14:19:00|1319|1318|1319|1318|1319|1318.5|1319|1318|750
1646230780000|2022-03-02 14:19:40|1319.5|1318.5|1321|1319.5|1321|1319.5|1319|1318|1351
1646230790000|2022-03-02 14:19:50|1320.5|1318.5|1319.5|1318.5|1320.5|1319|1319|1318.5|1976
1646230800000|2022-03-02 14:20:00|1320|1319|1320.5|1319|1320.5|1319.5|1320|1319|603
1646230900000|2022-03-02 14:21:40|1320||1320||1320||1320||0
1646230920000|2022-03-02 14:22:00|1320.5|1320|1320.5|1319.5|1324|1322|1320.5|1319|18961
1646230940000|2022-03-02 14:22:20|1321|1320|1321.5|1320.5|1321.5|1320.5|1321|1320|320
1646230950000|2022-03-02 14:22:30|1322|1321|1321.5|1321|1322|1321|1321.5|1321|352
1646230960000|2022-03-02 14:22:40|1321|1320.5|1319|1318|1321.5|1320.5|1319|1318|3718
1646230970000|2022-03-02 14:22:50|||||||||718
1646230980000|2022-03-02 14:23:00|1320|1318.5|1320|1318.5|1320|1318.5|1320|1318.5|150
1646230990000|2022-03-02 14:23:10|1320.5|1319|1321|1319.5|1321|1319.5|1320.5|1319|286
1646231000000|2022-03-02 14:23:20||1320||1320||1320||1320|0
1646231010000|2022-03-02 14:23:30||1320.5||1320.5||1320.5||1320|578
1646231020000|2022-03-02 14:23:40|||||||||73
1646231030000|2022-03-02 14:23:50|1320.5|1320|1320|1318.5|1321.5|1320.5|1320|1318.5|940
1646231090000|2022-03-02 14:24:50|1319.5||1319||1319.5||1319||278
1646231100000|2022-03-02 14:25:00|1319.5|1318|1319|1318|1319.5|1318|1319|1318|1146
1646231130000|2022-03-02 14:25:30|1319.5|1318.5|1321.5|1319.5|1321.5|1320.5|1319.5|1318.5|3058
1646231140000|2022-03-02 14:25:40|1321|1320|1321|1320|1321|1320|1321|1320|0
1646231160000|2022-03-02 14:26:00|1320.5|1319|1320|1318.5|1321|1319.5|1319|1318|2934
1646231170000|2022-03-02 14:26:10|1319.5|1318|1319.5|1318|1319.5|1318|1319.5|1318|305
1646231210000|2022-03-02 14:26:50|1319|1317.5|1318.5|1316.5|1319|1317.5|1318.5|1316.5|584
1646231220000|2022-03-02 14:27:00|1319|1317|1319.5|1317.5|1319.5|1317.5|1318.5|1317|485
1646231230000|2022-03-02 14:27:10|1320|1318|1320|1319|1320|1319|1320|1318|343
1646231320000|2022-03-02 14:28:40|1320.5|1319.5|1322|1321.5|1322|1321.5|1319.5|1319|5564
1646231330000|2022-03-02 14:28:50|1323|1321|1321.5|1320.5|1323|1321.5|1321.5|1320.5|1049
1646231400000|2022-03-02 14:30:00|1321|1320|1320|1319|1321.5|1320|1320|1319|3011
1646231410000|2022-03-02 14:30:10|1320.5|1319.5|1322|1320.5|1322|1320.5|1320|1319.5|732
1646231420000|2022-03-02 14:30:20|1321.5||1321.5||1322||1321.5||0
1646231430000|2022-03-02 14:30:30|1322|1321|1322|1321|1322|1321|1322|1321|173
1646231440000|2022-03-02 14:30:40|1322.5|1321.5|1322.5|1321.5|1323|1321.5|1322.5|1321.5|631
1646231460000|2022-03-02 14:31:00|1323|1322.5|1323|1322|1323|1322.5|1322.5|1321.5|210
1646231480000|2022-03-02 14:31:20|1322|1321.5|1321|1320|1322|1321.5|1320.5|1320|4245
1646231520000|2022-03-02 14:32:00|1320.5|1319.5|1321.5|1320.5|1321.5|1320.5|1320|1319|2303
1646231530000|2022-03-02 14:32:10|1322|1321|1323.5|1322|1323.5|1322|1322|1320.5|1668
1646231540000|2022-03-02 14:32:20|1322.5|1321.5|1323|1321.5|1323|1321.5|1322.5|1321.5|697
1646231560000|2022-03-02 14:32:40|1322.5|1321|1321|1320|1323|1321|1320.5|1320|1720
1646231570000|2022-03-02 14:32:50|1320.5|1319.5|1321|1320|1321|1320|1319.5|1318|3860
1646231580000|2022-03-02 14:33:00|1321.5|1320.5|1321|1319|1322|1320.5|1321|1319|852
1646231590000|2022-03-02 14:33:10|1320.5||1320.5||1320.5||1320.5||0
1646231600000|2022-03-02 14:33:20|1320|1318.5|1318|1316.5|1320|1318.5|1318|1316.5|1221
1646231610000|2022-03-02 14:33:30|1317.5|1317.5|1319|1317.5|1319|1318|1317.5|1316.5|1755
1646231630000|2022-03-02 14:33:50|1318.5|1318|1318.5|1317|1319|1318|1318.5|1317|1028
1646231640000|2022-03-02 14:34:00|1318|1316.5|1317|1315.5|1318|1316.5|1317|1315|724
1646231650000|2022-03-02 14:34:10||1315||1315||1315||1314.5|0
1646231670000|2022-03-02 14:34:30|1316.5||1316.5||1316.5||1316.5||46
1646231700000|2022-03-02 14:35:00|1317|1315.5|1315.5|1314.5|1317|1316|1315.5|1314.5|1389
1646231710000|2022-03-02 14:35:10|1317|1315|1316.5|1315.5|1317|1316|1315.5|1314.5|2441
1646231720000|2022-03-02 14:35:20|1317|1316|1316.5|1315|1317|1316|1315.5|1314.5|1317
1646231740000|2022-03-02 14:35:40|1315.5|1314.5|1315.5|1314|1316|1315|1315|1314|735
1646231750000|2022-03-02 14:35:50|1316|1314.5|1315.5|1314|1316|1314.5|1315.5|1314|11104
1646231760000|2022-03-02 14:36:00|1315|1313.5|1314.5|1313|1315|1313.5|1314.5|1312.5|860
1646231770000|2022-03-02 14:36:10|1314|1312.5|1313.5|1312.5|1314.5|1312.5|1313.5|1312.5|150
1646231790000|2022-03-02 14:36:30|||||||||7
1646231810000|2022-03-02 14:36:50|1313|1312|1311.5|1310|1313|1312|1311.5|1310|701
1646231850000|2022-03-02 14:37:30|1312|1310.5|1312.5|1312|1312.5|1312|1312|1310|1451
1646231860000|2022-03-02 14:37:40|1313|1311.5|1311.5|1310|1313|1312.5|1311.5|1310|17581
1646231870000|2022-03-02 14:37:50|1311|1309.5|1310.5|1309|1311|1309.5|1310.5|1308.5|150
1646231890000|2022-03-02 14:38:10|1310|1308.5|1308|1306.5|1310|1308.5|1307.5|1306.5|808
1646231900000|2022-03-02 14:38:20|1307.5|1306|1307.5|1305.5|1308|1306.5|1307.5|1305.5|0
1646231910000|2022-03-02 14:38:30|1307|1305|1307|1305|1307.5|1306.5|1306|1304.5|1201
1646231930000|2022-03-02 14:38:50||1305.5||1305.5||1305.5||1305.5|0
1646231950000|2022-03-02 14:39:10|1306.5|1305|1304.5|1303|1307|1305|1304.5|1303|941
1646231960000|2022-03-02 14:39:20|1303.5|1302|1303.5|1302|1303.5|1302|1303.5|1301.5|103
1646231970000|2022-03-02 14:39:30|1303|1301.5|1304.5|1303|1304.5|1303|1301.5|1299.5|7975
1646231990000|2022-03-02 14:39:50|1305|1303.5|1304|1303|1305.5|1304|1304|1303|1873
1646232000000|2022-03-02 14:40:00|1304.5|1304|1305|1303.5|1306|1305|1304.5|1303|1830
1646232010000|2022-03-02 14:40:10|||||||||286
1646232020000|2022-03-02 14:40:20|1305.5|1304|1310|1307.5|1310|1307.5|1305.5|1304|2181
1646232030000|2022-03-02 14:40:30|1309.5|1308.5|1309.5|1308|1309.5|1309|1309|1307.5|1122
1646232040000|2022-03-02 14:40:40|1310|1308.5|1310.5|1309|1310.5|1309.5|1310|1308|1724
1646232050000|2022-03-02 14:40:50|1311|1309.5|1310|1308.5|1312|1310|1309.5|1308.5|1103
1646232060000|2022-03-02 14:41:00||1309||1309||1309||1309|0
1646232080000|2022-03-02 14:41:20|1310.5|1309.5|1310|1308.5|1310.5|1309.5|1308.5|1308|3929
1646232100000|2022-03-02 14:41:40|1310.5|1309|1311|1309.5|1312.5|1311|1310.5|1309|1652
1646232110000|2022-03-02 14:41:50|1310.5|1309|1309.5|1308|1310.5|1309|1309.5|1308|1099
1646232120000|2022-03-02 14:42:00|1309|1307.5|1308.5|1307.5|1309.5|1307.5|1308.5|1307.5|4940
1646232130000|2022-03-02 14:42:10|1309|1308|1308.5|1307|1309|1308.5|1308.5|1307|13750
1646232140000|2022-03-02 14:42:20|1307.5|1306.5|1304.5|1303.5|1308.5|1306.5|1304.5|1302.5|6125
1646232150000|2022-03-02 14:42:30|1305|1304|1306.5|1305|1306.5|1305|1305|1303.5|1777
1646232160000|2022-03-02 14:42:40||1305.5||1305.5||1305.5||1305.5|0
1646232170000|2022-03-02 14:42:50|||||||||243
1646232180000|2022-03-02 14:43:00|1307|1306|1308|1307|1308.5|1307|1307|1305.5|638
1646232190000|2022-03-02 14:43:10|1308.5||1308.5||1308.5||1308.5||0
1646232210000|2022-03-02 14:43:30|1309|1307.5|1310|1309|1310|1309|1308.5|1307.5|903
1646232220000|2022-03-02 14:43:40|1309.5|1308.5|1309.5|1308.5|1309.5|1308.5|1309.5|1308|840
1646232230000|2022-03-02 14:43:50|1309|1308|1308.5|1308|1309.5|1308|1308.5|1308|811
1646232240000|2022-03-02 14:44:00|1309.5|1307.5|1309|1307.5|1309.5|1307.5|1308.5|1307.5|266
1646232250000|2022-03-02 14:44:10|1309.5|1308|1309.5|1308|1309.5|1308|1309.5|1308|0
1646232270000|2022-03-02 14:44:30|1309|1308.5|1307.5|1305.5|1309|1308.5|1307.5|1305.5|1396
1646232290000|2022-03-02 14:44:50|1307|1305|1305|1303|1307|1305|1304|1303|2160
1646232300000|2022-03-02 14:45:00|1304.5|1303.5|1305.5|1304.5|1306|1305.5|1304|1303.5|701
1646232320000|2022-03-02 14:45:20|1306|1305|1306.5|1305|1307.5|1305|1306|1304.5|1315
1646232330000|2022-03-02 14:45:30|1307||1306.5||1307.5||1306.5||0
1646232350000|2022-03-02 14:45:50|1307|1305.5|1307|1305.5|1307|1305.5|1307|1305.5|0
1646232370000|2022-03-02 14:46:10|1307.5|1306.5|1308.5|1306.5|1308.5|1306.5|1307.5|1306.5|281
1646232380000|2022-03-02 14:46:20||1307||1307.5||1307.5||1307|0
1646232390000|2022-03-02 14:46:30|1309.5|1308|1310|1309|1310|1309|1309.5|1308|907
1646232400000|2022-03-02 14:46:40|1309.5|1308.5|1309.5|1308|1309.5|1308.5|1309|1308|1215
1646232410000|2022-03-02 14:46:50|1310|1308.5|1310|1308.5|1310|1308.5|1310|1308.5|0
1646232430000|2022-03-02 14:47:10|1309.5|1307|1307.5|1306|1309.5|1308|1307|1306|935
1646232480000|2022-03-02 14:48:00||1306.5||1306||1306.5||1306|5
1646232490000|2022-03-02 14:48:10|1308|1307|1309|1307.5|1309.5|1307.5|1308|1306|3702
1646232540000|2022-03-02 14:49:00|1308|1308|1308|1306.5|1308|1308|1308|1306.5|2355
1646232550000|2022-03-02 14:49:10|1307.5|1306|1307.5|1306.5|1307.5|1306.5|1307|1306|219
1646232560000|2022-03-02 14:49:20||1306||1306||1306||1306|0
1646232570000|2022-03-02 14:49:30||1306.5||1306||1306.5||1306|0
1646232590000|2022-03-02 14:49:50|1308|1306.5|1308|1306.5|1308.5|1307.5|1308|1306.5|1213
1646232600000|2022-03-02 14:50:00|1308.5|1307|1309|1308|1310|1308|1308.5|1307|10297
1646232610000|2022-03-02 14:50:10|1309.5|1308.5|1309.5|1308.5|1310|1308.5|1309.5|1308.5|592
1646232620000|2022-03-02 14:50:20|1310||1310||1310||1310||1
1646232630000|2022-03-02 14:50:30|1309.5|1309|1308.5|1307|1309.5|1309|1308.5|1307|1225
1646232660000|2022-03-02 14:51:00|1309.5|1307.5|1309|1307.5|1309.5|1308.5|1309|1307|206
1646232670000|2022-03-02 14:51:10|||||||||3
1646232680000|2022-03-02 14:51:20|1308||1309||1309||1308||282
1646232690000|2022-03-02 14:51:30|1309.5|1308|1309.5|1308|1309.5|1308|1309.5|1308|0
1646232720000|2022-03-02 14:52:00||1308.5||1308.5||1308.5||1308.5|0
1646232730000|2022-03-02 14:52:10|||||||||1
1646232750000|2022-03-02 14:52:30|1310|1309|1308.5|1307.5|1310|1309|1308.5|1307.5|1372
1646232760000|2022-03-02 14:52:40||1307||1307||1307||1307|4
1646232790000|2022-03-02 14:53:10|1308|1306.5|1305.5|1304.5|1308|1307|1305.5|1304.5|1339
1646232810000|2022-03-02 14:53:30||1304||1304||1304||1304|0
1646232820000|2022-03-02 14:53:40|1305||1305||1305||1305||0
1646232830000|2022-03-02 14:53:50|1305.5|1304.5|1306.5|1304.5|1306.5|1304.5|1305.5|1304.5|1112
1646232840000|2022-03-02 14:54:00|1307|1305|1308.5|1307|1308.5|1307|1307|1304.5|1182
1646232850000|2022-03-02 14:54:10|1309|1308|1310|1308.5|1310.5|1308.5|1309|1308|138
1646232860000|2022-03-02 14:54:20|||||||||118
1646232880000|2022-03-02 14:54:40|1309.5|1309|1310|1308.5|1310|1309|1309.5|1308.5|493
1646232890000|2022-03-02 14:54:50|1309.5|1309|1309.5|1308|1309.5|1309|1309.5|1308|522
1646232900000|2022-03-02 14:55:00|1310|1308.5|1309.5|1308|1310|1308.5|1309.5|1308|479
1646232930000|2022-03-02 14:55:30|1309|1307.5|1306|1304.5|1309.5|1307.5|1306|1304.5|3982
1646232950000|2022-03-02 14:55:50|1305.5|1303.5|1305|1302.5|1305.5|1303.5|1305|1302.5|522
1646232960000|2022-03-02 14:56:00|1305.5|1303|1307|1306|1307.5|1306|1305.5|1303|2172
1646232980000|2022-03-02 14:56:20|1306.5|1305.5|1305|1303.5|1306.5|1305.5|1305|1303|1783
1646232990000|2022-03-02 14:56:30||1304||1304||1304||1304|0
1646233000000|2022-03-02 14:56:40|1304.5|1303.5|1304.5|1303.5|1304.5|1304|1304.5|1303.5|790
1646233010000|2022-03-02 14:56:50|1303.5|1303|1304|1302.5|1304|1303|1303.5|1301.5|1
1646233020000|2022-03-02 14:57:00|1304.5||1304.5||1304.5||1304.5||0
1646233040000|2022-03-02 14:57:20|1304||1304||1304||1303.5||0
1646233050000|2022-03-02 14:57:30||1303||1303||1303||1303|0
1646233060000|2022-03-02 14:57:40|1304.5|1303.5|1304.5|1303.5|1304.5|1303.5|1304.5|1303.5|175
1646233070000|2022-03-02 14:57:50|1305|1304|1305.5|1304.5|1305.5|1304.5|1305|1303.5|2175
1646233080000|2022-03-02 14:58:00|1306|1305|1307.5|1306|1307.5|1306|1306|1305|791
1646233090000|2022-03-02 14:58:10|1307||1307.5||1307.5||1307||0
1646233100000|2022-03-02 14:58:20|1307||1307||1307||1307||3
1646233110000|2022-03-02 14:58:30|1306.5|1305.5|1306|1304.5|1307|1305.5|1306|1304.5|1149
1646233140000|2022-03-02 14:59:00|1306.5|1305.5|1305|1304|1306.5|1305.5|1305|1304|909
1646233190000|2022-03-02 14:59:50|1305.5|1304.5|1306|1305|1306|1305|1305.5|1304.5|591
1646233200000|2022-03-02 15:00:00|1305.5||1306||1306||1305.5||219
1646233210000|2022-03-02 15:00:10|1305.5|1304.5|1304|1303|1305.5|1304.5|1304|1303|1372
1646233230000|2022-03-02 15:00:30|1304.5|1303.5|1304.5|1303|1304.5|1304|1304.5|1303|1304
1646233240000|2022-03-02 15:00:40|1304||1304||1304||1304||20
1646233250000|2022-03-02 15:00:50|||||||||18405
1646233260000|2022-03-02 15:01:00|1304.5||1304||1304.5||1304||0
1646233270000|2022-03-02 15:01:10|1303.5|1302.5|1303|1301.5|1303.5|1302.5|1302|1301.5|622
1646233280000|2022-03-02 15:01:20|1302.5||1302||1302.5||1302||18405
1646233290000|2022-03-02 15:01:30|1302.5|1301|1302|1301|1302.5|1301|1302|1301|37197
1646233300000|2022-03-02 15:01:40|1301.5|1300.5|1300.5|1299|1301.5|1300.5|1300.5|1299|998
1646233310000|2022-03-02 15:01:50|1301|1299.5|1301.5|1300.5|1301.5|1300.5|1301|1299.5|803
1646233320000|2022-03-02 15:02:00|1301|1300|1300.5|1300|1301|1300|1300.5|1300|356
1646233330000|2022-03-02 15:02:10|1300|1299.5|1299.5|1298|1300|1299.5|1299.5|1298|92
1646233340000|2022-03-02 15:02:20|1300|1298.5|1302.5|1301|1302.5|1301|1300|1298.5|2358
1646233360000|2022-03-02 15:02:40|1303|1301.5|1302.5|1301.5|1303|1301.5|1302.5|1301.5|439
1646233370000|2022-03-02 15:02:50|1302|1301|1301|1300|1302.5|1301|1301|1300|1313
1646233380000|2022-03-02 15:03:00|1300.5|1299.5|1300|1298.5|1300.5|1299.5|1300|1298.5|223
1646233400000|2022-03-02 15:03:20|1300.5|1299|1302.5|1301|1302.5|1301|1300.5|1298|638
1646233410000|2022-03-02 15:03:30|1303|1302|1303|1302|1303.5|1302|1303|1301|1659
1646233440000|2022-03-02 15:04:00|1302|1302.5|1301.5|1300|1302|1302.5|1301.5|1300|1364
1646233450000|2022-03-02 15:04:10|1301||1301.5||1301.5||1301||0
1646233460000|2022-03-02 15:04:20|1301||1301||1301||1301||56
1646233470000|2022-03-02 15:04:30|1302|1300.5|1301|1299.5|1302|1300.5|1300.5|1299|2554
1646233480000|2022-03-02 15:04:40|1300.5||1300.5||1300.5||1300.5||87
1646233500000|2022-03-02 15:05:00|1301|1300|1301|1300|1301|1300|1301|1300|97
1646233520000|2022-03-02 15:05:20|1300.5|1299.5|1301|1299.5|1301|1299.5|1300.5|1299.5|1232
1646233530000|2022-03-02 15:05:30|1300.5||1300.5||1300.5||1300.5||0
1646233540000|2022-03-02 15:05:40|1301|1300|1301|1299.5|1301.5|1300|1300.5|1299.5|1051
1646233550000|2022-03-02 15:05:50|1301.5|1300|1301.5|1300.5|1301.5|1300.5|1301|1300|753
1646233560000|2022-03-02 15:06:00|1301|1300|1300|1298.5|1301|1300|1300|1298.5|1144
1646233570000|2022-03-02 15:06:10|1299.5|1298|1298|1297|1299.5|1298|1298|1297|204
1646233600000|2022-03-02 15:06:40|1297.5|1296.5|1297|1296.5|1297.5|1296.5|1297|1296.5|87
1646233620000|2022-03-02 15:07:00|1297.5|1297|1297|1296|1297.5|1297|1296.5|1296|1185
1646233630000|2022-03-02 15:07:10|1296.5|1295.5|1296.5|1295|1296.5|1296|1296.5|1294.5|326
1646233660000|2022-03-02 15:07:40|1296||1296||1296||1296||0
1646233670000|2022-03-02 15:07:50|1296.5||1296.5||1296.5||1296.5||0
1646233680000|2022-03-02 15:08:00|1296||1296||1296||1296||0
1646233690000|2022-03-02 15:08:10|1295.5|1294|1295.5|1294|1295.5|1295|1295.5|1294|512
1646233710000|2022-03-02 15:08:30|1295|1293.5|1294|1293|1295|1293.5|1294|1293|54
1646233720000|2022-03-02 15:08:40|1295|1293.5|1296|1294.5|1296|1295.5|1295|1293.5|8141
1646233730000|2022-03-02 15:08:50|1295.5|1294|1295.5|1294.5|1295.5|1294.5|1295.5|1294|655
1646233740000|2022-03-02 15:09:00|1296|1295|1295.5|1294|1296|1295|1295.5|1294|918
1646233750000|2022-03-02 15:09:10|1295|1293.5|1294.5|1293|1295|1293.5|1294.5|1293|390
1646233760000|2022-03-02 15:09:20|1294||1294.5||1294.5||1293.5||0
1646233780000|2022-03-02 15:09:40|1295|1293.5|1295|1293.5|1295|1293.5|1295|1293.5|0
1646233810000|2022-03-02 15:10:10|1294.5|1293|1293.5|1292.5|1294.5|1293|1293.5|1292|872
1646233820000|2022-03-02 15:10:20|1293|1292|1293.5|1292|1293.5|1292|1292.5|1291.5|986
1646233830000|2022-03-02 15:10:30|1293||1293||1293||1293||0
1646233840000|2022-03-02 15:10:40|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|1292.5|1291.5|837
1646233870000|2022-03-02 15:11:10|1293||1293||1293||1292.5||0
1646233890000|2022-03-02 15:11:30|1293.5|1292.5|1293|1291.5|1294.5|1293.5|1292.5|1291.5|4037
1646233900000|2022-03-02 15:11:40|1292.5|1292|1293|1292|1293|1292|1292.5|1292|150
1646233910000|2022-03-02 15:11:50|1292.5|1291|1290|1289.5|1292.5|1291.5|1290|1289.5|1237
1646233920000|2022-03-02 15:12:00|1290.5|1290|1292|1291|1292|1291.5|1290|1289.5|5105
1646233930000|2022-03-02 15:12:10|1291.5|1290.5|1290.5|1289.5|1292|1290.5|1290.5|1289.5|527
1646233940000|2022-03-02 15:12:20||1289||1289||1289||1288.5|0
1646233960000|2022-03-02 15:12:40||1289.5||1289.5||1289.5||1289.5|0
1646233970000|2022-03-02 15:12:50|1291.5|1291|1292.5|1291|1293|1292.5|1290.5|1289.5|6095
1646233980000|2022-03-02 15:13:00|1292|1290.5|1291|1289.5|1292.5|1291|1291|1289.5|1268
1646234000000|2022-03-02 15:13:20||1290||1290||1290||1290|0
1646234010000|2022-03-02 15:13:30|1290.5||1290.5||1291||1290.5||108
1646234020000|2022-03-02 15:13:40|1291||1291||1291||1291||0
1646234030000|2022-03-02 15:13:50|1290.5|1289.5|1290.5|1289|1290.5|1289.5|1290.5|1289|218
1646234040000|2022-03-02 15:14:00||1289.5||1289||1289.5||1289|75
1646234050000|2022-03-02 15:14:10||1289.5||1289.5||1289.5||1289.5|0
1646234060000|2022-03-02 15:14:20|1290|1289|1291.5|1290|1291.5|1290.5|1290|1289|5805
1646234070000|2022-03-02 15:14:30|1291|1289.5|1291.5|1289.5|1291.5|1289.5|1291|1289.5|0
1646234080000|2022-03-02 15:14:40|1291||1291||1291||1291||0
1646234090000|2022-03-02 15:14:50|1290.5|1289|1290.5|1289|1290.5|1289|1290.5|1289|855
1646234100000|2022-03-02 15:15:00|1290|1288.5|1289|1288|1290|1288.5|1289|1288|675
1646234110000|2022-03-02 15:15:10|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|1289.5|1288.5|335
1646234120000|2022-03-02 15:15:20|1290|1289|1290|1289|1290|1289|1289.5|1289|274
1646234130000|2022-03-02 15:15:30|1291|1290|1291|1290|1291|1290|1291|1290|731
1646234140000|2022-03-02 15:15:40|1291.5|1290.5|1293.5|1292|1293.5|1292|1291.5|1290.5|335
1646234160000|2022-03-02 15:16:00|||||||||214
1646234180000|2022-03-02 15:16:20|1294|1292.5|1292|1291.5|1294.5|1293|1292|1290.5|1587
1646234200000|2022-03-02 15:16:40|1291.5|1291|1290.5|1289.5|1291.5|1291|1290.5|1289|605
1646234210000|2022-03-02 15:16:50||1289||1289.5||1289.5||1289|0
1646234220000|2022-03-02 15:17:00|1291.5|1290|1291.5|1290|1291.5|1290|1291.5|1290|130
1646234270000|2022-03-02 15:17:50||1290.5||1290.5||1290.5||1290.5|0
1646234280000|2022-03-02 15:18:00|1292|1291|1294.5|1293.5|1295|1293.5|1292|1291|4882
1646234290000|2022-03-02 15:18:10|1294|1293|1294|1293|1294|1293.5|1294|1293|1002
1646234300000|2022-03-02 15:18:20|1293.5|1293.5|1293|1291.5|1294|1293.5|1293|1291.5|1698
1646234310000|2022-03-02 15:18:30|1292.5|1291|1292|1290.5|1292.5|1291|1292|1290.5|190
1646234320000|2022-03-02 15:18:40|||||||||36
1646234350000|2022-03-02 15:19:10|1292.5|1291|1293|1292|1293|1292|1292.5|1291|926
1646234400000|2022-03-02 15:20:00|1293.5|1291.5|1293|1292|1293.5|1292|1292.5|1291|1611
1646234410000|2022-03-02 15:20:10|1293.5|1292.5|1295.5|1294|1295.5|1294|1293.5|1292.5|3997
1646234420000|2022-03-02 15:20:20|1295|1293.5|1293.5|1292|1295|1293.5|1293|1292|1162
1646234430000|2022-03-02 15:20:30|||||||||2153
1646234460000|2022-03-02 15:21:00|1292.5|1291.5|1292.5|1291|1293|1292|1292.5|1291|1137
1646234490000|2022-03-02 15:21:30|1293.5|1292|1293.5|1292|1293.5|1292|1293.5|1292|586
1646234510000|2022-03-02 15:21:50|1293|1292.5|1293|1292|1293|1292.5|1293|1292|405
1646234570000|2022-03-02 15:22:50||1292.5||1292.5||1292.5||1292.5|0
1646234580000|2022-03-02 15:23:00||1292||1292||1292||1292|1003
1646234590000|2022-03-02 15:23:10|1292.5|1291|1292.5|1291|1292.5|1292|1292.5|1291|630
1646234610000|2022-03-02 15:23:30||1291.5||1291.5||1291.5||1291.5|0
1646234630000|2022-03-02 15:23:50|1292|1291|1292.5|1291.5|1292.5|1291.5|1292|1291|282
1646234640000|2022-03-02 15:24:00|1292|1291|1291|1289.5|1292|1291.5|1291|1289.5|874
1646234660000|2022-03-02 15:24:20||1290||1290||1290||1290|0
1646234670000|2022-03-02 15:24:30|1290.5|1289.5|1290.5|1289.5|1290.5|1289.5|1290.5|1289.5|0
1646234690000|2022-03-02 15:24:50|1291|1290|1291.5|1290.5|1291.5|1290.5|1291|1290|764
1646234720000|2022-03-02 15:25:20|1291|1290|1291|1290|1291|1290|1291|1290|361
1646234730000|2022-03-02 15:25:30|1290.5|1289.5|1290.5|1289.5|1290.5|1289.5|1290.5|1289.5|760
1646234780000|2022-03-02 15:26:20|1290|1289|1290.5|1289|1290.5|1289|1290|1289|572
1646234790000|2022-03-02 15:26:30||1289.5||1289.5||1289.5||1289.5|0
1646234810000|2022-03-02 15:26:50|1290|1289|1290|1289|1290|1289.5|1290|1289|570
1646234820000|2022-03-02 15:27:00|1289.5|1288.5|1288.5|1287.5|1289.5|1288.5|1288.5|1287.5|999
1646234830000|2022-03-02 15:27:10|1289|1288|1289.5|1288|1289.5|1288|1289|1288|555
1646234840000|2022-03-02 15:27:20||1288.5||1288.5||1288.5||1288.5|0
1646234870000|2022-03-02 15:27:50|1290|1289|1290|1289|1290|1289|1289.5|1289|1243
1646234880000|2022-03-02 15:28:00|1290.5|1289.5|1294|1292.5|1294.5|1292.5|1290.5|1289|765
1646234890000|2022-03-02 15:28:10|1294.5||1294.5||1295||1294.5||96
1646234900000|2022-03-02 15:28:20|1293.5|1292|1292.5|1291.5|1293.5|1292|1292.5|1291.5|1270
1646234910000|2022-03-02 15:28:30||1291||1291.5||1291.5||1291|434
1646234930000|2022-03-02 15:28:50|1292|1291|1292.5|1291.5|1292.5|1291.5|1292|1291|1964
1646234940000|2022-03-02 15:29:00|1292|1291|1292.5|1291.5|1292.5|1291.5|1292|1291|367
1646234950000|2022-03-02 15:29:10|1293.5|1292|1293|1292|1293.5|1292.5|1292.5|1291.5|2205
1646234960000|2022-03-02 15:29:20|1293.5|1292.5|1294.5|1293.5|1295|1293.5|1293.5|1292|1059
1646234970000|2022-03-02 15:29:30|1295|1294|1296|1295|1296|1295|1295|1294|1010
1646234980000|2022-03-02 15:29:40|1295|1294.5|1295.5|1294.5|1295.5|1295|1295|1293.5|2811
1646234990000|2022-03-02 15:29:50|1295|1294|1295|1293|1295.5|1294.5|1294|1293|1333
1646235000000|2022-03-02 15:30:00|1295.5|1294|1295.5|1294.5|1296|1294.5|1295.5|1294|646
1646235010000|2022-03-02 15:30:10|1296||1295.5||1296||1295.5||262
1646235020000|2022-03-02 15:30:20|||||||||2
1646235030000|2022-03-02 15:30:30|1296|1295|1296|1294.5|1297.5|1296|1296|1294.5|2619
1646235040000|2022-03-02 15:30:40|1295.5|1294|1295|1293.5|1295.5|1294|1295|1293.5|479
1646235050000|2022-03-02 15:30:50|1294|1293|1294|1293|1295|1293|1294|1293|708
1646235060000|2022-03-02 15:31:00|1295|1293.5|1294|1293|1295|1293.5|1294|1293|290
1646235090000|2022-03-02 15:31:30|||||||||71
1646235110000|2022-03-02 15:31:50|1294.5|1293.5|1296|1295|1296|1295|1294.5|1293.5|811
1646235120000|2022-03-02 15:32:00|1295.5|1295.5|1295.5|1294.5|1295.5|1295.5|1295.5|1294.5|1070
1646235130000|2022-03-02 15:32:10|1296||1296||1296||1296||0
1646235140000|2022-03-02 15:32:20|1295.5|1293.5|1295|1294|1295.5|1294.5|1295|1293.5|1215
1646235160000|2022-03-02 15:32:40|||||||||365
1646235170000|2022-03-02 15:32:50|||||||||77
1646235180000|2022-03-02 15:33:00|1294.5|1294.5|1294.5|1293|1294.5|1294.5|1294.5|1293|1764
1646235200000|2022-03-02 15:33:20|1294||1294||1294||1294||0
1646235220000|2022-03-02 15:33:40|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1294|1293|666
1646235240000|2022-03-02 15:34:00|1295|1294|1294|1293|1295|1294|1293.5|1293|1728
1646235250000|2022-03-02 15:34:10|1293.5|1292|1294|1292.5|1294|1292.5|1293|1292|945
1646235260000|2022-03-02 15:34:20|1293.5|1292|1293.5|1292|1293.5|1292|1293.5|1292|0
1646235280000|2022-03-02 15:34:40|1293||1293||1293||1293||0
1646235290000|2022-03-02 15:34:50|1293.5||1293.5||1293.5||1293.5||426
1646235310000|2022-03-02 15:35:10|1292.5|1291|1291|1289.5|1292.5|1291|1290.5|1289|2800
1646235320000|2022-03-02 15:35:20|1291.5|1290|1290.5|1289|1291.5|1290|1290.5|1289|817
1646235330000|2022-03-02 15:35:30|1291|1289.5|1290.5|1289|1291|1289.5|1290.5|1289|0
1646235340000|2022-03-02 15:35:40|1291|1289.5|1291|1289.5|1291|1289.5|1291|1289.5|311
1646235350000|2022-03-02 15:35:50|1291.5|1290|1291.5|1290.5|1291.5|1290.5|1291.5|1290|381
1646235360000|2022-03-02 15:36:00|1292||1291.5||1292||1291.5||47
1646235370000|2022-03-02 15:36:10|1291|1290|1291|1290|1291|1290|1291|1290|215
1646235400000|2022-03-02 15:36:40|1291.5|1290.5|1291.5|1290.5|1291.5|1290.5|1291.5|1290.5|275
1646235410000|2022-03-02 15:36:50|1292|1291|1293|1291.5|1293|1291.5|1292|1290.5|892
1646235420000|2022-03-02 15:37:00|1293.5|1292|1293.5|1292.5|1294|1292.5|1293.5|1292|143
1646235450000|2022-03-02 15:37:30|1294.5|1293|1294.5|1293|1294.5|1293|1294.5|1293|391
1646235460000|2022-03-02 15:37:40|1294|1292.5|1293.5|1292.5|1294.5|1292.5|1293.5|1292.5|325
1646235480000|2022-03-02 15:38:00|1294.5|1293|1294|1293|1294.5|1293.5|1294|1292.5|2525
1646235490000|2022-03-02 15:38:10|1294.5|1293.5|1295|1293.5|1295|1293.5|1294.5|1293.5|590
1646235500000|2022-03-02 15:38:20||1294||1294||1294||1294|0
1646235530000|2022-03-02 15:38:50|1296|1294.5|1297|1296|1297|1296|1296|1294.5|711
1646235550000|2022-03-02 15:39:10|1297.5|1296.5|1297.5|1296.5|1298|1297|1297.5|1296.5|1598
1646235560000|2022-03-02 15:39:20|1298||1298||1298||1298||0
1646235580000|2022-03-02 15:39:40|1297.5|1296|1297.5|1296|1297.5|1296|1296.5|1296|945
1646235610000|2022-03-02 15:40:10|||||||||106
1646235620000|2022-03-02 15:40:20|1297|1295.5|1295.5|1294.5|1297|1295.5|1295|1293.5|1994
1646235630000|2022-03-02 15:40:30|1296|1295|1296.5|1295.5|1296.5|1295.5|1296|1295|446
1646235650000|2022-03-02 15:40:50|1297||1297||1297||1297||0
1646235660000|2022-03-02 15:41:00|1297.5|1296|1297.5|1297|1297.5|1297|1297.5|1296|259
1646235670000|2022-03-02 15:41:10|1298.5|1297.5|1300.5|1299.5|1300.5|1299.5|1298.5|1297.5|26
1646235680000|2022-03-02 15:41:20|1300|1300|1300.5|1299|1300.5|1300|1300|1298.5|1312
1646235690000|2022-03-02 15:41:30||1299.5||1299.5||1299.5||1299.5|0
1646235760000|2022-03-02 15:42:40|1300|1299|1300|1298.5|1300|1299|1300|1298.5|588
1646235810000|2022-03-02 15:43:30||1299||1299||1299||1299|0
1646235820000|2022-03-02 15:43:40|1300.5|1299.5|1303.5|1302.5|1303.5|1303|1300.5|1299|3289
1646235830000|2022-03-02 15:43:50|1304|1303|1303.5|1303|1304|1303|1303.5|1302|1865
1646235840000|2022-03-02 15:44:00|1303|1302|1303|1301.5|1303|1303|1303|1301.5|302
1646235850000|2022-03-02 15:44:10|1302.5|1301|1302|1300.5|1302.5|1301.5|1302|1300.5|517
1646235860000|2022-03-02 15:44:20||1301||1301||1301||1301|0
1646235880000|2022-03-02 15:44:40|1301.5|1300|1301.5|1300|1302|1301|1301.5|1299.5|903
1646235890000|2022-03-02 15:44:50||1300.5||1300.5||1300.5||1300.5|0
1646235930000|2022-03-02 15:45:30|1301|1299|1300|1298.5|1301|1299.5|1300|1298.5|2205
1646235940000|2022-03-02 15:45:40||1299||1298.5||1299||1298.5|370
1646235950000|2022-03-02 15:45:50|1299.5|1298|1298|1296|1299.5|1298|1298|1296|643
1646235960000|2022-03-02 15:46:00|1297|1295.5|1297|1295|1297|1295.5|1297|1295|0
1646235970000|2022-03-02 15:46:10|1296|1294.5|1295.5|1294.5|1297|1294.5|1295|1294.5|58
1646235990000|2022-03-02 15:46:30|1296|1295|1296|1295|1296.5|1295|1296|1295|1233
1646236010000|2022-03-02 15:46:50|1296.5|1295.5|1298.5|1297.5|1298.5|1297.5|1296.5|1295.5|1401
1646236020000|2022-03-02 15:47:00|1299|1298|1299|1298.5|1299|1298.5|1299|1298|484
1646236030000|2022-03-02 15:47:10|1298.5|1298|1298.5|1297|1298.5|1298|1298.5|1297|1208
1646236050000|2022-03-02 15:47:30|1299|1297.5|1299|1298|1299|1298|1299|1297.5|547
1646236060000|2022-03-02 15:47:40|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|217
1646236070000|2022-03-02 15:47:50|1298|1297|1298|1296.5|1298|1297|1298|1296.5|271
1646236110000|2022-03-02 15:48:30|||||||||75
1646236120000|2022-03-02 15:48:40|1298.5|1297|1299.5|1298|1299.5|1298.5|1298.5|1296.5|2079
1646236130000|2022-03-02 15:48:50||1298.5||1298.5||1298.5||1298.5|0
1646236140000|2022-03-02 15:49:00|1299|1298|1298|1297|1299.5|1298|1298|1297|1006
1646236170000|2022-03-02 15:49:30|1298.5|1297.5|1299|1298|1299|1298|1298.5|1297.5|618
1646236180000|2022-03-02 15:49:40|1298|1298.5|1298.5|1297.5|1298.5|1298.5|1298|1297|808
1646236190000|2022-03-02 15:49:50|1298|1297|1297|1296|1298.5|1297|1297|1296|2289
1646236210000|2022-03-02 15:50:10|1298|1296.5|1298|1297|1298.5|1297.5|1298|1296.5|1333
1646236230000|2022-03-02 15:50:30|1298.5|1297.5|1299.5|1298.5|1299.5|1298.5|1298|1296.5|1422
1646236250000|2022-03-02 15:50:50|1300|1299|1303.5|1302.5|1303.5|1302.5|1300|1299|227
1646236260000|2022-03-02 15:51:00|1303|1303|1301|1300|1303|1303|1301|1299|2373
1646236270000|2022-03-02 15:51:10|1300.5||1300.5||1300.5||1300.5||181
1646236280000|2022-03-02 15:51:20||1299||1299||1299||1298.5|1
1646236320000|2022-03-02 15:52:00|1301|1299.5|1301|1299.5|1301|1299.5|1301|1299.5|831
1646236340000|2022-03-02 15:52:20|1300.5||1300.5||1300.5||1300.5||0
1646236350000|2022-03-02 15:52:30|1300|1299|1300|1298.5|1300.5|1299|1300|1298.5|728
1646236360000|2022-03-02 15:52:40||1299||1299||1299||1299|0
1646236370000|2022-03-02 15:52:50|1300.5|1299.5|1300.5|1299|1300.5|1300|1300.5|1299|1314
1646236380000|2022-03-02 15:53:00||1299.5||1299.5||1299.5||1299.5|0
1646236420000|2022-03-02 15:53:40|1300|1300|1300.5|1299|1300.5|1300|1300|1299|415
1646236430000|2022-03-02 15:53:50||1299.5||1299||1299.5||1299|865
1646236440000|2022-03-02 15:54:00|1300|1298.5|1299|1297.5|1300|1298.5|1299|1297.5|1352
1646236450000|2022-03-02 15:54:10|||||||||53
1646236480000|2022-03-02 15:54:40|||||||||200
1646236520000|2022-03-02 15:55:20||1298||1298||1298||1298|218
1646236530000|2022-03-02 15:55:30|1299.5|1298.5|1300.5|1299|1300.5|1300|1299.5|1298.5|2021
1646236540000|2022-03-02 15:55:40||1299.5||1299.5||1299.5||1299.5|0
1646236550000|2022-03-02 15:55:50||1300||1300||1300||1300|106
1646236560000|2022-03-02 15:56:00|1301|1300.5|1301.5|1301|1301.5|1301|1301|1300.5|196
1646236570000|2022-03-02 15:56:10|1302||1302||1302||1302||147
1646236580000|2022-03-02 15:56:20||1301.5||1301||1301.5||1301|471
1646236620000|2022-03-02 15:57:00|1301.5|1300|1301|1299.5|1301.5|1300|1300.5|1299.5|2451
1646236630000|2022-03-02 15:57:10|1300.5||1300.5||1300.5||1300.5||388
1646236650000|2022-03-02 15:57:30|||||||||88
1646236660000|2022-03-02 15:57:40|1300|1299|1300|1299|1300|1299|1300|1299|82
1646236690000|2022-03-02 15:58:10|1300.5|1299.5|1300.5|1299.5|1300.5|1300|1300.5|1299.5|695
1646236700000|2022-03-02 15:58:20|1301|1300|1301|1300|1301|1300|1300.5|1300|635
1646236710000|2022-03-02 15:58:30|1301.5|1301|1301.5|1300|1302|1301|1301|1300|1203
1646236730000|2022-03-02 15:58:50||1300.5||1300.5||1300.5||1300.5|0
1646236740000|2022-03-02 15:59:00|1302|1301|1302|1301|1303|1302.5|1301.5|1300.5|4119
1646236750000|2022-03-02 15:59:10|1301.5|1300.5|1301.5|1300|1301.5|1300.5|1300.5|1300|1688
1646236770000|2022-03-02 15:59:30|||||||||46
1646236780000|2022-03-02 15:59:40|1302|1301|1302|1301|1302|1301|1302|1301|694
1646236800000|2022-03-02 16:00:00|1301.5|1300.5|1301|1300|1301.5|1300.5|1301|1300|1328
1646236810000|2022-03-02 16:00:10|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|1301.5|1300.5|21
1646236860000|2022-03-02 16:01:00|1301|1300|1301|1300|1301.5|1300.5|1301|1300|3342
1646236880000|2022-03-02 16:01:20|||||||||187
1646236890000|2022-03-02 16:01:30|||||||||30
1646236900000|2022-03-02 16:01:40|||||||||28
1646236910000|2022-03-02 16:01:50|1301.5|1300.5|1301|1300|1301.5|1300.5|1301|1300|1175
1646236920000|2022-03-02 16:02:00|||||||||207
1646236930000|2022-03-02 16:02:10|1300.5|1299.5|1301.5|1300.5|1301.5|1300.5|1300.5|1299.5|1495
1646236940000|2022-03-02 16:02:20|1302|1301|1308.5|1307.5|1309|1308|1301.5|1301|8365
1646236950000|2022-03-02 16:02:30|1309|1308|1308.5|1307.5|1309|1308|1308.5|1307.5|576
1646236960000|2022-03-02 16:02:40|1308|1307|1306|1304|1308|1307|1306|1303.5|1907
1646236970000|2022-03-02 16:02:50|1306.5|1304.5|1307.5|1307|1307.5|1307|1306.5|1304|1609
1646236980000|2022-03-02 16:03:00|1308|1306|1307|1305|1308|1307|1307|1305|963
1646236990000|2022-03-02 16:03:10|1306.5|1305.5|1308|1306|1308|1306|1306.5|1305.5|870
1646237010000|2022-03-02 16:03:30|1307.5||1307.5||1308||1307.5||0
1646237020000|2022-03-02 16:03:40||1306.5||1306.5||1306.5||1306.5|0
1646237030000|2022-03-02 16:03:50|1308|1307|1308|1307|1308.5|1307.5|1308|1306.5|508
1646237040000|2022-03-02 16:04:00|1308.5|1308|1308.5|1307|1308.5|1308|1308|1307|99
1646237070000|2022-03-02 16:04:30|1308||1308||1308.5||1308||0
1646237080000|2022-03-02 16:04:40|1307.5|1306.5|1306.5|1304.5|1308.5|1306.5|1306.5|1304|1340
1646237100000|2022-03-02 16:05:00|1307|1305|1306.5|1306|1307|1306|1306.5|1304.5|921
1646237110000|2022-03-02 16:05:10|1306|1305|1305.5|1304|1306|1305|1305.5|1304|385
1646237120000|2022-03-02 16:05:20|1305|1303.5|1304.5|1303|1305|1303.5|1304.5|1303|391
1646237170000|2022-03-02 16:06:10|1305|1303.5|1305|1304|1305|1304|1304.5|1303|559
1646237180000|2022-03-02 16:06:20|1305.5|1304.5|1306.5|1305|1306.5|1305.5|1305.5|1304|360
1646237210000|2022-03-02 16:06:50|1307|1305.5|1306.5|1305.5|1307|1305.5|1306.5|1305.5|540
1646237220000|2022-03-02 16:07:00|1307|1306|1307.5|1306.5|1307.5|1306.5|1307|1306|348
1646237240000|2022-03-02 16:07:20|1308|1307|1309.5|1308|1309.5|1308|1308|1307|1083
1646237250000|2022-03-02 16:07:30|1309|1308.5|1311|1310|1311|1310|1309|1307.5|4996
1646237260000|2022-03-02 16:07:40|1311.5|1310.5|1311|1310|1311.5|1310.5|1311|1310|1774
1646237270000|2022-03-02 16:07:50|1312|1310.5|1312.5|1311.5|1312.5|1311.5|1312|1310.5|1880
1646237280000|2022-03-02 16:08:00||1311||1311.5||1311.5||1311|1413
1646237290000|2022-03-02 16:08:10||1311||1311.5||1311.5||1311|104
1646237300000|2022-03-02 16:08:20|1313|1312|1313|1312|1313|1312|1313|1311.5|797
1646237310000|2022-03-02 16:08:30|1312.5|1311.5|1311.5|1310|1312.5|1311.5|1311.5|1310|2927
1646237330000|2022-03-02 16:08:50|||||||||246
1646237350000|2022-03-02 16:09:10|1310.5|1310.5|1308.5|1307|1311.5|1310.5|1308|1307|34387
1646237360000|2022-03-02 16:09:20|1308|1306|1308|1306.5|1308|1307|1307.5|1306|2523
1646237370000|2022-03-02 16:09:30||1307||1307||1307||1307|0
1646237380000|2022-03-02 16:09:40|1308.5|1307.5|1309|1308|1309|1308|1308|1307|1590
1646237440000|2022-03-02 16:10:40|1309.5|1308.5|1310.5|1309.5|1310.5|1309.5|1309.5|1308.5|3685
1646237450000|2022-03-02 16:10:50|1310|1309|1310.5|1309.5|1310.5|1309.5|1310|1309|698
1646237460000|2022-03-02 16:11:00|1310|1309|1310|1308.5|1310.5|1309|1310|1308.5|1357
1646237470000|2022-03-02 16:11:10|1309.5||1310||1310||1309.5||0
1646237500000|2022-03-02 16:11:40|1309.5||1309.5||1310||1309.5||252
1646237520000|2022-03-02 16:12:00|1309|1309|1309|1308|1309|1309|1309|1308|453
1646237530000|2022-03-02 16:12:10|||||||||192
1646237540000|2022-03-02 16:12:20|||||||||57
1646237570000|2022-03-02 16:12:50|||||||||363
1646237580000|2022-03-02 16:13:00|||||||||345
1646237630000|2022-03-02 16:13:50|1308.5|1307.5|1308|1307.5|1308.5|1308|1308|1307.5|2323
1646237640000|2022-03-02 16:14:00|1308.5|1308|1309|1308|1309|1308|1308.5|1308|2261
1646237650000|2022-03-02 16:14:10|1309.5|1308.5|1310.5|1309|1310.5|1309|1309.5|1308.5|2298
1646237660000|2022-03-02 16:14:20|||||||||378
1646237690000|2022-03-02 16:14:50|1310|1309.5|1310|1309|1310|1309.5|1310|1309|418
1646237700000|2022-03-02 16:15:00|1309.5|1308.5|1309.5|1308.5|1309.5|1308.5|1309.5|1308.5|1325
1646237710000|2022-03-02 16:15:10|1310|1309|1310|1309|1310|1309|1310|1309|1040
1646237720000|2022-03-02 16:15:20|1310.5|1309.5|1311|1310|1311|1310|1310.5|1309.5|1968
1646237750000|2022-03-02 16:15:50|1310.5|1309.5|1310.5|1309.5|1310.5|1309.5|1310.5|1309.5|522
1646237760000|2022-03-02 16:16:00|1310|1309|1310|1309|1310|1309|1310|1309|1494
1646237810000|2022-03-02 16:16:50|1309.5|1309.5|1310.5|1309.5|1310.5|1309.5|1309.5|1309|10922
1646237820000|2022-03-02 16:17:00|1311|1310.5|1311.5|1310.5|1311.5|1310.5|1311|1310|1715
1646237840000|2022-03-02 16:17:20|1311|1310|1311|1310|1311.5|1310|1311|1309.5|282
1646237850000|2022-03-02 16:17:30|||||||||4935
1646237860000|2022-03-02 16:17:40|1310.5|1309.5|1310.5|1309|1310.5|1309.5|1310.5|1309|442
1646237870000|2022-03-02 16:17:50|1310||1310.5||1310.5||1310||479
1646237880000|2022-03-02 16:18:00||1309.5||1309.5||1309.5||1309.5|1353
1646237890000|2022-03-02 16:18:10|||||||||1568
1646237900000|2022-03-02 16:18:20||1310||1310||1310||1310|982
1646237910000|2022-03-02 16:18:30|||||||||1839
1646237920000|2022-03-02 16:18:40|1311|1310.5|1311|1310|1311|1310.5|1311|1310|3385
1646237930000|2022-03-02 16:18:50|1311.5|1310.5|1310|1309|1311.5|1310.5|1310|1309|4184
1646237940000|2022-03-02 16:19:00|1309.5|1308.5|1309.5|1309|1310|1309.5|1309.5|1308.5|4995
1646237950000|2022-03-02 16:19:10|1309|1308.5|1309.5|1308|1309.5|1309|1309|1308|1552
1646237960000|2022-03-02 16:19:20|||||||||51
1646237970000|2022-03-02 16:19:30|1309|1307.5|1309|1308|1309.5|1309|1308.5|1307.5|3829
1646237980000|2022-03-02 16:19:40|||||||||64
1646238020000|2022-03-02 16:20:20|1309.5|1308.5|1309.5|1308.5|1309.5|1308.5|1309.5|1308.5|1647
1646238030000|2022-03-02 16:20:30|||||||||17007
1646238040000|2022-03-02 16:20:40|1309|1308|1309|1308|1309|1308|1309|1308|906
1646238060000|2022-03-02 16:21:00|1308.5|1307.5|1308.5|1307.5|1308.5|1307.5|1308.5|1307.5|631
1646238080000|2022-03-02 16:21:20|||||||||314
1646238090000|2022-03-02 16:21:30|1308|1307|1307.5|1306.5|1308|1307|1307|1306.5|1046
1646238100000|2022-03-02 16:21:40||1306||1306.5||1306.5||1306|0
1646238110000|2022-03-02 16:21:50|1308|1307|1308.5|1307|1308.5|1307.5|1307.5|1306.5|4493
1646238150000|2022-03-02 16:22:30|1308||1308||1308||1308||0
1646238160000|2022-03-02 16:22:40||1306.5||1306.5||1306.5||1306.5|1276
1646238170000|2022-03-02 16:22:50|1307.5||1308||1308||1307.5||330
1646238180000|2022-03-02 16:23:00|1307.5|1306|1307|1306|1307.5|1306|1307|1306|576
1646238190000|2022-03-02 16:23:10||1305.5||1306||1306||1305.5|273
1646238200000|2022-03-02 16:23:20||1305.5||1305.5||1305.5||1305.5|769
1646238220000|2022-03-02 16:23:40||1306||1306||1306||1306|356
1646238230000|2022-03-02 16:23:50|||||||||192
1646238240000|2022-03-02 16:24:00|1306.5||1306.5||1307||1306.5||1434
1646238250000|2022-03-02 16:24:10|1307||1307||1307||1306.5||1109
1646238260000|2022-03-02 16:24:20|1306.5|1305.5|1308|1306.5|1308|1306.5|1306|1305.5|1857
1646238270000|2022-03-02 16:24:30|1307.5|1307|1308|1307|1308|1307|1307.5|1307|669
1646238290000|2022-03-02 16:24:50|||||||||2000
1646238300000|2022-03-02 16:25:00|1307.5|1306.5|1308|1306.5|1308|1306.5|1307.5|1306.5|2877
1646238310000|2022-03-02 16:25:10||1307||1307||1307||1307|451
1646238320000|2022-03-02 16:25:20|||||||||127
1646238340000|2022-03-02 16:25:40|1308.5|1307.5|1309|1308.5|1309|1308.5|1308.5|1307|2076
1646238350000|2022-03-02 16:25:50||1308||1308.5||1308.5||1308|645
1646238360000|2022-03-02 16:26:00|||||||||85
1646238370000|2022-03-02 16:26:10|1309.5|1309|1309.5|1308.5|1310|1309|1309.5|1308.5|1166
1646238410000|2022-03-02 16:26:50|1310|1309|1311|1310|1311|1310.5|1310|1309|2668
1646238420000|2022-03-02 16:27:00|1312|1310.5|1311.5|1310|1312|1310.5|1311.5|1310|531
1646238430000|2022-03-02 16:27:10||1310.5||1310.5||1310.5||1310.5|693
1646238440000|2022-03-02 16:27:20||1311||1310.5||1311||1310.5|722
1646238450000|2022-03-02 16:27:30|||||||||554
1646238480000|2022-03-02 16:28:00|1311|1311|1311|1310|1311|1311|1310.5|1310|2279
1646238490000|2022-03-02 16:28:10|1310.5|1309.5|1310|1309|1311|1309.5|1310|1308.5|61261
1646238500000|2022-03-02 16:28:20|||||||||2843
1646238510000|2022-03-02 16:28:30|1310.5|1309.5|1311|1310|1311|1310|1310.5|1309.5|13337
1646238530000|2022-03-02 16:28:50|1312|1310.5|1312.5|1310.5|1312.5|1310.5|1312|1310.5|1139
1646238540000|2022-03-02 16:29:00|1312|1310|1311.5|1310.5|1312|1310.5|1311|1310|974
1646238550000|2022-03-02 16:29:10|1311|1310|1309.5|1308.5|1311|1310.5|1309.5|1308.5|1522
1646238560000|2022-03-02 16:29:20|1310|1309|1311|1309.5|1311.5|1309.5|1310|1308.5|1310
1646238570000|2022-03-02 16:29:30|1310.5||1311||1311||1310.5||350
1646238580000|2022-03-02 16:29:40|1311.5|1310|1310.5|1308.5|1311.5|1311|1310|1308.5|799
1646238590000|2022-03-02 16:29:50|1310|1307.5|1309|1307|1310|1307.5|1309|1307|47
1646294400000|2022-03-03 08:00:00|1309.5|1303|1298.5|1292|1309.5|1303|1298|1289|5271
1646294410000|2022-03-03 08:00:10|1297|1292.5|1301|1296.5|1302.5|1298|1297|1292.5|1790
1646294430000|2022-03-03 08:00:30||1297||1297||1297||1297|1238
1646294440000|2022-03-03 08:00:40|1302.5|1297.5|1304.5|1300|1304.5|1300|1302.5|1297.5|766
1646294450000|2022-03-03 08:00:50|1304|1299.5|1304|1298.5|1304|1299.5|1304|1298.5|0
1646294460000|2022-03-03 08:01:00|1303.5|1299|1302.5|1298|1307|1301.5|1299.5|1297|1495
1646294470000|2022-03-03 08:01:10|1303|1297.5|1305.5|1301.5|1310.5|1305.5|1303|1297.5|8745
1646294480000|2022-03-03 08:01:20|1305|1301|1304|1300|1306|1301|1302.5|1300|2165
1646294490000|2022-03-03 08:01:30|1303.5|1300.5|1304|1300.5|1304|1300.5|1303|1300.5|109
1646294500000|2022-03-03 08:01:40|1305.5|1303.5|1307.5|1303|1309.5|1306.5|1305|1302.5|3766
1646294510000|2022-03-03 08:01:50|1308|1307.5|1307.5|1303|1310.5|1307.5|1306.5|1302.5|15842
1646294520000|2022-03-03 08:02:00|1307|1302.5|1304|1301|1307.5|1302.5|1304|1301|1313
1646294530000|2022-03-03 08:02:10|1304.5|1301.5|1307|1302|1307.5|1303|1304|1301.5|971
1646294540000|2022-03-03 08:02:20|1306.5|1303|1307|1303|1307|1303|1306|1303|1
1646294550000|2022-03-03 08:02:30|1306.5|1302.5|1307|1302|1307|1302.5|1305|1301.5|0
1646294560000|2022-03-03 08:02:40|||||||||100
1646294570000|2022-03-03 08:02:50|1306.5|1302.5|1306|1302.5|1307|1302.5|1306|1302.5|0
1646294580000|2022-03-03 08:03:00|1305.5|1302|1306|1302|1306|1302|1305|1301.5|0
1646294590000|2022-03-03 08:03:10|1305.5|1301.5|1305|1301.5|1306.5|1302|1305|1301.5|0
1646294610000|2022-03-03 08:03:30|1304.5|1301|1304.5|1301|1305|1301.5|1303.5|1301|150
1646294620000|2022-03-03 08:03:40||1301.5||1301.5||1301.5||1301.5|101
1646294640000|2022-03-03 08:04:00|1305|1302|1307|1304.5|1307|1304.5|1305|1302|603
1646294650000|2022-03-03 08:04:10|||||||||19
1646294670000|2022-03-03 08:04:30|||||||||837
1646294680000|2022-03-03 08:04:40|||||||||40
1646294690000|2022-03-03 08:04:50|1307.5|1305|1318.5|1315|1318.5|1315|1307.5|1305|3813
1646294700000|2022-03-03 08:05:00|1319.5|1315.5|1319|1315|1319.5|1316|1319|1315|255
1646294720000|2022-03-03 08:05:20|1319.5|1315.5|1319.5|1317|1319.5|1317.5|1319.5|1315.5|762
1646294730000|2022-03-03 08:05:30|1319|1316.5|1312.5|1309|1319|1317|1312.5|1308.5|3923
1646294740000|2022-03-03 08:05:40|1312|1308.5|1311|1308.5|1312|1309|1310|1308|605
1646294750000|2022-03-03 08:05:50|1312.5|1309|1316|1313|1317|1313|1311.5|1309|834
1646294760000|2022-03-03 08:06:00|1315.5|1312|1314.5|1312|1315.5|1312|1314.5|1310|1026
1646294770000|2022-03-03 08:06:10|1314|1310.5|1314|1309.5|1314.5|1310.5|1311|1309|997
1646294780000|2022-03-03 08:06:20|1313.5|1309|1313|1309|1313.5|1309|1313|1308.5|0
1646294790000|2022-03-03 08:06:30|1313.5|1310|1313.5|1310|1313.5|1311|1313.5|1309|0
1646294800000|2022-03-03 08:06:40||1311||1311||1311||1311|0
1646294810000|2022-03-03 08:06:50|1313|1310|1313|1310|1313|1310|1313|1310|500
1646294820000|2022-03-03 08:07:00|1313.5|1310.5|1317|1315|1317.5|1315|1313.5|1310|888
1646294830000|2022-03-03 08:07:10|1316.5|1314.5|1316.5|1314|1316.5|1314.5|1315.5|1314|765
1646294840000|2022-03-03 08:07:20|1316|1313.5|1316|1311.5|1316|1313.5|1316|1311.5|1274
1646294850000|2022-03-03 08:07:30||1312||1312.5||1312.5||1312|0
1646294870000|2022-03-03 08:07:50||1312||1311.5||1312||1311.5|0
1646294890000|2022-03-03 08:08:10|1315.5|1311|1315|1311|1315.5|1311|1315|1311|90
1646294900000|2022-03-03 08:08:20||1310.5||1310.5||1310.5||1310.5|80
1646294910000|2022-03-03 08:08:30|1315.5|1311|1315.5|1313|1315.5|1313|1315.5|1310.5|0
1646294920000|2022-03-03 08:08:40|1315|1312|1315|1311.5|1315|1312|1315|1311.5|0
1646294930000|2022-03-03 08:08:50|1314.5|1310.5|1314|1310.5|1314.5|1310.5|1314|1310.5|0
1646294940000|2022-03-03 08:09:00|1313|1311|1314|1311|1314|1311|1313|1311|150
1646294950000|2022-03-03 08:09:10|||||||||132
1646294960000|2022-03-03 08:09:20|1314.5|1311.5|1314|1311|1315.5|1313|1314|1310.5|623
1646294970000|2022-03-03 08:09:30||1310.5||1310||1310.5||1309.5|0
1646294980000|2022-03-03 08:09:40||1311||1311||1311||1311|0
1646294990000|2022-03-03 08:09:50||1310.5||1310.5||1310.5||1310|0
1646295000000|2022-03-03 08:10:00|1313.5|1311.5|1314|1310.5|1314|1311.5|1313.5|1310|269
1646295010000|2022-03-03 08:10:10|1314.5|1311|1315.5|1311.5|1315.5|1311.5|1314.5|1311|554
1646295030000|2022-03-03 08:10:30|1315|1312|1314.5|1311.5|1315|1314|1314|1311|1078
1646295040000|2022-03-03 08:10:40|1313.5|1311|1313.5|1311|1313.5|1311|1313.5|1311|123
1646295050000|2022-03-03 08:10:50|1313|1311.5|1313.5|1311.5|1313.5|1311.5|1313|1311.5|0
1646295080000|2022-03-03 08:11:20|1315|1312|1315.5|1312|1315.5|1312|1315|1312|534
1646295120000|2022-03-03 08:12:00|1315||1315||1315||1315||90
1646295140000|2022-03-03 08:12:20|1316|1312.5|1319|1316|1319.5|1316|1315.5|1312.5|2190
1646295150000|2022-03-03 08:12:30|||||||||33
1646295160000|2022-03-03 08:12:40|1319.5|1317|1322.5|1319|1322.5|1319|1319|1317|973
1646295170000|2022-03-03 08:12:50|||||||||66
1646295180000|2022-03-03 08:13:00|1322|1318.5|1321|1317.5|1322|1318.5|1321|1317.5|1148
1646295190000|2022-03-03 08:13:10||1318||1318||1318||1318|0
1646295200000|2022-03-03 08:13:20|||||||||34
1646295240000|2022-03-03 08:14:00|||||||||90
1646295270000|2022-03-03 08:14:30|||||||||146
1646295280000|2022-03-03 08:14:40|1321.5|1318.5|1323|1321|1323.5|1321|1321.5|1318.5|767
1646295290000|2022-03-03 08:14:50|||||||||90
1646295300000|2022-03-03 08:15:00|1322.5||1322.5||1322.5||1322.5||0
1646295320000|2022-03-03 08:15:20|||||||||92
1646295350000|2022-03-03 08:15:50|1322|1320.5|1321|1318|1322|1320.5|1321|1318|2940
1646295360000|2022-03-03 08:16:00|1320.5||1320||1320.5||1320||0
1646295380000|2022-03-03 08:16:20|||||||||92
1646295400000|2022-03-03 08:16:40|1321|1318.5|1326|1324|1327.5|1324.5|1320|1318.5|2619
1646295410000|2022-03-03 08:16:50|1326.5|1324.5|1326|1324|1326.5|1324.5|1326|1324|457
1646295430000|2022-03-03 08:17:10||1324.5||1324.5||1324.5||1324|0
1646295440000|2022-03-03 08:17:20|1325.5|1324|1325.5|1323|1325.5|1324|1325.5|1323|917
1646295450000|2022-03-03 08:17:30||1323.5||1323.5||1323.5||1323.5|0
1646295460000|2022-03-03 08:17:40|1325|1323|1324.5|1322.5|1325|1323|1324.5|1322|863
1646295470000|2022-03-03 08:17:50|1325|1323|1326|1324|1326|1324|1325|1323|486
1646295480000|2022-03-03 08:18:00|1324.5|1324.5|1325.5|1323|1326|1324.5|1324.5|1323|153
1646295490000|2022-03-03 08:18:10|||||||||1
1646295500000|2022-03-03 08:18:20|1324.5|1322|1322.5|1320.5|1324.5|1323|1322.5|1320|608
1646295510000|2022-03-03 08:18:30|1321.5|1320|1321.5|1319.5|1321.5|1320|1321.5|1319|92
1646295560000|2022-03-03 08:19:20|1321|1319|1320|1317.5|1321|1319|1320|1317.5|91
1646295570000|2022-03-03 08:19:30|1320.5|1318.5|1319.5|1317|1321|1319.5|1319.5|1317|424
1646295580000|2022-03-03 08:19:40|1319|1316.5|1318.5|1316.5|1319|1316.5|1318.5|1316.5|0
1646295590000|2022-03-03 08:19:50|1317.5|1316|1318.5|1316|1318.5|1316|1317.5|1315.5|0
1646295620000|2022-03-03 08:20:20|1319.5|1316.5|1320.5|1319|1320.5|1319|1319.5|1316.5|653
1646295630000|2022-03-03 08:20:30|1321|1319.5|1321.5|1319|1321.5|1319.5|1321|1319|170
1646295640000|2022-03-03 08:20:40|1320.5|1318.5|1320.5|1318.5|1320.5|1318.5|1320.5|1318.5|125
1646295660000|2022-03-03 08:21:00||1318||1318||1318.5||1318|0
1646295670000|2022-03-03 08:21:10||1318.5||1318.5||1318.5||1318.5|0
1646295680000|2022-03-03 08:21:20||1318||1318||1318||1318|0
1646295690000|2022-03-03 08:21:30|1319.5|1317.5|1318.5|1316.5|1319.5|1318|1318.5|1316.5|100
1646295700000|2022-03-03 08:21:40||1317||1316.5||1317||1316.5|0
1646295710000|2022-03-03 08:21:50|1319.5|1317|1320.5|1318|1320.5|1318|1319.5|1317|93
1646295730000|2022-03-03 08:22:10|||||||||149
1646295750000|2022-03-03 08:22:30|||||||||2
1646295760000|2022-03-03 08:22:40|1319|1317.5|1317.5|1316.5|1320.5|1317.5|1317.5|1316.5|982
1646295770000|2022-03-03 08:22:50|1317||1317||1317||1317||108
1646295780000|2022-03-03 08:23:00|||||||||34
1646295790000|2022-03-03 08:23:10|1316|1316|1316|1314.5|1316|1316|1316|1314.5|158
1646295800000|2022-03-03 08:23:20|1317|1315|1317|1315|1317|1315|1317|1314.5|183
1646295840000|2022-03-03 08:24:00|1316|1315.5|1315|1313|1317|1315.5|1315|1313|238
1646295850000|2022-03-03 08:24:10||1313.5||1313.5||1313.5||1313.5|0
1646295870000|2022-03-03 08:24:30|1314|1313|1314|1312|1314|1313|1314|1312|0
1646295930000|2022-03-03 08:25:30||1312.5||1312.5||1312.5||1312.5|74
1646295950000|2022-03-03 08:25:50|1313.5|1312|1310.5|1308.5|1313.5|1312|1309|1307|743
1646295960000|2022-03-03 08:26:00|1311|1309|1311|1309.5|1311|1309.5|1311|1309|563
1646295980000|2022-03-03 08:26:20|||||||||5000
1646295990000|2022-03-03 08:26:30|1310.5|1309|1310.5|1308.5|1310.5|1309|1310.5|1308.5|150
1646296000000|2022-03-03 08:26:40|1310|1308|1310.5|1308.5|1310.5|1308.5|1309.5|1307|871
1646296020000|2022-03-03 08:27:00|1309.5|1309|1307|1306.5|1310.5|1309|1307|1306.5|516
1646296030000|2022-03-03 08:27:10|1307.5|1307|1308|1306.5|1309|1307.5|1307.5|1306.5|1001
1646296040000|2022-03-03 08:27:20|1307.5|1307|1307.5|1306.5|1307.5|1307|1307.5|1306.5|463
1646296050000|2022-03-03 08:27:30|1308|1307|1309.5|1307|1311|1308|1308|1306.5|3688
1646296060000|2022-03-03 08:27:40|1310|1307.5|1309.5|1307.5|1310.5|1308.5|1309.5|1307|2152
1646296070000|2022-03-03 08:27:50|||||||||171
1646296080000|2022-03-03 08:28:00|1309|1307|1304.5|1302|1309|1307|1304.5|1301.5|1633
1646296090000|2022-03-03 08:28:10|1304||1304||1304||1304||0
1646296110000|2022-03-03 08:28:30|1303|1301.5|1302|1300.5|1303|1301.5|1302|1300.5|0
1646296120000|2022-03-03 08:28:40||1300||1300||1300||1300|0
1646296130000|2022-03-03 08:28:50|1301.5||1301||1301.5||1301||80
1646296140000|2022-03-03 08:29:00|1300.5|1299.5|1300.5|1299|1301.5|1300|1300|1299|1270
1646296150000|2022-03-03 08:29:10|||||||||124
1646296160000|2022-03-03 08:29:20|1301|1299.5|1302|1300.5|1302|1301|1301|1299.5|230
1646296170000|2022-03-03 08:29:30|1301.5|1300|1302|1300.5|1302|1300.5|1301.5|1299.5|150
1646296180000|2022-03-03 08:29:40||1299.5||1300.5||1300.5||1299.5|0
1646296200000|2022-03-03 08:30:00|1301.5|1299.5|1301.5|1299|1301.5|1300.5|1301.5|1299|0
1646296210000|2022-03-03 08:30:10||1298.5||1298.5||1298.5||1298.5|247
1646296220000|2022-03-03 08:30:20|1301|1298|1300.5|1298|1301|1298.5|1300.5|1298|0
1646296240000|2022-03-03 08:30:40|||||||||6
1646296250000|2022-03-03 08:30:50|1299|1297.5|1297.5|1296|1299|1297.5|1297.5|1296|393
1646296270000|2022-03-03 08:31:10|1298|1296.5|1299|1297.5|1299|1297.5|1298|1296.5|671
1646296310000|2022-03-03 08:31:50|1298.5|1296.5|1297.5|1296|1298.5|1296.5|1297.5|1296|115
1646296330000|2022-03-03 08:32:10|1296.5|1295.5|1295.5|1294.5|1296.5|1295.5|1295.5|1294|593
1646296340000|2022-03-03 08:32:20||1294||1294||1294||1294|12
1646296350000|2022-03-03 08:32:30|||||||||2
1646296360000|2022-03-03 08:32:40|1295|1293.5|1293|1291.5|1295|1293.5|1293|1291.5|113
1646296370000|2022-03-03 08:32:50|1294|1291|1294|1292.5|1295|1293|1293.5|1291|2247
1646296380000|2022-03-03 08:33:00|1293|1292|1293|1291.5|1293|1292|1293|1291.5|6
1646296390000|2022-03-03 08:33:10|||||||||2654
1646296410000|2022-03-03 08:33:30|1292.5||1292.5||1292.5||1292.5||0
1646296420000|2022-03-03 08:33:40||1292||1291.5||1292||1291.5|223
1646296430000|2022-03-03 08:33:50|1292|1291|1292.5|1290|1292.5|1291.5|1292|1289.5|1622
1646296440000|2022-03-03 08:34:00|1292|1291|1292.5|1291.5|1293|1292.5|1291|1289.5|5347
1646296450000|2022-03-03 08:34:10|1292|1291|1291|1289.5|1292.5|1291|1291|1289.5|1115
1646296460000|2022-03-03 08:34:20|||||||||70
1646296470000|2022-03-03 08:34:30|1291.5|1290|1290.5|1289.5|1291.5|1290.5|1290.5|1289.5|799
1646296480000|2022-03-03 08:34:40|||||||||72
1646296490000|2022-03-03 08:34:50|||||||||39
1646296500000|2022-03-03 08:35:00|1289.5|1288.5|1289.5|1288.5|1290.5|1289|1289|1288.5|940
1646296510000|2022-03-03 08:35:10|1290|1289|1290|1288.5|1290.5|1289|1290|1288.5|851
1646296520000|2022-03-03 08:35:20||1289||1289||1289||1289|0
1646296530000|2022-03-03 08:35:30||1288.5||1288.5||1288.5||1288.5|39
1646296540000|2022-03-03 08:35:40|1289.5|1288|1289.5|1287.5|1289.5|1288|1289.5|1287.5|1003
1646296560000|2022-03-03 08:36:00|1289||1288.5||1289||1288.5||0
1646296590000|2022-03-03 08:36:30|1287.5|1286.5|1287|1285|1287.5|1286.5|1287|1284.5|803
1646296610000|2022-03-03 08:36:50|1287.5|1285.5|1290.5|1288.5|1290.5|1289.5|1287|1285.5|2459
1646296620000|2022-03-03 08:37:00|1290||1290||1290||1290||809
1646296630000|2022-03-03 08:37:10|1289.5|1288|1287.5|1286.5|1289.5|1288|1287.5|1286|1376
1646296640000|2022-03-03 08:37:20|1287|1286|1286.5|1285|1287|1286|1286.5|1285|205
1646296650000|2022-03-03 08:37:30|1287|1286|1287.5|1286|1287.5|1286|1287|1286|374
1646296670000|2022-03-03 08:37:50|1287|1285|1287|1285|1287|1285|1287|1285|0
1646296680000|2022-03-03 08:38:00|1286.5|1286|1288.5|1287|1288.5|1287.5|1286.5|1286|613
1646296700000|2022-03-03 08:38:20|1289|1287.5|1289|1288|1289|1288.5|1289|1287.5|39
1646296750000|2022-03-03 08:39:10|1288|1287|1289|1288|1289|1288|1288|1287|463
1646296760000|2022-03-03 08:39:20|1289.5|1289|1292|1291|1293|1291|1289.5|1289|460
1646296780000|2022-03-03 08:39:40|1291|1290|1291.5|1290.5|1292|1291|1291|1289|719
1646296800000|2022-03-03 08:40:00||1290||1290||1290||1290|0
1646296810000|2022-03-03 08:40:10|1291|1289.5|1290|1289|1291|1290.5|1290|1289|80
1646296830000|2022-03-03 08:40:30|1289.5||1289.5||1289.5||1289.5||0
1646296850000|2022-03-03 08:40:50|1290|1288|1291.5|1290|1292|1290|1290|1288|450
1646296860000|2022-03-03 08:41:00|1290|1289.5|1291.5|1290|1291.5|1291|1290|1289.5|1252
1646296870000|2022-03-03 08:41:10||1290.5||1290||1290.5||1290|0
1646296880000|2022-03-03 08:41:20|||||||||2
1646296890000|2022-03-03 08:41:30|1292.5|1290.5|1293|1291.5|1293|1291.5|1292.5|1290.5|361
1646296900000|2022-03-03 08:41:40|1292.5|1291|1292.5|1290.5|1292.5|1291|1292.5|1290.5|0
1646296920000|2022-03-03 08:42:00||1291.5||1291||1291.5||1291|1
1646296930000|2022-03-03 08:42:10|1292||1292||1292||1292||11
1646296940000|2022-03-03 08:42:20|1292.5|1291.5|1293|1291.5|1293|1291.5|1292.5|1291.5|134
1646296950000|2022-03-03 08:42:30|1293.5|1292|1294.5|1293.5|1294.5|1293.5|1293.5|1292|1305
1646296960000|2022-03-03 08:42:40|1295|1294|1296|1294.5|1296|1294.5|1295|1294|92
1646296970000|2022-03-03 08:42:50|1295|1294|1294|1293|1295|1294|1293.5|1292.5|941
1646296980000|2022-03-03 08:43:00|||||||||2
1646297000000|2022-03-03 08:43:20|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|585
1646297010000|2022-03-03 08:43:30|1293|1292|1293|1291.5|1293|1292|1293|1291.5|0
1646297020000|2022-03-03 08:43:40||1291||1291||1291||1291|0
1646297030000|2022-03-03 08:43:50|||||||||550
1646297040000|2022-03-03 08:44:00|1292.5|1290.5|1291.5|1291|1292.5|1291|1291.5|1290|290
1646297050000|2022-03-03 08:44:10|1292|1290.5|1291.5|1290.5|1293|1290.5|1291.5|1290.5|164
1646297060000|2022-03-03 08:44:20|||||||||110
1646297070000|2022-03-03 08:44:30||1290||1290||1290||1290|152
1646297090000|2022-03-03 08:44:50|1290.5|1289.5|1289.5|1288|1290.5|1289.5|1289.5|1288|699
1646297100000|2022-03-03 08:45:00||1288.5||1288||1288.5||1288|214
1646297110000|2022-03-03 08:45:10|1290.5|1288.5|1288.5|1287|1291.5|1289.5|1288.5|1287|1435
1646297120000|2022-03-03 08:45:20|1289|1288|1289.5|1288.5|1289.5|1288.5|1289|1288|141
1646297130000|2022-03-03 08:45:30|1290|1289|1290|1289|1290|1289|1290|1289|1345
1646297170000|2022-03-03 08:46:10|1291.5|1289.5|1291|1289.5|1291.5|1290|1290.5|1289|707
1646297220000|2022-03-03 08:47:00|1290.5||1290.5||1290.5||1290.5||376
1646297280000|2022-03-03 08:48:00|||||||||101
1646297290000|2022-03-03 08:48:10|1290|1289|1288.5|1287|1290|1289|1288|1286|2034
1646297320000|2022-03-03 08:48:40|1289|1287.5|1288.5|1287|1289.5|1288.5|1288.5|1287|1763
1646297330000|2022-03-03 08:48:50|||||||||98
1646297340000|2022-03-03 08:49:00|1289|1287.5|1291|1290|1291|1290|1289|1287.5|1326
1646297350000|2022-03-03 08:49:10|1292.5|1291|1292.5|1291|1292.5|1291|1291|1290|547
1646297380000|2022-03-03 08:49:40||1292||1291||1292||1291|87
1646297390000|2022-03-03 08:49:50|1293|1292|1294.5|1292.5|1295|1293|1293|1291|2244
1646297400000|2022-03-03 08:50:00|1294||1293.5||1294||1293.5||146
1646297410000|2022-03-03 08:50:10|1293|1292|1292.5|1291.5|1293|1292|1292.5|1290.5|1328
1646297430000|2022-03-03 08:50:30|1293|1291|1294|1292.5|1294|1293|1293|1291|597
1646297440000|2022-03-03 08:50:40|1294.5|1293|1296.5|1295|1297|1295|1294.5|1293|969
1646297450000|2022-03-03 08:50:50|1296|1294.5|1296|1294.5|1296|1294.5|1296|1294|0
1646297460000|2022-03-03 08:51:00||1295||1294.5||1295||1294.5|0
1646297470000|2022-03-03 08:51:10|1295.5|1294|1294.5|1293.5|1295.5|1294.5|1294.5|1293.5|895
1646297500000|2022-03-03 08:51:40|1295.5|1294|1296.5|1294|1296.5|1294|1295.5|1294|217
1646297510000|2022-03-03 08:51:50|1297|1294.5|1298|1296|1298|1296|1297|1294.5|0
1646297520000|2022-03-03 08:52:00|1298.5|1296.5|1298.5|1296.5|1298.5|1297|1298.5|1296.5|0
1646297540000|2022-03-03 08:52:20|1298|1296|1296.5|1294|1298|1296|1296.5|1294|389
1646297580000|2022-03-03 08:53:00||1293.5||1294||1294||1293.5|502
1646297590000|2022-03-03 08:53:10|1296|1293.5|1293.5|1291.5|1296|1293.5|1293.5|1291.5|210
1646297620000|2022-03-03 08:53:40|||||||||20
1646297630000|2022-03-03 08:53:50||1292||1291.5||1292||1291.5|125
1646297640000|2022-03-03 08:54:00|1294.5|1292|1295|1294|1295.5|1294.5|1294.5|1292|439
1646297650000|2022-03-03 08:54:10|1295.5||1295.5||1295.5||1295.5||0
1646297660000|2022-03-03 08:54:20|1295|1293.5|1295|1293|1295|1293.5|1295|1293|230
1646297670000|2022-03-03 08:54:30|1295.5||1295||1295.5||1295||151
1646297690000|2022-03-03 08:54:50|1295.5|1293.5|1297|1295|1297|1295.5|1295.5|1293.5|387
1646297710000|2022-03-03 08:55:10|1296.5|1294.5|1295|1293.5|1296.5|1294.5|1295|1293.5|73
1646297730000|2022-03-03 08:55:30|1294|1293|1295|1293|1295|1293|1294|1293|206
1646297740000|2022-03-03 08:55:40||1293.5||1293||1293.5||1293|0
1646297750000|2022-03-03 08:55:50|1294.5||1294.5||1294.5||1294.5||0
1646297760000|2022-03-03 08:56:00|1295||1295||1295||1295||3
1646297770000|2022-03-03 08:56:10|||||||||2
1646297780000|2022-03-03 08:56:20|1294.5||1294||1294.5||1294||82
1646297810000|2022-03-03 08:56:50|1293|1292.5|1292|1290.5|1293|1292.5|1292|1290.5|225
1646297820000|2022-03-03 08:57:00|1292.5|1291|1293|1291|1293|1291|1292.5|1291|111
1646297830000|2022-03-03 08:57:10|1292.5|1290.5|1292|1290.5|1292.5|1290.5|1292|1290.5|0
1646297840000|2022-03-03 08:57:20|1293|1291|1293|1291|1293|1291|1292.5|1291|21
1646297860000|2022-03-03 08:57:40||1291.5||1291.5||1291.5||1291.5|0
1646297900000|2022-03-03 08:58:20|1293.5|1292|1293.5|1292|1293.5|1292|1293.5|1292|44
1646297920000|2022-03-03 08:58:40|1293|1291.5|1292|1290.5|1293|1291.5|1292|1290.5|833
1646297950000|2022-03-03 08:59:10|||||||||205
1646297960000|2022-03-03 08:59:20|1292.5|1291|1293.5|1292|1293.5|1292|1292.5|1291|431
1646297980000|2022-03-03 08:59:40|1293|1291.5|1293.5|1292.5|1293.5|1292.5|1293|1291|0
1646297990000|2022-03-03 08:59:50||1292||1292||1292||1292|0
1646298010000|2022-03-03 09:00:10|1294|1292.5|1294.5|1293.5|1294.5|1293.5|1294|1292|16
1646298040000|2022-03-03 09:00:40||1293||1292.5||1293||1292.5|235
1646298050000|2022-03-03 09:00:50|1294|1292|1294|1292.5|1294|1292.5|1294|1291.5|0
1646298060000|2022-03-03 09:01:00|1294.5|1293|1294|1292.5|1294.5|1293|1294|1292.5|0
1646298090000|2022-03-03 09:01:30|||||||||1
1646298120000|2022-03-03 09:02:00|1294.5|1293|1296|1294|1296|1294|1294.5|1293|980
1646298150000|2022-03-03 09:02:30|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|115
1646298170000|2022-03-03 09:02:50|1295||1295||1295||1295||0
1646298180000|2022-03-03 09:03:00|1294.5||1294.5||1294.5||1294.5||0
1646298220000|2022-03-03 09:03:40|1295|1294|1296.5|1295|1296.5|1295|1295|1294|490
1646298230000|2022-03-03 09:03:50|1296|1294.5|1296|1294.5|1296|1294.5|1296|1294.5|0
1646298250000|2022-03-03 09:04:10|||||||||127
1646298260000|2022-03-03 09:04:20|||||||||2
1646298280000|2022-03-03 09:04:40|1296.5|1295|1296.5|1295|1296.5|1295|1296.5|1295|28
1646298290000|2022-03-03 09:04:50|||||||||2
1646298310000|2022-03-03 09:05:10|1297|1296|1299|1297|1299|1297|1297|1296|167
1646298320000|2022-03-03 09:05:20|1299.5|1297.5|1299.5|1298|1299.5|1298|1299.5|1297.5|5
1646298330000|2022-03-03 09:05:30|1299|1297|1299|1297|1299|1297|1299|1297|281
1646298340000|2022-03-03 09:05:40|1298.5|1296.5|1296|1294.5|1299|1296.5|1296|1294.5|1290
1646298350000|2022-03-03 09:05:50|1297|1295|1296.5|1295|1297|1295|1296.5|1295|152
1646298360000|2022-03-03 09:06:00|1296|1294.5|1296|1294|1296|1294.5|1296|1294|150
1646298370000|2022-03-03 09:06:10|||||||||770
1646298380000|2022-03-03 09:06:20|1295.5|1293.5|1295|1293|1295.5|1293.5|1295|1293|0
1646298390000|2022-03-03 09:06:30|1294.5||1294.5||1294.5||1294.5||0
1646298410000|2022-03-03 09:06:50|1294|1292.5|1294|1292|1294|1293.5|1294|1291.5|341
1646298440000|2022-03-03 09:07:20||1291.5||1291.5||1291.5||1291.5|235
1646298480000|2022-03-03 09:08:00||1292||1292||1292||1292|0
1646298560000|2022-03-03 09:09:20|1293|1291.5|1292.5|1291|1293|1291.5|1292|1291|49
1646298570000|2022-03-03 09:09:30|1292|1290.5|1291|1289.5|1292|1290.5|1288.5|1286|3505
1646298580000|2022-03-03 09:09:40|1291.5|1290.5|1292.5|1291.5|1293|1291.5|1291.5|1290.5|470
1646298590000|2022-03-03 09:09:50||1290.5||1290.5||1291.5||1290.5|2
1646298600000|2022-03-03 09:10:00||1291.5||1290.5||1291.5||1290.5|208
1646298620000|2022-03-03 09:10:20||1291||1291||1291||1291|0
1646298630000|2022-03-03 09:10:30||1291.5||1291.5||1291.5||1291.5|0
1646298640000|2022-03-03 09:10:40|1293|1292|1294|1292.5|1294|1292.5|1293|1292|386
1646298690000|2022-03-03 09:11:30||1293||1293||1293||1293|0
1646298710000|2022-03-03 09:11:50|1295|1293.5|1298|1296|1299|1297|1295|1293.5|5776
1646298720000|2022-03-03 09:12:00||1297||1297||1297||1297|154
1646298730000|2022-03-03 09:12:10|||||||||77
1646298740000|2022-03-03 09:12:20||1296.5||1296.5||1296.5||1296.5|0
1646298760000|2022-03-03 09:12:40|1297.5|1296|1296.5|1295.5|1297.5|1296|1296.5|1294.5|1648
1646298770000|2022-03-03 09:12:50|1296|1294.5|1294|1292.5|1296.5|1295|1294|1292.5|363
1646298780000|2022-03-03 09:13:00|1293.5|1292|1293.5|1291.5|1293.5|1292|1293|1291.5|150
1646298790000|2022-03-03 09:13:10|1293|1291|1292|1290.5|1293|1291|1292|1290.5|0
1646298830000|2022-03-03 09:13:50|1292.5|1291|1296|1294|1296|1294|1292.5|1290|2804
1646298840000|2022-03-03 09:14:00|1295|1293.5|1295|1293|1295|1294|1295|1293|0
1646298860000|2022-03-03 09:14:20|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|76
1646298870000|2022-03-03 09:14:30|||||||||57
1646298880000|2022-03-03 09:14:40|1295|1294|1296.5|1295|1296.5|1295.5|1294.5|1294|526
1646298890000|2022-03-03 09:14:50|||||||||17
1646298900000|2022-03-03 09:15:00|1296||1296||1296||1296||0
1646298910000|2022-03-03 09:15:10||1294.5||1294.5||1294.5||1294.5|141
1646298930000|2022-03-03 09:15:30|1295.5|1294|1293.5|1292|1295.5|1294|1293|1292|1703
1646298950000|2022-03-03 09:15:50|1294|1292.5|1296|1294|1296|1294|1294|1292.5|175
1646298960000|2022-03-03 09:16:00||1294.5||1295||1295||1294.5|0
1646298970000|2022-03-03 09:16:10|1297|1295.5|1298.5|1297|1299.5|1297|1296|1295.5|148
1646298980000|2022-03-03 09:16:20||1297.5||1297.5||1297.5||1297.5|0
1646298990000|2022-03-03 09:16:30||1297||1297||1297||1297|161
1646299010000|2022-03-03 09:16:50|1299.5|1298|1300|1298.5|1300|1298.5|1299.5|1297|31
1646299030000|2022-03-03 09:17:10|1299.5|1298|1299.5|1298|1299.5|1298|1299.5|1298|0
1646299040000|2022-03-03 09:17:20|1299|1297.5|1299|1297.5|1299|1297.5|1299|1297.5|444
1646299050000|2022-03-03 09:17:30|1298.5||1299||1299||1298.5||0
1646299090000|2022-03-03 09:18:10|1299.5|1298.5|1300.5|1298.5|1300.5|1299|1299|1298.5|399
1646299100000|2022-03-03 09:18:20|1300|1298|1300|1298|1300|1298|1300|1298|0
1646299110000|2022-03-03 09:18:30|||||||||57
1646299120000|2022-03-03 09:18:40|1300.5||1300.5||1300.5||1300.5||0
1646299130000|2022-03-03 09:18:50|1300|1298.5|1300|1299|1300.5|1299|1300|1298.5|0
1646299150000|2022-03-03 09:19:10|1300.5|1299.5|1302|1300|1302.5|1300|1300|1299.5|135
1646299160000|2022-03-03 09:19:20|1300.5|1299.5|1300.5|1299.5|1300.5|1299.5|1300.5|1299.5|0
1646299180000|2022-03-03 09:19:40|1301|1300|1302|1300.5|1302|1300.5|1301|1299.5|17
1646299190000|2022-03-03 09:19:50|1302.5|1301|1302|1300|1302.5|1302|1302|1299.5|1426
1646299240000|2022-03-03 09:20:40|1301.5|1299.5|1301|1299.5|1301.5|1300|1300|1298.5|1418
1646299250000|2022-03-03 09:20:50|1300.5||1300.5||1300.5||1300.5||0
1646299270000|2022-03-03 09:21:10|1300|1298.5|1300.5|1299|1301|1300|1300|1298.5|472
1646299280000|2022-03-03 09:21:20|1300|1298.5|1300|1298.5|1300|1298.5|1300|1298.5|55
1646299300000|2022-03-03 09:21:40||1299||1299||1299||1299|0
1646299330000|2022-03-03 09:22:10|1299.5|1298.5|1300|1298.5|1300|1298.5|1299.5|1298.5|111
1646299340000|2022-03-03 09:22:20|||||||||302
1646299370000|2022-03-03 09:22:50|1300.5|1299|1300.5|1299|1300.5|1299.5|1300|1299|244
1646299380000|2022-03-03 09:23:00|1301|1300|1303|1301|1303|1301|1300.5|1300|322
1646299390000|2022-03-03 09:23:10|1302.5||1303||1303||1302.5||0
1646299440000|2022-03-03 09:24:00||1301.5||1301||1301.5||1301|0
1646299460000|2022-03-03 09:24:20|1304|1301.5|1305|1303.5|1305|1304|1304|1301.5|459
1646299470000|2022-03-03 09:24:30|1305.5|1304|1306|1305|1306|1305|1305.5|1304|0
1646299510000|2022-03-03 09:25:10|||||||||15
1646299520000|2022-03-03 09:25:20|1307|1306|1307|1306|1307|1306|1307|1305|5
1646299530000|2022-03-03 09:25:30|1308||1308||1308||1308||1
1646299550000|2022-03-03 09:25:50|1307.5||1307.5||1307.5||1307.5||0
1646299610000|2022-03-03 09:26:50|1307||1307.5||1307.5||1307||0
1646299620000|2022-03-03 09:27:00|1307|1305|1303|1301.5|1307|1305.5|1303|1301|1784
1646299640000|2022-03-03 09:27:20|1303.5|1302|1305|1303|1305|1303|1303.5|1302|497
1646299650000|2022-03-03 09:27:30||1304||1303||1304||1303|139
1646299660000|2022-03-03 09:27:40|||||||||23
1646299690000|2022-03-03 09:28:10||1303.5||1303.5||1304||1303.5|0
1646299710000|2022-03-03 09:28:30||1303||1303||1303||1303|49
1646299730000|2022-03-03 09:28:50|1304.5|1302.5|1303.5|1302|1304.5|1302.5|1303.5|1302|488
1646299740000|2022-03-03 09:29:00|1303|1301.5|1303|1301.5|1303.5|1301.5|1303|1301.5|0
1646299750000|2022-03-03 09:29:10|1302.5||1302.5||1302.5||1302.5||325
1646299770000|2022-03-03 09:29:30|1303||1303||1303||1303||0
1646299810000|2022-03-03 09:30:10|1302.5|1301|1301|1299.5|1302.5|1301|1300.5|1299|1455
1646299830000|2022-03-03 09:30:30|||||||||77
1646299840000|2022-03-03 09:30:40|1300.5|1299|1301|1299.5|1301|1299.5|1300.5|1299|0
1646299850000|2022-03-03 09:30:50|1300.5|1299|1300.5|1299|1301|1299.5|1300.5|1298.5|0
1646299870000|2022-03-03 09:31:10||1298.5||1299||1299||1298.5|0
1646299900000|2022-03-03 09:31:40||1299.5||1299.5||1299.5||1299|0
1646299930000|2022-03-03 09:32:10|1301.5|1300|1301|1299.5|1301.5|1300.5|1301|1299.5|355
1646299940000|2022-03-03 09:32:20|1300.5||1300.5||1300.5||1300.5||0
1646299950000|2022-03-03 09:32:30||1299||1298.5||1299||1298.5|103
1646299980000|2022-03-03 09:33:00|1300||1300||1300||1300||0
1646300000000|2022-03-03 09:33:20|1299.5||1300||1300||1299.5||0
1646300030000|2022-03-03 09:33:50||1299||1298.5||1299||1298.5|0
1646300040000|2022-03-03 09:34:00|||||||||1200
1646300060000|2022-03-03 09:34:20||1299||1299||1299||1299|144
1646300100000|2022-03-03 09:35:00||1298.5||1298.5||1298.5||1298.5|0
1646300130000|2022-03-03 09:35:30||1299||1298.5||1299||1298.5|0
1646300190000|2022-03-03 09:36:30|1299|1298|1297.5|1295.5|1299|1298|1297.5|1295|1109
1646300210000|2022-03-03 09:36:50||1295||1295||1295||1295|0
1646300240000|2022-03-03 09:37:20|1297|1294.5|1296|1294.5|1297|1294.5|1296|1294.5|92
1646300270000|2022-03-03 09:37:50|1295.5|1294|1295.5|1294.5|1295.5|1294.5|1295|1293|279
1646300280000|2022-03-03 09:38:00||1293.5||1294||1294.5||1293.5|0
1646300290000|2022-03-03 09:38:10||1293.5||1293.5||1293.5||1293.5|0
1646300300000|2022-03-03 09:38:20|1295|1293|1295|1293.5|1295|1294.5|1294.5|1292.5|239
1646300310000|2022-03-03 09:38:30||1293||1293||1293||1293|0
1646300320000|2022-03-03 09:38:40|1294.5|1293.5|1295|1293.5|1295|1293.5|1294.5|1293.5|0
1646300330000|2022-03-03 09:38:50|1295.5|1293|1295|1293.5|1295.5|1294|1295|1293|509
1646300340000|2022-03-03 09:39:00|||||||||1
1646300380000|2022-03-03 09:39:40|||||||||6
1646300400000|2022-03-03 09:40:00|1295.5|1294|1297|1295|1297.5|1295|1295.5|1294|698
1646300410000|2022-03-03 09:40:10|||||||||193
1646300440000|2022-03-03 09:40:40|||||||||2
1646300470000|2022-03-03 09:41:10|1297.5|1295.5|1299.5|1298|1299.5|1298|1297.5|1295.5|879
1646300480000|2022-03-03 09:41:20|1300|1298.5|1300.5|1298|1301|1298.5|1300|1298|154
1646300490000|2022-03-03 09:41:30|1300|1298.5|1300|1298.5|1300|1299|1300|1298.5|0
1646300550000|2022-03-03 09:42:30|1299|1298|1298|1297|1299|1298|1297.5|1297|844
1646300570000|2022-03-03 09:42:50|1298.5|1297.5|1298.5|1297|1298.5|1298|1298.5|1297|184
1646300590000|2022-03-03 09:43:10|1298||1298||1298||1298||0
1646300600000|2022-03-03 09:43:20|||||||||285
1646300610000|2022-03-03 09:43:30|1297.5|1297.5|1298.5|1297.5|1299|1298|1297.5|1297.5|731
1646300670000|2022-03-03 09:44:30|1299|1297|1300|1299|1300|1299|1299|1297|509
1646300680000|2022-03-03 09:44:40||1298.5||1298.5||1298.5||1298.5|74
1646300700000|2022-03-03 09:45:00|||||||||39
1646300710000|2022-03-03 09:45:10|||||||||16
1646300730000|2022-03-03 09:45:30|1300.5|1299.5|1301|1299.5|1301|1299.5|1300|1299.5|17
1646300750000|2022-03-03 09:45:50|1300.5|1299|1300.5|1299|1300.5|1299|1300.5|1299|0
1646300780000|2022-03-03 09:46:20|1301|1299.5|1300.5|1298.5|1301|1299.5|1300.5|1298.5|345
1646300800000|2022-03-03 09:46:40|1300||1300.5||1300.5||1300||39
1646300820000|2022-03-03 09:47:00|||||||||43
1646300830000|2022-03-03 09:47:10|1300||1300||1300||1300||0
1646300860000|2022-03-03 09:47:40|1300.5|1299|1301|1299.5|1301|1299.5|1300.5|1299|157
1646300870000|2022-03-03 09:47:50|1301.5||1301||1301.5||1301||0
1646300890000|2022-03-03 09:48:10|1300.5|1299|1300.5|1298.5|1300.5|1299|1300.5|1298.5|0
1646300900000|2022-03-03 09:48:20|1300|1298|1299.5|1298|1300|1298|1299.5|1298|0
1646300920000|2022-03-03 09:48:40|1299|1297.5|1298.5|1297|1299.5|1297.5|1298.5|1297|303
1646300940000|2022-03-03 09:49:00|||||||||310
1646300960000|2022-03-03 09:49:20|1299.5|1297.5|1298.5|1297.5|1299.5|1297.5|1298.5|1297.5|7
1646300980000|2022-03-03 09:49:40||1297||1297||1297.5||1297|6
1646301000000|2022-03-03 09:50:00|1298|1296|1297|1296|1298|1296.5|1296.5|1296|1595
1646301010000|2022-03-03 09:50:10|||||||||3
1646301020000|2022-03-03 09:50:20|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1297|1296.5|31
1646301030000|2022-03-03 09:50:30|1298|1297|1298|1297|1298|1297|1297|1296.5|445
1646301040000|2022-03-03 09:50:40||1296.5||1296||1296.5||1296|0
1646301090000|2022-03-03 09:51:30||1296.5||1296||1296.5||1296|3
1646301100000|2022-03-03 09:51:40|1297.5||1297.5||1297.5||1297.5||1
1646301110000|2022-03-03 09:51:50|1298|1296.5|1298|1296.5|1298.5|1296.5|1298|1296.5|3
1646301140000|2022-03-03 09:52:20||1296||1296||1296||1296|1
1646301150000|2022-03-03 09:52:30|1297.5|1296.5|1296.5|1295|1297.5|1296.5|1296.5|1294.5|297
1646301160000|2022-03-03 09:52:40|1295|1294.5|1296|1295|1296.5|1295|1295|1294.5|363
1646301170000|2022-03-03 09:52:50|1296.5|1294.5|1296.5|1295.5|1296.5|1295.5|1296.5|1294.5|146
1646301180000|2022-03-03 09:53:00||1295||1295||1295||1295|0
1646301210000|2022-03-03 09:53:30|1296|1294.5|1296|1294.5|1296|1294.5|1296|1294.5|131
1646301250000|2022-03-03 09:54:10|1295|1294|1295|1294|1295|1294|1294.5|1294|194
1646301310000|2022-03-03 09:55:10|1295.5|1294.5|1295|1294|1296.5|1295.5|1294.5|1294|1715
1646301320000|2022-03-03 09:55:20|1294.5|1293.5|1294|1293|1294.5|1293.5|1294|1293|424
1646301330000|2022-03-03 09:55:30|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|1294.5|1293.5|10
1646301360000|2022-03-03 09:56:00|1295|1293|1296|1294.5|1296|1294.5|1295|1293|374
1646301390000|2022-03-03 09:56:30|1296.5||1296||1296.5||1296||0
1646301440000|2022-03-03 09:57:20|||||||||6
1646301460000|2022-03-03 09:57:40|1296.5|1295|1297.5|1295.5|1297.5|1295.5|1296.5|1295|3
1646301510000|2022-03-03 09:58:30|||||||||142
1646301530000|2022-03-03 09:58:50|||||||||1
1646301550000|2022-03-03 09:59:10|1297|1295|1296.5|1295|1297|1295|1296.5|1295|297
1646301560000|2022-03-03 09:59:20|1296||1296||1296||1296||1
1646301570000|2022-03-03 09:59:30|1295.5|1294.5|1295.5|1294.5|1295.5|1294.5|1295.5|1294|257
1646301580000|2022-03-03 09:59:40|1296|1295|1296|1295|1296|1295|1296|1295|33
1646301590000|2022-03-03 09:59:50||1294.5||1294.5||1294.5||1294.5|0
1646301600000|2022-03-03 10:00:00||1295||1294.5||1295||1294.5|0
1646301610000|2022-03-03 10:00:10|1296.5|1295|1297.5|1296|1297.5|1296|1296.5|1295|442
1646301620000|2022-03-03 10:00:20||1295.5||1296||1296||1295.5|1
1646301630000|2022-03-03 10:00:30||1296.5||1296||1296.5||1296|0
1646301670000|2022-03-03 10:01:10|1297||1297||1297||1297||0
1646301680000|2022-03-03 10:01:20|||||||||74
1646301720000|2022-03-03 10:02:00|||||||||19
1646301730000|2022-03-03 10:02:10|||||||||1
1646301750000|2022-03-03 10:02:30|1296.5|1295.5|1296.5|1295|1296.5|1295.5|1296.5|1295|804
1646301780000|2022-03-03 10:03:00|1296|1294.5|1294.5|1293.5|1296|1295|1294.5|1293.5|853
1646301850000|2022-03-03 10:04:10|1294|1293|1294|1292.5|1294|1293|1294|1292.5|708
1646301900000|2022-03-03 10:05:00|||||||||1
1646301930000|2022-03-03 10:05:30|1292.5|1292|1291|1289.5|1294|1292|1290|1288|13856
1646301940000|2022-03-03 10:05:40||1290||1290||1290||1290|0
1646301950000|2022-03-03 10:05:50|||||||||6
1646301980000|2022-03-03 10:06:20|1291.5|1290.5|1292.5|1291|1292.5|1291.5|1291|1290.5|1720
1646301990000|2022-03-03 10:06:30|1291.5||1291.5||1291.5||1291.5||96
1646302000000|2022-03-03 10:06:40|1292|1291.5|1295|1293.5|1295.5|1294.5|1292|1291.5|5149
1646302010000|2022-03-03 10:06:50|1295.5||1295.5||1295.5||1295.5||137
1646302020000|2022-03-03 10:07:00|1296|1294.5|1296.5|1295|1296.5|1295|1295.5|1294.5|2006
1646302060000|2022-03-03 10:07:40||1295.5||1295.5||1295.5||1295.5|0
1646302070000|2022-03-03 10:07:50|||||||||1
1646302080000|2022-03-03 10:08:00|1296|1295|1296|1295|1296|1295|1296|1295|115
1646302110000|2022-03-03 10:08:30|||||||||2
1646302120000|2022-03-03 10:08:40|||||||||695
1646302180000|2022-03-03 10:09:40|1295.5|1295.5|1296|1295|1296|1295.5|1295.5|1295|943
1646302200000|2022-03-03 10:10:00|1296.5|1295.5|1297|1296|1297|1296|1296.5|1295.5|743
1646302210000|2022-03-03 10:10:10|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|216
1646302280000|2022-03-03 10:11:20|1298.5|1297|1298.5|1297.5|1298.5|1298|1298.5|1297|626
1646302310000|2022-03-03 10:11:50|||||||||2
1646302320000|2022-03-03 10:12:00|||||||||85
1646302350000|2022-03-03 10:12:30|||||||||1
1646302390000|2022-03-03 10:13:10|1299.5|1298|1300|1298.5|1300|1298.5|1298.5|1298|264
1646302410000|2022-03-03 10:13:30|1299.5||1299.5||1299.5||1299.5||0
1646302420000|2022-03-03 10:13:40|1299|1298|1299|1298|1299|1298|1299|1298|619
1646302460000|2022-03-03 10:14:20|||||||||2
1646302560000|2022-03-03 10:16:00||1298.5||1298||1298.5||1298|39
1646302590000|2022-03-03 10:16:30|1299.5|1298.5|1300|1299|1300|1299|1299.5|1298.5|691
1646302610000|2022-03-03 10:16:50|||||||||2
1646302620000|2022-03-03 10:17:00|1299.5|1298.5|1299.5|1299|1300|1299|1299.5|1298.5|797
1646302660000|2022-03-03 10:17:40||1298.5||1298.5||1298.5||1298.5|145
1646302670000|2022-03-03 10:17:50|1299|1298|1298.5|1297.5|1299|1298|1298|1297.5|1210
1646302680000|2022-03-03 10:18:00|1297.5|1297|1298|1297|1298.5|1297.5|1297.5|1297|258
1646302710000|2022-03-03 10:18:30|1297.5|1296.5|1297.5|1297|1297.5|1297|1297.5|1296.5|314
1646302720000|2022-03-03 10:18:40||1296.5||1296.5||1296.5||1296.5|0
1646302730000|2022-03-03 10:18:50||1297||1297||1297||1297|45
1646302740000|2022-03-03 10:19:00|1298||1298||1298||1298||153
1646302750000|2022-03-03 10:19:10|1298.5|1297.5|1298.5|1298|1298.5|1298|1298.5|1297.5|102
1646302770000|2022-03-03 10:19:30|||||||||1
1646302810000|2022-03-03 10:20:10|1299||1299||1299||1299||91
1646302820000|2022-03-03 10:20:20|1299.5|1298.5|1300|1298.5|1300|1299|1299.5|1298|39
1646302830000|2022-03-03 10:20:30|1299.5|1299|1299.5|1298.5|1299.5|1299|1299.5|1298|0
1646302840000|2022-03-03 10:20:40|1300|1299|1300|1299|1300|1299|1300|1298.5|0
1646302850000|2022-03-03 10:20:50|||||||||50
1646302890000|2022-03-03 10:21:30|1299.5|1299.5|1300|1299|1300|1299.5|1299.5|1299|224
1646302900000|2022-03-03 10:21:40|||||||||2
1646302920000|2022-03-03 10:22:00|||||||||1
1646302940000|2022-03-03 10:22:20|||||||||39
1646302970000|2022-03-03 10:22:50|1299.5||1300||1300||1299.5||0
1646302980000|2022-03-03 10:23:00|1299.5|1298.5|1299|1298|1300|1299|1299|1298|1463
1646302990000|2022-03-03 10:23:10|1298.5||1299||1299||1298.5||211
1646303010000|2022-03-03 10:23:30|1299.5|1298.5|1300.5|1299|1300.5|1299.5|1299.5|1298|2219
1646303020000|2022-03-03 10:23:40|||||||||1
1646303030000|2022-03-03 10:23:50|1301|1299.5|1302|1300|1302|1300|1301|1299.5|490
1646303050000|2022-03-03 10:24:10||1300.5||1301||1301||1300.5|68
1646303080000|2022-03-03 10:24:40|||||||||2
1646303100000|2022-03-03 10:25:00|1302.5|1302|1303|1301.5|1304.5|1303|1302.5|1301.5|321
1646303200000|2022-03-03 10:26:40|1302.5||1302.5||1302.5||1302.5||346
1646303230000|2022-03-03 10:27:10|1303|1302|1303|1302|1303.5|1302|1303|1302|33
1646303270000|2022-03-03 10:27:50|1303.5||1303.5||1303.5||1303.5||1
1646303280000|2022-03-03 10:28:00|1303|1301.5|1301.5|1300.5|1303|1301.5|1301.5|1300.5|1863
1646303340000|2022-03-03 10:29:00|1301|1300|1300.5|1299.5|1301|1300|1300.5|1299.5|727
1646303350000|2022-03-03 10:29:10|1300|1298.5|1299.5|1298.5|1300|1299|1299.5|1298.5|477
1646303360000|2022-03-03 10:29:20|1299|1298|1298.5|1297|1299|1298|1298.5|1297|528
1646303380000|2022-03-03 10:29:40|1298|1296.5|1297|1296|1298|1296.5|1297|1296|590
1646303420000|2022-03-03 10:30:20|1298|1296.5|1298|1296.5|1298|1296.5|1298|1296.5|440
1646303440000|2022-03-03 10:30:40|1297.5|1296|1297.5|1296|1297.5|1296|1297.5|1296|0
1646303460000|2022-03-03 10:31:00||1296.5||1296.5||1296.5||1296.5|3
1646303480000|2022-03-03 10:31:20||1296||1296||1296||1296|0
1646303500000|2022-03-03 10:31:40|1297|1296.5|1297.5|1296.5|1297.5|1296.5|1297|1296.5|141
1646303510000|2022-03-03 10:31:50|1298|1297|1297|1295.5|1298.5|1297|1296|1294|2708
1646303520000|2022-03-03 10:32:00|1298|1296.5|1298.5|1297.5|1300.5|1298.5|1297.5|1296.5|2676
1646303530000|2022-03-03 10:32:10|1298|1297|1298|1296.5|1298|1297|1298|1296.5|302
1646303540000|2022-03-03 10:32:20||1297||1297||1297||1297|0
1646303550000|2022-03-03 10:32:30||1296.5||1296.5||1296.5||1296.5|0
1646303580000|2022-03-03 10:33:00|||||||||1
1646303590000|2022-03-03 10:33:10|1297.5|1297|1298.5|1297|1298.5|1297|1297.5|1297|532
1646303600000|2022-03-03 10:33:20||1297.5||1297.5||1297.5||1297.5|0
1646303610000|2022-03-03 10:33:30|1299|1298|1301|1300.5|1301|1300.5|1299|1298|713
1646303620000|2022-03-03 10:33:40||1300||1300||1300||1300|109
1646303710000|2022-03-03 10:35:10|1300.5|1299.5|1297|1295.5|1300.5|1299.5|1297|1295.5|4384
1646303720000|2022-03-03 10:35:20|1297.5||1297.5||1297.5||1297.5||0
1646303760000|2022-03-03 10:36:00|1297||1297||1297||1297||37
1646303790000|2022-03-03 10:36:30|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|178
1646303810000|2022-03-03 10:36:50|1298|1297|1298|1297|1298|1297|1298|1297|1068
1646303850000|2022-03-03 10:37:30|1297.5|1296.5|1297.5|1297|1298|1297|1297.5|1296.5|447
1646303860000|2022-03-03 10:37:40|1298||1298||1298||1298||193
1646303890000|2022-03-03 10:38:10|1297.5||1298||1298||1297.5||29
1646303900000|2022-03-03 10:38:20|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|1297.5|1296.5|50
1646303980000|2022-03-03 10:39:40|||||||||2470
1646304060000|2022-03-03 10:41:00|1298|1297|1301|1300|1301|1300|1298|1296.5|1713
1646304070000|2022-03-03 10:41:10|1300.5|1299.5|1300.5|1299.5|1300.5|1299.5|1300.5|1299.5|150
1646304120000|2022-03-03 10:42:00|||||||||576
1646304180000|2022-03-03 10:43:00|||||||||24
1646304210000|2022-03-03 10:43:30|1301|1300|1300.5|1299.5|1301|1300.5|1300.5|1299.5|921
1646304230000|2022-03-03 10:43:50|1300|1299|1299.5|1298.5|1300|1299|1299|1298.5|2170
1646304250000|2022-03-03 10:44:10|||||||||177
1646304330000|2022-03-03 10:45:30|||||||||9
1646304340000|2022-03-03 10:45:40||1299||1299||1299||1299|7
1646304350000|2022-03-03 10:45:50|1300||1300||1300||1300||144
1646304360000|2022-03-03 10:46:00|1300.5|1299.5|1300.5|1298.5|1301|1299.5|1300|1298.5|165
1646304370000|2022-03-03 10:46:10|1300||1299.5||1300||1299.5||2
1646304400000|2022-03-03 10:46:40|||||||||25
1646304440000|2022-03-03 10:47:20|||||||||265
1646304480000|2022-03-03 10:48:00|1300|1299|1300|1298.5|1300|1299|1299.5|1298.5|748
1646304500000|2022-03-03 10:48:20|1299.5|1298|1299.5|1298|1300|1298|1299.5|1298|454
1646304510000|2022-03-03 10:48:30|1298.5|1297.5|1298.5|1297.5|1299.5|1297.5|1298|1297|2062
1646304520000|2022-03-03 10:48:40|1299|1298|1298.5|1297.5|1300|1298.5|1298.5|1297.5|1529
1646304540000|2022-03-03 10:49:00|1299|1298|1299.5|1298|1300.5|1299.5|1298.5|1297.5|1726
1646304620000|2022-03-03 10:50:20|1299|1297.5|1299|1298|1299|1298|1299|1297.5|0
1646304650000|2022-03-03 10:50:50|1298.5|1297.5|1298|1297|1298.5|1297.5|1297.5|1296.5|1619
1646304660000|2022-03-03 10:51:00|||||||||75
1646304670000|2022-03-03 10:51:10|1298.5|1297.5|1299|1297|1299|1298|1298.5|1297|498
1646304680000|2022-03-03 10:51:20||1297.5||1298||1298||1297.5|0
1646304700000|2022-03-03 10:51:40|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298.5|1297|0
1646304800000|2022-03-03 10:53:20|1299|1298|1298.5|1297.5|1299|1298.5|1298.5|1297.5|689
1646304810000|2022-03-03 10:53:30||1297||1297||1297||1297|127
1646304870000|2022-03-03 10:54:30|1299.5|1297.5|1298|1297|1299.5|1298.5|1298|1297|1873
1646304910000|2022-03-03 10:55:10|||||||||6
1646304980000|2022-03-03 10:56:20|1299|1297.5|1299|1298|1299|1298|1299|1297|508
1646304990000|2022-03-03 10:56:30|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|1298.5|1297.5|503
1646305020000|2022-03-03 10:57:00|1297.5|1297|1297.5|1297|1298.5|1297.5|1297.5|1296.5|752
1646305030000|2022-03-03 10:57:10|1298|1297.5|1298|1297|1298|1297.5|1297.5|1297|93
1646305110000|2022-03-03 10:58:30|1298.5|1297.5|1299|1297.5|1299|1297.5|1298.5|1297.5|162
1646305210000|2022-03-03 11:00:10|1298.5|1297|1297.5|1296.5|1299|1297.5|1297.5|1296.5|1534
1646305270000|2022-03-03 11:01:10||1297||1296.5||1297||1296.5|361
1646305290000|2022-03-03 11:01:30|1297|1296|1296|1295.5|1297|1296|1296|1295.5|1503
1646305300000|2022-03-03 11:01:40|||||||||8
1646305310000|2022-03-03 11:01:50|1297|1296|1296.5|1295.5|1297|1296|1296.5|1295.5|546
1646305400000|2022-03-03 11:03:20|||||||||131
1646305460000|2022-03-03 11:04:20|1296|1294.5|1296.5|1295|1296.5|1295|1296|1294.5|27
1646305570000|2022-03-03 11:06:10|1296|1294.5|1297.5|1296|1297.5|1296|1296|1294.5|353
1646305590000|2022-03-03 11:06:30|1297|1295.5|1297.5|1296|1297.5|1296|1297|1295.5|0
1646305620000|2022-03-03 11:07:00|1297|1295.5|1297|1296|1297.5|1296|1296.5|1295.5|0
1646305630000|2022-03-03 11:07:10|1296.5|1295|1297|1296|1297|1296|1296.5|1295|0
1646305640000|2022-03-03 11:07:20|1296.5|1295|1296|1294.5|1296.5|1295|1296|1294.5|258
1646305650000|2022-03-03 11:07:30|1297|1295|1297|1295|1297|1295|1297|1295|150
1646305660000|2022-03-03 11:07:40|1297.5|1294.5|1297|1294.5|1297.5|1294.5|1297|1294.5|0
1646305670000|2022-03-03 11:07:50|1297.5|1295|1297|1294.5|1297.5|1295|1297|1294.5|0
1646305680000|2022-03-03 11:08:00|1297.5|1295|1297.5|1295|1297.5|1295|1297.5|1295|0
1646305690000|2022-03-03 11:08:10|1297|1294.5|1297|1294.5|1297|1294.5|1297|1294.5|0
1646305720000|2022-03-03 11:08:40|1297.5|1295|1297|1295.5|1297.5|1295.5|1296.5|1294.5|0
1646305730000|2022-03-03 11:08:50|1296.5|1295|1297|1295|1297.5|1295.5|1296.5|1295|7
1646305740000|2022-03-03 11:09:00|1296.5|1295.5|1296.5|1295|1297|1295.5|1296.5|1295|0
1646305750000|2022-03-03 11:09:10|1297|1295.5|1296.5|1295|1297|1295.5|1296.5|1295|0
1646305760000|2022-03-03 11:09:20|1297|1295.5|1297|1295.5|1297|1295.5|1297|1295.5|0
1646305770000|2022-03-03 11:09:30|1296.5|1295|1297|1295|1297.5|1295.5|1296.5|1295|12
1646305800000|2022-03-03 11:10:00|1296.5|1295.5|1296.5|1295|1297|1295.5|1296.5|1295|0
1646305810000|2022-03-03 11:10:10|1297|1295.5|1297|1295|1297.5|1296|1297|1295|195
1646305850000|2022-03-03 11:10:50|1297.5|1295.5|1297|1295.5|1297.5|1296|1297|1295.5|106
1646305860000|2022-03-03 11:11:00|1296.5|1295|1297.5|1295.5|1298|1296|1296.5|1295|98
1646305870000|2022-03-03 11:11:10|1298|1296|1298|1296|1298|1296|1296.5|1295|0
1646305880000|2022-03-03 11:11:20|1297.5|1295.5|1297|1296|1297.5|1296|1297|1295.5|100
1646305890000|2022-03-03 11:11:30|1296.5|1295.5|1297.5|1295.5|1298|1296|1296.5|1295.5|0
1646305900000|2022-03-03 11:11:40|1297|1296|1297|1295.5|1297.5|1296|1296|1295|100
1646305910000|2022-03-03 11:11:50|1297.5|1296|1297.5|1296|1297.5|1296|1297|1295.5|0
1646305950000|2022-03-03 11:12:30|1297|1295.5|1297|1295.5|1297|1295.5|1297|1295.5|0
1646305960000|2022-03-03 11:12:40|1297.5|1296|1297.5|1296|1297.5|1296|1297|1295.5|0
1646306000000|2022-03-03 11:13:20|1297|1295.5|1297.5|1296|1297.5|1296|1297|1295.5|0
1646306010000|2022-03-03 11:13:30|1297|1295.5|1295.5|1294|1297|1295.5|1295.5|1294|49
1646306020000|2022-03-03 11:13:40|1296.5|1294.5|1296.5|1295|1296.5|1295|1296.5|1294.5|0
1646306030000|2022-03-03 11:13:50|1297|1295.5|1297|1295.5|1297|1296|1296.5|1295.5|0
1646306040000|2022-03-03 11:14:00|1296.5|1295|1297|1295|1297|1295|1296|1294|342
1646306050000|2022-03-03 11:14:10|1296.5|1294.5|1297|1295|1297|1295|1296.5|1294.5|0
1646306070000|2022-03-03 11:14:30|1296.5|1294.5|1297.5|1295.5|1297.5|1296|1296|1294.5|74
1646306080000|2022-03-03 11:14:40|1296.5|1295|1296|1294.5|1296.5|1295.5|1296|1294.5|50
1646306090000|2022-03-03 11:14:50|1296.5|1295|1296.5|1295|1296.5|1295|1296.5|1295|0
1646306110000|2022-03-03 11:15:10|1296|1294.5|1296.5|1295|1296.5|1295|1296|1294.5|0
1646306130000|2022-03-03 11:15:30|1296|1294.5|1296.5|1295|1296.5|1295|1296|1294.5|0
1646306150000|2022-03-03 11:15:50|1297|1295.5|1297.5|1295.5|1297.5|1295.5|1297|1295.5|26
1646306160000|2022-03-03 11:16:00|1297|1295|1298|1295.5|1298|1296|1297|1295|0
1646306180000|2022-03-03 11:16:20|1297.5||1297.5||1297.5||1297.5||0
1646306190000|2022-03-03 11:16:30|1298|1296|1298|1296|1298|1296|1298|1296|0
1646306200000|2022-03-03 11:16:40|1297.5|1295.5|1297.5|1295.5|1297.5|1295.5|1297.5|1295.5|0
1646306220000|2022-03-03 11:17:00|1298|1296|1297.5|1296|1298|1296|1297|1295.5|0
1646306230000|2022-03-03 11:17:10|1297|1295.5|1297|1295.5|1297|1295.5|1297|1295.5|0
1646306250000|2022-03-03 11:17:30|1297.5|1296|1297.5|1296|1297.5|1296|1297.5|1296|0
1646306330000|2022-03-03 11:18:50|1297|1295.5|1297|1295.5|1297.5|1296|1297|1295.5|0
1646306340000|2022-03-03 11:19:00|1297.5|1296|1297.5|1296|1297.5|1296|1297.5|1296|0
1646380810000|2022-03-04 08:00:10|1253|1246|1246.5|1241.5|1254|1251|1244.5|1239|2319
1646380820000|2022-03-04 08:00:20|1246|1240|1254|1248|1260|1252|1240.5|1236.5|3836
1646380830000|2022-03-04 08:00:30|1253.5|1248.5|1253|1250|1253.5|1250|1252.5|1247|283
1646380840000|2022-03-04 08:00:40|1253.5|1251|1259.5|1255|1264|1255.5|1253|1248.5|926
1646380850000|2022-03-04 08:00:50|1259|1253.5|1255.5|1250.5|1259|1253.5|1252.5|1247|2709
1646380860000|2022-03-04 08:01:00||1251||1251.5||1251.5||1251|249
1646380870000|2022-03-04 08:01:10|1255|1252|1256|1253|1256|1253|1255|1252|305
1646380880000|2022-03-04 08:01:20|1254.5|1253.5|1263|1257|1264.5|1257|1254.5|1253.5|438
1646380890000|2022-03-04 08:01:30|1262.5|1255.5|1260|1255.5|1263|1257|1259.5|1255|0
1646380900000|2022-03-04 08:01:40||1256.5||1256.5||1256.5||1256.5|0
1646380920000|2022-03-04 08:02:00|1259.5|1257|1259.5|1257|1260|1257|1259.5|1257|0
1646380940000|2022-03-04 08:02:20|1259|1256|1259.5|1256.5|1259.5|1256.5|1259|1256|279
1646380950000|2022-03-04 08:02:30|1259|1255.5|1253|1249.5|1259|1255.5|1251.5|1247.5|2185
1646380960000|2022-03-04 08:02:40|1252.5|1249|1252.5|1249|1252.5|1249|1252|1249|0
1646380970000|2022-03-04 08:02:50|1253|1249.5|1254|1249.5|1256.5|1251.5|1252.5|1249|1987
1646380980000|2022-03-04 08:03:00|1253.5|1250|1253.5|1250|1254.5|1250.5|1253.5|1249.5|259
1646380990000|2022-03-04 08:03:10|1254.5|1249.5|1256.5|1253|1256.5|1253|1254.5|1249.5|247
1646381000000|2022-03-04 08:03:20|1256|1251.5|1255|1249.5|1256|1252|1254.5|1248.5|166
1646381010000|2022-03-04 08:03:30|1254||1255||1255||1254||0
1646381020000|2022-03-04 08:03:40|1253.5|1248.5|1253.5|1249|1253.5|1249.5|1253|1248.5|150
1646381030000|2022-03-04 08:03:50|1253|1248.5|1253|1248.5|1253|1248.5|1253|1248|0
1646381040000|2022-03-04 08:04:00|1253.5|1249|1253.5|1249|1253.5|1249|1253.5|1249|0
1646381050000|2022-03-04 08:04:10|1254|1249.5|1256|1252|1256.5|1252|1254|1249.5|520
1646381070000|2022-03-04 08:04:30|||||||||39
1646381080000|2022-03-04 08:04:40|1255.5|1251|1256|1252|1256|1253|1254|1249|181
1646381090000|2022-03-04 08:04:50|1255.5||1255.5||1255.5||1255.5||257
1646381100000|2022-03-04 08:05:00|1255|1251.5|1254.5|1249|1255.5|1251.5|1254.5|1249|0
1646381110000|2022-03-04 08:05:10||1249.5||1250.5||1250.5||1249.5|0
1646381130000|2022-03-04 08:05:30||1250||1250||1250||1249.5|0
1646381140000|2022-03-04 08:05:40|1255|1250.5|1256|1251.5|1256|1252|1254.5|1250|382
1646381150000|2022-03-04 08:05:50||1252||1252.5||1252.5||1252|0
1646381170000|2022-03-04 08:06:10||1253||1253.5||1253.5||1253|0
1646381180000|2022-03-04 08:06:20|1256.5|1254.5|1256|1254|1258|1254.5|1254.5|1251.5|2843
1646381190000|2022-03-04 08:06:30|1257|1254.5|1259.5|1256|1259.5|1256|1256|1254.5|925
1646381200000|2022-03-04 08:06:40||1256.5||1257||1257||1256.5|0
1646381210000|2022-03-04 08:06:50|1259|1256.5|1259|1255.5|1259|1256.5|1259|1255|7
1646381220000|2022-03-04 08:07:00|1259.5|1256|1259.5|1256.5|1259.5|1256.5|1259.5|1256|0
1646381230000|2022-03-04 08:07:10||1257||1257.5||1257.5||1257|0
1646381240000|2022-03-04 08:07:20|1258.5|1257|1259|1255.5|1259|1257|1257.5|1255|456
1646381250000|2022-03-04 08:07:30|1259.5|1256.5|1258|1255.5|1259.5|1256.5|1256.5|1255.5|180
1646381260000|2022-03-04 08:07:40|1259|1256|1259|1256|1259.5|1256|1259|1256|150
1646381290000|2022-03-04 08:08:10|1258.5||1259||1259||1258.5||150
1646381300000|2022-03-04 08:08:20||1257||1257||1257||1257|0
1646381310000|2022-03-04 08:08:30||1256||1256.5||1256.5||1256|0
1646381320000|2022-03-04 08:08:40|1260|1257|1261.5|1259|1265.5|1262|1259|1257|3083
1646381330000|2022-03-04 08:08:50|1261|1259.5|1259|1256.5|1261.5|1260|1259|1256.5|480
1646381340000|2022-03-04 08:09:00||1256||1256||1256||1255.5|0
1646381360000|2022-03-04 08:09:20|1258.5|1255.5|1258|1256|1259|1256.5|1258|1255.5|592
1646381380000|2022-03-04 08:09:40|1257.5|1255.5|1258|1255.5|1258.5|1255.5|1255.5|1253|1216
1646381390000|2022-03-04 08:09:50|1257.5|1254.5|1261|1258|1262|1259|1257.5|1254.5|1291
1646381400000|2022-03-04 08:10:00||1258.5||1258.5||1258.5||1258.5|0
1646381410000|2022-03-04 08:10:10|1261.5|1259|1264|1262.5|1266|1264|1261.5|1259|1553
1646381420000|2022-03-04 08:10:20|1263.5|1262|1261|1258.5|1264|1262|1261|1258|940
1646381430000|2022-03-04 08:10:30||1258||1258||1258||1258|0
1646381440000|2022-03-04 08:10:40|1261.5|1258.5|1260.5|1257|1261.5|1259|1260.5|1257|399
1646381450000|2022-03-04 08:10:50||1256.5||1256.5||1256.5||1256.5|0
1646381460000|2022-03-04 08:11:00||1257||1257||1257||1256.5|0
1646381500000|2022-03-04 08:11:40|1260|1256.5|1259.5|1256.5|1260|1257|1259.5|1256.5|0
1646381520000|2022-03-04 08:12:00||1257||1257||1257||1257|0
1646381540000|2022-03-04 08:12:20|1260|1258|1270|1268.5|1271.5|1269|1260|1258|7108
1646381550000|2022-03-04 08:12:30|1269|1268|1269.5|1267.5|1270|1268|1267.5|1266.5|3853
1646381570000|2022-03-04 08:12:50|1268.5|1267|1268.5|1266.5|1268.5|1268|1268.5|1265.5|1211
1646381580000|2022-03-04 08:13:00|1269|1268|1273|1271|1274|1272|1269|1266.5|1565
1646381590000|2022-03-04 08:13:10|1272|1270.5|1270|1268.5|1272|1270.5|1270|1268|1238
1646381600000|2022-03-04 08:13:20|1270.5|1269|1270|1266.5|1270.5|1269|1270|1266.5|2642
1646381610000|2022-03-04 08:13:30||1267||1267||1267||1267|0
1646381620000|2022-03-04 08:13:40||1266.5||1266.5||1266.5||1266.5|0
1646381630000|2022-03-04 08:13:50|1269.5||1269||1269.5||1269||0
1646381640000|2022-03-04 08:14:00|1269.5|1267.5|1271|1269|1271|1269.5|1269|1267.5|3670
1646381650000|2022-03-04 08:14:10|1270.5|1268.5|1271|1268.5|1271|1268.5|1270.5|1268|553
1646381660000|2022-03-04 08:14:20|1270.5|1268|1270.5|1268|1270.5|1268|1270.5|1268|188
1646381670000|2022-03-04 08:14:30||1267.5||1267.5||1267.5||1267.5|0
1646381700000|2022-03-04 08:15:00|1270|1267|1268.5|1266.5|1270|1267|1266.5|1265|1774
1646381710000|2022-03-04 08:15:10||1267||1267||1267||1267|0
1646381720000|2022-03-04 08:15:20|1268|1267.5|1269|1266.5|1269.5|1267.5|1268|1266.5|1210
1646381730000|2022-03-04 08:15:30|1268|1266|1266.5|1265.5|1269|1266|1266.5|1265.5|1327
1646381740000|2022-03-04 08:15:40|1265.5|1265|1266.5|1265|1266.5|1265|1265|1264.5|887
1646381750000|2022-03-04 08:15:50|1267.5|1266|1267.5|1266|1268|1266|1266.5|1264.5|891
1646381760000|2022-03-04 08:16:00|1267|1266.5|1267|1264|1267|1266.5|1267|1264|788
1646381780000|2022-03-04 08:16:20|1266.5|1263.5|1265|1262.5|1266.5|1264|1265|1262.5|1278
1646381790000|2022-03-04 08:16:30|1264.5|1263|1265|1263.5|1265|1264|1264|1263|530
1646381800000|2022-03-04 08:16:40|1264.5|1263|1265|1263|1265|1264|1263.5|1262.5|372
1646381820000|2022-03-04 08:17:00|1264.5|1262.5|1261.5|1259.5|1264.5|1262.5|1261.5|1259.5|1465
1646381830000|2022-03-04 08:17:10|1262|1260|1263|1261.5|1263.5|1261.5|1262|1260|738
1646381840000|2022-03-04 08:17:20|1262.5|1261|1263|1261.5|1263|1261.5|1262.5|1261|855
1646381850000|2022-03-04 08:17:30|1262|1261|1262|1260.5|1263|1261.5|1261.5|1260|1205
1646381870000|2022-03-04 08:17:50||1261||1260.5||1261||1260|329
1646381890000|2022-03-04 08:18:10|1261.5|1260|1261.5|1259.5|1261.5|1260|1261.5|1259|438
1646381900000|2022-03-04 08:18:20|1261|1259|1256.5|1254.5|1261.5|1259|1256.5|1254.5|652
1646381910000|2022-03-04 08:18:30|1256|1255|1259.5|1257|1260.5|1258|1256|1255|4839
1646381940000|2022-03-04 08:19:00|1258.5||1258.5||1258.5||1258.5||0
1646381950000|2022-03-04 08:19:10|1258|1256|1259.5|1257|1259.5|1257|1257.5|1255.5|3485
1646381960000|2022-03-04 08:19:20|1259|1257.5|1259|1257|1259|1258|1259|1257|326
1646381990000|2022-03-04 08:19:50|1259.5|1257.5|1261.5|1259|1261.5|1259.5|1259|1257.5|1236
1646382000000|2022-03-04 08:20:00|1260.5||1260.5||1260.5||1260.5||100
1646382010000|2022-03-04 08:20:10|1261.5|1260|1266|1263.5|1266.5|1263.5|1260.5|1259.5|2128
1646382020000|2022-03-04 08:20:20|1265||1265||1265||1265||0
1646382030000|2022-03-04 08:20:30|1264.5|1263|1263.5|1261|1264.5|1263|1262|1260.5|3062
1646382040000|2022-03-04 08:20:40|1263|1260.5|1262.5|1260.5|1263|1260.5|1262.5|1260.5|0
1646382050000|2022-03-04 08:20:50|1263|1261|1263.5|1261|1263.5|1261|1263|1261|0
1646382060000|2022-03-04 08:21:00|1263||1262.5||1263||1262.5||25
1646382070000|2022-03-04 08:21:10|1264|1261.5|1267|1266|1268.5|1267|1263.5|1261.5|2664
1646382080000|2022-03-04 08:21:20|1268|1266.5|1269|1267|1269.5|1268|1268|1266|1228
1646382090000|2022-03-04 08:21:30|1268|1267.5|1269|1267.5|1269|1267.5|1268|1267|834
1646382100000|2022-03-04 08:21:40|1268.5|1267|1267.5|1266|1268.5|1267|1267.5|1266|114
1646382110000|2022-03-04 08:21:50|1267|1265.5|1265.5|1264|1267|1265.5|1265.5|1264|1135
1646382120000|2022-03-04 08:22:00|1264.5|1263|1264.5|1262.5|1264.5|1263|1264.5|1262.5|301
1646382130000|2022-03-04 08:22:10|1264|1263|1264|1262|1264.5|1263.5|1263|1262|1654
1646382140000|2022-03-04 08:22:20|1263|1261|1263|1260|1263|1261.5|1263|1259.5|111
1646382160000|2022-03-04 08:22:40||1259.5||1260||1260||1259.5|0
1646382180000|2022-03-04 08:23:00||1260.5||1260.5||1260.5||1260.5|0
1646382190000|2022-03-04 08:23:10||1261||1260.5||1261||1260.5|0
1646382200000|2022-03-04 08:23:20||1261||1261||1261||1261|0
1646382210000|2022-03-04 08:23:30|1264|1261.5|1263.5|1261.5|1264.5|1262|1263.5|1261|577
1646382230000|2022-03-04 08:23:50|1264|1262|1268|1266|1268|1266|1264|1262|1821
1646382240000|2022-03-04 08:24:00|1269|1266.5|1269|1267|1269.5|1268|1268|1266|2649
1646382250000|2022-03-04 08:24:10|1268.5|1266.5|1266.5|1264.5|1269|1267|1266.5|1264|1762
1646382270000|2022-03-04 08:24:30|1267|1265|1269|1266.5|1269|1266.5|1267|1265|507
1646382280000|2022-03-04 08:24:40|1268||1268||1268||1268||0
1646382300000|2022-03-04 08:25:00|1267|1266|1267|1265|1268|1266|1267|1265|550
1646382310000|2022-03-04 08:25:10|1266.5|1264.5|1265|1264|1266.5|1264.5|1265|1264|1387
1646382320000|2022-03-04 08:25:20|1265.5|1264.5|1266.5|1265.5|1267|1266|1265|1264|2780
1646382330000|2022-03-04 08:25:30|1266|1265|1266|1264.5|1266|1265|1266|1264.5|27
1646382340000|2022-03-04 08:25:40|1265.5|1264|1265|1262.5|1266|1264|1265|1262.5|623
1646382350000|2022-03-04 08:25:50||1263||1263||1263||1263|0
1646382360000|2022-03-04 08:26:00|1264||1264||1264||1264||0
1646382370000|2022-03-04 08:26:10|1263.5|1262|1263.5|1262|1263.5|1262|1263.5|1262|36
1646382380000|2022-03-04 08:26:20|||||||||105
1646382390000|2022-03-04 08:26:30|1262.5|1261|1262.5|1260.5|1263.5|1261.5|1261|1259|1560
1646382400000|2022-03-04 08:26:40|1261.5|1260|1262.5|1260.5|1262.5|1260.5|1261.5|1259.5|316
1646382440000|2022-03-04 08:27:20|1263|1261|1262.5|1260.5|1265|1263|1262.5|1260.5|1117
1646382450000|2022-03-04 08:27:30|1262|1261|1262|1261|1262|1261|1262|1261|0
1646382460000|2022-03-04 08:27:40|1262.5|1261.5|1263.5|1261.5|1263.5|1262.5|1262|1261|370
1646382470000|2022-03-04 08:27:50|1264|1262|1264|1262|1264|1262.5|1264|1262|0
1646382480000|2022-03-04 08:28:00|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|0
1646382500000|2022-03-04 08:28:20|1264|1263|1264|1262.5|1264|1263.5|1263.5|1262.5|408
1646382510000|2022-03-04 08:28:30|1265|1263|1266|1264|1266|1264|1264|1263|312
1646382520000|2022-03-04 08:28:40||1264.5||1264.5||1264.5||1264.5|0
1646382530000|2022-03-04 08:28:50|1265|1264|1265|1263|1265|1264|1265|1263|788
1646382540000|2022-03-04 08:29:00|1264|1262.5|1261|1259|1264.5|1262.5|1261|1259|763
1646382550000|2022-03-04 08:29:10|1260.5|1258.5|1260.5|1258.5|1260.5|1258.5|1260.5|1258.5|0
1646382560000|2022-03-04 08:29:20||1258||1258.5||1259||1258|100
1646382570000|2022-03-04 08:29:30|1259.5||1259.5||1259.5||1259.5||0
1646382580000|2022-03-04 08:29:40|1260.5|1259|1262.5|1260|1262.5|1261|1259.5|1258.5|1458
1646382590000|2022-03-04 08:29:50|1262|1259.5|1262|1259|1262.5|1260|1262|1259|488
1646382600000|2022-03-04 08:30:00|1261.5|1258.5|1261|1258.5|1261.5|1259|1261|1258.5|0
1646382610000|2022-03-04 08:30:10|1260.5|1258|1259|1256.5|1260.5|1258|1259|1256|171
1646382620000|2022-03-04 08:30:20||1256||1256||1256.5||1256|0
1646382630000|2022-03-04 08:30:30|1257.5|1255.5|1255|1253|1257.5|1255.5|1255|1251.5|412
1646382660000|2022-03-04 08:31:00|1254.5|1252.5|1253.5|1252|1254.5|1252.5|1252|1251.5|1147
1646382670000|2022-03-04 08:31:10|1253|1251.5|1253.5|1252|1254|1253.5|1253|1251.5|535
1646382680000|2022-03-04 08:31:20|1253|1251.5|1252.5|1251|1254|1252|1252|1250.5|3766
1646382690000|2022-03-04 08:31:30|1253|1251.5|1250.5|1249|1253.5|1252|1250.5|1249|1222
1646382700000|2022-03-04 08:31:40|1251|1249.5|1253.5|1252|1253.5|1252|1251|1249.5|811
1646382720000|2022-03-04 08:32:00|1252.5|1251.5|1252.5|1250|1252.5|1251.5|1252.5|1250|860
1646382730000|2022-03-04 08:32:10|1252|1249.5|1251.5|1249.5|1252|1249.5|1251.5|1249.5|0
1646382740000|2022-03-04 08:32:20|1251|1250|1251.5|1250|1251.5|1250|1250.5|1249.5|373
1646382750000|2022-03-04 08:32:30|1252.5|1251|1252.5|1251|1252.5|1251|1252.5|1251|1080
1646382760000|2022-03-04 08:32:40|1252|1250.5|1252|1250.5|1252|1250.5|1252|1250.5|0
1646382770000|2022-03-04 08:32:50|1251.5|1250|1250.5|1249.5|1251.5|1250|1250.5|1249.5|129
1646382780000|2022-03-04 08:33:00|1250|1250|1252|1250|1252|1250|1250|1249.5|436
1646382790000|2022-03-04 08:33:10||1250.5||1250.5||1250.5||1250.5|0
1646382800000|2022-03-04 08:33:20|1251|1250|1252|1250|1252|1250|1251|1249.5|69
1646382810000|2022-03-04 08:33:30|1251|1249.5|1250.5|1249.5|1252|1249.5|1250.5|1249.5|316
1646382820000|2022-03-04 08:33:40|1251|1250|1252|1251|1252|1251|1251|1249.5|1394
1646382830000|2022-03-04 08:33:50|1251.5|1250|1251.5|1250|1251.5|1250.5|1251.5|1250|0
1646382840000|2022-03-04 08:34:00|1252|1250.5|1252|1251|1252|1251|1252|1250.5|64
1646382850000|2022-03-04 08:34:10|1251.5|1250.5|1251.5|1249.5|1251.5|1250.5|1251.5|1249.5|945
1646382890000|2022-03-04 08:34:50|1251|1249|1250.5|1248.5|1251|1249.5|1250.5|1247.5|1351
1646382900000|2022-03-04 08:35:00|1249.5||1249.5||1249.5||1249.5||402
1646382910000|2022-03-04 08:35:10|1250.5||1250.5||1250.5||1250.5||432
1646382930000|2022-03-04 08:35:30|1250|1248|1247.5|1246|1250|1248|1247.5|1246|2292
1646382940000|2022-03-04 08:35:40|1248|1246.5|1248.5|1247.5|1248.5|1247.5|1247.5|1246.5|215
1646382950000|2022-03-04 08:35:50||1247||1247.5||1247.5||1247|0
1646382960000|2022-03-04 08:36:00|1248|1246.5|1248|1246.5|1248|1246.5|1248|1246.5|468
1646382980000|2022-03-04 08:36:20|1247.5|1247|1248.5|1246.5|1248.5|1247|1247.5|1246.5|703
1646382990000|2022-03-04 08:36:30|1248|1247|1248.5|1247|1248.5|1247|1248|1247|15
1646383000000|2022-03-04 08:36:40|1248|1247.5|1248|1246.5|1248|1247.5|1248|1246.5|100
1646383030000|2022-03-04 08:37:10|1247.5|1246|1241.5|1240.5|1247.5|1246|1240|1238|17562
1646383040000|2022-03-04 08:37:20|1242|1241|1243.5|1242.5|1243.5|1242.5|1242|1241|729
1646383050000|2022-03-04 08:37:30||1242||1242||1242||1242|0
1646383080000|2022-03-04 08:38:00|1243|1241.5|1242|1240|1243|1241.5|1242|1239.5|376
1646383090000|2022-03-04 08:38:10|1241.5||1241.5||1241.5||1241.5||0
1646383120000|2022-03-04 08:38:40||1240.5||1241||1241||1240.5|870
1646383160000|2022-03-04 08:39:20|1241|1240.5|1241.5|1240.5|1241.5|1240.5|1241|1240|1077
1646383210000|2022-03-04 08:40:10|1241|1240|1241|1240|1241|1240|1241|1240|71
1646383230000|2022-03-04 08:40:30||1239.5||1239||1239.5||1239|251
1646383240000|2022-03-04 08:40:40|1240.5|1238.5|1238|1236|1240.5|1238.5|1238|1235.5|458
1646383260000|2022-03-04 08:41:00|1237||1238||1238||1237||421
1646383270000|2022-03-04 08:41:10|1238.5|1236.5|1239.5|1237.5|1239.5|1237.5|1238.5|1236.5|364
1646383280000|2022-03-04 08:41:20|1240|1238|1240.5|1238.5|1240.5|1238.5|1240|1238|48
1646383290000|2022-03-04 08:41:30|1240||1240||1240||1240||0
1646383300000|2022-03-04 08:41:40|1239.5|1238|1236.5|1235|1239.5|1238|1236.5|1235|20
1646383310000|2022-03-04 08:41:50|1236|1234.5|1236|1234.5|1236|1234.5|1236|1234|103
1646383320000|2022-03-04 08:42:00|1236.5|1235.5|1236.5|1235|1236.5|1236|1236|1234.5|1412
1646383330000|2022-03-04 08:42:10|1237|1236|1237.5|1236|1238|1236|1237|1236|600
1646383340000|2022-03-04 08:42:20|1237|1235.5|1237|1235.5|1237|1235.5|1237|1235|0
1646383350000|2022-03-04 08:42:30|1236.5|1235|1236.5|1235|1236.5|1235|1236.5|1235|76
1646383360000|2022-03-04 08:42:40|1236|1234.5|1235.5|1234|1236|1234.5|1235.5|1234|501
1646383370000|2022-03-04 08:42:50|1234.5|1233.5|1234.5|1233.5|1235.5|1233.5|1234.5|1233.5|489
1646383380000|2022-03-04 08:43:00|1235.5|1234|1235.5|1234|1236|1234.5|1235.5|1234|999
1646383390000|2022-03-04 08:43:10||1233.5||1234||1234||1233.5|0
1646383400000|2022-03-04 08:43:20|||||||||2500
1646383410000|2022-03-04 08:43:30|||||||||208
1646383420000|2022-03-04 08:43:40|1235|1234.5|1235.5|1234|1236|1234.5|1235|1234|654
1646383430000|2022-03-04 08:43:50|1236|1234.5|1239.5|1238|1240.5|1238.5|1236|1234.5|1264
1646383440000|2022-03-04 08:44:00|1240|1238.5|1239.5|1238|1240|1239.5|1239.5|1238|507
1646383450000|2022-03-04 08:44:10|||||||||116
1646383460000|2022-03-04 08:44:20|1239|1237.5|1239|1237.5|1239|1238|1238|1236.5|1604
1646383470000|2022-03-04 08:44:30|1239.5|1238.5|1240.5|1238.5|1240.5|1238.5|1239.5|1238.5|656
1646383480000|2022-03-04 08:44:40|1241|1239.5|1241|1239.5|1241|1239.5|1241|1239.5|0
1646383490000|2022-03-04 08:44:50|1241.5||1241.5||1241.5||1241.5||0
1646383500000|2022-03-04 08:45:00|1241|1238.5|1240.5|1238.5|1241|1238.5|1240.5|1238.5|877
1646383510000|2022-03-04 08:45:10|1240|1238|1239.5|1237.5|1240|1238|1239.5|1237|156
1646383530000|2022-03-04 08:45:30|1240|1238.5|1242|1240.5|1243.5|1241|1240|1237.5|276
1646383560000|2022-03-04 08:46:00|1241.5||1241.5||1241.5||1241.5||515
1646383570000|2022-03-04 08:46:10|1241|1240|1241.5|1240|1241.5|1240|1241|1240|22
1646383580000|2022-03-04 08:46:20|1241||1241||1242||1241||0
1646383590000|2022-03-04 08:46:30|1240.5||1240.5||1240.5||1240.5||0
1646383610000|2022-03-04 08:46:50|1240|1239.5|1239.5|1238.5|1240|1239.5|1239.5|1237.5|1051
1646383620000|2022-03-04 08:47:00|1240|1239|1240.5|1239|1240.5|1239|1240|1239|593
1646383630000|2022-03-04 08:47:10||1240||1240||1240||1240|0
1646383650000|2022-03-04 08:47:30||1239.5||1240||1240||1239.5|0
1646383660000|2022-03-04 08:47:40|1242.5|1241|1244|1242|1244.5|1242|1242|1241|589
1646383710000|2022-03-04 08:48:30||1243||1243||1243||1243|0
1646383720000|2022-03-04 08:48:40|1245|1243.5|1245.5|1244|1245.5|1244|1245|1243.5|273
1646383740000|2022-03-04 08:49:00|1245|1243.5|1243.5|1242.5|1245.5|1243.5|1242.5|1242|2595
1646383770000|2022-03-04 08:49:30||1241.5||1242||1242||1241.5|0
1646383800000|2022-03-04 08:50:00|1243|1241.5|1243|1242|1243.5|1242|1242|1241.5|224
1646383810000|2022-03-04 08:50:10|1242.5|1241.5|1242.5|1241.5|1243.5|1241.5|1242.5|1241.5|14
1646383820000|2022-03-04 08:50:20|1242|1241|1243|1241.5|1243|1241.5|1241.5|1241|435
1646383830000|2022-03-04 08:50:30|1243.5||1243.5||1243.5||1243.5||251
1646383850000|2022-03-04 08:50:50|1244|1242.5|1244.5|1242.5|1245|1242.5|1244|1242.5|13
1646383860000|2022-03-04 08:51:00|1245|1243.5|1247.5|1245|1247.5|1245|1245|1243.5|529
1646383880000|2022-03-04 08:51:20|1247||1247||1247||1247||0
1646383900000|2022-03-04 08:51:40|1246.5|1244.5|1245|1242.5|1247|1244.5|1244|1241.5|962
1646383910000|2022-03-04 08:51:50|1244.5|1243|1244.5|1243|1244.5|1243|1244.5|1243|0
1646383920000|2022-03-04 08:52:00|1244||1244||1244.5||1244||0
1646383930000|2022-03-04 08:52:10|1244.5|1243.5|1245|1243.5|1245.5|1243.5|1244.5|1243.5|253
1646383940000|2022-03-04 08:52:20|1245.5||1245||1245.5||1245||188
1646383960000|2022-03-04 08:52:40|1245.5|1244|1247.5|1245.5|1248.5|1245.5|1245.5|1244|4562
1646383970000|2022-03-04 08:52:50|1247|1245|1247|1245|1247|1245|1246.5|1245|224
1646383990000|2022-03-04 08:53:10||1245.5||1245||1246||1245|4
1646384000000|2022-03-04 08:53:20|||||||||221
1646384050000|2022-03-04 08:54:10|1247.5|1245.5|1247.5|1245|1248.5|1247|1247.5|1245|385
1646384090000|2022-03-04 08:54:50|1248|1245.5|1248|1246.5|1248|1247|1248|1245.5|421
1646384100000|2022-03-04 08:55:00|1248.5|1246|1250|1248|1250|1248|1248.5|1246|96
1646384130000|2022-03-04 08:55:30|1249.5|1247.5|1248|1246.5|1249.5|1247.5|1248|1246.5|1170
1646384140000|2022-03-04 08:55:40|1247.5|1246|1246.5|1245|1248|1246|1246|1245|157
1646384150000|2022-03-04 08:55:50||1245.5||1245.5||1245.5||1245|170
1646384160000|2022-03-04 08:56:00|1245.5|1245|1245.5|1244.5|1246|1245|1245.5|1244.5|704
1646384180000|2022-03-04 08:56:20|1245||1245.5||1245.5||1245||215
1646384210000|2022-03-04 08:56:50||1245||1244.5||1245||1244.5|0
1646384230000|2022-03-04 08:57:10|1246.5|1245|1246|1245|1246.5|1245|1246|1245|229
1646384260000|2022-03-04 08:57:40|1246.5||1246.5||1246.5||1246.5||225
1646384330000|2022-03-04 08:58:50|1246||1246.5||1246.5||1246||547
1646384340000|2022-03-04 08:59:00|1246|1244.5|1246|1244.5|1246|1244.5|1246|1244.5|111
1646384370000|2022-03-04 08:59:30|1245|1243.5|1245|1243.5|1245|1244.5|1245|1243.5|186
1646384390000|2022-03-04 08:59:50||1242.5||1243||1243||1242.5|16
1646384410000|2022-03-04 09:00:10||1242.5||1242.5||1242.5||1242.5|0
1646384450000|2022-03-04 09:00:50|1244.5||1244||1244.5||1244||0
1646384480000|2022-03-04 09:01:20|1245|1243|1245|1243.5|1246|1244.5|1245|1242.5|972
1646384490000|2022-03-04 09:01:30||1243||1243||1243||1242.5|0
1646384510000|2022-03-04 09:01:50|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|0
1646384520000|2022-03-04 09:02:00|1243|1242|1243|1242|1244|1242|1243|1242|266
1646384530000|2022-03-04 09:02:10|1244||1244||1244||1244||0
1646384540000|2022-03-04 09:02:20|1243.5||1244||1244||1243.5||0
1646384580000|2022-03-04 09:03:00||1242.5||1242.5||1242.5||1242.5|0
1646384610000|2022-03-04 09:03:30|1243.5|1242|1243.5|1242|1243.5|1242|1243.5|1242|0
1646384630000|2022-03-04 09:03:50|1244||1244||1244||1244||0
1646384650000|2022-03-04 09:04:10|1243.5||1243.5||1243.5||1243.5||0
1646384660000|2022-03-04 09:04:20|||||||||44
1646384720000|2022-03-04 09:05:20|1243||1243||1243.5||1242.5||504
1646384740000|2022-03-04 09:05:40|||||||||22
1646384750000|2022-03-04 09:05:50|1243.5|1242.5|1244|1242.5|1244|1242.5|1243.5|1242.5|435
1646384760000|2022-03-04 09:06:00||1243||1243||1243||1243|0
1646384770000|2022-03-04 09:06:10|||||||||1150
1646384790000|2022-03-04 09:06:30|1244.5|1243.5|1248|1246.5|1248|1246.5|1244.5|1243.5|32
1646384810000|2022-03-04 09:06:50|1247|1245.5|1247.5|1245.5|1247.5|1245.5|1247|1245.5|15
1646384820000|2022-03-04 09:07:00|1248|1246|1248|1246|1248|1246|1248|1246|0
1646384830000|2022-03-04 09:07:10|1247.5|1245.5|1244.5|1243.5|1247.5|1245.5|1244.5|1243.5|945
1646384850000|2022-03-04 09:07:30|1244||1244.5||1244.5||1244||0
1646384870000|2022-03-04 09:07:50|1244|1242.5|1243.5|1242.5|1244|1242.5|1243.5|1242.5|76
1646384880000|2022-03-04 09:08:00|1243|1242|1243|1241|1243|1242|1243|1241|127
1646384890000|2022-03-04 09:08:10|1242|1240.5|1243|1241.5|1243|1241.5|1242|1240.5|0
1646384900000|2022-03-04 09:08:20|1242.5|1241|1242|1240.5|1243|1241|1242|1240|360
1646384910000|2022-03-04 09:08:30||1241||1241||1241||1241|0
1646384960000|2022-03-04 09:09:20|1241.5|1240.5|1241|1239.5|1241.5|1240.5|1239.5|1238.5|2357
1646384970000|2022-03-04 09:09:30|1241.5|1240|1243|1240.5|1243|1240.5|1241.5|1240|1251
1646384980000|2022-03-04 09:09:40|1242||1242||1242||1242||0
1646384990000|2022-03-04 09:09:50|1242.5||1243||1243||1242.5||0
1646385020000|2022-03-04 09:10:20|1242.5|1240|1240|1239|1242.5|1240|1240|1239|1410
1646385030000|2022-03-04 09:10:30|1240.5|1239.5|1242.5|1240.5|1243|1241|1240.5|1239|1735
1646385040000|2022-03-04 09:10:40|1242||1242||1242||1242||0
1646385050000|2022-03-04 09:10:50|1242.5||1242.5||1242.5||1242.5||0
1646385060000|2022-03-04 09:11:00|1242||1242||1242||1242||0
1646385070000|2022-03-04 09:11:10|1241|1240|1237.5|1236.5|1241|1240|1237.5|1236|1028
1646385080000|2022-03-04 09:11:20|1237|1236|1238.5|1236.5|1238.5|1236.5|1237|1236|353
1646385100000|2022-03-04 09:11:40|1239||1239||1239||1239||0
1646385110000|2022-03-04 09:11:50|1238.5||1238.5||1238.5||1238.5||0
1646385130000|2022-03-04 09:12:10|1238|1236|1238|1236.5|1238.5|1236.5|1237|1236|300
1646385140000|2022-03-04 09:12:20|1238.5|1237|1239|1237.5|1239.5|1237.5|1238.5|1237|461
1646385160000|2022-03-04 09:12:40|1238.5|1237|1238.5|1236.5|1238.5|1237|1238.5|1236.5|601
1646385170000|2022-03-04 09:12:50|1238|1236|1236.5|1235|1238.5|1236|1236.5|1234|777
1646385180000|2022-03-04 09:13:00|1237.5|1235.5|1238|1236.5|1238|1236.5|1237.5|1235.5|376
1646385190000|2022-03-04 09:13:10|1237.5|1237|1238|1236.5|1238|1237|1237.5|1236|165
1646385200000|2022-03-04 09:13:20|1237.5|1236|1237.5|1236|1238|1236|1237.5|1235.5|371
1646385210000|2022-03-04 09:13:30||1235.5||1236||1236||1235.5|0
1646385230000|2022-03-04 09:13:50|1238|1237|1238.5|1237.5|1239|1238|1238|1236.5|1024
1646385240000|2022-03-04 09:14:00||1237||1237||1237||1237|154
1646385270000|2022-03-04 09:14:30|1238||1238||1238||1238||0
1646385300000|2022-03-04 09:15:00|1237.5|1236.5|1237.5|1235.5|1237.5|1236.5|1237.5|1235.5|550
1646385310000|2022-03-04 09:15:10|1237|1236.5|1238.5|1237.5|1239|1237.5|1237|1236.5|695
1646385320000|2022-03-04 09:15:20|1238|1236.5|1237|1235.5|1238|1237|1237|1235.5|100
1646385350000|2022-03-04 09:15:50|1236|1235|1238|1235.5|1238|1236.5|1236|1234.5|923
1646385360000|2022-03-04 09:16:00|1237||1237||1237||1237||0
1646385370000|2022-03-04 09:16:10|1236.5|1235|1235|1233.5|1237|1235.5|1235|1233.5|319
1646385380000|2022-03-04 09:16:20|1234.5|1233|1234|1232|1234.5|1233|1234|1231.5|0
1646385390000|2022-03-04 09:16:30|||||||||450
1646385410000|2022-03-04 09:16:50|1233|1231.5|1233|1231.5|1233|1231.5|1233|1231|0
1646385420000|2022-03-04 09:17:00||1231||1231.5||1231.5||1230.5|103
1646385430000|2022-03-04 09:17:10||1232||1232||1232||1232|0
1646385440000|2022-03-04 09:17:20||1231.5||1231||1231.5||1231|0
1646385460000|2022-03-04 09:17:40|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|1232.5|1230|213
1646385480000|2022-03-04 09:18:00||1230||1231||1231.5||1230|0
1646385490000|2022-03-04 09:18:10||1231.5||1231.5||1231.5||1231.5|0
1646385540000|2022-03-04 09:19:00|||||||||127
1646385570000|2022-03-04 09:19:30|1233|1232|1234|1232|1234|1232|1233|1232|207
1646385580000|2022-03-04 09:19:40|||||||||2
1646385610000|2022-03-04 09:20:10|1233.5|1231.5|1232|1230.5|1233.5|1231.5|1232|1230.5|478
1646385620000|2022-03-04 09:20:20|1231|1230|1231|1229|1231|1230|1230|1228|769
1646385640000|2022-03-04 09:20:40|1230.5|1228.5|1228.5|1227|1230.5|1228.5|1228|1226|673
1646385650000|2022-03-04 09:20:50|||||||||300
1646385660000|2022-03-04 09:21:00||1227.5||1226.5||1227.5||1226.5|0
1646385670000|2022-03-04 09:21:10|||||||||41
1646385680000|2022-03-04 09:21:20|1228|1227|1228|1226.5|1229|1227|1228|1226.5|0
1646385690000|2022-03-04 09:21:30|1229|1227|1229|1226.5|1229|1227.5|1229|1226.5|224
1646385710000|2022-03-04 09:21:50||1227||1227||1227||1227|0
1646385730000|2022-03-04 09:22:10|1230|1228|1230.5|1229|1231|1230|1229.5|1228|1244
1646385750000|2022-03-04 09:22:30|1231|1229.5|1233|1231|1233|1231|1231|1229.5|1667
1646385760000|2022-03-04 09:22:40|1232.5|1230.5|1229|1228|1233|1231|1229|1227.5|1153
1646385780000|2022-03-04 09:23:00|1229.5|1228.5|1230|1228.5|1230.5|1229|1229.5|1228.5|2262
1646385790000|2022-03-04 09:23:10|1229.5|1228|1229|1227.5|1229.5|1228|1229|1227.5|664
1646385800000|2022-03-04 09:23:20|1230|1228|1229|1227.5|1230|1228|1229|1227.5|222
1646385810000|2022-03-04 09:23:30|1228.5|1227|1228.5|1226|1228.5|1227|1228.5|1225.5|154
1646385820000|2022-03-04 09:23:40|1228|1225.5|1227.5|1225.5|1228|1225.5|1227.5|1225.5|0
1646385840000|2022-03-04 09:24:00|1226.5|1225|1224|1222.5|1226.5|1225|1223.5|1222.5|3963
1646385850000|2022-03-04 09:24:10|1223.5|1222|1223.5|1222.5|1223.5|1222.5|1222.5|1221.5|556
1646385860000|2022-03-04 09:24:20|1224|1223|1226|1225|1226.5|1225|1224|1223|714
1646385870000|2022-03-04 09:24:30|1225.5|1224.5|1225.5|1224|1225.5|1224.5|1225.5|1223|86
1646385880000|2022-03-04 09:24:40|1226|1225|1226.5|1225|1226.5|1225|1226|1225|232
1646385890000|2022-03-04 09:24:50|1227|1226|1227|1226|1228|1226.5|1227|1226|397
1646385900000|2022-03-04 09:25:00|1226.5|1225.5|1227|1225|1227|1225.5|1226.5|1225|416
1646385920000|2022-03-04 09:25:20|1226.5|1226|1225.5|1223.5|1226.5|1226|1225.5|1223|20
1646385930000|2022-03-04 09:25:30|1225|1223|1224.5|1223|1225|1223|1224.5|1223|120
1646385940000|2022-03-04 09:25:40|1223.5|1222|1224|1222.5|1224.5|1222.5|1223.5|1222|0
1646385960000|2022-03-04 09:26:00|1223.5|1222|1223.5|1221.5|1223.5|1222|1223.5|1221.5|548
1646385970000|2022-03-04 09:26:10|1223|1222|1223|1221.5|1224|1222.5|1222.5|1221.5|836
1646385980000|2022-03-04 09:26:20|1223.5|1222|1226|1224|1226|1224|1223.5|1222|1343
1646385990000|2022-03-04 09:26:30|1225.5|1224.5|1229|1227.5|1229.5|1227.5|1225.5|1224.5|898
1646386000000|2022-03-04 09:26:40|1230|1228|1228.5|1227|1231|1228.5|1228.5|1227|273
1646386020000|2022-03-04 09:27:00|1229|1227.5|1228.5|1227.5|1229.5|1227.5|1228.5|1227.5|0
1646386030000|2022-03-04 09:27:10|1229.5|1227|1228.5|1227.5|1229.5|1227.5|1228.5|1227|394
1646386040000|2022-03-04 09:27:20|1229|1228|1230.5|1228.5|1230.5|1228.5|1229|1228|92
1646386050000|2022-03-04 09:27:30|1230||1230||1230||1230||0
1646386060000|2022-03-04 09:27:40|1229.5|1228|1229.5|1228|1229.5|1228|1229.5|1228|0
1646386070000|2022-03-04 09:27:50|1230||1229.5||1230||1229.5||0
1646386090000|2022-03-04 09:28:10|1230|1227|1228.5|1227|1230|1227.5|1228|1227|739
1646386100000|2022-03-04 09:28:20|1228|1226|1227|1225|1228|1226|1227|1224|334
1646386120000|2022-03-04 09:28:40|1226.5||1226.5||1226.5||1226.5||0
1646386130000|2022-03-04 09:28:50||1224.5||1224.5||1224.5||1224|90
1646386140000|2022-03-04 09:29:00|1227.5|1225|1228.5|1226.5|1228.5|1227|1227.5|1225|246
1646386150000|2022-03-04 09:29:10||1227||1227||1227||1227|0
1646386160000|2022-03-04 09:29:20|1229|1228|1229|1228|1229.5|1228|1228.5|1227|482
1646386170000|2022-03-04 09:29:30|1229.5||1229.5||1229.5||1229.5||24
1646386190000|2022-03-04 09:29:50|1230|1229|1231.5|1230|1232|1230|1230|1228.5|820
1646386200000|2022-03-04 09:30:00||1229.5||1229||1229.5||1229|57
1646386240000|2022-03-04 09:30:40||1229.5||1229.5||1229.5||1229.5|0
1646386250000|2022-03-04 09:30:50|1231|1230|1231.5|1230|1231.5|1230|1231|1230|150
1646386260000|2022-03-04 09:31:00|1231|1229.5|1230|1228.5|1231|1229.5|1230|1228.5|355
1646386270000|2022-03-04 09:31:10|||||||||658
1646386340000|2022-03-04 09:32:20|1229.5|1228|1228|1226.5|1230|1228|1228|1226.5|1552
1646386350000|2022-03-04 09:32:30|1228.5|1227|1230.5|1228.5|1230.5|1228.5|1228.5|1226.5|1377
1646386360000|2022-03-04 09:32:40|1231|1229|1233|1231.5|1233|1231.5|1231|1229|0
1646386370000|2022-03-04 09:32:50|1233.5||1233.5||1233.5||1233.5||0
1646386380000|2022-03-04 09:33:00|1233||1233||1233||1233||0
1646386410000|2022-03-04 09:33:30||1232||1232||1232||1232|0
1646386420000|2022-03-04 09:33:40|1233.5|1231.5|1230.5|1229.5|1233.5|1231.5|1230|1228.5|3235
1646386430000|2022-03-04 09:33:50|1231||1230.5||1231.5||1230.5||288
1646386440000|2022-03-04 09:34:00|1231|1230|1231.5|1230|1231.5|1230|1230.5|1229.5|581
1646386450000|2022-03-04 09:34:10|||||||||70
1646386460000|2022-03-04 09:34:20|1231||1231.5||1231.5||1231||0
1646386470000|2022-03-04 09:34:30|1231||1231||1231.5||1231||0
1646386480000|2022-03-04 09:34:40|1230.5|1229.5|1233.5|1231|1235|1234|1230.5|1229.5|3632
1646386490000|2022-03-04 09:34:50|1233||1232.5||1233||1232.5||0
1646386530000|2022-03-04 09:35:30|1233|1231.5|1235.5|1234|1235.5|1234|1233|1231.5|2240
1646386540000|2022-03-04 09:35:40|1236|1235|1235.5|1233|1236.5|1235|1235.5|1233|1036
1646386560000|2022-03-04 09:36:00|1235||1235||1235.5||1235||0
1646386580000|2022-03-04 09:36:20|1234.5|1233.5|1235.5|1233.5|1235.5|1233.5|1234.5|1233.5|260
1646386610000|2022-03-04 09:36:50|||||||||64
1646386650000|2022-03-04 09:37:30|1235|1233|1232|1230.5|1235|1233|1232|1230.5|2474
1646386660000|2022-03-04 09:37:40|1231.5|1230|1231.5|1229.5|1231.5|1230|1231.5|1229|205
1646386670000|2022-03-04 09:37:50||1230||1230||1230||1230|0
1646386690000|2022-03-04 09:38:10|1230.5||1231.5||1231.5||1230.5||1014
1646386710000|2022-03-04 09:38:30|1231||1231||1231.5||1231||150
1646386730000|2022-03-04 09:38:50|||||||||9
1646386750000|2022-03-04 09:39:10|1230.5|1229.5|1231|1229|1231.5|1230|1230.5|1229|758
1646386760000|2022-03-04 09:39:20|1230.5||1230.5||1230.5||1230.5||0
1646386770000|2022-03-04 09:39:30|1231|1229.5|1230.5|1229|1231|1229.5|1230.5|1229|269
1646386780000|2022-03-04 09:39:40|1230|1228.5|1230.5|1229|1230.5|1229|1229|1228.5|415
1646386790000|2022-03-04 09:39:50|1230|1229.5|1227|1225.5|1230.5|1229.5|1227|1224|764
1646386800000|2022-03-04 09:40:00|1227.5||1227||1227.5||1226.5||117
1646386810000|2022-03-04 09:40:10|1227.5|1226|1228|1226.5|1228|1226.5|1227.5|1226|678
1646386820000|2022-03-04 09:40:20|1227.5|1226|1228|1226|1228|1226|1226.5|1225.5|824
1646386850000|2022-03-04 09:40:50|1227.5||1227.5||1227.5||1227.5||212
1646386860000|2022-03-04 09:41:00|||||||||114
1646386880000|2022-03-04 09:41:20|1227|1226.5|1227|1226|1228|1226.5|1226.5|1226|662
1646386890000|2022-03-04 09:41:30|||||||||146
1646386900000|2022-03-04 09:41:40|1228|1226.5|1227.5|1226|1228|1227|1227|1226|401
1646386910000|2022-03-04 09:41:50|||||||||68
1646386930000|2022-03-04 09:42:10|1228|1227|1233.5|1232.5|1237|1234.5|1228|1226|8037
1646386940000|2022-03-04 09:42:20|1234|1233|1233.5|1232.5|1234|1233|1232.5|1232|929
1646386950000|2022-03-04 09:42:30|1234|1233|1234.5|1233|1235|1233|1234|1233|26
1646386960000|2022-03-04 09:42:40|1235|1233.5|1234.5|1233.5|1235|1233.5|1234.5|1233.5|0
1646386970000|2022-03-04 09:42:50|||||||||307
1646386980000|2022-03-04 09:43:00|1235|1234|1235.5|1234.5|1235.5|1234.5|1235|1234|116
1646386990000|2022-03-04 09:43:10|1235|1234|1235|1233.5|1235.5|1234.5|1234|1233.5|2084
1646387000000|2022-03-04 09:43:20|1235.5|1234|1235.5|1234|1235.5|1234|1235.5|1234|150
1646387010000|2022-03-04 09:43:30|1236.5|1235|1237.5|1235.5|1239|1237|1236.5|1235|519
1646387020000|2022-03-04 09:43:40||1235||1235.5||1235.5||1235|0
1646387040000|2022-03-04 09:44:00||1236||1236||1236||1236|0
1646387060000|2022-03-04 09:44:20|1237|1235.5|1235.5|1233.5|1237|1235.5|1234.5|1233.5|1391
1646387070000|2022-03-04 09:44:30||1234.5||1234.5||1234.5||1234.5|0
1646387090000|2022-03-04 09:44:50|||||||||14
1646387100000|2022-03-04 09:45:00|1236|1235|1238.5|1237|1239|1237|1236|1235|1289
1646387110000|2022-03-04 09:45:10||1237.5||1237.5||1237.5||1237.5|0
1646387160000|2022-03-04 09:46:00|1238|1237|1237|1236|1238|1237|1237|1235.5|2805
1646387170000|2022-03-04 09:46:10||1235.5||1235.5||1235.5||1235.5|125
1646387190000|2022-03-04 09:46:30|1236|1235|1237|1235|1237|1235|1236|1235|258
1646387210000|2022-03-04 09:46:50|1236.5|1234.5|1235|1233.5|1236.5|1234.5|1235|1233.5|425
1646387220000|2022-03-04 09:47:00|1234|1233|1233.5|1232|1234|1233|1233.5|1232|1459
1646387230000|2022-03-04 09:47:10|1233|1231.5|1232|1229.5|1233|1231.5|1232|1229.5|402
1646387240000|2022-03-04 09:47:20|1231|1229|1231|1229.5|1231|1229.5|1230|1229|367
1646387250000|2022-03-04 09:47:30|1232|1230|1232|1230.5|1232|1231|1231.5|1230|637
1646387260000|2022-03-04 09:47:40|1232.5|1231|1232.5|1231|1232.5|1231|1232.5|1231|173
1646387270000|2022-03-04 09:47:50|1233.5|1231.5|1233.5|1232|1233.5|1232|1233.5|1231.5|50
1646387290000|2022-03-04 09:48:10|1233|1232.5|1233|1232|1233.5|1232.5|1233|1232|250
1646387310000|2022-03-04 09:48:30|1232.5|1231|1232.5|1231|1232.5|1231|1232.5|1231|608
1646387330000|2022-03-04 09:48:50|||||||||166
1646387360000|2022-03-04 09:49:20|1232||1232.5||1232.5||1232||150
1646387370000|2022-03-04 09:49:30|1233|1232|1231|1229|1233|1232|1231|1229|2160
1646387380000|2022-03-04 09:49:40|1230.5|1228.5|1229|1227|1230.5|1228.5|1228|1227|1269
1646387390000|2022-03-04 09:49:50|1229.5|1227.5|1234.5|1233|1235.5|1234|1229.5|1227.5|2697
1646387410000|2022-03-04 09:50:10|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|0
1646387420000|2022-03-04 09:50:20|1235|1233|1235|1233|1235|1233|1235|1233|234
1646387430000|2022-03-04 09:50:30|1233|1232.5|1233.5|1232.5|1235|1233|1233|1232.5|4007
1646387450000|2022-03-04 09:50:50|1233|1232|1233|1231|1233|1232|1232|1231|478
1646387460000|2022-03-04 09:51:00|1232.5||1232.5||1233||1232.5||0
1646387520000|2022-03-04 09:52:00|1232|1230.5|1232|1229.5|1232|1230.5|1231|1229.5|484
1646387530000|2022-03-04 09:52:10|1231.5||1231||1231.5||1231||264
1646387540000|2022-03-04 09:52:20|1230.5|1229|1230.5|1228.5|1230.5|1229|1230.5|1228.5|379
1646387550000|2022-03-04 09:52:30|1229.5|1228|1229.5|1227.5|1230|1228|1229|1227.5|308
1646387560000|2022-03-04 09:52:40|1229|1228|1229|1228|1229.5|1228.5|1229|1228|212
1646387570000|2022-03-04 09:52:50|1228.5||1229||1229||1228.5||27
1646387580000|2022-03-04 09:53:00|||||||||151
1646387590000|2022-03-04 09:53:10|1228.5|1227.5|1228.5|1226|1228.5|1227.5|1228.5|1226|1484
1646387600000|2022-03-04 09:53:20||1226.5||1226.5||1226.5||1226.5|0
1646387630000|2022-03-04 09:53:50|||||||||809
1646387640000|2022-03-04 09:54:00|1228|1226|1229.5|1228|1229.5|1228|1227.5|1226|2072
1646387650000|2022-03-04 09:54:10|1228.5|1227.5|1229.5|1228|1229.5|1228|1228.5|1227.5|414
1646387670000|2022-03-04 09:54:30|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|82
1646387680000|2022-03-04 09:54:40|1228|1227|1227.5|1225.5|1228|1227|1227.5|1225.5|708
1646387690000|2022-03-04 09:54:50||1226.5||1225.5||1226.5||1225.5|22
1646387740000|2022-03-04 09:55:40|1227|1225|1226.5|1224|1227|1225|1226.5|1223.5|432
1646387760000|2022-03-04 09:56:00|1226|1223.5|1225|1223.5|1226|1224|1224.5|1222|1068
1646387770000|2022-03-04 09:56:10|1224.5|1222|1224.5|1222.5|1224.5|1222.5|1224.5|1222|321
1646387780000|2022-03-04 09:56:20|1225|1223|1225|1223.5|1225|1223.5|1225|1222.5|868
1646387790000|2022-03-04 09:56:30|1224.5||1224.5||1225||1224.5||0
1646387800000|2022-03-04 09:56:40|1224|1223|1224|1222|1224|1223|1224|1221|653
1646387810000|2022-03-04 09:56:50|1224.5|1223|1224|1223|1224.5|1223.5|1224|1223|828
1646387820000|2022-03-04 09:57:00|1224.5|1223.5|1225.5|1224.5|1225.5|1224.5|1224|1223.5|742
1646387830000|2022-03-04 09:57:10|1226.5|1225.5|1226.5|1224.5|1228|1226.5|1226.5|1224.5|2680
1646387860000|2022-03-04 09:57:40|1227.5|1225.5|1230.5|1229.5|1231|1229.5|1227.5|1225.5|876
1646387870000|2022-03-04 09:57:50|1231|1230|1231.5|1230|1231.5|1230|1231|1230|177
1646387880000|2022-03-04 09:58:00|1231|1229.5|1229|1227|1231|1229.5|1229|1227|1533
1646387890000|2022-03-04 09:58:10||1227.5||1227||1227.5||1227|0
1646387900000|2022-03-04 09:58:20|1228.5||1228.5||1228.5||1228.5||0
1646387910000|2022-03-04 09:58:30|1229|1227.5|1230|1228.5|1230|1228.5|1229|1227.5|648
1646387920000|2022-03-04 09:58:40|1230.5|1229.5|1231.5|1229.5|1231.5|1229.5|1230.5|1229.5|131
1646387930000|2022-03-04 09:58:50|1231||1231||1231||1231||0
1646387960000|2022-03-04 09:59:20|1230|1229|1230|1228.5|1231|1229|1229|1227.5|570
1646387970000|2022-03-04 09:59:30||1228||1227.5||1228||1227.5|0
1646388000000|2022-03-04 10:00:00|1229.5|1227|1229|1227|1229.5|1227|1229|1227|0
1646388010000|2022-03-04 10:00:10|||||||||1
1646388020000|2022-03-04 10:00:20|1229.5|1227.5|1229.5|1228|1230.5|1229|1229.5|1227.5|748
1646388030000|2022-03-04 10:00:30|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|0
1646388050000|2022-03-04 10:00:50|1227.5|1227|1228|1226.5|1228|1227|1226.5|1225.5|1601
1646388060000|2022-03-04 10:01:00|1228.5||1228.5||1228.5||1228.5||0
1646388070000|2022-03-04 10:01:10|1228||1228||1228||1228||1
1646388080000|2022-03-04 10:01:20|1227.5|1226|1225.5|1224.5|1227.5|1226|1225|1224.5|917
1646388090000|2022-03-04 10:01:30|1224.5|1223.5|1225.5|1223.5|1225.5|1224|1224.5|1223.5|237
1646388100000|2022-03-04 10:01:40|1225||1225||1225||1225||0
1646388110000|2022-03-04 10:01:50|1224.5||1224.5||1224.5||1224.5||0
1646388120000|2022-03-04 10:02:00|1223|1223|1224.5|1223|1224.5|1223|1223|1222.5|133
1646388130000|2022-03-04 10:02:10|1225|1223.5|1225.5|1224|1225.5|1224|1224.5|1223.5|671
1646388140000|2022-03-04 10:02:20|1225|1224.5|1227.5|1226|1228|1226|1225|1224.5|912
1646388150000|2022-03-04 10:02:30|1227|1225.5|1226.5|1224.5|1227|1225.5|1226.5|1224.5|39
1646388160000|2022-03-04 10:02:40|1227|1225|1228|1226|1228|1226.5|1227|1225|1258
1646388170000|2022-03-04 10:02:50|1227.5||1227.5||1227.5||1227||0
1646388180000|2022-03-04 10:03:00||1226.5||1226.5||1226.5||1226.5|0
1646388190000|2022-03-04 10:03:10|1228|1226|1228|1227|1228|1227|1228|1226|195
1646388200000|2022-03-04 10:03:20|1228.5||1228.5||1228.5||1228.5||45
1646388210000|2022-03-04 10:03:30|1229|1227.5|1229|1228|1229|1228|1228.5|1227.5|1280
1646388220000|2022-03-04 10:03:40|1228.5|1227.5|1230|1228|1230.5|1228|1228|1227.5|664
1646388230000|2022-03-04 10:03:50|1229|1228.5|1230|1229|1230.5|1229|1229|1228.5|28
1646388240000|2022-03-04 10:04:00|1231||1230||1231||1230||92
1646388250000|2022-03-04 10:04:10|||||||||1
1646388270000|2022-03-04 10:04:30|1229.5|1228|1228.5|1227.5|1230|1228.5|1228.5|1227.5|474
1646388280000|2022-03-04 10:04:40|1229|1226.5|1231.5|1230|1232|1230|1229|1226.5|374
1646388300000|2022-03-04 10:05:00|1231|1229.5|1229|1228|1231|1229.5|1228.5|1227.5|1032
1646388310000|2022-03-04 10:05:10|1228.5|1228.5|1231|1229.5|1231|1230|1228.5|1228.5|315
1646388320000|2022-03-04 10:05:20|1230.5|1229|1231|1229|1231|1229|1230.5|1229|0
1646388330000|2022-03-04 10:05:30|1230.5|1229.5|1230.5|1229|1230.5|1229.5|1230.5|1229|0
1646388370000|2022-03-04 10:06:10||1229.5||1229.5||1229.5||1229.5|0
1646388380000|2022-03-04 10:06:20||1229||1229||1229||1229|24
1646388400000|2022-03-04 10:06:40|1230|1229.5|1230.5|1229.5|1230.5|1229.5|1230|1229.5|270
1646388420000|2022-03-04 10:07:00|1230||1230||1230.5||1230||448
1646388430000|2022-03-04 10:07:10||1229||1229||1229||1229|108
1646388470000|2022-03-04 10:07:50|1229.5|1228.5|1229.5|1228|1230|1228.5|1228.5|1228|2030
1646388500000|2022-03-04 10:08:20|1230|1228.5|1232.5|1231.5|1233.5|1231.5|1230|1228.5|2436
1646388510000|2022-03-04 10:08:30|1232|1231|1232.5|1231.5|1232.5|1231.5|1232|1230.5|314
1646388520000|2022-03-04 10:08:40|1232|1230.5|1231.5|1229.5|1232|1230.5|1231.5|1229|212
1646388530000|2022-03-04 10:08:50||1229||1229||1229||1229|1
1646388540000|2022-03-04 10:09:00|1231|1229.5|1229.5|1227.5|1231|1229.5|1229.5|1227.5|268
1646388550000|2022-03-04 10:09:10|1229|1227|1228.5|1227|1229|1227.5|1228.5|1226.5|7
1646388560000|2022-03-04 10:09:20||1227.5||1227||1227.5||1227|480
1646388600000|2022-03-04 10:10:00|1228||1228||1228||1228||150
1646388630000|2022-03-04 10:10:30|1227.5|1226.5|1227.5|1226|1227.5|1226.5|1227.5|1226|18
1646388640000|2022-03-04 10:10:40|1227|1225.5|1227.5|1226|1227.5|1226.5|1227|1225.5|438
1646388650000|2022-03-04 10:10:50|1228|1226.5|1228.5|1227|1228.5|1227.5|1227.5|1226.5|1294
1646388660000|2022-03-04 10:11:00||1227.5||1227.5||1227.5||1227.5|0
1646388670000|2022-03-04 10:11:10|1229|1228|1231|1229|1231.5|1229|1229|1228|564
1646388680000|2022-03-04 10:11:20|1230.5||1231||1231||1230.5||0
1646388700000|2022-03-04 10:11:40|1230.5||1230.5||1231||1230.5||0
1646388710000|2022-03-04 10:11:50|1230|1228.5|1230|1228.5|1230.5|1228.5|1229|1228|878
1646388720000|2022-03-04 10:12:00|1230.5|1229|1231|1229|1231.5|1230|1230.5|1228.5|642
1646388730000|2022-03-04 10:12:10|1230.5|1228.5|1230.5|1228.5|1230.5|1228.5|1230.5|1228.5|0
1646388750000|2022-03-04 10:12:30|1230|1228|1230|1228|1230|1228|1228.5|1227.5|1417
1646388760000|2022-03-04 10:12:40|1230.5|1228.5|1230.5|1229|1230.5|1229|1230.5|1228.5|0
1646388790000|2022-03-04 10:13:10||1229.5||1229.5||1229.5||1229.5|0
1646388800000|2022-03-04 10:13:20||1229||1229||1229||1229|0
1646388810000|2022-03-04 10:13:30|1231|1229.5|1231|1230|1231|1230|1230.5|1229.5|950
1646388820000|2022-03-04 10:13:40|||||||||200
1646388830000|2022-03-04 10:13:50|1230.5|1229.5|1231|1229|1231|1229.5|1230|1229|937
1646388840000|2022-03-04 10:14:00|1230.5||1230.5||1230.5||1230.5||0
1646388850000|2022-03-04 10:14:10|1231||1231||1231||1231||0
1646388860000|2022-03-04 10:14:20||1229.5||1230||1230||1229.5|0
1646388880000|2022-03-04 10:14:40|1231.5||1231.5||1231.5||1231.5||222
1646388900000|2022-03-04 10:15:00|1232|1231|1234|1232|1235|1233|1232|1231|737
1646388910000|2022-03-04 10:15:10||1232.5||1232||1233||1232|0
1646388920000|2022-03-04 10:15:20||1233||1233||1233||1233|0
1646388940000|2022-03-04 10:15:40||1232||1232||1232||1232|226
1646388950000|2022-03-04 10:15:50|1233.5|1233|1233.5|1232|1234|1233|1233.5|1232|438
1646388970000|2022-03-04 10:16:10|||||||||89
1646388980000|2022-03-04 10:16:20||1232.5||1232.5||1233||1232.5|203
1646389000000|2022-03-04 10:16:40|1234|1233|1234|1233|1234|1233|1234|1233|15
1646389010000|2022-03-04 10:16:50|1233.5|1232.5|1233|1232.5|1233.5|1232.5|1232.5|1232|1027
1646389020000|2022-03-04 10:17:00|1233.5||1233.5||1233.5||1233.5||194
1646389030000|2022-03-04 10:17:10|1233|1232|1231.5|1230|1233|1232|1231.5|1230|1545
1646389050000|2022-03-04 10:17:30|1232|1230.5|1232|1231|1232|1231|1231.5|1230.5|628
1646389060000|2022-03-04 10:17:40|1232.5||1232.5||1232.5||1232.5||255
1646389070000|2022-03-04 10:17:50||1231.5||1231.5||1231.5||1231.5|0
1646389080000|2022-03-04 10:18:00|1233|1232|1233.5|1232|1233.5|1232|1233|1232|423
1646389090000|2022-03-04 10:18:10|1233||1233||1233.5||1233||0
1646389100000|2022-03-04 10:18:20|1232.5|1231.5|1232.5|1230.5|1232.5|1231.5|1232|1230.5|357
1646389110000|2022-03-04 10:18:30|1233|1231|1232.5|1231|1233|1232|1232.5|1231|310
1646389120000|2022-03-04 10:18:40||1230.5||1230.5||1230.5||1230.5|0
1646389130000|2022-03-04 10:18:50|1233|1231|1233|1231.5|1233|1231.5|1233|1231|270
1646389140000|2022-03-04 10:19:00||1232||1232||1232||1232|0
1646389150000|2022-03-04 10:19:10||1231.5||1232||1232||1231.5|0
1646389160000|2022-03-04 10:19:20|1234|1232.5|1236.5|1234.5|1236.5|1234.5|1233.5|1232.5|624
1646389170000|2022-03-04 10:19:30|1236|1234|1235|1233.5|1236|1234|1235|1233.5|146
1646389200000|2022-03-04 10:20:00|1234|1233|1234.5|1233.5|1235|1233.5|1233.5|1232|1920
1646389210000|2022-03-04 10:20:10|1234|1232.5|1234|1232.5|1234.5|1232.5|1234|1231.5|15
1646389240000|2022-03-04 10:20:40|1234.5|1233|1234.5|1233.5|1234.5|1233.5|1234.5|1233|430
1646389260000|2022-03-04 10:21:00|1235|1234|1236.5|1235|1237|1235|1234.5|1233.5|1325
1646389270000|2022-03-04 10:21:10|1237|1235.5|1237|1235.5|1237|1235.5|1237|1235.5|0
1646389280000|2022-03-04 10:21:20||1236||1236||1236||1236|0
1646389300000|2022-03-04 10:21:40|1237.5||1237.5||1237.5||1237.5||299
1646389340000|2022-03-04 10:22:20|1237|1235.5|1234.5|1233.5|1237|1236|1234.5|1233.5|2881
1646389350000|2022-03-04 10:22:30|1235|1234|1236.5|1235|1236.5|1235|1235|1234|294
1646389370000|2022-03-04 10:22:50||1234.5||1234||1234.5||1234|441
1646389380000|2022-03-04 10:23:00|1237|1235|1239|1237|1239|1237|1237|1235|1111
1646389400000|2022-03-04 10:23:20|1238.5|1236.5|1235.5|1234|1238.5|1236.5|1235.5|1234|728
1646389430000|2022-03-04 10:23:50|1235|1233.5|1234.5|1233|1235.5|1233.5|1234.5|1233|1839
1646389440000|2022-03-04 10:24:00|1235|1233.5|1235|1233.5|1235|1233.5|1235|1233.5|258
1646389460000|2022-03-04 10:24:20|1234.5|1233|1234.5|1233|1234.5|1233|1234.5|1233|0
1646389530000|2022-03-04 10:25:30|1235|1233.5|1234.5|1233|1235|1233.5|1234|1233|1095
1646389540000|2022-03-04 10:25:40|1234|1232.5|1233.5|1231|1234|1232.5|1232.5|1230.5|10723
1646389550000|2022-03-04 10:25:50|1233||1232.5||1233||1232.5||0
1646389560000|2022-03-04 10:26:00|1233||1233||1233||1233||100
1646389570000|2022-03-04 10:26:10|||||||||175
1646389610000|2022-03-04 10:26:50|||||||||78
1646389620000|2022-03-04 10:27:00|1232.5||1232.5||1232.5||1232.5||0
1646389640000|2022-03-04 10:27:20|1232|1230.5|1232|1231|1232.5|1231|1231|1230|370
1646389650000|2022-03-04 10:27:30|||||||||113
1646389680000|2022-03-04 10:28:00|1232.5|1231.5|1232.5|1231|1232.5|1231.5|1232.5|1231|218
1646389690000|2022-03-04 10:28:10||1231.5||1231.5||1231.5||1231.5|0
1646389700000|2022-03-04 10:28:20|1233|1232|1232.5|1231.5|1233|1232|1232.5|1231.5|1027
1646389720000|2022-03-04 10:28:40|1232|1231|1232|1230.5|1232|1231|1231|1230|798
1646389740000|2022-03-04 10:29:00|1232.5|1231|1233|1231.5|1233|1231.5|1232.5|1231|939
1646389760000|2022-03-04 10:29:20|1232.5|1231|1232|1230.5|1232.5|1231.5|1232|1230.5|381
1646389770000|2022-03-04 10:29:30|||||||||1
1646389800000|2022-03-04 10:30:00|1231||1231||1232||1231||1012
1646389810000|2022-03-04 10:30:10|1230.5|1230|1230.5|1229.5|1230.5|1230|1230.5|1229.5|1408
1646389820000|2022-03-04 10:30:20|1229.5|1229|1230.5|1229|1230.5|1229|1229.5|1229|851
1646389830000|2022-03-04 10:30:30|1231|1229.5|1230.5|1229|1231|1229.5|1230.5|1229|737
1646389840000|2022-03-04 10:30:40|1230|1228.5|1230|1228.5|1230|1228.5|1230|1228.5|92
1646389850000|2022-03-04 10:30:50|1230.5|1229|1230.5|1229|1230.5|1229|1230.5|1229|0
1646389860000|2022-03-04 10:31:00|||||||||408
1646389870000|2022-03-04 10:31:10|1230|1227.5|1229|1228|1230|1228|1229|1227.5|232
1646389890000|2022-03-04 10:31:30|1229.5|1228.5|1230|1228.5|1230|1229|1229|1228|1897
1646389920000|2022-03-04 10:32:00|||||||||704
1646389960000|2022-03-04 10:32:40|||||||||10270
1646389980000|2022-03-04 10:33:00|1229.5|1229|1230|1229|1230|1229.5|1229.5|1229|2453
1646389990000|2022-03-04 10:33:10|1230.5|1229.5|1232.5|1231|1233|1231|1230|1229.5|1165
1646390000000|2022-03-04 10:33:20|1233|1231.5|1233|1231.5|1233.5|1232|1232.5|1231.5|683
1646390020000|2022-03-04 10:33:40|||||||||204
1646390030000|2022-03-04 10:33:50|1234|1232|1236.5|1235|1237|1235|1233.5|1232|1009
1646390040000|2022-03-04 10:34:00|||||||||44
1646390060000|2022-03-04 10:34:20|1235.5|1234.5|1240|1238.5|1240|1238.5|1235.5|1234.5|1329
1646390080000|2022-03-04 10:34:40|1239.5||1239.5||1239.5||1239.5||119
1646390090000|2022-03-04 10:34:50|1240|1239|1239|1237.5|1240|1239|1238|1237|943
1646390100000|2022-03-04 10:35:00|1239.5||1239.5||1239.5||1239.5||0
1646390120000|2022-03-04 10:35:20|1239||1238.5||1239||1238.5||0
1646390130000|2022-03-04 10:35:30|1238|1236.5|1237.5|1236.5|1238.5|1236.5|1237.5|1236.5|303
1646390140000|2022-03-04 10:35:40|1238|1237|1239|1237|1240|1238|1238|1236.5|2171
1646390180000|2022-03-04 10:36:20|||||||||2
1646390190000|2022-03-04 10:36:30|1238.5|1238|1239|1237|1239.5|1238.5|1238|1237|1315
1646390200000|2022-03-04 10:36:40|1238.5||1239||1239||1238.5||95
1646390230000|2022-03-04 10:37:10|1239.5||1239||1239.5||1239||0
1646390240000|2022-03-04 10:37:20|1239.5|1237.5|1241|1239|1241|1239|1239|1237.5|1270
1646390260000|2022-03-04 10:37:40|1241.5||1241||1241.5||1241||0
1646390270000|2022-03-04 10:37:50|1240.5|1238|1239|1238|1240.5|1238|1239|1238|454
1646390280000|2022-03-04 10:38:00|1238|1237|1239|1238|1239|1238|1238|1237|636
1646390310000|2022-03-04 10:38:30|1238.5|1237|1238|1237|1239|1237.5|1238|1237|412
1646390360000|2022-03-04 10:39:20|1237.5|1236.5|1237|1235.5|1238|1236.5|1236.5|1235.5|632
1646390380000|2022-03-04 10:39:40|1236.5|1236|1236.5|1236|1237|1236|1236.5|1236|70
1646390410000|2022-03-04 10:40:10|1236|1235.5|1236|1235|1236|1235.5|1235|1234|1662
1646390440000|2022-03-04 10:40:40|||||||||203
1646390460000|2022-03-04 10:41:00|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235|450
1646390490000|2022-03-04 10:41:30|1237|1236|1239|1237.5|1239.5|1237.5|1236.5|1236|1467
1646390510000|2022-03-04 10:41:50|||||||||141
1646390520000|2022-03-04 10:42:00|1239.5|1238|1239|1238|1240|1238.5|1239|1238|0
1646390530000|2022-03-04 10:42:10|1239.5|1238.5|1241|1239.5|1241|1239.5|1239.5|1238.5|456
1646390560000|2022-03-04 10:42:40|1240.5||1241||1241||1240.5||0
1646390600000|2022-03-04 10:43:20|1240.5|1239|1240|1238.5|1240.5|1239|1240|1238.5|407
1646390620000|2022-03-04 10:43:40|1239.5|1238|1239|1237.5|1239.5|1238|1237.5|1237|675
1646390630000|2022-03-04 10:43:50|1238.5|1236.5|1238|1236.5|1238.5|1236.5|1238|1236.5|0
1646390640000|2022-03-04 10:44:00|1237.5|1236|1237.5|1236|1237.5|1236|1237.5|1236|335
1646390650000|2022-03-04 10:44:10|1236.5|1235.5|1236|1235|1237|1235.5|1235.5|1235|3072
1646390660000|2022-03-04 10:44:20|1235|1234|1236|1234.5|1236|1235|1235|1234|228
1646390670000|2022-03-04 10:44:30|1236.5|1235|1236.5|1234.5|1236.5|1235|1236|1234.5|566
1646390680000|2022-03-04 10:44:40||1235||1235||1235||1235|0
1646390710000|2022-03-04 10:45:10|1236|1234.5|1235.5|1234.5|1236|1234.5|1235.5|1234.5|22
1646390720000|2022-03-04 10:45:20|1235||1235||1235.5||1235||82
1646390730000|2022-03-04 10:45:30|1235.5|1235|1236.5|1235|1236.5|1235|1235.5|1235|633
1646390740000|2022-03-04 10:45:40|1236|1234.5|1234.5|1233|1236|1234.5|1234.5|1233|113
1646390780000|2022-03-04 10:46:20|1234|1232.5|1235|1233.5|1235|1233.5|1234|1232.5|1885
1646390820000|2022-03-04 10:47:00|1235.5|1234|1235|1233.5|1235.5|1234|1235|1233.5|1284
1646390830000|2022-03-04 10:47:10|1235.5|1234|1235.5|1234|1235.5|1234.5|1235.5|1234|171
1646390840000|2022-03-04 10:47:20|1235|1233.5|1235|1233.5|1235|1233.5|1233.5|1233|837
1646390910000|2022-03-04 10:48:30||1234||1234||1234||1234|0
1646390930000|2022-03-04 10:48:50|1234.5|1233.5|1234.5|1233.5|1235|1233.5|1233.5|1232.5|1606
1646390960000|2022-03-04 10:49:20|1234|1233|1234|1232.5|1234|1233|1234|1232.5|28
1646391000000|2022-03-04 10:50:00|1235.5|1233|1235.5|1234.5|1236|1234.5|1235.5|1233|1222
1646391040000|2022-03-04 10:50:40|1235|1233.5|1234.5|1232.5|1235|1233.5|1234.5|1232.5|13
1646391070000|2022-03-04 10:51:10|1234|1232|1233|1232|1234|1232.5|1232.5|1232|1833
1646391080000|2022-03-04 10:51:20|||||||||877
1646391110000|2022-03-04 10:51:50|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|55
1646391140000|2022-03-04 10:52:20|1234|1233|1235|1233.5|1235|1233.5|1234|1232.5|1076
1646391150000|2022-03-04 10:52:30|1234.5||1234.5||1234.5||1234.5||0
1646391220000|2022-03-04 10:53:40|1234|1232.5|1232.5|1231.5|1234|1232.5|1232|1231|1541
1646391240000|2022-03-04 10:54:00|||||||||176
1646391250000|2022-03-04 10:54:10|1232||1232.5||1232.5||1232||428
1646391290000|2022-03-04 10:54:50|1232|1231|1232|1230.5|1232.5|1231|1232|1230.5|335
1646391300000|2022-03-04 10:55:00||1231||1231||1231||1230.5|0
1646391320000|2022-03-04 10:55:20|1232.5|1231.5|1234|1232|1234|1232|1232.5|1231|987
1646391330000|2022-03-04 10:55:30|1233||1233||1233||1233||75
1646391350000|2022-03-04 10:55:50|||||||||114
1646391370000|2022-03-04 10:56:10|||||||||100
1646391380000|2022-03-04 10:56:20|1232.5|1231.5|1232|1231|1233|1231.5|1231.5|1231|2423
1646391420000|2022-03-04 10:57:00|1233|1231.5|1234.5|1232.5|1235|1233|1233|1231.5|430
1646391430000|2022-03-04 10:57:10||1233||1233.5||1233.5||1233|0
1646391480000|2022-03-04 10:58:00|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|334
1646391500000|2022-03-04 10:58:20||1233||1233||1233||1233|0
1646391520000|2022-03-04 10:58:40||1232.5||1232.5||1232.5||1232.5|283
1646391530000|2022-03-04 10:58:50|1233.5||1233.5||1233.5||1233.5||0
1646391540000|2022-03-04 10:59:00||1232||1232||1232||1232|1408
1646391550000|2022-03-04 10:59:10|1233|1231.5|1232.5|1231|1233|1231.5|1232.5|1231|536
1646391570000|2022-03-04 10:59:30|1233|1231.5|1233|1232|1233|1232|1233|1231.5|694
1646391600000|2022-03-04 11:00:00|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|39
1646391630000|2022-03-04 11:00:30|1233|1232|1233|1231.5|1233.5|1232|1233|1231.5|80
1646391640000|2022-03-04 11:00:40||1232||1232||1232||1232|136
1646391660000|2022-03-04 11:01:00|1234|1233|1233.5|1232.5|1234|1233|1233|1232.5|404
1646391670000|2022-03-04 11:01:10|1234|1233|1234|1233|1234|1233|1234|1233|558
1646391690000|2022-03-04 11:01:30|1233.5|1232|1233.5|1232|1233.5|1232|1233.5|1232|285
1646391710000|2022-03-04 11:01:50|||||||||98
1646391740000|2022-03-04 11:02:20||1232.5||1232.5||1232.5||1232.5|0
1646391750000|2022-03-04 11:02:30|1234|1233|1234|1233|1234|1233|1234|1233|504
1646391780000|2022-03-04 11:03:00|1233.5|1232.5|1232.5|1231.5|1233.5|1232.5|1232.5|1231.5|1102
1646391790000|2022-03-04 11:03:10|1232|1231|1232|1231|1232|1231|1232|1231|287
1646391800000|2022-03-04 11:03:20|1231.5|1230|1231.5|1230.5|1231.5|1231|1231.5|1230|164
1646391810000|2022-03-04 11:03:30|1231|1230|1231|1230|1231|1230|1230.5|1230|1293
1646391820000|2022-03-04 11:03:40|1230.5||1231||1231||1230.5||102
1646391840000|2022-03-04 11:04:00||1230.5||1230||1230.5||1230|40
1646391860000|2022-03-04 11:04:20|1231.5|1230.5|1231.5|1230|1231.5|1230.5|1231|1230|1102
1646391880000|2022-03-04 11:04:40||1230.5||1230.5||1230.5||1230.5|0
1646391910000|2022-03-04 11:05:10|1231|1230|1231|1230|1231|1230.5|1230.5|1230|2844
1646391960000|2022-03-04 11:06:00|1230.5|1230.5|1230.5|1230|1230.5|1230.5|1230.5|1230|229
1646391970000|2022-03-04 11:06:10|1231||1230.5||1231||1230.5||343
1646391980000|2022-03-04 11:06:20|||||||||79
1646391990000|2022-03-04 11:06:30|1231||1230.5||1231||1230.5||283
1646392000000|2022-03-04 11:06:40|||||||||84
1646392010000|2022-03-04 11:06:50|1231||1230.5||1231||1230.5||3365
1646392030000|2022-03-04 11:07:10|||||||||135
1646392040000|2022-03-04 11:07:20|1230|1229.5|1229|1228|1230.5|1229.5|1228.5|1228|21269
1646392060000|2022-03-04 11:07:40|||||||||225
1646392070000|2022-03-04 11:07:50|1229.5|1228.5|1232|1230.5|1232|1230.5|1229.5|1228|2932
1646392080000|2022-03-04 11:08:00|1231.5|1231|1231|1229.5|1231.5|1231|1231|1229.5|1218
1646392100000|2022-03-04 11:08:20||1230||1230||1230||1230|1258
1646392110000|2022-03-04 11:08:30|1230.5|1229.5|1230.5|1230|1231|1230|1230.5|1229.5|74
1646392120000|2022-03-04 11:08:40|1231|1229.5|1230|1229|1231|1229.5|1230|1229|165
1646392140000|2022-03-04 11:09:00||1229.5||1229.5||1229.5||1229.5|97
1646392150000|2022-03-04 11:09:10|1229.5|1229|1229.5|1228.5|1229.5|1229|1229.5|1228.5|664
1646392160000|2022-03-04 11:09:20|1229|1228|1229|1228|1229|1228|1228.5|1228|456
1646392170000|2022-03-04 11:09:30|1229.5|1228.5|1229.5|1228|1229.5|1228.5|1229.5|1228|52
1646392180000|2022-03-04 11:09:40||1228.5||1228.5||1228.5||1228.5|0
1646392200000|2022-03-04 11:10:00|1230|1229|1233.5|1232|1233.5|1232|1230|1229|4799
1646392210000|2022-03-04 11:10:10|1233|1232.5|1233|1232|1233|1233|1233|1232|344
1646392220000|2022-03-04 11:10:20|||||||||7
1646392290000|2022-03-04 11:11:30|1232.5|1231.5|1232|1231|1233|1231.5|1231.5|1231|432
1646392300000|2022-03-04 11:11:40|1231.5|1230|1231|1229.5|1231.5|1230|1230|1229.5|439
1646392320000|2022-03-04 11:12:00|1230.5|1229|1230|1229|1230.5|1229|1230|1229|125
1646392330000|2022-03-04 11:12:10|1230.5|1229.5|1230.5|1229|1230.5|1229.5|1230|1229|859
1646392350000|2022-03-04 11:12:30|1230||1230||1230||1230||0
1646392360000|2022-03-04 11:12:40|1230.5||1230.5||1230.5||1230.5||0
1646392380000|2022-03-04 11:13:00|1230||1230||1230||1230||72
1646392400000|2022-03-04 11:13:20|1229.5|1228|1229|1228|1229.5|1228.5|1229|1228|620
1646392410000|2022-03-04 11:13:30|1228|1227.5|1228|1227|1228|1227.5|1227.5|1227|1035
1646392420000|2022-03-04 11:13:40|||||||||174
1646392430000|2022-03-04 11:13:50|1227.5|1226.5|1226|1224.5|1227.5|1226.5|1226|1224|760
1646392440000|2022-03-04 11:14:00|1225.5|1224|1227.5|1226|1227.5|1226.5|1225.5|1224|1966
1646392450000|2022-03-04 11:14:10|1227|1225.5|1227|1225.5|1227|1225.5|1227|1225.5|333
1646392460000|2022-03-04 11:14:20|1227.5|1226|1227|1225.5|1227.5|1226|1226.5|1225.5|4220
1646392480000|2022-03-04 11:14:40|1226|1225|1226|1225|1227|1225|1226|1225|1565
1646392490000|2022-03-04 11:14:50|1225|1224.5|1225.5|1224|1226|1224.5|1225|1224|429
1646392500000|2022-03-04 11:15:00|1226|1224.5|1226|1224.5|1226|1225|1225.5|1224.5|279
1646392510000|2022-03-04 11:15:10|1225|1224|1226|1224|1226|1224.5|1225|1224|174
1646392520000|2022-03-04 11:15:20|1226.5|1224.5|1227|1225.5|1227.5|1226|1226.5|1224.5|1026
1646392530000|2022-03-04 11:15:30|1226.5|1225|1226|1224.5|1226.5|1225|1225.5|1224.5|835
1646392540000|2022-03-04 11:15:40|1225.5|1225|1226|1224.5|1226|1225|1225.5|1224.5|1048
1646392550000|2022-03-04 11:15:50|1225.5|1224|1226|1225|1226|1225|1225|1224|3726
1646392560000|2022-03-04 11:16:00|1225.5|1224.5|1224.5|1223|1225.5|1225|1224.5|1223|2647
1646392570000|2022-03-04 11:16:10|1224|1222.5|1226|1224|1226|1224.5|1223.5|1221.5|2893
1646392580000|2022-03-04 11:16:20|1225.5|1225|1225.5|1225|1225.5|1225|1225.5|1225|100
1646392590000|2022-03-04 11:16:30|1226|1225.5|1227|1226|1227.5|1226|1226|1225.5|692
1646392600000|2022-03-04 11:16:40|1226.5||1227||1227||1226.5||266
1646392610000|2022-03-04 11:16:50|1226.5|1225.5|1226.5|1225|1226.5|1225.5|1226.5|1225|236
1646392620000|2022-03-04 11:17:00|1226|1224.5|1225.5|1224|1226|1224.5|1225.5|1223.5|513
1646392630000|2022-03-04 11:17:10|1226.5|1224.5|1226.5|1225|1226.5|1225|1226.5|1224.5|60
1646392640000|2022-03-04 11:17:20|1225.5|1224|1225|1224|1225.5|1224|1225|1224|404
1646392650000|2022-03-04 11:17:30|||||||||1
1646392660000|2022-03-04 11:17:40|||||||||199
1646392680000|2022-03-04 11:18:00|||||||||200
1646392720000|2022-03-04 11:18:40|1225.5|1224.5|1226.5|1225|1227|1225.5|1225.5|1224|4905
1646392730000|2022-03-04 11:18:50|1226|1224.5|1225.5|1224.5|1226|1224.5|1225.5|1224|543
1646392740000|2022-03-04 11:19:00|||||||||642
1646392770000|2022-03-04 11:19:30|1225|1224|1225.5|1224.5|1225.5|1224.5|1224.5|1223.5|617
1646392780000|2022-03-04 11:19:40||1224||1223.5||1224||1223.5|456
1646392790000|2022-03-04 11:19:50|1225||1225||1225||1225||0
1646392800000|2022-03-04 11:20:00||1224||1224||1224||1224|0
1646392810000|2022-03-04 11:20:10|1225.5|1224.5|1225.5|1224.5|1225.5|1225|1225.5|1224.5|845
1646392820000|2022-03-04 11:20:20|1225|1224|1225|1223.5|1225|1224|1225|1223.5|0
1646392830000|2022-03-04 11:20:30|||||||||800
1646392840000|2022-03-04 11:20:40||1223||1223||1223||1223|94
1646392850000|2022-03-04 11:20:50|1224.5|1222.5|1224.5|1223|1225|1223|1224|1222.5|407
1646392890000|2022-03-04 11:21:30|1224||1224||1224||1224||0
1646392900000|2022-03-04 11:21:40|1223|1222.5|1223.5|1222.5|1224|1222.5|1223|1222|582
1646392920000|2022-03-04 11:22:00||1222||1222||1222||1222|54
1646392930000|2022-03-04 11:22:10|1223|1221.5|1222|1220.5|1223|1221.5|1222|1220.5|146
1646392970000|2022-03-04 11:22:50|1221.5||1221.5||1221.5||1221.5||223
1646392980000|2022-03-04 11:23:00|1222|1221|1223.5|1222|1224|1222.5|1222|1220.5|1345
1646393000000|2022-03-04 11:23:20||1222.5||1222||1222.5||1222|0
1646393010000|2022-03-04 11:23:30|1223||1223.5||1223.5||1223||211
1646393030000|2022-03-04 11:23:50||1222.5||1222.5||1222.5||1222.5|0
1646393040000|2022-03-04 11:24:00|||||||||812
1646393070000|2022-03-04 11:24:30|1223|1223|1224.5|1223|1224.5|1223|1223|1223|884
1646393090000|2022-03-04 11:24:50|1224||1224||1224||1224||0
1646393100000|2022-03-04 11:25:00|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|108
1646393120000|2022-03-04 11:25:20|1223|1222|1223|1222|1223.5|1222.5|1223|1222|361
1646393130000|2022-03-04 11:25:30|1223.5|1223|1223|1221|1223.5|1223|1223|1221|2483
1646393140000|2022-03-04 11:25:40|1223.5|1221.5|1223.5|1223|1223.5|1223|1223|1221|635
1646393150000|2022-03-04 11:25:50|1224|1223.5|1224|1223.5|1224.5|1223.5|1224|1223.5|66
1646393160000|2022-03-04 11:26:00|1224.5|1223|1224|1223.5|1225|1223.5|1223.5|1223|192
1646393170000|2022-03-04 11:26:10|||||||||55
1646393180000|2022-03-04 11:26:20|||||||||100
1646393190000|2022-03-04 11:26:30||1223||1223||1223||1223|41
1646393200000|2022-03-04 11:26:40|1223.5|1222|1223.5|1221.5|1223.5|1222|1223.5|1221.5|54
1646393210000|2022-03-04 11:26:50|1222.5|1222|1223.5|1222|1223.5|1222|1222.5|1221.5|150
1646393220000|2022-03-04 11:27:00||1222.5||1222.5||1222.5||1222|0
1646393230000|2022-03-04 11:27:10|1224||1224||1224||1224||226
1646393240000|2022-03-04 11:27:20|1224.5|1223|1226|1225.5|1226.5|1225.5|1224.5|1222.5|5081
1646393250000|2022-03-04 11:27:30|1225.5|1225|1225.5|1224.5|1226|1225|1225.5|1224.5|587
1646393260000|2022-03-04 11:27:40|1226|1224|1225|1224|1226|1224|1225|1224|343
1646393280000|2022-03-04 11:28:00|1224.5|1223.5|1224.5|1223|1224.5|1223.5|1224.5|1223|105
1646393290000|2022-03-04 11:28:10|1224|1222|1223.5|1221|1224|1222.5|1223.5|1221|122
1646393320000|2022-03-04 11:28:40|1223|1220.5|1220.5|1219|1223|1220.5|1220|1218.5|1433
1646393340000|2022-03-04 11:29:00|||||||||468
1646393350000|2022-03-04 11:29:10|1220|1218.5|1220.5|1219|1220.5|1219|1219|1218.5|602
1646393400000|2022-03-04 11:30:00||1219.5||1219.5||1219.5||1219.5|11
1646393420000|2022-03-04 11:30:20|1220|1219|1220.5|1219|1220.5|1219.5|1219.5|1219|695
1646393430000|2022-03-04 11:30:30|1220|1218.5|1220|1219|1220.5|1219|1220|1218.5|154
1646393460000|2022-03-04 11:31:00|1220.5|1219.5|1220|1218.5|1220.5|1219.5|1219.5|1218.5|1144
1646393500000|2022-03-04 11:31:40||1219||1219||1219||1219|1
1646393510000|2022-03-04 11:31:50|1219.5|1218.5|1217|1216.5|1219.5|1218.5|1217|1216|9011
1646393520000|2022-03-04 11:32:00|1217.5|1217|1218.5|1217.5|1219.5|1218|1217.5|1216.5|1657
1646393540000|2022-03-04 11:32:20||1217||1216.5||1217||1216.5|50
1646393560000|2022-03-04 11:32:40|1219|1217|1219|1218|1219|1218|1219|1217|635
1646393600000|2022-03-04 11:33:20|1219.5||1219||1220||1219||558
1646393610000|2022-03-04 11:33:30|1219.5|1219|1220|1219|1220|1219|1219.5|1219|419
1646393630000|2022-03-04 11:33:50|1221|1220|1221|1220.5|1221.5|1220.5|1221|1220|1327
1646393640000|2022-03-04 11:34:00|1222|1221|1221.5|1220|1223|1221|1220.5|1218.5|2765
1646393650000|2022-03-04 11:34:10|1222|1221|1220|1218|1222.5|1221|1220|1218|2948
1646393660000|2022-03-04 11:34:20|1219|1219|1220|1218|1220|1219|1219|1218|2857
1646393670000|2022-03-04 11:34:30||1219||1219||1219||1219|0
1646393680000|2022-03-04 11:34:40||1218||1218||1218||1218|0
1646393690000|2022-03-04 11:34:50||1218.5||1218.5||1219||1218.5|0
1646393700000|2022-03-04 11:35:00|1219.5||1219.5||1219.5||1219.5||127
1646393740000|2022-03-04 11:35:40|1219|1218|1218|1217.5|1220|1218|1218|1217|2518
1646393750000|2022-03-04 11:35:50|1219||1219||1219||1219||130
1646393770000|2022-03-04 11:36:10|1218.5||1218.5||1218.5||1218||966
1646393780000|2022-03-04 11:36:20|1218|1217|1218|1216.5|1219|1217.5|1217.5|1216|1389
1646393800000|2022-03-04 11:36:40|1219|1217|1218.5|1217|1219|1217.5|1218.5|1216.5|1608
1646393810000|2022-03-04 11:36:50|1218|1216.5|1216.5|1215|1218.5|1217|1216.5|1214.5|2642
1646393820000|2022-03-04 11:37:00|1217|1216|1216.5|1215|1217.5|1216|1216.5|1215|2289
1646393830000|2022-03-04 11:37:10|||||||||550
1646393840000|2022-03-04 11:37:20|||||||||206
1646393870000|2022-03-04 11:37:50|1216||1216||1216||1216||0
1646393880000|2022-03-04 11:38:00|1217|1215.5|1217|1216|1217|1216|1216.5|1215.5|2090
1646393910000|2022-03-04 11:38:30|1217.5|1216.5|1217.5|1216.5|1218.5|1216.5|1217.5|1216.5|623
1646393960000|2022-03-04 11:39:20|||||||||462
1646393970000|2022-03-04 11:39:30|||||||||300
1646393980000|2022-03-04 11:39:40|1217|1216|1215.5|1215|1217|1216|1215.5|1215|1149
1646393990000|2022-03-04 11:39:50|||||||||100
1646394000000|2022-03-04 11:40:00|1216|1215.5|1216.5|1215|1216.5|1215.5|1216|1215|692
1646394010000|2022-03-04 11:40:10|1217|1215.5|1218.5|1216.5|1218.5|1217|1217|1215.5|703
1646394060000|2022-03-04 11:41:00|1219|1217|1218.5|1217.5|1220|1218|1218|1217|6386
1646394070000|2022-03-04 11:41:10|1219|1217|1217.5|1216.5|1219|1217|1217|1216.5|2260
1646394080000|2022-03-04 11:41:20|1216.5|1215.5|1217|1215.5|1217.5|1216.5|1216|1215.5|1617
1646394090000|2022-03-04 11:41:30|1216.5|1215|1216.5|1215.5|1217|1215.5|1216.5|1215|1572
1646394100000|2022-03-04 11:41:40|1216|1215|1216.5|1215.5|1216.5|1215.5|1216|1214|1539
1646394110000|2022-03-04 11:41:50|1217|1216|1217|1215.5|1219|1217|1216|1215|4470
1646394120000|2022-03-04 11:42:00|1217.5|1216|1219.5|1217|1219.5|1217|1217.5|1215.5|1253
1646394130000|2022-03-04 11:42:10|1219||1219||1219||1219||0
1646394180000|2022-03-04 11:43:00|||||||||116
1646394230000|2022-03-04 11:43:50|1218.5||1218||1218.5||1218||118
1646394240000|2022-03-04 11:44:00|1218.5|1216.5|1218|1217|1218.5|1217|1217.5|1216.5|5425
1646394290000|2022-03-04 11:44:50|1217.5|1216.5|1218|1216.5|1218|1217|1217.5|1216.5|587
1646394300000|2022-03-04 11:45:00|1217.5|1217|1219|1217.5|1219.5|1218|1217.5|1217|2427
1646394310000|2022-03-04 11:45:10|1219.5|1218|1220|1218.5|1220|1218.5|1218.5|1218|5161
1646394320000|2022-03-04 11:45:20|1219.5|1218|1221|1219.5|1221|1219.5|1219|1218|707
1646394330000|2022-03-04 11:45:30|1220.5|1218.5|1225|1223.5|1226|1224|1219|1217|11556
1646394340000|2022-03-04 11:45:40|1225.5|1224|1226.5|1224.5|1228|1226|1225.5|1224|1232
1646394350000|2022-03-04 11:45:50|1227|1225.5|1227|1225.5|1227.5|1225.5|1227|1225.5|0
1646394360000|2022-03-04 11:46:00|1227.5|1226.5|1229|1228|1230.5|1228.5|1226.5|1225.5|2673
1646394370000|2022-03-04 11:46:10|1228.5|1227.5|1227.5|1226.5|1228.5|1227.5|1227.5|1226.5|809
1646394380000|2022-03-04 11:46:20|1227|1225.5|1227|1226|1227|1226|1227|1225.5|155
1646394390000|2022-03-04 11:46:30|1227.5|1226.5|1228.5|1226.5|1228.5|1227.5|1227.5|1226.5|708
1646394420000|2022-03-04 11:47:00|1228|1226|1228|1226.5|1228|1226.5|1227|1225.5|627
1646394430000|2022-03-04 11:47:10|1227.5|1226|1227|1225.5|1227.5|1226|1227|1225.5|160
1646394440000|2022-03-04 11:47:20|1226.5|1224.5|1225|1223|1226.5|1225|1225|1223|229
1646394460000|2022-03-04 11:47:40|1224.5||1224||1224.5||1224||0
1646394470000|2022-03-04 11:47:50||1222.5||1221.5||1222.5||1221.5|206
1646394500000|2022-03-04 11:48:20|1223.5|1222|1222|1220|1223.5|1222|1222|1219.5|291
1646394510000|2022-03-04 11:48:30|1221.5|1219.5|1222|1220.5|1222|1220.5|1219.5|1218|982
1646394520000|2022-03-04 11:48:40|1221.5|1220|1221|1220|1221.5|1220|1221|1219|564
1646394530000|2022-03-04 11:48:50|1221.5||1221.5||1221.5||1221.5||0
1646394550000|2022-03-04 11:49:10|1222|1221|1224.5|1223|1224.5|1223|1221.5|1220|1181
1646394560000|2022-03-04 11:49:20|1224|1223.5|1224|1222.5|1224.5|1223.5|1224|1222.5|72
1646394580000|2022-03-04 11:49:40|1223.5|1222|1223|1221.5|1223.5|1222|1223|1221.5|74
1646394590000|2022-03-04 11:49:50||1222||1222||1222||1222|131
1646394600000|2022-03-04 11:50:00|1223.5|1221.5|1223.5|1222|1223.5|1222|1223.5|1221.5|1164
1646394620000|2022-03-04 11:50:20|1223|1221.5|1223|1222|1223|1222|1222|1220.5|4276
1646394630000|2022-03-04 11:50:30||1221.5||1221||1221.5||1221|0
1646394640000|2022-03-04 11:50:40||1221.5||1221.5||1221.5||1221.5|0
1646394650000|2022-03-04 11:50:50|1222.5||1222||1223||1222||0
1646394660000|2022-03-04 11:51:00|1222.5|1221|1222.5|1221.5|1222.5|1221.5|1222.5|1220.5|523
1646394690000|2022-03-04 11:51:30|1222|1220.5|1222|1220.5|1222.5|1221.5|1221.5|1220.5|140
1646394700000|2022-03-04 11:51:40|1221.5|1220|1219|1217.5|1221.5|1220|1219|1217.5|3327
1646394710000|2022-03-04 11:51:50|1219.5|1218|1220.5|1219|1220.5|1219|1219.5|1218|2522
1646394720000|2022-03-04 11:52:00|1221|1219.5|1222.5|1221|1223.5|1221|1221|1219.5|1197
1646394730000|2022-03-04 11:52:10|1223|1222|1225|1222.5|1225|1222.5|1223|1222|1040
1646394750000|2022-03-04 11:52:30||1223||1223.5||1223.5||1223|0
1646394770000|2022-03-04 11:52:50||1224||1224||1224||1224|0
1646394790000|2022-03-04 11:53:10|1224.5|1223.5|1224|1223|1225|1224|1224|1223|940
1646394850000|2022-03-04 11:54:10|1224.5|1223.5|1223|1221.5|1225.5|1223.5|1222|1221|3045
1646394860000|2022-03-04 11:54:20|||||||||800
1646394870000|2022-03-04 11:54:30|1222.5|1221|1219|1217.5|1223.5|1221|1218.5|1217|12531
1646394880000|2022-03-04 11:54:40|1218.5|1218|1219|1218|1219|1218.5|1218.5|1217.5|629
1646394890000|2022-03-04 11:54:50|1218.5|1217.5|1219|1218|1219|1218.5|1218.5|1217.5|437
1646394900000|2022-03-04 11:55:00|1219.5|1218.5|1221|1219.5|1221|1219.5|1219.5|1218.5|1441
1646394910000|2022-03-04 11:55:10|1220.5|1219|1220.5|1219|1220.5|1219|1220.5|1219|90
1646394920000|2022-03-04 11:55:20|1220|1218.5|1218.5|1217|1220|1218.5|1218.5|1217|1162
1646394930000|2022-03-04 11:55:30||1217.5||1217.5||1217.5||1217.5|0
1646394960000|2022-03-04 11:56:00|||||||||44
1646394980000|2022-03-04 11:56:20|1219|1218|1219.5|1218|1220|1218|1219|1218|1426
1646394990000|2022-03-04 11:56:30|1219|1217|1217|1216|1219|1217|1217|1216|810
1646395000000|2022-03-04 11:56:40|1216.5|1215.5|1218.5|1217|1218.5|1217|1216|1214.5|940
1646395010000|2022-03-04 11:56:50|1218||1218.5||1218.5||1218||89
1646395020000|2022-03-04 11:57:00|1219|1218|1220.5|1218.5|1220.5|1218.5|1219|1218|1018
1646395030000|2022-03-04 11:57:10|1220|1218|1219|1218|1220|1218|1219|1217|691
1646395040000|2022-03-04 11:57:20|1218.5|1217.5|1218.5|1217|1218.5|1217.5|1218.5|1217|60
1646395050000|2022-03-04 11:57:30|1218|1216.5|1217.5|1215.5|1218|1216.5|1217.5|1215.5|61
1646395070000|2022-03-04 11:57:50||1216||1215.5||1216||1215.5|125
1646395080000|2022-03-04 11:58:00|1217||1217||1217||1217||0
1646395090000|2022-03-04 11:58:10|1216.5|1215|1217.5|1216|1217.5|1216|1216.5|1215|4819
1646395100000|2022-03-04 11:58:20|1217|1215.5|1219|1217.5|1219|1217.5|1217|1215.5|863
1646395120000|2022-03-04 11:58:40||1218||1218||1218||1218|0
1646395140000|2022-03-04 11:59:00|1218.5|1218.5|1219|1218.5|1219|1218.5|1218.5|1217.5|1900
1646395150000|2022-03-04 11:59:10|1218.5|1217.5|1218.5|1217|1219|1217.5|1218.5|1217|156
1646395190000|2022-03-04 11:59:50||1217.5||1217.5||1217.5||1217.5|0
1646395200000|2022-03-04 12:00:00|1219.5|1218|1218.5|1217|1219.5|1218.5|1218|1217|3144
1646395210000|2022-03-04 12:00:10|1219|1217.5|1218.5|1217|1219|1217.5|1218.5|1217|945
1646395220000|2022-03-04 12:00:20|1217.5|1216.5|1217|1216|1217.5|1217|1217|1216|12224
1646395230000|2022-03-04 12:00:30|1216.5|1215.5|1216.5|1215|1216.5|1215.5|1216.5|1215|352
1646395240000|2022-03-04 12:00:40|1217|1215.5|1218|1216|1218|1216|1217|1215.5|38
1646395250000|2022-03-04 12:00:50|1217.5||1217.5||1217.5||1217.5||0
1646395260000|2022-03-04 12:01:00||1216.5||1216.5||1216.5||1216.5|0
1646395270000|2022-03-04 12:01:10|1218|1217|1219.5|1217.5|1219.5|1217.5|1218|1217|3751
1646395280000|2022-03-04 12:01:20||1218||1218||1218||1218|0
1646395290000|2022-03-04 12:01:30|1219|1217.5|1217.5|1216|1219.5|1217.5|1217.5|1216|620
1646395300000|2022-03-04 12:01:40|||||||||206
1646395310000|2022-03-04 12:01:50|1218.5|1216.5|1219.5|1217.5|1219.5|1217.5|1218.5|1216.5|607
1646395320000|2022-03-04 12:02:00|1219||1219||1219||1218.5||150
1646395330000|2022-03-04 12:02:10|1218.5|1216.5|1217.5|1216.5|1218.5|1216.5|1217.5|1216|384
1646395340000|2022-03-04 12:02:20|1218||1218.5||1218.5||1217.5||962
1646395380000|2022-03-04 12:03:00|1219|1217|1220|1218.5|1220.5|1219|1219|1217|2578
1646395390000|2022-03-04 12:03:10||1219||1218.5||1219||1218.5|210
1646395420000|2022-03-04 12:03:40|1221|1219|1222|1219.5|1222|1219.5|1220|1219|470
1646395440000|2022-03-04 12:04:00|||||||||200
1646395450000|2022-03-04 12:04:10|1222.5|1220|1224.5|1222.5|1224.5|1222.5|1222.5|1220|1962
1646395470000|2022-03-04 12:04:30||1223||1223.5||1223.5||1223|0
1646395480000|2022-03-04 12:04:40|1225||1225||1225||1225||147
1646395490000|2022-03-04 12:04:50||1224||1224||1224||1224|0
1646395500000|2022-03-04 12:05:00|1224.5|1223.5|1225|1223|1225|1223.5|1224.5|1223|1142
1646395510000|2022-03-04 12:05:10|1224||1224.5||1225||1224||0
1646395520000|2022-03-04 12:05:20|1224|1223.5|1224|1221.5|1224|1223.5|1224|1221.5|378
1646395570000|2022-03-04 12:06:10|||||||||221
1646395590000|2022-03-04 12:06:30|1223.5|1222|1224|1222.5|1224|1222.5|1223|1222|666
1646395600000|2022-03-04 12:06:40|1223.5|1222|1223.5|1221.5|1223.5|1222|1222.5|1221|9132
1646395680000|2022-03-04 12:08:00|||||||||1143
1646395690000|2022-03-04 12:08:10|1223|1222|1223|1222|1223|1222.5|1222.5|1221.5|3181
1646395700000|2022-03-04 12:08:20|||||||||3
1646395710000|2022-03-04 12:08:30|1223.5|1222.5|1225|1223.5|1225|1223.5|1223.5|1222.5|1075
1646395720000|2022-03-04 12:08:40|1225.5|1224.5|1225|1223.5|1225.5|1224.5|1225|1223.5|592
1646395730000|2022-03-04 12:08:50|1225.5|1224|1226|1225.5|1227|1225.5|1225.5|1224|871
1646395740000|2022-03-04 12:09:00|1227|1226|1228.5|1226.5|1228.5|1226.5|1227|1226|644
1646395750000|2022-03-04 12:09:10|1228||1227.5||1228||1227.5||113938
1646395760000|2022-03-04 12:09:20|1228|1227|1228|1227|1228|1227|1227.5|1226|8348
1646395780000|2022-03-04 12:09:40|1228.5|1227.5|1228.5|1227|1228.5|1227.5|1228|1227|1453
1646395790000|2022-03-04 12:09:50|1228|1226.5|1228|1226.5|1228|1226.5|1226.5|1226|477
1646395800000|2022-03-04 12:10:00|1227|1227|1228|1226.5|1228|1227|1227|1226.5|96
1646395810000|2022-03-04 12:10:10|1227.5|1226|1227.5|1225.5|1227.5|1226|1225.5|1224|9591
1646395820000|2022-03-04 12:10:20|1227|1225|1227|1225|1227|1225.5|1226.5|1224.5|150
1646395860000|2022-03-04 12:11:00|1226.5|1224.5|1228.5|1227.5|1228.5|1227.5|1225|1224|6264
1646395910000|2022-03-04 12:11:50|1228|1227|1228.5|1227.5|1228.5|1227.5|1227.5|1227|1414
1646395920000|2022-03-04 12:12:00|||||||||19397
1646395930000|2022-03-04 12:12:10|1228|1227|1228|1227|1228|1227.5|1227.5|1227|819
1646395950000|2022-03-04 12:12:30||1227.5||1227||1227.5||1227|40
1646395960000|2022-03-04 12:12:40|1227.5||1228||1228||1227.5||1598
1646395970000|2022-03-04 12:12:50|1227.5||1228||1228||1227.5||182
1646396010000|2022-03-04 12:13:30|1227.5||1228||1228.5||1227.5||2186
1646396020000|2022-03-04 12:13:40|1227.5||1228||1228||1227.5||753
1646396040000|2022-03-04 12:14:00|1227.5|1226.5|1227.5|1227|1228|1227|1227.5|1226.5|976
1646396050000|2022-03-04 12:14:10|1228||1228||1228||1228||241
1646396070000|2022-03-04 12:14:30|||||||||324
1646396080000|2022-03-04 12:14:40|1227.5||1228||1228||1227.5||140
1646396100000|2022-03-04 12:15:00|1227.5||1227.5||1227.5||1227.5||0
1646396110000|2022-03-04 12:15:10|||||||||2
1646396120000|2022-03-04 12:15:20|||||||||509
1646396140000|2022-03-04 12:15:40|1228|1227.5|1228|1227|1228|1227.5|1228|1227|307
1646396160000|2022-03-04 12:16:00|||||||||1478
1646396170000|2022-03-04 12:16:10|1228.5|1227.5|1229|1228.5|1230|1228.5|1228.5|1227|1155
1646396180000|2022-03-04 12:16:20||1227.5||1227.5||1228.5||1227.5|507
1646396230000|2022-03-04 12:17:10|1228.5|1228|1228.5|1227|1228.5|1228.5|1228|1227|2566
1646396270000|2022-03-04 12:17:50|||||||||2355
1646396300000|2022-03-04 12:18:20|1230|1227.5|1230|1228.5|1230|1228.5|1229.5|1227.5|875
1646396310000|2022-03-04 12:18:30||1229||1229||1229||1229|0
1646396350000|2022-03-04 12:19:10|1230.5|1229.5|1232.5|1231.5|1232.5|1231.5|1230.5|1229.5|828
1646396370000|2022-03-04 12:19:30|1233|1232|1233|1232|1233|1232|1233|1232|200
1646396380000|2022-03-04 12:19:40|1233.5|1232.5|1234|1233|1234|1233|1233.5|1232.5|894
1646396390000|2022-03-04 12:19:50|1234.5|1233.5|1234.5|1233|1236|1234.5|1234.5|1233|1601
1646396400000|2022-03-04 12:20:00|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|122
1646396460000|2022-03-04 12:21:00|1233.5|1232|1233.5|1232.5|1233.5|1232.5|1233|1231.5|875
1646396470000|2022-03-04 12:21:10|1234|1233|1235.5|1234|1235.5|1234|1234|1233|482
1646396490000|2022-03-04 12:21:30|1235|1233.5|1233.5|1232.5|1235|1233.5|1233.5|1232.5|447
1646396500000|2022-03-04 12:21:40|1234.5|1233|1235|1233.5|1235|1233.5|1234|1233|430
1646396510000|2022-03-04 12:21:50|1234.5|1233|1234.5|1233|1235|1233|1234.5|1233|8
1646396560000|2022-03-04 12:22:40|||||||||725
1646396630000|2022-03-04 12:23:50||1233.5||1233.5||1233.5||1233.5|0
1646396640000|2022-03-04 12:24:00|1234|1233|1234|1232.5|1234|1233|1233.5|1232.5|701
1646396650000|2022-03-04 12:24:10|1233.5|1232|1233|1232|1233.5|1232|1233|1231.5|578
1646396700000|2022-03-04 12:25:00|1232|1231.5|1233|1231.5|1233|1231.5|1232|1231.5|214
1646396710000|2022-03-04 12:25:10||1232||1232||1232||1232|0
1646396740000|2022-03-04 12:25:40|1232.5|1231.5|1231.5|1229.5|1232.5|1231.5|1231.5|1229.5|539
1646396750000|2022-03-04 12:25:50|1231|1230|1231.5|1230.5|1231.5|1230.5|1231|1230|298
1646396760000|2022-03-04 12:26:00|1231||1231||1231||1231||0
1646396770000|2022-03-04 12:26:10|1231.5||1231.5||1231.5||1231.5||438
1646396780000|2022-03-04 12:26:20|1231|1230|1231|1230|1231|1230.5|1231|1229.5|646
1646396800000|2022-03-04 12:26:40||1230.5||1230||1230.5||1230|234
1646396810000|2022-03-04 12:26:50|1230.5|1229.5|1231|1229.5|1231|1229.5|1230.5|1229.5|100
1646396820000|2022-03-04 12:27:00||1230||1230||1230||1230|0
1646396830000|2022-03-04 12:27:10|1230.5|1229.5|1230.5|1229.5|1231|1229.5|1230.5|1229.5|115
1646396850000|2022-03-04 12:27:30||1230||1229.5||1230||1229.5|42
1646396890000|2022-03-04 12:28:10|1231|1230|1231|1230|1231|1230|1231|1229.5|346
1646396910000|2022-03-04 12:28:30|1230.5|1229.5|1231|1229.5|1231|1229.5|1230.5|1229.5|279
1646396930000|2022-03-04 12:28:50|1230.5|1230|1231|1229.5|1231|1230|1230.5|1229.5|42
1646396940000|2022-03-04 12:29:00|1230.5||1230.5||1231||1230.5||0
1646396950000|2022-03-04 12:29:10||1230||1230||1230||1229.5|38
1646396960000|2022-03-04 12:29:20||1229.5||1229.5||1229.5||1229.5|437
1646396990000|2022-03-04 12:29:50||1230||1229.5||1230||1229.5|42
1646397000000|2022-03-04 12:30:00|1230|1230|1231.5|1230|1231.5|1230|1230|1230|1082
1646397020000|2022-03-04 12:30:20|1232|1230.5|1233.5|1232.5|1234|1232.5|1232|1230.5|1137
1646397060000|2022-03-04 12:31:00|1233|1232|1233.5|1232|1233.5|1232|1233|1232|39
1646397070000|2022-03-04 12:31:10|1233|1231.5|1233|1231.5|1233|1231.5|1233|1231|505
1646397100000|2022-03-04 12:31:40||1232||1232||1232||1232|0
1646397110000|2022-03-04 12:31:50|||||||||37
1646397120000|2022-03-04 12:32:00|1232.5|1231.5|1232.5|1231.5|1233|1231.5|1232.5|1231.5|126
1646397180000|2022-03-04 12:33:00|1232|1231|1232.5|1231.5|1232.5|1231.5|1232|1231|602
1646397190000|2022-03-04 12:33:10||1232||1232||1232||1232|0
1646397210000|2022-03-04 12:33:30|||||||||4
1646397220000|2022-03-04 12:33:40||1231||1231.5||1231.5||1231|131
1646397260000|2022-03-04 12:34:20|1233|1232|1235.5|1234|1235.5|1234.5|1233|1232|2333
1646397280000|2022-03-04 12:34:40|1236|1234.5|1236|1235|1236|1235|1236|1234.5|224
1646397300000|2022-03-04 12:35:00|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|621
1646397320000|2022-03-04 12:35:20|1236|1235|1236|1235|1236.5|1235|1236|1235|296
1646397330000|2022-03-04 12:35:30|1236.5||1236||1236.5||1236||0
1646397340000|2022-03-04 12:35:40|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|1235|1234|488
1646397350000|2022-03-04 12:35:50|1235|1234|1235|1234|1235|1234|1235|1234|56
1646397380000|2022-03-04 12:36:20|1236|1234.5|1236|1234.5|1236|1234.5|1236|1234.5|17
1646397400000|2022-03-04 12:36:40|1236.5|1235|1236.5|1235.5|1236.5|1235.5|1236.5|1235|101
1646397410000|2022-03-04 12:36:50|1237|1236|1237.5|1236|1237.5|1236|1237|1235.5|239
1646397420000|2022-03-04 12:37:00|1237|1236.5|1237|1236.5|1237|1236.5|1237|1236.5|0
1646397430000|2022-03-04 12:37:10||1236||1236||1236||1236|0
1646397470000|2022-03-04 12:37:50|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|371
1646397590000|2022-03-04 12:39:50|1238|1237|1238.5|1237.5|1238.5|1237.5|1238|1237|638
1646397610000|2022-03-04 12:40:10|||||||||144
1646397620000|2022-03-04 12:40:20|1239|1238|1241|1239|1241.5|1239.5|1239|1238|3141
1646397640000|2022-03-04 12:40:40|1240.5||1240.5||1240.5||1240.5||0
1646397650000|2022-03-04 12:40:50|1241||1241||1241||1241||75
1646397840000|2022-03-04 12:44:00|1240.5|1238.5|1237.5|1235.5|1240.5|1239|1237.5|1235.5|3609
1646397870000|2022-03-04 12:44:30|1237|1235|1236.5|1235.5|1237|1235.5|1236.5|1235|743
1646397890000|2022-03-04 12:44:50|1237|1236|1238.5|1237|1238.5|1237|1237|1235.5|1142
1646397900000|2022-03-04 12:45:00||1237.5||1237.5||1237.5||1237.5|0
1646397910000|2022-03-04 12:45:10||1238||1238||1238||1238|236
1646397920000|2022-03-04 12:45:20|1239|1238.5|1240|1238.5|1240|1238.5|1239|1238.5|583
1646397930000|2022-03-04 12:45:30|1239.5|1239|1239|1238|1239.5|1239|1238.5|1238|1048
1646398000000|2022-03-04 12:46:40|1238.5|1237.5|1237.5|1236|1238.5|1237.5|1237.5|1236|347
1646398020000|2022-03-04 12:47:00|||||||||564
1646398100000|2022-03-04 12:48:20|||||||||16
1646398120000|2022-03-04 12:48:40|1237||1237||1237.5||1237||1
1646398130000|2022-03-04 12:48:50|||||||||150
1646398140000|2022-03-04 12:49:00||1235.5||1236||1236||1235.5|37
1646398160000|2022-03-04 12:49:20|||||||||34
1646398170000|2022-03-04 12:49:30|1237.5||1237.5||1237.5||1237.5||494
1646398200000|2022-03-04 12:50:00|1237|1236.5|1237.5|1236.5|1237.5|1236.5|1237|1236.5|433
1646398240000|2022-03-04 12:50:40|1238|1237|1239|1238|1239|1238|1238|1237|398
1646398250000|2022-03-04 12:50:50||1237.5||1237||1237.5||1237|636
1646398270000|2022-03-04 12:51:10|1239.5|1237.5|1240.5|1239|1241|1239.5|1239.5|1237.5|2064
1646398290000|2022-03-04 12:51:30|1240|1238.5|1238.5|1237|1240|1238.5|1238.5|1237|606
1646398310000|2022-03-04 12:51:50||1237.5||1237.5||1237.5||1237.5|0
1646398320000|2022-03-04 12:52:00|1239.5|1238|1240.5|1239.5|1240.5|1239.5|1239.5|1238|1908
1646398330000|2022-03-04 12:52:10|1241||1241||1241||1241||0
1646398350000|2022-03-04 12:52:30|1242.5|1240|1242.5|1240.5|1243|1240.5|1242.5|1240|157
1646398360000|2022-03-04 12:52:40||1241||1241||1241||1241|0
1646398370000|2022-03-04 12:52:50||1241.5||1241||1241.5||1241|195
1646398380000|2022-03-04 12:53:00|1241.5|1240.5|1241|1239|1241.5|1240.5|1241|1239|229
1646398400000|2022-03-04 12:53:20||1239.5||1239.5||1239.5||1239.5|0
1646398440000|2022-03-04 12:54:00|1241.5|1240|1242|1240|1242|1241|1241.5|1240|935
1646398500000|2022-03-04 12:55:00||1240.5||1240.5||1240.5||1240.5|0
1646398510000|2022-03-04 12:55:10||1241||1241||1241||1241|0
1646398520000|2022-03-04 12:55:20|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|168
1646398540000|2022-03-04 12:55:40|||||||||341
1646398550000|2022-03-04 12:55:50|1242|1240|1246.5|1244.5|1249|1247|1242|1240|4350
1646398560000|2022-03-04 12:56:00|1247|1245.5|1248|1246.5|1248|1247|1247|1245.5|614
1646398570000|2022-03-04 12:56:10|1247.5|1246|1247.5|1245.5|1247.5|1246|1247|1245.5|474
1646398590000|2022-03-04 12:56:30|1247|1245|1244.5|1243.5|1247|1245|1244.5|1243.5|2128
1646398600000|2022-03-04 12:56:40|1245||1245||1245||1245||240
1646398640000|2022-03-04 12:57:20|||||||||64
1646398660000|2022-03-04 12:57:40|1244.5|1243|1244.5|1243|1244.5|1243|1244.5|1243|101
1646398670000|2022-03-04 12:57:50|||||||||154
1646398680000|2022-03-04 12:58:00|1244|1242.5|1243.5|1242.5|1244|1242.5|1243.5|1242|88
1646398720000|2022-03-04 12:58:40|1244.5|1243|1244.5|1243|1244.5|1243|1244.5|1243|546
1646398730000|2022-03-04 12:58:50|1244|1243.5|1244|1243|1244|1243.5|1244|1243|909
1646398750000|2022-03-04 12:59:10|||||||||12
1646398790000|2022-03-04 12:59:50|1243.5|1242.5|1243.5|1242.5|1245|1242.5|1243.5|1242.5|1827
1646398800000|2022-03-04 13:00:00||1242||1242.5||1242.5||1242|37
1646398850000|2022-03-04 13:00:50|1244.5|1243|1244.5|1243|1245|1243.5|1244.5|1242.5|626
1646398860000|2022-03-04 13:01:00|||||||||202
1646398900000|2022-03-04 13:01:40||1243.5||1243.5||1243.5||1243.5|0
1646398920000|2022-03-04 13:02:00|1244|1243|1244.5|1243|1244.5|1243|1243.5|1243|996
1646398930000|2022-03-04 13:02:10|1244||1244||1244||1244||0
1646398940000|2022-03-04 13:02:20|1243|1242.5|1243.5|1242|1243.5|1242.5|1242.5|1242|1308
1646398950000|2022-03-04 13:02:30||1242.5||1242.5||1242.5||1242.5|0
1646398970000|2022-03-04 13:02:50|1244|1243|1244|1243|1244|1243|1244|1242.5|531
1646398990000|2022-03-04 13:03:10|||||||||7
1646399020000|2022-03-04 13:03:40|1243.5|1242|1243.5|1242.5|1243.5|1243|1243|1242|1874
1646399030000|2022-03-04 13:03:50|1244|1243|1245.5|1244|1245.5|1244|1244|1243|1249
1646399040000|2022-03-04 13:04:00|1246|1244.5|1247.5|1246|1247.5|1246|1246|1244.5|1280
1646399060000|2022-03-04 13:04:20|1247|1245.5|1245.5|1244|1247|1245.5|1245.5|1244|780
1646399070000|2022-03-04 13:04:30|1245|1244.5|1245|1244.5|1245|1244.5|1245|1244.5|154
1646399080000|2022-03-04 13:04:40|1245.5||1245.5||1245.5||1245.5||0
1646399090000|2022-03-04 13:04:50|1246|1245|1247.5|1246|1247.5|1246|1246|1245|267
1646399100000|2022-03-04 13:05:00|1247|1245.5|1247|1246|1247|1246|1247|1245|5
1646399110000|2022-03-04 13:05:10|1246.5|1245.5|1246.5|1245|1246.5|1245.5|1246.5|1245|191
1646399120000|2022-03-04 13:05:20||1244||1244.5||1244.5||1244|76
1646399140000|2022-03-04 13:05:40||1245||1245||1245||1245|0
1646399150000|2022-03-04 13:05:50|1246|1244.5|1245.5|1244.5|1246|1244.5|1245.5|1244|44
1646399160000|2022-03-04 13:06:00|||||||||224
1646399210000|2022-03-04 13:06:50|1244.5|1244|1244|1243|1245|1244|1244|1243|2916
1646399240000|2022-03-04 13:07:20|1244.5|1243.5|1245|1243.5|1245|1244|1244.5|1243.5|751
1646399270000|2022-03-04 13:07:50|1244.5||1244.5||1244.5||1244.5||0
1646399280000|2022-03-04 13:08:00||1243||1243||1243||1243|133
1646399300000|2022-03-04 13:08:20||1243.5||1243.5||1243.5||1243.5|0
1646399360000|2022-03-04 13:09:20|1244|1243|1244|1243|1244.5|1243|1243.5|1243|263
1646399380000|2022-03-04 13:09:40|||||||||205
1646399400000|2022-03-04 13:10:00|||||||||222
1646399440000|2022-03-04 13:10:40|1243.5|1242.5|1243.5|1241.5|1244|1242.5|1242.5|1241|2906
1646399450000|2022-03-04 13:10:50||1242||1242.5||1242.5||1242|0
1646399460000|2022-03-04 13:11:00|1244.5|1243|1244.5|1243.5|1244.5|1243.5|1243.5|1243|1083
1646399470000|2022-03-04 13:11:10||1243||1243.5||1243.5||1242.5|0
1646399490000|2022-03-04 13:11:30|1245||1245||1245||1245||256
1646399510000|2022-03-04 13:11:50|1245.5|1244|1245.5|1244.5|1245.5|1244.5|1245.5|1244|1592
1646399520000|2022-03-04 13:12:00|1245|1244|1245|1244|1245.5|1245|1245|1244|677
1646399580000|2022-03-04 13:13:00|1245.5|1244.5|1245.5|1244.5|1245.5|1244.5|1245.5|1244.5|745
1646399670000|2022-03-04 13:14:30|1245|1245|1247|1246|1247|1246|1245|1245|1115
1646399680000|2022-03-04 13:14:40|||||||||34
1646399690000|2022-03-04 13:14:50||1246.5||1246||1246.5||1246|195
1646399710000|2022-03-04 13:15:10||1246.5||1246.5||1246.5||1246.5|0
1646399750000|2022-03-04 13:15:50||1246||1246.5||1246.5||1246|138
1646399760000|2022-03-04 13:16:00|1246.5|1246|1246.5|1245.5|1246.5|1246|1246.5|1245.5|783
1646399770000|2022-03-04 13:16:10|1246|1245|1245.5|1244.5|1246|1245|1245.5|1244.5|310
1646399810000|2022-03-04 13:16:50||1245||1244.5||1245||1244.5|141
1646399860000|2022-03-04 13:17:40|1245|1244|1245|1244.5|1245|1244.5|1245|1244|419
1646399880000|2022-03-04 13:18:00|1244.5|1244|1244.5|1243|1244.5|1244|1244.5|1243|980
1646399890000|2022-03-04 13:18:10|1244|1242.5|1244|1243|1244|1243|1243|1242.5|447
1646399940000|2022-03-04 13:19:00|1243.5|1242.5|1244|1242.5|1244|1243|1243|1241.5|1745
1646399950000|2022-03-04 13:19:10|1243.5||1243.5||1243.5||1243.5||0
1646399960000|2022-03-04 13:19:20|||||||||172
1646399970000|2022-03-04 13:19:30|1243|1241.5|1242.5|1241.5|1243|1241.5|1242.5|1240.5|1
1646399990000|2022-03-04 13:19:50|||||||||50
1646400000000|2022-03-04 13:20:00|1242||1242.5||1242.5||1242||994
1646400010000|2022-03-04 13:20:10|1243|1242|1244.5|1243|1245|1243.5|1243|1242|962
1646400040000|2022-03-04 13:20:40|1245|1243.5|1245|1244|1245.5|1244.5|1245|1243.5|2695
1646400060000|2022-03-04 13:21:00|1244.5|1243.5|1245.5|1244.5|1245.5|1244.5|1244.5|1243.5|481
1646400080000|2022-03-04 13:21:20|1245|1244|1245|1243.5|1245|1244|1244.5|1243.5|120
1646400090000|2022-03-04 13:21:30|||||||||13804
1646400160000|2022-03-04 13:22:40|1244.5|1243|1243|1241.5|1244.5|1243.5|1243|1241|483
1646400170000|2022-03-04 13:22:50||1241||1241||1241||1241|0
1646400180000|2022-03-04 13:23:00|||||||||263
1646400190000|2022-03-04 13:23:10||1241.5||1241.5||1241.5||1241.5|0
1646400200000|2022-03-04 13:23:20|1242.5||1242.5||1242.5||1242.5||3
1646400240000|2022-03-04 13:24:00|1242|1241|1243|1241.5|1243|1241.5|1242|1241|410
1646400250000|2022-03-04 13:24:10|1243.5|1242|1244|1242.5|1244|1242.5|1243|1242|1696
1646400260000|2022-03-04 13:24:20|1243||1244||1244||1243||524
1646400270000|2022-03-04 13:24:30|1243|1242|1244|1242|1244|1242|1243|1242|37
1646400280000|2022-03-04 13:24:40|1243||1243||1243||1243||0
1646400290000|2022-03-04 13:24:50||1242.5||1242||1242.5||1242|42
1646400300000|2022-03-04 13:25:00|1242|1241.5|1242|1241.5|1243|1242|1242|1241.5|195
1646400330000|2022-03-04 13:25:30|||||||||55
1646400350000|2022-03-04 13:25:50|1242.5|1241|1243|1242|1243|1242|1242.5|1241|837
1646400370000|2022-03-04 13:26:10|||||||||200
1646400390000|2022-03-04 13:26:30||1241.5||1241.5||1241.5||1241.5|42
1646400460000|2022-03-04 13:27:40|1242.5|1242|1246.5|1245|1247|1245.5|1242.5|1241.5|4307
1646400470000|2022-03-04 13:27:50||1246||1245||1246||1245|1633
1646400480000|2022-03-04 13:28:00|1247|1245.5|1247.5|1246.5|1247.5|1247|1247|1245.5|1696
1646400490000|2022-03-04 13:28:10|1247|1246|1248|1247.5|1249|1247.5|1247|1246|2150
1646400500000|2022-03-04 13:28:20|1249||1248.5||1249.5||1248.5||21
1646400510000|2022-03-04 13:28:30|1248|1246.5|1248|1246.5|1248|1247|1248|1246.5|566
1646400520000|2022-03-04 13:28:40|1248.5|1247|1248.5|1247|1248.5|1247|1248.5|1247|87
1646400540000|2022-03-04 13:29:00||1247.5||1247.5||1247.5||1247.5|251
1646400550000|2022-03-04 13:29:10|||||||||41
1646400580000|2022-03-04 13:29:40|1249.5|1248|1249|1248|1249.5|1248.5|1249|1247.5|1118
1646400590000|2022-03-04 13:29:50||1248.5||1248||1248.5||1248|35
1646400600000|2022-03-04 13:30:00|1249.5|1248.5|1249.5|1248|1249.5|1248.5|1249.5|1248|1476
1646400610000|2022-03-04 13:30:10|1250|1248.5|1252.5|1250.5|1253.5|1251|1250|1248.5|152
1646400620000|2022-03-04 13:30:20|1251.5|1250|1251.5|1250|1251.5|1250|1251.5|1250|66
1646400630000|2022-03-04 13:30:30|1251|1250.5|1249.5|1247.5|1251|1250.5|1249.5|1247.5|711
1646400650000|2022-03-04 13:30:50|1249||1249||1249||1249||0
1646400660000|2022-03-04 13:31:00|1249.5|1248|1249.5|1248|1249.5|1248|1249.5|1248|237
1646400680000|2022-03-04 13:31:20||1248.5||1248.5||1248.5||1248|0
1646400690000|2022-03-04 13:31:30|1250|1249|1251.5|1250.5|1251.5|1250.5|1250|1249|1911
1646400720000|2022-03-04 13:32:00|1252|1251|1252|1251|1252.5|1251|1252|1251|411
1646400730000|2022-03-04 13:32:10|1252.5||1252.5||1252.5||1252.5||1984
1646400740000|2022-03-04 13:32:20|1252|1250.5|1252|1250.5|1252|1250.5|1252|1250.5|236
1646400760000|2022-03-04 13:32:40|||||||||13804
1646400770000|2022-03-04 13:32:50|1251|1250|1251|1249|1251|1250|1250|1248.5|863
1646400780000|2022-03-04 13:33:00||1249.5||1249.5||1249.5||1249.5|0
1646400810000|2022-03-04 13:33:30|||||||||200
1646400820000|2022-03-04 13:33:40|||||||||985
1646400830000|2022-03-04 13:33:50|1250.5|1250|1250.5|1249.5|1250.5|1250|1250.5|1249.5|336
1646400840000|2022-03-04 13:34:00|||||||||211
1646400850000|2022-03-04 13:34:10|1251|1250|1252|1251|1252|1251|1251|1249.5|1382
1646400860000|2022-03-04 13:34:20|1251.5|1250.5|1252|1251|1252|1251|1251.5|1250.5|274
1646400880000|2022-03-04 13:34:40|1251.5|1250.5|1251.5|1250|1251.5|1250.5|1250.5|1249|1684
1646400890000|2022-03-04 13:34:50|1250.5|1249.5|1251|1249|1251|1250|1250|1249|3192
1646400900000|2022-03-04 13:35:00|1251.5|1249.5|1252|1251|1252|1251|1251|1249.5|1097
1646400910000|2022-03-04 13:35:10|1251.5|1250|1251.5|1250|1251.5|1250|1251.5|1250|69
1646400920000|2022-03-04 13:35:20||1250.5||1250.5||1250.5||1250.5|0
1646400930000|2022-03-04 13:35:30|1252||1252||1252||1252||0
1646400950000|2022-03-04 13:35:50||1251||1251||1251||1251|0
1646400980000|2022-03-04 13:36:20|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|317
1646400990000|2022-03-04 13:36:30|||||||||208
1646401010000|2022-03-04 13:36:50|||||||||134
1646401020000|2022-03-04 13:37:00|||||||||73
1646401060000|2022-03-04 13:37:40|1252|1251|1254|1252|1254.5|1252.5|1252|1251|2935
1646401080000|2022-03-04 13:38:00||1252.5||1252.5||1253||1252|173
1646401090000|2022-03-04 13:38:10|1254.5|1253|1255.5|1254|1256|1254|1254.5|1253|1714
1646401100000|2022-03-04 13:38:20|||||||||277
1646401110000|2022-03-04 13:38:30||1254.5||1254.5||1254.5||1254.5|1
1646401120000|2022-03-04 13:38:40|1254.5|1254|1254.5|1253.5|1254.5|1254|1254.5|1253.5|406
1646401140000|2022-03-04 13:39:00|1254|1253|1253.5|1252.5|1254|1253|1253.5|1252.5|132
1646401160000|2022-03-04 13:39:20||1252||1252||1252||1252|107
1646401200000|2022-03-04 13:40:00||1252.5||1252.5||1252.5||1252.5|259
1646401210000|2022-03-04 13:40:10|||||||||900
1646401220000|2022-03-04 13:40:20|1254|1253|1254.5|1253|1254.5|1253|1254|1253|839
1646401230000|2022-03-04 13:40:30|1255|1253.5|1254.5|1253.5|1257|1255.5|1254.5|1253.5|2919
1646401250000|2022-03-04 13:40:50|1253.5|1253|1254.5|1253.5|1254.5|1253.5|1253.5|1252.5|576
1646401260000|2022-03-04 13:41:00|1253.5|1253|1253.5|1252|1253.5|1253|1253.5|1252|326
1646401310000|2022-03-04 13:41:50|1253||1253.5||1253.5||1253||0
1646401320000|2022-03-04 13:42:00|1253|1251.5|1253.5|1251.5|1253.5|1251.5|1250.5|1248.5|2256
1646401330000|2022-03-04 13:42:10|1252.5|1251|1255|1253.5|1255.5|1253.5|1252.5|1251|3235
1646401350000|2022-03-04 13:42:30|1254.5|1253|1254.5|1253.5|1254.5|1253.5|1254.5|1253|0
1646401390000|2022-03-04 13:43:10|||||||||1582
1646401400000|2022-03-04 13:43:20|1255|1254|1257|1255|1257.5|1255.5|1255|1254|632
1646401410000|2022-03-04 13:43:30|1257.5|1256|1257.5|1256|1258|1256|1257.5|1256|0
1646401430000|2022-03-04 13:43:50|||||||||353
1646401440000|2022-03-04 13:44:00|1258|1256.5|1258.5|1257|1259|1257.5|1258|1256.5|2027
1646401450000|2022-03-04 13:44:10|1257.5|1256.5|1258|1256.5|1258|1256.5|1257|1256|1479
1646401470000|2022-03-04 13:44:30|||||||||249
1646401490000|2022-03-04 13:44:50|1257.5|1255.5|1257|1255.5|1258|1255.5|1257|1255|36
1646401500000|2022-03-04 13:45:00|||||||||1282
1646401510000|2022-03-04 13:45:10|||||||||353
1646401530000|2022-03-04 13:45:30|1256.5|1255|1256|1254.5|1256.5|1255|1255|1254.5|1094
1646401560000|2022-03-04 13:46:00|1255.5|1254|1254.5|1253.5|1255.5|1254|1254.5|1253.5|185
1646401570000|2022-03-04 13:46:10|1255|1254|1254.5|1253.5|1255|1254|1254.5|1253.5|689
1646401580000|2022-03-04 13:46:20|1254|1253|1252.5|1251|1254|1253|1252.5|1251|3810
1646401590000|2022-03-04 13:46:30||1250.5||1250.5||1250.5||1250.5|0
1646401620000|2022-03-04 13:47:00|1252|1250|1249|1247.5|1252|1250|1249|1247.5|1396
1646401630000|2022-03-04 13:47:10|1248.5|1248|1248.5|1248|1248.5|1248|1248.5|1248|0
1646401640000|2022-03-04 13:47:20|1249|1247.5|1249|1247.5|1249|1247.5|1249|1247.5|795
1646401670000|2022-03-04 13:47:50|1248.5|1247|1247|1245.5|1248.5|1247|1246.5|1245.5|3626
1646401680000|2022-03-04 13:48:00|1248|1246|1248|1246|1248|1247|1248|1246|278
1646401690000|2022-03-04 13:48:10||1246.5||1246.5||1246.5||1246.5|0
1646401700000|2022-03-04 13:48:20|1247.5|1246|1247.5|1245.5|1247.5|1246|1247.5|1245.5|39
1646401710000|2022-03-04 13:48:30|||||||||3
1646401790000|2022-03-04 13:49:50||1246||1246||1246||1246|0
1646401800000|2022-03-04 13:50:00|1247|1245.5|1245.5|1244.5|1247|1246|1245.5|1244.5|2467
1646401830000|2022-03-04 13:50:30|1245|1244|1245|1244|1245.5|1244|1245|1244|156
1646401860000|2022-03-04 13:51:00|1244.5|1243.5|1244.5|1243.5|1245|1244|1244|1243|1261
1646401890000|2022-03-04 13:51:30|1244||1244.5||1244.5||1244||161
1646401900000|2022-03-04 13:51:40|1244|1243|1244|1242.5|1244|1243|1244|1242.5|482
1646401920000|2022-03-04 13:52:00|1243.5|1242|1245|1243.5|1245|1243.5|1243|1242|3633
1646401930000|2022-03-04 13:52:10|1244.5|1244|1244.5|1243|1245|1244|1244.5|1242.5|774
1646401950000|2022-03-04 13:52:30|1244|1242.5|1243.5|1242|1244|1242.5|1243.5|1242|1651
1646401960000|2022-03-04 13:52:40||1242.5||1242.5||1242.5||1242.5|0
1646401970000|2022-03-04 13:52:50||1243||1242||1243||1242|194
1646401980000|2022-03-04 13:53:00|||||||||643
1646402000000|2022-03-04 13:53:20|1243|1242.5|1243|1242|1243|1242.5|1243|1242|40
1646402010000|2022-03-04 13:53:30|1242.5|1241.5|1242.5|1241.5|1243|1241.5|1242.5|1241.5|904
1646402020000|2022-03-04 13:53:40|1242|1241|1240|1239|1242|1241|1240|1238.5|1848
1646402030000|2022-03-04 13:53:50||1239.5||1239.5||1239.5||1239.5|330
1646402040000|2022-03-04 13:54:00|1240.5|1239|1240.5|1239|1240.5|1239.5|1240|1238.5|925
1646402050000|2022-03-04 13:54:10|||||||||41
1646402060000|2022-03-04 13:54:20|1240|1239.5|1242.5|1241|1243|1241.5|1240|1239.5|2478
1646402070000|2022-03-04 13:54:30|1242||1242.5||1242.5||1242||150
1646402100000|2022-03-04 13:55:00|1242|1240.5|1242|1240|1242|1240.5|1242|1240|582
1646402130000|2022-03-04 13:55:30||1240.5||1240||1240.5||1240|0
1646402160000|2022-03-04 13:56:00|1241|1239.5|1241|1239.5|1241|1240|1241|1239|565
1646402190000|2022-03-04 13:56:30|1240.5|1239|1239.5|1238.5|1240.5|1239|1239.5|1238.5|1581
1646402200000|2022-03-04 13:56:40|||||||||100
1646402210000|2022-03-04 13:56:50||1238||1238||1238||1238|201
1646402220000|2022-03-04 13:57:00|1239|1237.5|1239|1237.5|1239|1237.5|1239|1237.5|275
1646402240000|2022-03-04 13:57:20|||||||||725
1646402250000|2022-03-04 13:57:30|1237.5|1237|1237.5|1236.5|1237.5|1237|1237|1236|1179
1646402280000|2022-03-04 13:58:00|1237|1236|1237|1236|1237|1236.5|1237|1236|239
1646402340000|2022-03-04 13:59:00|1236|1235.5|1237|1236|1237|1236|1236|1235.5|521
1646402350000|2022-03-04 13:59:10|||||||||16
1646402360000|2022-03-04 13:59:20|||||||||81
1646402370000|2022-03-04 13:59:30|1236.5|1235.5|1237|1235.5|1237|1235.5|1235|1234|1183
1646402380000|2022-03-04 13:59:40|1236.5|1235|1237.5|1236.5|1238|1236.5|1236.5|1235|1301
1646402400000|2022-03-04 14:00:00|1237|1236|1236|1235|1237|1236|1236|1234|775
1646402420000|2022-03-04 14:00:20|1235.5|1234.5|1236.5|1235.5|1236.5|1235.5|1235.5|1234|1491
1646402430000|2022-03-04 14:00:30||1235||1235||1235||1235|0
1646402440000|2022-03-04 14:00:40|1236||1236.5||1236.5||1236||27
1646402470000|2022-03-04 14:01:10|||||||||43
1646402480000|2022-03-04 14:01:20||1235.5||1235.5||1235.5||1235.5|203
1646402490000|2022-03-04 14:01:30|1236|1235|1236|1235|1236|1235|1236|1235|74
1646402520000|2022-03-04 14:02:00|1235|1234.5|1236.5|1235.5|1236.5|1235.5|1235|1234.5|1056
1646402530000|2022-03-04 14:02:10|1236|1235|1236|1235|1236|1235.5|1236|1235|188
1646402540000|2022-03-04 14:02:20|||||||||141
1646402560000|2022-03-04 14:02:40|||||||||1
1646402570000|2022-03-04 14:02:50|||||||||338
1646402610000|2022-03-04 14:03:30|1235.5|1234.5|1235.5|1234.5|1236|1235|1235.5|1234.5|156
1646402640000|2022-03-04 14:04:00|1236|1235|1235.5|1234.5|1236|1235|1235.5|1234.5|671
1646402650000|2022-03-04 14:04:10|1236|1235|1235.5|1235|1236|1235|1235.5|1234.5|446
1646402660000|2022-03-04 14:04:20|1236|1234.5|1235.5|1234.5|1236|1234.5|1235.5|1234.5|298
1646402670000|2022-03-04 14:04:30||1235||1234.5||1235||1234.5|72
1646402680000|2022-03-04 14:04:40|1235|1234|1235|1234|1235|1234|1235|1234|719
1646402690000|2022-03-04 14:04:50|||||||||173
1646402700000|2022-03-04 14:05:00|1235.5|1234.5|1234.5|1233|1235.5|1234.5|1234.5|1233|1156
1646402710000|2022-03-04 14:05:10|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|41
1646402730000|2022-03-04 14:05:30|1233.5|1232|1232.5|1232|1233.5|1232|1232.5|1231.5|723
1646402740000|2022-03-04 14:05:40|1232|1231.5|1231.5|1230|1232|1231.5|1231.5|1230|1177
1646402750000|2022-03-04 14:05:50|||||||||245
1646402760000|2022-03-04 14:06:00|||||||||63
1646402770000|2022-03-04 14:06:10|||||||||554
1646402780000|2022-03-04 14:06:20|1231|1229.5|1231|1229.5|1231|1229.5|1231|1229.5|229
1646402820000|2022-03-04 14:07:00|1230.5|1229|1230|1229|1230.5|1229|1229.5|1229|1869
1646402830000|2022-03-04 14:07:10|1230.5|1229.5|1231|1229.5|1231|1229.5|1230|1229.5|1339
1646402870000|2022-03-04 14:07:50|1230.5|1229|1230|1229|1230.5|1229|1230|1229|262
1646402900000|2022-03-04 14:08:20|||||||||238
1646402920000|2022-03-04 14:08:40|1231.5|1229.5|1232|1230.5|1232|1230.5|1231|1229.5|1072
1646402940000|2022-03-04 14:09:00|1233|1231.5|1233.5|1231.5|1234|1232.5|1232.5|1231.5|2257
1646402950000|2022-03-04 14:09:10|1233||1232||1233||1232||0
1646402960000|2022-03-04 14:09:20|||||||||35
1646402970000|2022-03-04 14:09:30|1232.5|1232|1235|1233.5|1235.5|1233.5|1232|1232|899
1646402980000|2022-03-04 14:09:40|1234.5|1233|1235|1233.5|1235|1233.5|1234|1232.5|449
1646403000000|2022-03-04 14:10:00|1234.5|1233|1234.5|1233|1235|1233|1234|1233|184
1646403010000|2022-03-04 14:10:10|1234||1234||1234||1234||0
1646403020000|2022-03-04 14:10:20|1233.5|1232|1233|1231.5|1233.5|1232|1233|1231.5|262
1646403030000|2022-03-04 14:10:30|1233.5|1232|1234|1232.5|1234|1232.5|1233.5|1232|327
1646403040000|2022-03-04 14:10:40|||||||||203
1646403060000|2022-03-04 14:11:00|||||||||19
1646403090000|2022-03-04 14:11:30|1233.5|1233.5|1235|1233.5|1235|1233.5|1233.5|1233.5|1127
1646403100000|2022-03-04 14:11:40|1235.5|1234|1235.5|1234|1235.5|1234.5|1235|1233.5|459
1646403110000|2022-03-04 14:11:50|1234.5|1234.5|1235.5|1234|1235.5|1234.5|1234.5|1234|148
1646403130000|2022-03-04 14:12:10||1234.5||1234.5||1234.5||1234.5|0
1646403140000|2022-03-04 14:12:20|1235|1234|1235|1234|1235|1234|1235|1234|209
1646403150000|2022-03-04 14:12:30|1234.5|1233.5|1234|1232.5|1234.5|1233.5|1234|1232.5|1001
1646403160000|2022-03-04 14:12:40|1234.5|1233|1235.5|1234.5|1235.5|1234.5|1234.5|1233|750
1646403200000|2022-03-04 14:13:20|1236|1235|1238|1236|1238.5|1236|1236|1235|817
1646403220000|2022-03-04 14:13:40||1237||1237||1237||1237|154
1646403240000|2022-03-04 14:14:00|1237.5|1236.5|1237.5|1236.5|1238|1236.5|1237.5|1236.5|91
1646403270000|2022-03-04 14:14:30|1237|1236|1237|1236.5|1237.5|1236.5|1237|1236|546
1646403330000|2022-03-04 14:15:30|1237.5|1237|1237.5|1236.5|1237.5|1237|1237.5|1236.5|315
1646403370000|2022-03-04 14:16:10|1237|1236|1237|1236|1237|1236|1237|1236|284
1646403380000|2022-03-04 14:16:20|1237.5|1236.5|1238|1236.5|1238|1236.5|1237|1236.5|971
1646403390000|2022-03-04 14:16:30|1238.5|1237.5|1239|1238|1239|1238|1238|1237.5|890
1646403420000|2022-03-04 14:17:00|1238.5|1237.5|1238|1237|1238.5|1237.5|1238|1236.5|799
1646403430000|2022-03-04 14:17:10|1237.5|1236.5|1237.5|1236.5|1238|1236.5|1237.5|1236|248
1646403440000|2022-03-04 14:17:20||1236||1236||1236||1236|59
1646403460000|2022-03-04 14:17:40||1236.5||1236.5||1236.5||1236.5|256
1646403470000|2022-03-04 14:17:50||1236||1236||1236||1236|58
1646403480000|2022-03-04 14:18:00|1237|1236.5|1237|1236|1237.5|1236.5|1237|1236|847
1646403500000|2022-03-04 14:18:20|||||||||112
1646403520000|2022-03-04 14:18:40|1236.5|1235.5|1235.5|1234.5|1236.5|1235.5|1235.5|1234.5|923
1646403530000|2022-03-04 14:18:50|||||||||154
1646403540000|2022-03-04 14:19:00|1236|1235|1237|1235.5|1237|1235.5|1236|1235|918
1646403550000|2022-03-04 14:19:10||1236||1236||1236||1236|0
1646403600000|2022-03-04 14:20:00|1236.5||1236.5||1237||1236.5||534
1646403610000|2022-03-04 14:20:10|1237|1236.5|1237.5|1236.5|1237.5|1236.5|1237|1236|365
1646403640000|2022-03-04 14:20:40|1237|1236|1237|1236.5|1237.5|1236.5|1237|1236|272
1646403660000|2022-03-04 14:21:00|||||||||2
1646403690000|2022-03-04 14:21:30|1237.5|1237|1237.5|1237|1237.5|1237|1237.5|1236.5|661
1646403710000|2022-03-04 14:21:50|1238|1237.5|1239.5|1238.5|1239.5|1238.5|1238|1237.5|1943
1646403720000|2022-03-04 14:22:00|1239|1238|1242|1240.5|1242.5|1241|1239|1238|477
1646403730000|2022-03-04 14:22:10|1241.5|1240|1241|1240|1241.5|1240|1240.5|1239|799
1646403760000|2022-03-04 14:22:40|1240.5|1239.5|1240.5|1239|1241|1239.5|1240.5|1239|265
1646403780000|2022-03-04 14:23:00|1240||1240||1240||1240||0
1646403790000|2022-03-04 14:23:10|1239.5|1238.5|1239.5|1237|1239.5|1238.5|1239.5|1237|629
1646403840000|2022-03-04 14:24:00|1239|1236.5|1238|1236.5|1239|1236.5|1237|1236.5|1342
1646403870000|2022-03-04 14:24:30|1237.5||1238||1238||1237.5||305
1646403900000|2022-03-04 14:25:00|1237.5||1237.5||1237.5||1237.5||272
1646403910000|2022-03-04 14:25:10|1237|1236|1237|1236|1237.5|1236|1237|1236|939
1646403920000|2022-03-04 14:25:20|1236.5|1235.5|1236.5|1235|1236.5|1235.5|1236.5|1235|166
1646403930000|2022-03-04 14:25:30|||||||||215
1646403960000|2022-03-04 14:26:00|1236|1235.5|1238|1236.5|1238|1236.5|1236|1235.5|1753
1646403980000|2022-03-04 14:26:20|||||||||1
1646403990000|2022-03-04 14:26:30|1237.5|1237|1238|1237|1238|1237|1237.5|1237|308
1646404020000|2022-03-04 14:27:00|1237.5|1236.5|1237.5|1235.5|1237.5|1236.5|1236.5|1235.5|569
1646404050000|2022-03-04 14:27:30|1237||1237||1237||1237||0
1646404070000|2022-03-04 14:27:50|1236.5||1236.5||1236.5||1236.5||154
1646404110000|2022-03-04 14:28:30|1236|1236|1237|1236|1237|1236|1236|1236|890
1646404120000|2022-03-04 14:28:40|1237.5||1237.5||1237.5||1237.5||223
1646404130000|2022-03-04 14:28:50|||||||||221
1646404140000|2022-03-04 14:29:00|1237|1235.5|1236.5|1235.5|1237|1236|1236|1235.5|1324
1646404190000|2022-03-04 14:29:50|||||||||3
1646404200000|2022-03-04 14:30:00|1237|1236|1238.5|1237.5|1238.5|1237.5|1236.5|1235.5|4093
1646404210000|2022-03-04 14:30:10|1240|1238|1241|1239|1241.5|1240|1239.5|1238|1363
1646404220000|2022-03-04 14:30:20||1239.5||1240||1240||1239.5|0
1646404230000|2022-03-04 14:30:30|1240.5||1241||1241||1240.5||120
1646404240000|2022-03-04 14:30:40|1240.5|1239.5|1241|1240|1241|1240|1240.5|1239.5|260
1646404260000|2022-03-04 14:31:00|1240.5|1239.5|1241|1240|1241|1240|1240.5|1239.5|184
1646404270000|2022-03-04 14:31:10|1240.5|1240.5|1241|1240|1241.5|1240.5|1240.5|1240|958
1646404290000|2022-03-04 14:31:30|1240|1239.5|1240.5|1239|1240.5|1240|1240|1239|1149
1646404320000|2022-03-04 14:32:00||1239.5||1239.5||1239.5||1239.5|200
1646404330000|2022-03-04 14:32:10|1240|1240|1241|1240|1241|1240|1240|1240|542
1646404340000|2022-03-04 14:32:20|1240.5|1239.5|1240.5|1238.5|1240.5|1239.5|1239.5|1238.5|974
1646404350000|2022-03-04 14:32:30|1241|1239|1240.5|1240|1241|1240|1240.5|1239|811
1646404360000|2022-03-04 14:32:40|1240|1239|1240|1238.5|1240|1239|1240|1238.5|408
1646404390000|2022-03-04 14:33:10|1239.5|1239|1240|1239|1240|1239|1239.5|1239|281
1646404400000|2022-03-04 14:33:20|||||||||61
1646404410000|2022-03-04 14:33:30|1239.5|1238.5|1239|1238|1239.5|1238.5|1239|1238|888
1646404420000|2022-03-04 14:33:40|1238.5|1237.5|1237.5|1236|1238.5|1237.5|1237.5|1235.5|300
1646404430000|2022-03-04 14:33:50|1238.5|1237|1238.5|1237|1238.5|1237|1238|1237|627
1646404440000|2022-03-04 14:34:00|1239|1237.5|1239|1238|1239|1238|1239|1237.5|551
1646404460000|2022-03-04 14:34:20|1238.5||1238.5||1238.5||1238.5||2
1646404470000|2022-03-04 14:34:30|1239|1238.5|1239.5|1238.5|1239.5|1238.5|1239|1238|716
1646404480000|2022-03-04 14:34:40|1238.5|1237.5|1239|1237.5|1239.5|1238.5|1238|1237.5|636
1646404490000|2022-03-04 14:34:50|1238.5||1238.5||1238.5||1238.5||0
1646404500000|2022-03-04 14:35:00|1237.5|1237|1237.5|1236.5|1238.5|1237.5|1237.5|1236|656
1646404510000|2022-03-04 14:35:10|1238|1237|1239|1237.5|1239|1237.5|1238|1237|512
1646404520000|2022-03-04 14:35:20|1238||1239||1239||1238||424
1646404530000|2022-03-04 14:35:30|1239.5|1238|1239.5|1238|1239.5|1238.5|1238.5|1238|873
1646404540000|2022-03-04 14:35:40|1240.5|1238.5|1240.5|1239.5|1241|1239.5|1239|1238|1505
1646404550000|2022-03-04 14:35:50||1240||1240||1240||1240|0
1646404560000|2022-03-04 14:36:00||1239.5||1239.5||1239.5||1239.5|81
1646404570000|2022-03-04 14:36:10|1240||1240.5||1240.5||1240||202
1646404580000|2022-03-04 14:36:20|1240||1240.5||1240.5||1240||0
1646404590000|2022-03-04 14:36:30|1240|1239|1240|1239|1240|1239.5|1239.5|1239|942
1646404600000|2022-03-04 14:36:40|1239.5||1240||1240||1239.5||150
1646404610000|2022-03-04 14:36:50|1240.5|1239.5|1243|1241.5|1243.5|1241.5|1240.5|1239|1981
1646404620000|2022-03-04 14:37:00|1243.5|1241|1245.5|1243.5|1245.5|1243.5|1243.5|1240.5|1188
1646404630000|2022-03-04 14:37:10|1244.5||1244.5||1244.5||1244.5||208
1646404650000|2022-03-04 14:37:30|1245.5|1244|1245.5|1244|1245.5|1244|1245|1243.5|121
1646404660000|2022-03-04 14:37:40|||||||||211
1646404670000|2022-03-04 14:37:50|1246|1244.5|1246|1245|1246|1245|1246|1244.5|538
1646404690000|2022-03-04 14:38:10|1247|1246|1248|1247|1248|1247|1247|1246|840
1646404710000|2022-03-04 14:38:30|1247.5|1246.5|1245|1243|1248|1246.5|1244.5|1242.5|1463
1646404720000|2022-03-04 14:38:40|1244.5|1243.5|1245|1243|1245|1243.5|1244|1243|374
1646404730000|2022-03-04 14:38:50||1243.5||1243.5||1243.5||1243.5|0
1646404740000|2022-03-04 14:39:00|1244|1243|1245|1243|1245|1243|1243.5|1242|1781
1646404750000|2022-03-04 14:39:10|1244.5||1244.5||1244.5||1244.5||0
1646404760000|2022-03-04 14:39:20|1244|1242.5|1243.5|1242|1244|1242.5|1243.5|1242|147
1646404770000|2022-03-04 14:39:30|1243||1243||1243||1243||0
1646404780000|2022-03-04 14:39:40|1243.5|1242.5|1243.5|1243|1243.5|1243|1243|1242|311
1646404790000|2022-03-04 14:39:50|1243|1242.5|1243.5|1242|1243.5|1242.5|1243|1242|206
1646404800000|2022-03-04 14:40:00|1243|1241.5|1242|1241|1243.5|1241.5|1242|1240.5|1180
1646404810000|2022-03-04 14:40:10|1241.5|1240.5|1241.5|1240.5|1242|1240.5|1241.5|1240.5|330
1646404820000|2022-03-04 14:40:20|1242|1241|1241|1239.5|1242|1241|1241|1239.5|338
1646404840000|2022-03-04 14:40:40||1240||1240||1240||1240|0
1646404850000|2022-03-04 14:40:50|1240.5|1239.5|1241|1239.5|1241|1240|1239.5|1238.5|913
1646404860000|2022-03-04 14:41:00|1241.5|1240|1240.5|1239.5|1241.5|1241|1240.5|1239.5|2081
1646404870000|2022-03-04 14:41:10|1240|1239|1240.5|1239|1240.5|1239|1238.5|1237.5|906
1646404880000|2022-03-04 14:41:20|1240|1238|1240|1239|1240|1239|1238.5|1238|386
1646404900000|2022-03-04 14:41:40|1240.5|1239.5|1240|1239.5|1240.5|1239.5|1239.5|1239|1214
1646404910000|2022-03-04 14:41:50|1239.5|1239|1239|1237.5|1239.5|1239|1238.5|1237.5|1576
1646404940000|2022-03-04 14:42:20|1238.5|1238|1240.5|1239.5|1240.5|1239.5|1238.5|1238|1452
1646404950000|2022-03-04 14:42:30|1241.5|1240|1240.5|1239.5|1241.5|1240|1240.5|1239.5|488
1646404970000|2022-03-04 14:42:50|1240|1239|1240.5|1239.5|1240.5|1239.5|1240|1239|339
1646404980000|2022-03-04 14:43:00|1240|1240|1240.5|1240|1240.5|1240|1240|1240|363
1646404990000|2022-03-04 14:43:10|1241|1240.5|1242|1240.5|1242.5|1241.5|1241|1240.5|1096
1646405020000|2022-03-04 14:43:40|1241.5||1241.5||1241.5||1241.5||0
1646405030000|2022-03-04 14:43:50|1242|1241|1243|1242|1243|1242|1242|1240.5|2146
1646405040000|2022-03-04 14:44:00||1242.5||1242.5||1242.5||1242.5|0
1646405070000|2022-03-04 14:44:30|1242.5|1242|1240.5|1239|1243|1242|1240|1239|2270
1646405080000|2022-03-04 14:44:40|1240||1240||1240||1240||0
1646405100000|2022-03-04 14:45:00|1240.5|1239.5|1241|1239.5|1241.5|1240|1240.5|1239.5|1486
1646405110000|2022-03-04 14:45:10|1240.5||1240.5||1240.5||1240.5||0
1646405120000|2022-03-04 14:45:20|1241|1240|1241|1240|1241|1240|1241|1240|39
1646405130000|2022-03-04 14:45:30|1240.5|1240.5|1239.5|1238|1240.5|1240.5|1239.5|1238|783
1646405140000|2022-03-04 14:45:40|1239|1237.5|1239|1237.5|1239|1237.5|1238.5|1237.5|5818
1646405150000|2022-03-04 14:45:50|1238.5|1237|1236|1235|1239|1237|1235.5|1235|987
1646405160000|2022-03-04 14:46:00|1235.5|1234.5|1235.5|1233.5|1235.5|1234.5|1234.5|1233.5|358
1646405170000|2022-03-04 14:46:10|1235|1233|1234.5|1233|1235.5|1233.5|1234|1233|482
1646405180000|2022-03-04 14:46:20|1234|1232|1233.5|1232.5|1234.5|1233|1233.5|1232|1357
1646405190000|2022-03-04 14:46:30|1233|1232|1233.5|1232.5|1233.5|1233|1233|1232|493
1646405200000|2022-03-04 14:46:40||1232||1232||1232||1232|0
1646405210000|2022-03-04 14:46:50||1232.5||1232.5||1232.5||1232.5|0
1646405220000|2022-03-04 14:47:00|1233|1233|1233.5|1232|1234.5|1233|1232.5|1231.5|2886
1646405230000|2022-03-04 14:47:10|1233|1231.5|1233|1231.5|1233|1231.5|1232|1231.5|368
1646405240000|2022-03-04 14:47:20||1232||1232||1232||1232|0
1646405280000|2022-03-04 14:48:00|1232.5|1231.5|1233|1232|1233|1232|1232.5|1231.5|406
1646405290000|2022-03-04 14:48:10|1233.5|1231.5|1232.5|1231.5|1233.5|1231.5|1232.5|1231.5|702
1646405300000|2022-03-04 14:48:20||1232||1231.5||1232||1231.5|1922
1646405310000|2022-03-04 14:48:30|1233|1232|1233.5|1232|1233.5|1232|1233|1232|356
1646405330000|2022-03-04 14:48:50|1233|1231.5|1233|1231.5|1233.5|1231.5|1233|1231.5|0
1646405340000|2022-03-04 14:49:00||1232||1232||1232||1231.5|0
1646405360000|2022-03-04 14:49:20|||||||||374
1646405370000|2022-03-04 14:49:30|1232.5|1232.5|1232.5|1231|1232.5|1232.5|1231|1230|2857
1646405390000|2022-03-04 14:49:50|1232|1230.5|1230.5|1229.5|1232|1231.5|1230.5|1229.5|449
1646405400000|2022-03-04 14:50:00|1231|1230|1231|1229.5|1231.5|1230|1231|1229.5|684
1646405410000|2022-03-04 14:50:10|1230.5|1230|1230.5|1229.5|1230.5|1230|1230|1229|662
1646405420000|2022-03-04 14:50:20||1230||1229.5||1230||1229.5|38
1646405440000|2022-03-04 14:50:40||1229||1229||1229||1229|150
1646405450000|2022-03-04 14:50:50|1230|1228.5|1230.5|1229.5|1230.5|1229.5|1229|1228|1839
1646405460000|2022-03-04 14:51:00|1231||1231||1231||1231||31
1646405470000|2022-03-04 14:51:10|1230.5|1229|1230.5|1229.5|1231|1229.5|1230.5|1229|0
1646405490000|2022-03-04 14:51:30|1231||1231||1231||1231||326
1646405500000|2022-03-04 14:51:40|1230.5|1229|1230|1229|1230.5|1229.5|1230|1229|351
1646405520000|2022-03-04 14:52:00|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|335
1646405530000|2022-03-04 14:52:10|1231|1230|1234|1231.5|1234|1232.5|1231|1229.5|1628
1646405540000|2022-03-04 14:52:20|1233.5|1232.5|1232.5|1231.5|1234|1232.5|1232.5|1231.5|481
1646405560000|2022-03-04 14:52:40|1233|1232|1234|1233|1234.5|1233|1233|1232|1124
1646405570000|2022-03-04 14:52:50|1233.5|1232.5|1233.5|1233|1234|1233|1233.5|1232.5|109
1646405580000|2022-03-04 14:53:00|1234|1233.5|1235.5|1234|1236.5|1234.5|1234|1233.5|762
1646405610000|2022-03-04 14:53:30|1235|1233.5|1234|1232.5|1235.5|1233.5|1232.5|1231.5|3001
1646405620000|2022-03-04 14:53:40|1233.5|1232|1233.5|1231.5|1233.5|1232|1233.5|1231.5|34
1646405630000|2022-03-04 14:53:50||1232||1232||1232||1232|0
1646405640000|2022-03-04 14:54:00|1233|1231.5|1233|1232|1233.5|1232|1232.5|1231.5|655
1646405670000|2022-03-04 14:54:30|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|1232|1231|1173
1646405680000|2022-03-04 14:54:40|1233|1232|1233.5|1232|1234|1232.5|1233|1232|248
1646405690000|2022-03-04 14:54:50|1233|1231.5|1232|1230.5|1233|1231.5|1232|1230.5|256
1646405700000|2022-03-04 14:55:00||1231||1231||1231||1231|0
1646405710000|2022-03-04 14:55:10|1232.5|1231.5|1233|1231.5|1233|1231.5|1232.5|1231|788
1646405720000|2022-03-04 14:55:20|1232|1231|1232|1231|1232|1231|1232|1230.5|39
1646405730000|2022-03-04 14:55:30|1231.5|1230.5|1231.5|1230|1232|1230.5|1231.5|1230|841
1646405740000|2022-03-04 14:55:40||1230.5||1231||1231||1230.5|207
1646405750000|2022-03-04 14:55:50||1230.5||1230.5||1230.5||1230.5|168
1646405770000|2022-03-04 14:56:10|1232|1231|1232|1231|1232|1231|1232|1230.5|1003
1646405780000|2022-03-04 14:56:20|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|401
1646405790000|2022-03-04 14:56:30|1230.5|1230|1231|1229.5|1231.5|1230|1230.5|1229.5|1061
1646405820000|2022-03-04 14:57:00|1231.5|1230|1232.5|1231.5|1232.5|1231.5|1231.5|1230|2268
1646405830000|2022-03-04 14:57:10|1232|1231|1234|1232.5|1234|1233|1232|1231|1265
1646405850000|2022-03-04 14:57:30|1233.5|1231.5|1234|1232.5|1234|1233|1233.5|1231.5|601
1646405860000|2022-03-04 14:57:40||1233||1232.5||1233||1232.5|0
1646405870000|2022-03-04 14:57:50|1234.5|1233|1235.5|1234|1235.5|1234|1234.5|1233|357
1646405880000|2022-03-04 14:58:00|1236|1234.5|1235.5|1234.5|1236.5|1235|1235.5|1234.5|1512
1646405890000|2022-03-04 14:58:10|1235|1234|1235|1234|1235|1234.5|1235|1233.5|1009
1646405900000|2022-03-04 14:58:20|||||||||32
1646405930000|2022-03-04 14:58:50|1234.5|1233.5|1234.5|1233.5|1234.5|1234|1234.5|1233.5|750
1646405940000|2022-03-04 14:59:00|1234|1234|1234.5|1233.5|1234.5|1234|1234|1233.5|1822
1646405950000|2022-03-04 14:59:10|1234||1234||1234||1234||357
1646405960000|2022-03-04 14:59:20|||||||||174
1646405970000|2022-03-04 14:59:30|1233.5|1233|1234|1233|1234|1233|1233.5|1232.5|2112
1646405980000|2022-03-04 14:59:40|1234.5|1233.5|1235|1234|1235|1234|1234.5|1233|737
1646406010000|2022-03-04 15:00:10|1236|1234.5|1237|1235.5|1237.5|1235.5|1236|1234.5|536
1646406020000|2022-03-04 15:00:20|1236.5||1236.5||1236.5||1236||150
1646406050000|2022-03-04 15:00:50|1237|1236|1236|1235|1238.5|1237|1235.5|1235|2233
1646406060000|2022-03-04 15:01:00|1235.5|1234|1235.5|1234|1235.5|1235|1235.5|1234|1271
1646406080000|2022-03-04 15:01:20|1235||1235||1235.5||1235||150
1646406090000|2022-03-04 15:01:30|1234.5|1233.5|1234.5|1233|1234.5|1233.5|1234.5|1233|540
1646406110000|2022-03-04 15:01:50|1234|1233.5|1234|1233|1234|1233.5|1234|1233|529
1646406120000|2022-03-04 15:02:00|1233.5||1234||1234||1233.5||210
1646406150000|2022-03-04 15:02:30|||||||||215
1646406180000|2022-03-04 15:03:00|1234.5|1233.5|1235|1234|1235.5|1234.5|1234.5|1233.5|2568
1646406190000|2022-03-04 15:03:10|||||||||451
1646406200000|2022-03-04 15:03:20|||||||||203
1646406210000|2022-03-04 15:03:30|1234.5|1234.5|1234.5|1233|1234.5|1234.5|1234.5|1233|1252
1646406220000|2022-03-04 15:03:40|1235.5|1233.5|1235.5|1234.5|1235.5|1234.5|1235.5|1233.5|657
1646406240000|2022-03-04 15:04:00|||||||||649
1646406250000|2022-03-04 15:04:10|1236|1235|1237|1236|1237.5|1236|1236|1234.5|930
1646406260000|2022-03-04 15:04:20||1236.5||1236||1236.5||1236|367
1646406270000|2022-03-04 15:04:30|1236.5|1235.5|1237|1235|1237|1235.5|1236|1235|408
1646406280000|2022-03-04 15:04:40|1236.5||1236.5||1236.5||1236.5||0
1646406290000|2022-03-04 15:04:50|1236|1235.5|1236|1234.5|1236|1235.5|1236|1234.5|655
1646406300000|2022-03-04 15:05:00|1235.5|1234|1235|1233.5|1235.5|1234|1235|1233.5|257
1646406310000|2022-03-04 15:05:10|1234.5||1234.5||1234.5||1234||263
1646406320000|2022-03-04 15:05:20|1234|1233|1234|1232.5|1234|1233|1234|1232.5|34
1646406330000|2022-03-04 15:05:30|1233.5|1232|1232|1231|1233.5|1232|1232|1230.5|2382
1646406340000|2022-03-04 15:05:40|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|1333
1646406350000|2022-03-04 15:05:50|1233||1233||1233||1233||220
1646406360000|2022-03-04 15:06:00||1232||1232||1232||1232|249
1646406370000|2022-03-04 15:06:10|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233|1232.5|837
1646406380000|2022-03-04 15:06:20|1233|1233|1233|1232|1233|1233|1233|1232|351
1646406390000|2022-03-04 15:06:30|1232|1231.5|1232|1231|1233|1231.5|1231.5|1230.5|2012
1646406410000|2022-03-04 15:06:50||1231.5||1230.5||1231.5||1230.5|361
1646406420000|2022-03-04 15:07:00|1231.5|1230|1231|1229|1232|1230|1230|1229|1969
1646406430000|2022-03-04 15:07:10|1231.5|1229.5|1230|1229|1231.5|1229.5|1230|1229|0
1646406440000|2022-03-04 15:07:20|1229.5|1228.5|1226.5|1225.5|1229.5|1229|1226.5|1225.5|5315
1646406450000|2022-03-04 15:07:30|1227|1226|1227|1225.5|1227|1226|1227|1225.5|2509
1646406460000|2022-03-04 15:07:40||1226||1225.5||1226||1225.5|0
1646406480000|2022-03-04 15:08:00|1227.5|1226|1227.5|1226.5|1228|1227|1227|1226|4122
1646406490000|2022-03-04 15:08:10|||||||||41
1646406500000|2022-03-04 15:08:20|1228|1227|1229.5|1228|1229.5|1228|1228|1226|1433
1646406520000|2022-03-04 15:08:40||1228.5||1228.5||1228.5||1228.5|0
1646406540000|2022-03-04 15:09:00|1229|1228|1229.5|1228.5|1229.5|1228.5|1229|1228|68
1646406550000|2022-03-04 15:09:10|1229|1228|1229|1228|1229|1228.5|1228.5|1228|991
1646406570000|2022-03-04 15:09:30||1228.5||1228||1228.5||1228|33
1646406580000|2022-03-04 15:09:40|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1022
1646406590000|2022-03-04 15:09:50|||||||||1
1646406600000|2022-03-04 15:10:00|1228|1227|1228|1227.5|1228|1227.5|1228|1227|784
1646406610000|2022-03-04 15:10:10||1227||1227||1227||1227|49
1646406620000|2022-03-04 15:10:20|1227.5|1226.5|1227.5|1226|1227.5|1226.5|1227.5|1226|173
1646406630000|2022-03-04 15:10:30|1227|1226.5|1227|1226|1227.5|1226.5|1226.5|1225.5|2075
1646406640000|2022-03-04 15:10:40|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|817
1646406650000|2022-03-04 15:10:50|||||||||34
1646406660000|2022-03-04 15:11:00|1227|1226|1226|1225|1227|1226|1225.5|1225|2877
1646406670000|2022-03-04 15:11:10|1225.5||1226||1226||1225.5||224
1646406690000|2022-03-04 15:11:30|1227|1225.5|1227|1226|1227|1226|1227|1225.5|1484
1646406720000|2022-03-04 15:12:00|||||||||204
1646406740000|2022-03-04 15:12:20|||||||||1102
1646406750000|2022-03-04 15:12:30|1226.5|1225|1226|1225.5|1226.5|1226|1226|1225|3771
1646406760000|2022-03-04 15:12:40|1225.5|1225|1225.5|1224.5|1225.5|1225|1225.5|1224.5|1455
1646406780000|2022-03-04 15:13:00|1226|1225|1225.5|1225|1226|1225|1225|1224.5|519
1646406790000|2022-03-04 15:13:10||1224.5||1224.5||1224.5||1224.5|0
1646406800000|2022-03-04 15:13:20|1226|1225|1227|1226|1227|1226|1226|1225|1551
1646406810000|2022-03-04 15:13:30|1226.5||1227||1227||1226.5||318
1646406850000|2022-03-04 15:14:10|1227.5|1226.5|1228|1227|1228|1227|1227|1226|3267
1646406860000|2022-03-04 15:14:20|1227.5|1227.5|1227.5|1226.5|1227.5|1227.5|1227.5|1226.5|1309
1646406880000|2022-03-04 15:14:40|||||||||2178
1646406890000|2022-03-04 15:14:50|||||||||1542
1646406900000|2022-03-04 15:15:00|1227|1226|1227|1226|1227|1226|1227|1226|847
1646406910000|2022-03-04 15:15:10|1226.5|1225|1226.5|1225.5|1226.5|1225.5|1226.5|1225|234
1646406920000|2022-03-04 15:15:20|1227|1226|1227.5|1226.5|1227.5|1226.5|1227|1226|1067
1646406930000|2022-03-04 15:15:30|1228|1227|1229|1227.5|1229|1227.5|1228|1227|931
1646406950000|2022-03-04 15:15:50|1228.5|1227|1228.5|1227|1228.5|1227|1227.5|1226.5|1389
1646406960000|2022-03-04 15:16:00|1229|1227.5|1229|1227.5|1229|1227.5|1228.5|1227.5|297
1646406970000|2022-03-04 15:16:10|1229.5|1228|1230.5|1229.5|1230.5|1230|1229|1228|1581
1646406990000|2022-03-04 15:16:30|1230|1229|1230|1228.5|1230.5|1229|1230|1228.5|313
1646407000000|2022-03-04 15:16:40||1229||1229||1229||1229|0
1646407020000|2022-03-04 15:17:00|1229.5|1228.5|1228.5|1227.5|1229.5|1228.5|1228.5|1227.5|1502
1646407030000|2022-03-04 15:17:10|1228|1227|1228.5|1227.5|1229|1228|1228|1227|2067
1646407040000|2022-03-04 15:17:20|1229|1228|1230|1229|1230|1229|1229|1228|400
1646407050000|2022-03-04 15:17:30||1229.5||1229||1229.5||1229|58
1646407060000|2022-03-04 15:17:40|1230.5|1230|1231.5|1230|1231.5|1230|1230|1229|300
1646407080000|2022-03-04 15:18:00|1231|1230.5|1230.5|1229|1231|1231|1230.5|1229|1419
1646407090000|2022-03-04 15:18:10|1230|1228|1228|1227|1230|1228|1228|1227|1098
1646407100000|2022-03-04 15:18:20|1228.5|1227.5|1229|1228|1229|1228|1228.5|1227.5|754
1646407120000|2022-03-04 15:18:40|1229.5|1228.5|1229|1228|1229.5|1228.5|1229|1228|1110
1646407130000|2022-03-04 15:18:50|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|300
1646407140000|2022-03-04 15:19:00|1227.5|1227|1228.5|1227|1228.5|1227|1227.5|1227|459
1646407150000|2022-03-04 15:19:10|1228|1227.5|1227.5|1227|1228|1227.5|1227.5|1227|460
1646407160000|2022-03-04 15:19:20|1228|1226.5|1227|1226|1228|1226.5|1227|1225.5|556
1646407170000|2022-03-04 15:19:30|1226.5||1226.5||1226.5||1226.5||247
1646407180000|2022-03-04 15:19:40|1227|1226.5|1228.5|1226.5|1228.5|1226.5|1226.5|1226.5|1606
1646407190000|2022-03-04 15:19:50|1228|1227|1228.5|1227|1228.5|1227|1228|1227|351
1646407200000|2022-03-04 15:20:00|1228|1227.5|1227.5|1226.5|1228.5|1227.5|1227.5|1226.5|203
1646407210000|2022-03-04 15:20:10||1226||1226||1226||1226|451
1646407220000|2022-03-04 15:20:20|1227||1227||1227||1227||0
1646407230000|2022-03-04 15:20:30|1226.5||1226.5||1226.5||1226.5||0
1646407240000|2022-03-04 15:20:40|1227|1226.5|1228|1226.5|1228|1226.5|1227|1226.5|701
1646407260000|2022-03-04 15:21:00||1227||1227||1227||1227|7
1646407270000|2022-03-04 15:21:10|1228.5|1227.5|1227.5|1226.5|1228.5|1227.5|1227.5|1226.5|772
1646407280000|2022-03-04 15:21:20|1227|1226|1227|1226|1227|1226|1227|1226|300
1646407290000|2022-03-04 15:21:30|1226.5|1225.5|1226.5|1225.5|1227|1226.5|1226|1225|3571
1646407300000|2022-03-04 15:21:40|1226|1225|1226|1224.5|1226|1225|1226|1224.5|1148
1646407310000|2022-03-04 15:21:50||1225||1225||1225||1224.5|253
1646407320000|2022-03-04 15:22:00|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226|1225|547
1646407340000|2022-03-04 15:22:20|||||||||4
1646407350000|2022-03-04 15:22:30|1226|1226|1227|1226|1227.5|1226.5|1226|1226|1102
1646407370000|2022-03-04 15:22:50|1226.5|1225.5|1225.5|1225|1226.5|1225.5|1225.5|1224.5|305
1646407380000|2022-03-04 15:23:00|1226|1225.5|1226.5|1225.5|1226.5|1225.5|1225.5|1225.5|1133
1646407390000|2022-03-04 15:23:10||1226||1225.5||1226||1225.5|515
1646407420000|2022-03-04 15:23:40|1227|1226|1228.5|1227|1228.5|1227|1227|1225.5|1086
1646407430000|2022-03-04 15:23:50|1229|1227.5|1231.5|1230.5|1232|1230.5|1228.5|1227|1245
1646407450000|2022-03-04 15:24:10|1231|1230|1230.5|1230|1231.5|1230.5|1230|1229.5|1681
1646407470000|2022-03-04 15:24:30|1230|1229.5|1231|1230|1231|1230|1230|1229.5|877
1646407500000|2022-03-04 15:25:00|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|70
1646407510000|2022-03-04 15:25:10|||||||||1000
1646407520000|2022-03-04 15:25:20|1231|1230|1232.5|1231.5|1233|1232|1231|1229.5|3759
1646407530000|2022-03-04 15:25:30||1232||1231.5||1232||1231.5|84
1646407540000|2022-03-04 15:25:40|1232|1231|1232|1231|1232|1231|1232|1231|1144
1646407550000|2022-03-04 15:25:50||1230.5||1231||1231||1230.5|235
1646407560000|2022-03-04 15:26:00|||||||||31
1646407580000|2022-03-04 15:26:20|1231.5||1231.5||1232||1231.5||315
1646407590000|2022-03-04 15:26:30|1232|1231.5|1232.5|1232|1232.5|1232|1232|1231|363
1646407600000|2022-03-04 15:26:40|1232|1231.5|1232.5|1231.5|1232.5|1232|1232|1231|205
1646407610000|2022-03-04 15:26:50|||||||||1
1646407620000|2022-03-04 15:27:00|1232|1231|1232|1231|1232.5|1231.5|1232|1230.5|658
1646407630000|2022-03-04 15:27:10||1230.5||1230.5||1230.5||1230.5|213
1646407640000|2022-03-04 15:27:20|1231.5|1231|1230.5|1229.5|1232|1231|1230.5|1229|1521
1646407660000|2022-03-04 15:27:40|||||||||1
1646407680000|2022-03-04 15:28:00|1230|1229|1231|1229.5|1231|1229.5|1229.5|1229|1841
1646407690000|2022-03-04 15:28:10|1230.5||1230.5||1230.5||1230.5||0
1646407700000|2022-03-04 15:28:20|||||||||9202
1646407710000|2022-03-04 15:28:30|1230|1230|1232|1230.5|1232.5|1230.5|1230|1230|1105
1646407720000|2022-03-04 15:28:40|1231.5||1231.5||1231.5||1231.5||0
1646407740000|2022-03-04 15:29:00|1231|1230|1231|1229|1231|1230|1230|1229|2385
1646407750000|2022-03-04 15:29:10|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1230.5|1229|0
1646407760000|2022-03-04 15:29:20|1230|1229|1230|1228.5|1230|1229|1228.5|1228|2567
1646407780000|2022-03-04 15:29:40|||||||||87
1646407800000|2022-03-04 15:30:00|1229.5|1228|1228.5|1227|1230|1228|1228.5|1226.5|996
1646407830000|2022-03-04 15:30:30|1228|1226.5|1227|1225.5|1228|1226.5|1227|1225.5|2196
1646407840000|2022-03-04 15:30:40|1226.5|1226|1226.5|1226|1226.5|1226|1226.5|1226|0
1646407850000|2022-03-04 15:30:50|1226|1225.5|1226|1224.5|1226|1225.5|1226|1224.5|196
1646407860000|2022-03-04 15:31:00|1225.5|1224|1222.5|1221.5|1225.5|1224|1222.5|1221.5|1233
1646407870000|2022-03-04 15:31:10|1222|1222|1222.5|1221.5|1222.5|1222|1222|1221.5|505
1646407880000|2022-03-04 15:31:20|||||||||338
1646407890000|2022-03-04 15:31:30|1223|1222|1222.5|1221.5|1223|1222|1222.5|1221.5|1144
1646407900000|2022-03-04 15:31:40|1223|1222|1227|1225|1227|1225|1223|1221.5|4310
1646407910000|2022-03-04 15:31:50|1226.5||1226.5||1226.5||1226.5||0
1646407920000|2022-03-04 15:32:00|1226|1224.5|1226|1224.5|1226|1224.5|1226|1224.5|190
1646407930000|2022-03-04 15:32:10||1225||1224.5||1225||1224.5|113
1646407950000|2022-03-04 15:32:30|1225.5|1224|1224|1222.5|1225.5|1224|1224|1222.5|2275
1646407960000|2022-03-04 15:32:40||1223||1223||1223||1223|0
1646407980000|2022-03-04 15:33:00|1224.5|1223.5|1224.5|1223.5|1225|1224.5|1224|1223.5|1273
1646407990000|2022-03-04 15:33:10|||||||||82
1646408010000|2022-03-04 15:33:30|1225|1224|1225.5|1224.5|1227.5|1226|1225|1224|1592
1646408020000|2022-03-04 15:33:40||1225||1224.5||1225||1224.5|154
1646408030000|2022-03-04 15:33:50|||||||||75
1646408040000|2022-03-04 15:34:00|1226.5|1225|1225|1223.5|1226.5|1225|1225|1223.5|2259
1646408050000|2022-03-04 15:34:10|1224.5|1224|1224.5|1223|1224.5|1224|1224.5|1223|0
1646408070000|2022-03-04 15:34:30|1224|1223.5|1223.5|1222|1224|1223.5|1223|1221.5|940
1646408080000|2022-03-04 15:34:40|1223||1223.5||1223.5||1223||150
1646408090000|2022-03-04 15:34:50|1224|1222.5|1224.5|1222.5|1224.5|1222.5|1223.5|1222.5|682
1646408100000|2022-03-04 15:35:00||1223||1223.5||1223.5||1223|0
1646408110000|2022-03-04 15:35:10||1223||1223.5||1223.5||1223|0
1646408120000|2022-03-04 15:35:20|1226.5|1224|1226|1225|1226.5|1225|1224.5|1224|1396
1646408130000|2022-03-04 15:35:30|1225.5|1225.5|1225.5|1224.5|1225.5|1225.5|1225.5|1224.5|294
1646408140000|2022-03-04 15:35:40|1224.5|1224|1226|1224.5|1226|1224.5|1224.5|1224|1154
1646408150000|2022-03-04 15:35:50|||||||||695
1646408160000|2022-03-04 15:36:00|1226.5|1225|1226|1224.5|1228|1226.5|1226|1224.5|2548
1646408170000|2022-03-04 15:36:10|||||||||12
1646408180000|2022-03-04 15:36:20||1225||1225||1225||1225|0
1646408190000|2022-03-04 15:36:30|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|594
1646408200000|2022-03-04 15:36:40||1226||1225.5||1226||1225.5|0
1646408210000|2022-03-04 15:36:50|1227|1226|1227.5|1226|1227.5|1226|1227|1225.5|679
1646408220000|2022-03-04 15:37:00|1228|1226.5|1227.5|1226.5|1228|1227|1227.5|1226.5|182
1646408230000|2022-03-04 15:37:10|1228|1227|1228.5|1227|1229|1227.5|1228|1227|1311
1646408240000|2022-03-04 15:37:20|||||||||27
1646408250000|2022-03-04 15:37:30|||||||||117
1646408260000|2022-03-04 15:37:40|1228|1226.5|1228.5|1226.5|1228.5|1226.5|1227|1226|1494
1646408270000|2022-03-04 15:37:50|1229|1227|1229.5|1228|1230|1228|1229|1227|270
1646408280000|2022-03-04 15:38:00|||||||||119
1646408300000|2022-03-04 15:38:20|1230|1228.5|1230|1229|1230|1229|1230|1228.5|245
1646408320000|2022-03-04 15:38:40|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1153
1646408340000|2022-03-04 15:39:00|1230|1229|1230|1229|1230|1229|1230|1228.5|643
1646408350000|2022-03-04 15:39:10|1229.5|1228.5|1229|1228|1229.5|1228.5|1228.5|1228|945
1646408370000|2022-03-04 15:39:30|1228.5|1227.5|1227.5|1227|1228.5|1227.5|1227.5|1226.5|722
1646408380000|2022-03-04 15:39:40||1226.5||1226.5||1226.5||1226.5|59
1646408390000|2022-03-04 15:39:50|1227|1226|1228|1226.5|1228.5|1227|1227|1226|2835
1646408400000|2022-03-04 15:40:00|1227.5|1227|1227.5|1226.5|1227.5|1227|1227.5|1226.5|35
1646408410000|2022-03-04 15:40:10|1227||1227.5||1227.5||1227||340
1646408420000|2022-03-04 15:40:20|||||||||309
1646408430000|2022-03-04 15:40:30|1227|1226|1226|1225|1227.5|1226.5|1226|1225|2407
1646408440000|2022-03-04 15:40:40|1226.5||1226||1226.5||1226||357
1646408450000|2022-03-04 15:40:50|||||||||41
1646408460000|2022-03-04 15:41:00|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|105
1646408470000|2022-03-04 15:41:10|1225|1224|1225|1224|1225.5|1224|1225|1224|240
1646408480000|2022-03-04 15:41:20|1224.5|1223.5|1222|1221|1224.5|1223.5|1222|1221|1681
1646408490000|2022-03-04 15:41:30|1222.5|1221.5|1223|1222|1223|1222.5|1222.5|1221.5|891
1646408510000|2022-03-04 15:41:50|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221|92
1646408520000|2022-03-04 15:42:00|1223|1222|1223.5|1222|1223.5|1222|1222.5|1221.5|999
1646408530000|2022-03-04 15:42:10|||||||||67
1646408540000|2022-03-04 15:42:20||1222.5||1222.5||1222.5||1222.5|0
1646408550000|2022-03-04 15:42:30|1223|1222|1223|1222|1223.5|1222.5|1222.5|1222|1119
1646408560000|2022-03-04 15:42:40|1222.5|1221.5|1222|1221|1222.5|1222|1222|1221|669
1646408570000|2022-03-04 15:42:50|1221|1220.5|1221.5|1221|1222|1221|1221|1220.5|362
1646408580000|2022-03-04 15:43:00|1221|1220.5|1222|1220.5|1222|1221|1220.5|1220|2200
1646408590000|2022-03-04 15:43:10|||||||||117
1646408610000|2022-03-04 15:43:30|1223|1221|1223|1222|1223.5|1222|1223|1220.5|693
1646408620000|2022-03-04 15:43:40|1223.5|1222.5|1225|1223.5|1225.5|1223.5|1223.5|1222|827
1646408630000|2022-03-04 15:43:50|1224|1224|1224|1223|1225|1224|1223.5|1222.5|467
1646408640000|2022-03-04 15:44:00||1222.5||1222.5||1222.5||1222.5|0
1646408660000|2022-03-04 15:44:20|1223.5|1222|1222.5|1221.5|1223.5|1222|1222.5|1221|1849
1646408680000|2022-03-04 15:44:40|1223.5|1222|1224|1222|1224|1222.5|1222.5|1222|1267
1646408690000|2022-03-04 15:44:50|1223.5|1221.5|1223|1221.5|1223.5|1221.5|1223|1221.5|892
1646408700000|2022-03-04 15:45:00|1222||1223||1223||1222||617
1646408710000|2022-03-04 15:45:10|1222.5|1222|1223|1221.5|1223|1222|1222.5|1221.5|333
1646408730000|2022-03-04 15:45:30|1222|1221|1221.5|1220.5|1222|1221|1221|1220.5|435
1646408740000|2022-03-04 15:45:40||1221||1221||1221||1221|205
1646408750000|2022-03-04 15:45:50|||||||||97
1646408760000|2022-03-04 15:46:00|1222|1221.5|1223|1221.5|1223.5|1222|1222|1221.5|1923
1646408770000|2022-03-04 15:46:10|||||||||117
1646408810000|2022-03-04 15:46:50|1222.5|1221|1221|1219.5|1223|1221|1220.5|1219|3193
1646408820000|2022-03-04 15:47:00|||||||||81
1646408840000|2022-03-04 15:47:20|1220.5||1220.5||1220.5||1220.5||339
1646408850000|2022-03-04 15:47:30|1220|1219|1220|1219|1220|1219|1220|1219|523
1646408870000|2022-03-04 15:47:50|1220.5|1219.5|1221|1219.5|1221|1219.5|1220.5|1219.5|1615
1646408880000|2022-03-04 15:48:00|1221.5|1220.5|1222|1220.5|1222|1220.5|1221|1220.5|906
1646408900000|2022-03-04 15:48:20|1222.5|1221.5|1225.5|1224.5|1225.5|1224.5|1222.5|1221.5|389
1646408910000|2022-03-04 15:48:30|1226|1224|1226|1224.5|1226|1224.5|1226|1224|94
1646408920000|2022-03-04 15:48:40|1226.5|1225|1227|1225.5|1227.5|1225.5|1226.5|1225|585
1646408930000|2022-03-04 15:48:50||1226||1226||1226||1226|0
1646408940000|2022-03-04 15:49:00|1226|1225.5|1225|1224|1227|1225.5|1225|1223.5|1618
1646408950000|2022-03-04 15:49:10|1225.5|1224.5|1225|1224|1226|1224.5|1225|1224|246
1646408960000|2022-03-04 15:49:20|||||||||116
1646408970000|2022-03-04 15:49:30|||||||||38
1646408990000|2022-03-04 15:49:50|1224.5|1223.5|1225|1224.5|1225|1224.5|1224|1222.5|3032
1646409000000|2022-03-04 15:50:00|1225.5|1224|1224.5|1223.5|1226|1224.5|1224|1223.5|799
1646409010000|2022-03-04 15:50:10|1224|1224|1224|1223|1224.5|1224|1223.5|1223|1375
1646409020000|2022-03-04 15:50:20|1224.5|1223.5|1224|1223.5|1224.5|1223.5|1224|1223.5|329
1646409030000|2022-03-04 15:50:30|1224.5|1224|1226|1224.5|1226|1224.5|1224.5|1223.5|408
1646409050000|2022-03-04 15:50:50||1225||1225||1225||1225|321
1646409060000|2022-03-04 15:51:00||1225.5||1225.5||1225.5||1225|0
1646409070000|2022-03-04 15:51:10|1225.5|1225|1225.5|1225|1226|1225|1225.5|1224.5|1695
1646409080000|2022-03-04 15:51:20|1226||1226||1226||1226||70
1646409090000|2022-03-04 15:51:30||1225.5||1225.5||1225.5||1225.5|250
1646409100000|2022-03-04 15:51:40|1226.5||1226.5||1226.5||1226.5||306
1646409110000|2022-03-04 15:51:50|1225.5|1225|1226.5|1225.5|1226.5|1225.5|1225.5|1225|85
1646409150000|2022-03-04 15:52:30|1226|1226|1228.5|1227|1228.5|1227|1226|1225.5|2497
1646409160000|2022-03-04 15:52:40|1229|1228|1228.5|1228|1230|1228.5|1228.5|1227.5|1569
1646409170000|2022-03-04 15:52:50|1229|1228.5|1229.5|1228.5|1230.5|1228.5|1229|1228.5|280
1646409180000|2022-03-04 15:53:00|1229|1228|1229|1227.5|1229|1228|1229|1227.5|842
1646409210000|2022-03-04 15:53:30|||||||||154
1646409240000|2022-03-04 15:54:00|1228.5|1228|1229|1228|1230|1229|1228|1227.5|3238
1646409250000|2022-03-04 15:54:10|1229.5|1228.5|1230|1228.5|1230|1228.5|1229.5|1228.5|188
1646409270000|2022-03-04 15:54:30|1229.5|1228|1228.5|1227|1230|1228|1228.5|1227|2294
1646409320000|2022-03-04 15:55:20|1228||1228||1228||1228||105
1646409330000|2022-03-04 15:55:30|1227|1226.5|1229|1227.5|1229|1227.5|1227|1226.5|4140
1646409350000|2022-03-04 15:55:50|1228.5|1227|1228.5|1227|1228.5|1227|1228.5|1227|1093
1646409360000|2022-03-04 15:56:00|||||||||351
1646409370000|2022-03-04 15:56:10|||||||||32208
1646409390000|2022-03-04 15:56:30|1228|1227.5|1228|1227|1228|1227.5|1228|1227|776
1646409400000|2022-03-04 15:56:40||1227.5||1227||1227.5||1227|494
1646409410000|2022-03-04 15:56:50|1228.5||1228.5||1228.5||1228.5||228
1646409420000|2022-03-04 15:57:00|1228|1227.5|1228|1227|1228|1227.5|1228|1227|1544
1646409430000|2022-03-04 15:57:10|1227.5|1226.5|1227|1226|1228|1227|1227|1226|2828
1646409450000|2022-03-04 15:57:30|1226.5|1226.5|1227|1226.5|1227|1226.5|1226.5|1226.5|789
1646409460000|2022-03-04 15:57:40||1226||1226||1226||1226|491
1646409470000|2022-03-04 15:57:50|||||||||118
1646409480000|2022-03-04 15:58:00|1226.5|1225.5|1226.5|1225|1226.5|1225.5|1226|1225|1595
1646409490000|2022-03-04 15:58:10|1226||1226||1226||1226||154
1646409530000|2022-03-04 15:58:50|||||||||1164
1646409540000|2022-03-04 15:59:00|1225.5|1224|1225|1224|1225.5|1224.5|1224.5|1224|3168
1646409550000|2022-03-04 15:59:10|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|351
1646409560000|2022-03-04 15:59:20|1225|1224|1225.5|1224|1225.5|1224|1225|1223.5|790
1646409570000|2022-03-04 15:59:30|1225|1223.5|1225|1223.5|1225|1223.5|1225|1223.5|130
1646409580000|2022-03-04 15:59:40||1224||1224||1224||1224|0
1646409590000|2022-03-04 15:59:50||1223.5||1224||1224||1223.5|409
1646409600000|2022-03-04 16:00:00|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|771
1646409610000|2022-03-04 16:00:10||1225||1224.5||1225||1224.5|559
1646409620000|2022-03-04 16:00:20|1225|1225|1225.5|1224.5|1225.5|1225|1225|1224.5|2065
1646409630000|2022-03-04 16:00:30|||||||||608
1646409640000|2022-03-04 16:00:40|||||||||317
1646409650000|2022-03-04 16:00:50|1225|1224|1225|1224|1225|1224|1225|1224|317
1646409660000|2022-03-04 16:01:00|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225.5|1224|469
1646409670000|2022-03-04 16:01:10|1225||1225.5||1225.5||1225||445
1646409680000|2022-03-04 16:01:20|1224.5|1224|1225|1224|1225.5|1224.5|1224.5|1224|788
1646409700000|2022-03-04 16:01:40|1225.5|1224.5|1226|1225|1226|1225|1225.5|1224.5|806
1646409710000|2022-03-04 16:01:50||1225.5||1225.5||1225.5||1225.5|0
1646409720000|2022-03-04 16:02:00|1226.5|1226|1227|1225.5|1227|1226|1226|1225.5|531
1646409730000|2022-03-04 16:02:10||1226||1226||1226||1226|0
1646409740000|2022-03-04 16:02:20|1226.5|1226.5|1227|1226|1227|1226.5|1226.5|1226|498
1646409760000|2022-03-04 16:02:40|1226.5|1225.5|1227|1225.5|1227|1225.5|1226|1225|3333
1646409780000|2022-03-04 16:03:00|1226.5|1225|1226|1224.5|1226.5|1225|1226|1224.5|841
1646409790000|2022-03-04 16:03:10|1225.5|1224|1225.5|1224|1225.5|1224|1225.5|1224|520
1646409800000|2022-03-04 16:03:20|||||||||32
1646409820000|2022-03-04 16:03:40||1224.5||1224.5||1224.5||1224.5|0
1646409830000|2022-03-04 16:03:50|1225|1225|1226|1224.5|1226|1225|1225|1224.5|2762
1646409840000|2022-03-04 16:04:00|1226.5|1225.5|1227|1226|1227|1226|1226.5|1225.5|1126
1646409850000|2022-03-04 16:04:10|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1302
1646409860000|2022-03-04 16:04:20|||||||||1244
1646409870000|2022-03-04 16:04:30|1226|1225|1225.5|1224.5|1226|1225|1225|1224.5|1894
1646409880000|2022-03-04 16:04:40|1225|1224|1225|1224|1225|1224|1225|1224|633
1646409890000|2022-03-04 16:04:50|1224.5|1223.5|1224|1223|1224.5|1223.5|1224|1223|951
1646409920000|2022-03-04 16:05:20|1223.5||1224||1224||1223.5||460
1646409940000|2022-03-04 16:05:40|1223.5|1222.5|1224|1223|1224|1223|1223|1222.5|1584
1646409950000|2022-03-04 16:05:50|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|376
1646409960000|2022-03-04 16:06:00|1223|1222|1221.5|1221|1223|1222|1221.5|1220.5|2585
1646409980000|2022-03-04 16:06:20|1221|1220.5|1221|1220|1221|1220.5|1221|1220|122
1646409990000|2022-03-04 16:06:30|1221.5|1219.5|1221|1220.5|1221.5|1220.5|1221|1219.5|1456
1646410000000|2022-03-04 16:06:40||1220||1220||1220||1220|229
1646410040000|2022-03-04 16:07:20|||||||||99
1646410050000|2022-03-04 16:07:30|1220.5|1220.5|1221.5|1220.5|1221.5|1221|1220.5|1220.5|2765
1646410060000|2022-03-04 16:07:40|1221|1220|1221|1220|1221|1220|1221|1220|1589
1646410070000|2022-03-04 16:07:50|||||||||1000
1646410080000|2022-03-04 16:08:00|1220.5|1219.5|1220|1219|1220.5|1219.5|1220|1219|2389
1646410090000|2022-03-04 16:08:10|1219.5||1220||1220||1219.5||221
1646410100000|2022-03-04 16:08:20|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219|1056
1646410130000|2022-03-04 16:08:50|1220|1219|1220|1219|1220|1219.5|1220|1219|592
1646410160000|2022-03-04 16:09:20|1219.5|1218.5|1219.5|1218.5|1220|1219|1219.5|1218.5|1479
1646410170000|2022-03-04 16:09:30|1219|1218|1219|1218|1219|1218.5|1219|1218|1041
1646410180000|2022-03-04 16:09:40|1218.5|1217.5|1218|1217.5|1218.5|1218|1218|1217.5|1073
1646410190000|2022-03-04 16:09:50|1217.5|1217|1218|1217|1218|1217.5|1217.5|1217|1236
1646410210000|2022-03-04 16:10:10||1217.5||1217||1217.5||1217|2462
1646410220000|2022-03-04 16:10:20|||||||||10691
1646410230000|2022-03-04 16:10:30|1217.5|1217.5|1218|1217.5|1218|1217.5|1217.5|1217|607
1646410240000|2022-03-04 16:10:40|1217.5|1217|1218|1217.5|1218.5|1217.5|1217.5|1217|1517
1646410260000|2022-03-04 16:11:00|1218.5||1218.5||1218.5||1218.5||145
1646410270000|2022-03-04 16:11:10|1218|1217|1218|1216.5|1218|1217.5|1217.5|1216.5|5510
1646410280000|2022-03-04 16:11:20||1217||1217||1217.5||1217|1521
1646410290000|2022-03-04 16:11:30|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|552
1646410300000|2022-03-04 16:11:40|1219|1218|1219|1218|1219|1218|1219|1218|558
1646410310000|2022-03-04 16:11:50|1218.5|1218.5|1219|1218|1219|1218.5|1218.5|1218|691
1646410350000|2022-03-04 16:12:30|||||||||320
1646410360000|2022-03-04 16:12:40|||||||||154
1646410380000|2022-03-04 16:13:00|||||||||75
1646410390000|2022-03-04 16:13:10||1217.5||1218||1218||1217.5|2496
1646410410000|2022-03-04 16:13:30|1219.5|1218.5|1220|1218.5|1220|1219|1219.5|1218|2601
1646410420000|2022-03-04 16:13:40|||||||||856
1646410440000|2022-03-04 16:14:00|1219.5|1218|1219.5|1218.5|1220|1218.5|1219|1218|1963
1646410470000|2022-03-04 16:14:30|1218.5|1218|1220|1219|1221|1219.5|1218.5|1218|1028
1646410480000|2022-03-04 16:14:40|1219.5||1219.5||1219.5||1219.5||0
1646410490000|2022-03-04 16:14:50|1220||1220||1220||1220||9365
1646410510000|2022-03-04 16:15:10|1220.5|1219.5|1221.5|1220|1222|1220.5|1220.5|1219.5|1552
1646410520000|2022-03-04 16:15:20||1220.5||1220.5||1220.5||1220.5|115
1646410530000|2022-03-04 16:15:30|1221|1220|1221|1220.5|1221.5|1220.5|1221|1220|1888
1646410560000|2022-03-04 16:16:00|1221.5|1220|1219.5|1218|1221.5|1220.5|1219.5|1218|4201
1646410580000|2022-03-04 16:16:20||1218.5||1218.5||1218.5||1218.5|258
1646410590000|2022-03-04 16:16:30|1219||1219.5||1219.5||1219||981
1646410600000|2022-03-04 16:16:40|1220|1219|1220|1219|1220|1219|1220|1218.5|167
1646410650000|2022-03-04 16:17:30|1219.5|1218.5|1218.5|1217.5|1219.5|1219|1218.5|1217.5|3393
1646410670000|2022-03-04 16:17:50|1218|1217|1218.5|1217.5|1218.5|1217.5|1218|1217|2321
1646410680000|2022-03-04 16:18:00|1218||1218||1218||1218||696
1646410690000|2022-03-04 16:18:10|1218.5||1218.5||1218.5||1218.5||773
1646410710000|2022-03-04 16:18:30|||||||||42
1646410720000|2022-03-04 16:18:40|1219|1218|1219.5|1218.5|1219.5|1218.5|1219|1217.5|1443
1646410730000|2022-03-04 16:18:50|1220|1219|1220.5|1219.5|1221|1219.5|1220|1218.5|669
1646410740000|2022-03-04 16:19:00|||||||||299
1646410760000|2022-03-04 16:19:20|1220|1219|1220|1219|1220|1219.5|1220|1219|1366
1646410770000|2022-03-04 16:19:30|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1433
1646410800000|2022-03-04 16:20:00|1219||1219||1219.5||1219||1334
1646410810000|2022-03-04 16:20:10|1219.5|1218|1219|1218|1219.5|1218.5|1218.5|1218|1860
1646410830000|2022-03-04 16:20:30|1218.5||1219||1219||1218.5||2152
1646410840000|2022-03-04 16:20:40|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|1446
1646410850000|2022-03-04 16:20:50|1218|1217|1218.5|1217|1218.5|1217.5|1217.5|1216.5|3970
1646410880000|2022-03-04 16:21:20||1217.5||1217.5||1217.5||1217.5|0
1646410890000|2022-03-04 16:21:30||1217||1217.5||1218||1217|2445
1646410900000|2022-03-04 16:21:40|||||||||337
1646410920000|2022-03-04 16:22:00|||||||||129
1646410930000|2022-03-04 16:22:10||1218||1217.5||1218||1217.5|1346
1646410940000|2022-03-04 16:22:20|1218|1217|1218|1217|1218.5|1217|1218|1217|3091
1646410950000|2022-03-04 16:22:30|1217.5||1218||1218||1217.5||1266
1646410960000|2022-03-04 16:22:40||1217.5||1217||1217.5||1217|337
1646410990000|2022-03-04 16:23:10|1217.5|1217.5|1218.5|1217.5|1218.5|1217.5|1217.5|1217|2217
1646411000000|2022-03-04 16:23:20|1218|1218|1218.5|1218|1218.5|1218|1218|1217.5|687
1646411010000|2022-03-04 16:23:30|1219||1219||1219||1219||22
1646411030000|2022-03-04 16:23:50|1219.5|1218.5|1220|1219|1220|1219|1219|1218|1745
1646411070000|2022-03-04 16:24:30|1220.5|1219.5|1220.5|1219.5|1220.5|1220|1220.5|1219.5|3314
1646411080000|2022-03-04 16:24:40|1221|1220|1221|1220|1221|1220|1221|1219.5|1177
1646411090000|2022-03-04 16:24:50|1220.5|1220.5|1221|1220|1221|1220.5|1220.5|1220|518
1646411100000|2022-03-04 16:25:00|1220.5|1219.5|1220|1219|1221|1220|1220|1219|4297
1646411110000|2022-03-04 16:25:10|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|682
1646411140000|2022-03-04 16:25:40|1219|1218|1219|1218|1219|1218|1219|1218|1231
1646411150000|2022-03-04 16:25:50|1218.5||1218.5||1219||1218.5||656
1646411160000|2022-03-04 16:26:00|1219|1218.5|1219|1218|1219.5|1218.5|1218.5|1218|2138
1646411170000|2022-03-04 16:26:10|||||||||305
1646411180000|2022-03-04 16:26:20|1219.5|1218.5|1219|1218|1219.5|1218.5|1219|1218|499
1646411190000|2022-03-04 16:26:30|1218.5||1219||1219||1218.5||594
1646411200000|2022-03-04 16:26:40|||||||||42
1646411210000|2022-03-04 16:26:50||1218.5||1218.5||1218.5||1218.5|401
1646411220000|2022-03-04 16:27:00|1219.5||1219.5||1219.5||1219.5||7128
1646411230000|2022-03-04 16:27:10|||||||||4506
1646411240000|2022-03-04 16:27:20|||||||||683
1646411250000|2022-03-04 16:27:30|1219|1218|1219|1218|1219|1218|1218|1217.5|3813
1646411260000|2022-03-04 16:27:40|||||||||1010
1646411270000|2022-03-04 16:27:50|1218.5|1217.5|1219|1218|1219|1218|1218.5|1217.5|1844
1646411290000|2022-03-04 16:28:10|||||||||2
1646411300000|2022-03-04 16:28:20|1219.5|1218.5|1219.5|1218|1220|1219|1219|1218|2874
1646411320000|2022-03-04 16:28:40|1219|1217.5|1217.5|1216.5|1219|1218|1217.5|1216.5|2629
1646411330000|2022-03-04 16:28:50|1218|1217|1218.5|1217|1218.5|1217|1217.5|1216.5|1185
1646411340000|2022-03-04 16:29:00|1217|1216.5|1216.5|1216|1217.5|1216.5|1216.5|1216|1976
1646411350000|2022-03-04 16:29:10|1216|1215.5|1216|1215|1217|1215.5|1216|1215|1098
1646411360000|2022-03-04 16:29:20|1216.5|1215.5|1217|1215|1217|1215.5|1216|1215|1112
1646411370000|2022-03-04 16:29:30|1216.5|1215.5|1217|1216|1217|1216|1216.5|1215.5|2655
1646411380000|2022-03-04 16:29:40|||||||||232
1646411390000|2022-03-04 16:29:50|1217.5|1216.5|1218|1217|1218|1217|1217.5|1216.5|268
1646640020000|2022-03-07 08:00:20|1199.5|1191.5|1196.5|1191.5|1199.5|1191.5|1196.5|1191.5|31781
1646640030000|2022-03-07 08:00:30|1196|1190|1193.5|1192|1199.5|1192.5|1189|1184|7042
1646640040000|2022-03-07 08:00:40|1194|1190|1193|1189.5|1194|1192.5|1193|1189|1589
1646640050000|2022-03-07 08:00:50||1189||1189.5||1189.5||1189|260
1646640060000|2022-03-07 08:01:00|1192|1189|1192.5|1190.5|1193|1190.5|1189.5|1187|3045
1646640070000|2022-03-07 08:01:10|1192|1189.5|1192|1189.5|1193|1190.5|1190.5|1189.5|1351
1646640080000|2022-03-07 08:01:20|1191.5|1190|1193|1191|1194|1193|1191|1189.5|4075
1646640090000|2022-03-07 08:01:30|1192||1193||1193||1192||165
1646640100000|2022-03-07 08:01:40|||||||||2
1646640120000|2022-03-07 08:02:00|1192.5|1189.5|1188|1185|1192.5|1189.5|1187|1185|3056
1646640130000|2022-03-07 08:02:10|1187.5|1184.5|1186.5|1183|1187.5|1185.5|1185|1182.5|2879
1646640150000|2022-03-07 08:02:30|1185.5|1182.5|1186|1182|1186.5|1182.5|1184.5|1182|1593
1646640160000|2022-03-07 08:02:40|1186.5|1183|1187.5|1185.5|1187.5|1185.5|1186.5|1183|2437
1646640170000|2022-03-07 08:02:50|1187|1183.5|1186.5|1182|1187|1183.5|1186.5|1181.5|643
1646640180000|2022-03-07 08:03:00||1182.5||1183||1183||1182.5|242
1646640190000|2022-03-07 08:03:10|1186|1182|1185.5|1181.5|1186|1182|1185.5|1181.5|0
1646640200000|2022-03-07 08:03:20|1185|1182|1185.5|1182|1185.5|1182|1185|1182|437
1646640210000|2022-03-07 08:03:30|1186|1182.5|1187|1185|1188|1185|1186|1182.5|679
1646640220000|2022-03-07 08:03:40|1186.5|1184.5|1184.5|1181.5|1186.5|1184.5|1184.5|1181.5|221
1646640230000|2022-03-07 08:03:50|1184||1184.5||1184.5||1184||254
1646640240000|2022-03-07 08:04:00|1184|1180.5|1176.5|1172.5|1184|1180.5|1176|1170.5|44887
1646640250000|2022-03-07 08:04:10|1177.5|1174.5|1181|1178.5|1181|1179|1177|1174.5|3835
1646640260000|2022-03-07 08:04:20|1181.5|1179|1184|1180.5|1186.5|1183.5|1181.5|1179|2473
1646640270000|2022-03-07 08:04:30|1184.5|1179|1183|1179.5|1185.5|1180.5|1183|1179|360
1646640280000|2022-03-07 08:04:40||1180||1180||1180||1180|0
1646640290000|2022-03-07 08:04:50|1184|1180.5|1183.5|1180.5|1185.5|1180.5|1183.5|1180|0
1646640300000|2022-03-07 08:05:00|1185|1181|1186|1182.5|1186.5|1182.5|1184.5|1181|0
1646640310000|2022-03-07 08:05:10|1187|1183|1188|1184.5|1188.5|1184.5|1187|1183|0
1646640320000|2022-03-07 08:05:20|1189|1185|1191.5|1189|1193|1189|1189|1185|63
1646640330000|2022-03-07 08:05:30|1191|1188.5|1195.5|1191.5|1196|1191.5|1188.5|1184|1633
1646640340000|2022-03-07 08:05:40|1196|1191|1194|1190.5|1196|1191|1193.5|1190.5|61
1646640360000|2022-03-07 08:06:00|1193.5|1191|1196|1192|1196.5|1192|1192.5|1189.5|639
1646640370000|2022-03-07 08:06:10|1195.5|1192.5|1195.5|1191|1195.5|1193|1195.5|1190.5|152
1646640380000|2022-03-07 08:06:20|1195|1190.5|1194.5|1190.5|1195|1190.5|1194.5|1190.5|140
1646640390000|2022-03-07 08:06:30||1191||1191||1191||1191|0
1646640400000|2022-03-07 08:06:40|1195.5|1191.5|1192|1188|1195.5|1191.5|1190|1185.5|774
1646640410000|2022-03-07 08:06:50|1191|1187.5|1187.5|1184|1191|1187.5|1186|1182|2011
1646640420000|2022-03-07 08:07:00|1188|1183.5|1188.5|1185|1189|1185|1186.5|1183.5|878
1646640430000|2022-03-07 08:07:10|1189|1184.5|1187.5|1184|1189|1184.5|1187.5|1184|0
1646640450000|2022-03-07 08:07:30|1188.5|1184.5|1189.5|1186|1189.5|1186|1187.5|1184.5|0
1646640460000|2022-03-07 08:07:40|1189|1185.5|1189|1185.5|1189.5|1185.5|1189|1185.5|314
1646640480000|2022-03-07 08:08:00|1189.5|1186|1190.5|1187.5|1190.5|1187.5|1189.5|1186|291
1646640490000|2022-03-07 08:08:10|1190|1187|1189|1186.5|1190|1187|1189|1186|415
1646640500000|2022-03-07 08:08:20||1186||1186||1186||1186|0
1646640510000|2022-03-07 08:08:30|1188.5|1186.5|1189.5|1186.5|1189.5|1186.5|1188.5|1186.5|150
1646640520000|2022-03-07 08:08:40||1187||1187||1187.5||1187|150
1646640530000|2022-03-07 08:08:50|1189|1186.5|1187|1183|1189|1186.5|1186|1182.5|1259
1646640540000|2022-03-07 08:09:00|1186|1183.5|1189.5|1186.5|1190|1188|1186|1183.5|687
1646640550000|2022-03-07 08:09:10|||||||||133
1646640560000|2022-03-07 08:09:20|1190|1185.5|1186|1183.5|1190|1185.5|1184.5|1182|2418
1646640570000|2022-03-07 08:09:30|1186.5|1184|1186|1183.5|1186.5|1184.5|1186|1183.5|100
1646640580000|2022-03-07 08:09:40|1185|1182.5|1183.5|1182|1185|1182.5|1183.5|1182|454
1646640590000|2022-03-07 08:09:50|1182.5|1181.5|1182|1179|1182.5|1181.5|1181.5|1178.5|962
1646640600000|2022-03-07 08:10:00|1181.5|1179.5|1182|1179.5|1182|1179.5|1180.5|1179.5|150
1646640610000|2022-03-07 08:10:10|1181.5|1179|1181.5|1179|1181.5|1179|1181.5|1179|0
1646640620000|2022-03-07 08:10:20|1182|1179.5|1182.5|1181|1183.5|1181.5|1182|1179.5|1848
1646640630000|2022-03-07 08:10:30|1183|1181.5|1185|1183|1186|1184|1183|1181.5|1509
1646640640000|2022-03-07 08:10:40|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|1184.5|1183|0
1646640650000|2022-03-07 08:10:50|1184|1183|1184|1181.5|1184|1183|1184|1181.5|629
1646640660000|2022-03-07 08:11:00|1183.5|1181|1181|1179|1183.5|1181|1181|1178|1070
1646640670000|2022-03-07 08:11:10|1180|1178|1181|1178|1181|1179|1178.5|1176|744
1646640680000|2022-03-07 08:11:20|1180.5|1179|1180.5|1178|1180.5|1179|1180.5|1178|49
1646640690000|2022-03-07 08:11:30|1181|1179|1181|1179|1181|1179|1180|1178|0
1646640700000|2022-03-07 08:11:40|1180.5|1178.5|1181|1179|1181|1179|1180.5|1178|0
1646640710000|2022-03-07 08:11:50|1180.5|1178|1179|1177.5|1180.5|1178|1179|1177.5|0
1646640720000|2022-03-07 08:12:00|1178.5|1177|1176.5|1174.5|1178.5|1177|1176.5|1174.5|237
1646640730000|2022-03-07 08:12:10|1175.5|1173.5|1172.5|1170|1175.5|1173.5|1172.5|1169.5|435
1646640740000|2022-03-07 08:12:20|1171.5|1169.5|1172|1170|1172.5|1170|1170.5|1169|150
1646640750000|2022-03-07 08:12:30|1171.5|1169.5|1171.5|1169.5|1171.5|1169.5|1171.5|1169.5|0
1646640760000|2022-03-07 08:12:40|||||||||50
1646640770000|2022-03-07 08:12:50|1172.5|1170|1172.5|1170|1172.5|1170|1172.5|1170|0
1646640780000|2022-03-07 08:13:00|1173|1171|1172|1170|1173.5|1172.5|1172|1170|1424
1646640790000|2022-03-07 08:13:10|1171.5||1172||1172||1171.5||0
1646640800000|2022-03-07 08:13:20|1171.5|1169|1169.5|1168|1171.5|1169|1169.5|1168|885
1646640810000|2022-03-07 08:13:30|1168.5|1166.5|1167.5|1166.5|1168.5|1166.5|1167.5|1166.5|587
1646640820000|2022-03-07 08:13:40|1167|1166|1167|1165|1167|1166|1167|1164|434
1646640830000|2022-03-07 08:13:50|1166|1164|1164|1162|1166|1164|1164|1162|215
1646640840000|2022-03-07 08:14:00|1163.5|1161.5|1164.5|1163|1165|1163.5|1163.5|1160|5991
1646640850000|2022-03-07 08:14:10|1165|1162.5|1166.5|1165.5|1168|1165.5|1164.5|1162.5|2793
1646640860000|2022-03-07 08:14:20|1167.5|1165|1166|1164.5|1167.5|1165.5|1165.5|1164.5|549
1646640870000|2022-03-07 08:14:30|1167.5|1165|1166.5|1165|1167.5|1165.5|1166.5|1165|410
1646640880000|2022-03-07 08:14:40|1167.5|1165.5|1167.5|1165.5|1167.5|1165.5|1167.5|1165.5|44
1646640890000|2022-03-07 08:14:50|1168|1166.5|1170.5|1168|1171.5|1169.5|1168|1165.5|1145
1646640900000|2022-03-07 08:15:00|1169.5|1167.5|1167|1165.5|1169.5|1168|1166.5|1164.5|4121
1646640910000|2022-03-07 08:15:10|1167.5|1166|1170|1168|1172.5|1170.5|1167.5|1166|2304
1646640920000|2022-03-07 08:15:20|1169.5|1168.5|1170|1168.5|1170|1168.5|1169.5|1168|150
1646640930000|2022-03-07 08:15:30|1170.5|1169.5|1170|1168|1171|1169.5|1170|1168|70
1646640940000|2022-03-07 08:15:40|1169.5|1168.5|1169.5|1167.5|1171|1169|1169|1167.5|850
1646640950000|2022-03-07 08:15:50|1169|1167|1169|1166.5|1169.5|1167|1167.5|1165.5|1206
1646640960000|2022-03-07 08:16:00|1168|1165.5|1167|1164.5|1168|1166.5|1166|1163|339
1646640970000|2022-03-07 08:16:10|1166|1163.5|1165|1163|1166|1163.5|1165|1163|779
1646640980000|2022-03-07 08:16:20|1165.5|1163.5|1165|1163.5|1166|1163.5|1165|1163.5|0
1646640990000|2022-03-07 08:16:30|1164|1163|1165|1163.5|1165|1163.5|1164|1163|171
1646641000000|2022-03-07 08:16:40|1164.5|1163|1165|1163.5|1165|1163.5|1164.5|1163|380
1646641020000|2022-03-07 08:17:00|1164.5||1164.5||1164.5||1164.5||398
1646641030000|2022-03-07 08:17:10|1163.5|1163|1161.5|1159.5|1163.5|1163|1161.5|1159.5|764
1646641040000|2022-03-07 08:17:20|1162.5|1160|1163|1161.5|1163|1161.5|1161|1160|316
1646641050000|2022-03-07 08:17:30|1163.5|1162.5|1163.5|1161.5|1164|1162.5|1163.5|1161.5|1230
1646641060000|2022-03-07 08:17:40|1164.5|1162.5|1165.5|1164.5|1165.5|1164.5|1164.5|1162.5|941
1646641070000|2022-03-07 08:17:50|1167|1164|1165.5|1163.5|1167|1164.5|1164|1163|100
1646641080000|2022-03-07 08:18:00|1166.5|1164.5|1166|1164.5|1166.5|1165|1165|1163.5|993
1646641090000|2022-03-07 08:18:10|1166.5|1165.5|1165|1163.5|1166.5|1165.5|1165|1163.5|0
1646641100000|2022-03-07 08:18:20|1166|1164|1164|1162.5|1166|1164|1164|1162.5|1163
1646641110000|2022-03-07 08:18:30|1165|1163|1165|1163|1165.5|1163|1165|1163|250
1646641120000|2022-03-07 08:18:40|1164.5|1162.5|1164.5|1163|1165|1163|1164|1162.5|150
1646641130000|2022-03-07 08:18:50|1165.5|1163.5|1167.5|1166|1168|1166|1165.5|1163.5|1642
1646641140000|2022-03-07 08:19:00|1167|1165|1167|1165.5|1167.5|1166|1167|1165|932
1646641150000|2022-03-07 08:19:10|1167.5||1167.5||1167.5||1167.5||210
1646641160000|2022-03-07 08:19:20|1167|1165|1167|1165|1167|1165|1166|1165|837
1646641170000|2022-03-07 08:19:30|1167.5|1166|1168|1167.5|1168|1167.5|1167.5|1166|433
1646641180000|2022-03-07 08:19:40|1168.5|1168|1170|1168|1170|1168|1168.5|1168|8
1646641190000|2022-03-07 08:19:50|1169.5||1169.5||1169.5||1169.5||0
1646641200000|2022-03-07 08:20:00|1170|1168.5|1170|1168.5|1170|1168.5|1170|1168.5|0
1646641210000|2022-03-07 08:20:10|1171|1170|1173.5|1170.5|1174|1170.5|1171|1170|1323
1646641220000|2022-03-07 08:20:20|1174||1172.5||1174||1172.5||0
1646641230000|2022-03-07 08:20:30|1173.5||1172.5||1173.5||1172.5||0
1646641240000|2022-03-07 08:20:40|1172|1170|1169.5|1167.5|1172|1170|1169.5|1167.5|1161
1646641260000|2022-03-07 08:21:00|1169|1167|1163.5|1162.5|1169|1167|1163.5|1162.5|2901
1646641270000|2022-03-07 08:21:10|1164|1163|1166.5|1164.5|1167.5|1166|1164|1163|786
1646641290000|2022-03-07 08:21:30|1165.5|1163.5|1163.5|1162.5|1165.5|1163.5|1163.5|1162.5|0
1646641300000|2022-03-07 08:21:40|1162.5|1161.5|1162.5|1161|1162.5|1161.5|1161.5|1159.5|116
1646641310000|2022-03-07 08:21:50|1163||1163||1163||1162.5||0
1646641320000|2022-03-07 08:22:00||1160.5||1162||1162||1160.5|0
1646641330000|2022-03-07 08:22:10|1164|1162.5|1165.5|1164|1165.5|1164|1164|1162.5|743
1646641340000|2022-03-07 08:22:20|1166|1163.5|1163.5|1161.5|1166|1164|1163.5|1161.5|578
1646641360000|2022-03-07 08:22:40|1163|1160.5|1162.5|1160.5|1163|1160.5|1162.5|1160.5|128
1646641370000|2022-03-07 08:22:50|1163.5|1161|1164|1162|1164|1162|1163.5|1161|0
1646641380000|2022-03-07 08:23:00|1163.5||1163.5||1163.5||1163.5||0
1646641390000|2022-03-07 08:23:10|||||||||312
1646641400000|2022-03-07 08:23:20|1162.5|1161|1162.5|1160.5|1162.5|1161|1162.5|1160.5|182
1646641410000|2022-03-07 08:23:30|1161.5|1159.5|1160.5|1158.5|1161.5|1159.5|1160.5|1158|577
1646641420000|2022-03-07 08:23:40|1161.5|1159|1161.5|1159.5|1162|1159.5|1161.5|1159|578
1646641430000|2022-03-07 08:23:50|1162|1160.5|1166|1164|1167|1164|1162|1160.5|2150
1646641440000|2022-03-07 08:24:00|1166.5|1163.5|1163|1160.5|1166.5|1163.5|1162|1160.5|1580
1646641450000|2022-03-07 08:24:10|1163.5|1161.5|1164|1162.5|1164|1162.5|1163.5|1160.5|300
1646641460000|2022-03-07 08:24:20|1164.5|1163.5|1165.5|1163.5|1165.5|1163.5|1164.5|1163.5|288
1646641470000|2022-03-07 08:24:30|1166|1164|1166.5|1164.5|1166.5|1164.5|1166|1164|0
1646641480000|2022-03-07 08:24:40|1166|1163.5|1166|1164|1166|1164|1166|1163.5|0
1646641490000|2022-03-07 08:24:50|1166.5|1164.5|1164.5|1162.5|1166.5|1164.5|1164.5|1162.5|690
1646641500000|2022-03-07 08:25:00|1165||1165||1165||1165||851
1646641510000|2022-03-07 08:25:10|1165.5|1163.5|1166|1164.5|1166|1164.5|1165.5|1163.5|0
1646641530000|2022-03-07 08:25:30|1165.5|1163.5|1166|1164.5|1166|1164.5|1163.5|1160.5|3923
1646641540000|2022-03-07 08:25:40|1166.5||1166.5||1166.5||1166.5||0
1646641550000|2022-03-07 08:25:50|1166|1164|1166.5|1165.5|1166.5|1165.5|1166|1164|0
1646641560000|2022-03-07 08:26:00|1167.5||1168.5||1168.5||1167.5||415
1646641590000|2022-03-07 08:26:30|1166|1165|1164|1161.5|1168.5|1165|1162.5|1161.5|2488
1646641600000|2022-03-07 08:26:40|1163|1161|1162|1161|1163|1161|1162|1161|28
1646641610000|2022-03-07 08:26:50|||||||||19
1646641620000|2022-03-07 08:27:00|1163.5|1161.5|1163|1161|1163.5|1161.5|1163|1161|93
1646641630000|2022-03-07 08:27:10|||||||||273
1646641640000|2022-03-07 08:27:20|1162.5|1160.5|1162|1159.5|1162.5|1160.5|1162|1159|1389
1646641650000|2022-03-07 08:27:30|1163|1160|1162|1159.5|1163|1160.5|1162|1159.5|0
1646641660000|2022-03-07 08:27:40|1161|1158.5|1160|1158|1161|1158.5|1160|1158|134
1646641670000|2022-03-07 08:27:50|||||||||1
1646641680000|2022-03-07 08:28:00|1160.5|1158.5|1160|1158|1160.5|1158.5|1160|1158|8
1646641690000|2022-03-07 08:28:10|1159|1157|1158|1155.5|1159|1157|1158|1155.5|623
1646641700000|2022-03-07 08:28:20||1156||1156||1156||1156|0
1646641710000|2022-03-07 08:28:30|1158.5|1157|1159|1157|1159|1157|1158.5|1157|580
1646641720000|2022-03-07 08:28:40|1158.5||1158.5||1158.5||1158.5||0
1646641730000|2022-03-07 08:28:50|1157.5|1156|1155.5|1153.5|1158.5|1156|1155.5|1153|982
1646641740000|2022-03-07 08:29:00|1156|1154|1156.5|1154.5|1156.5|1154.5|1156|1154|682
1646641750000|2022-03-07 08:29:10|1156|1154|1156|1154|1156|1154|1156|1154|150
1646641760000|2022-03-07 08:29:20|1156.5|1154.5|1156.5|1154.5|1156.5|1154.5|1156.5|1154.5|0
1646641770000|2022-03-07 08:29:30|1157|1155.5|1157.5|1156.5|1159.5|1156.5|1157|1155.5|1505
1646641780000|2022-03-07 08:29:40||1156||1156||1156||1156|0
1646641790000|2022-03-07 08:29:50|||||||||351
1646641800000|2022-03-07 08:30:00|1156.5|1155.5|1156|1154|1156.5|1155.5|1156|1153.5|1280
1646641810000|2022-03-07 08:30:10|1154.5|1153.5|1153|1151.5|1155|1154|1153|1151|1041
1646641820000|2022-03-07 08:30:20|1152.5|1151|1151|1149|1152.5|1151|1150|1148.5|541
1646641830000|2022-03-07 08:30:30|1150.5|1148.5|1151.5|1150|1151.5|1150|1150|1148.5|559
1646641840000|2022-03-07 08:30:40|1151|1150.5|1151.5|1150.5|1151.5|1150.5|1151|1150.5|686
1646641850000|2022-03-07 08:30:50|1150.5|1150|1150.5|1148.5|1150.5|1150|1150.5|1148.5|151
1646641860000|2022-03-07 08:31:00|1149.5|1147.5|1147|1146|1149.5|1147.5|1147|1146|195
1646641870000|2022-03-07 08:31:10|1146.5|1145.5|1145.5|1143.5|1146.5|1145.5|1145.5|1143|1400
1646641880000|2022-03-07 08:31:20||1144||1144||1144||1144|439
1646641890000|2022-03-07 08:31:30||1144.5||1144.5||1144.5||1144.5|320
1646641900000|2022-03-07 08:31:40|1145|1144|1144|1142.5|1145|1144|1144|1142.5|977
1646641910000|2022-03-07 08:31:50|1143.5|1143|1142.5|1141|1143.5|1143|1142.5|1140.5|1001
1646641920000|2022-03-07 08:32:00|1142|1142|1147.5|1145.5|1147.5|1145.5|1142|1142|4249
1646641930000|2022-03-07 08:32:10|1148||1148||1148||1148||0
1646641940000|2022-03-07 08:32:20|1147.5|1146|1148.5|1147|1148.5|1147.5|1147|1146|128
1646641950000|2022-03-07 08:32:30||1146.5||1147.5||1147.5||1146.5|40
1646641960000|2022-03-07 08:32:40|||||||||129
1646641970000|2022-03-07 08:32:50|1149|1148|1150|1148|1151.5|1149|1149|1148|2955
1646641980000|2022-03-07 08:33:00|1149|1148.5|1149|1148|1149|1148.5|1149|1148|0
1646641990000|2022-03-07 08:33:10|1148.5|1147.5|1145|1143.5|1148.5|1147.5|1144.5|1143.5|2482
1646642000000|2022-03-07 08:33:20|1144.5||1144.5||1144.5||1144.5||0
1646642010000|2022-03-07 08:33:30|1145|1144|1150|1148|1150|1148|1145|1144|584
1646642020000|2022-03-07 08:33:40|1149|1148.5|1148|1146|1149|1148.5|1146|1145.5|1783
1646642040000|2022-03-07 08:34:00|1147|1145.5|1145|1143.5|1147|1145.5|1144.5|1143|2827
1646642050000|2022-03-07 08:34:10|1146|1144|1146|1144.5|1146|1145|1146|1144|0
1646642060000|2022-03-07 08:34:20|1145.5|1144|1144.5|1143|1145.5|1144|1143.5|1142|554
1646642070000|2022-03-07 08:34:30|1145|1143.5|1144.5|1143.5|1145|1144|1144.5|1143.5|340
1646642080000|2022-03-07 08:34:40|1145||1145||1145||1145||17
1646642090000|2022-03-07 08:34:50||1144||1143.5||1144||1143.5|0
1646642100000|2022-03-07 08:35:00|1144.5|1144|1145.5|1144|1145.5|1144|1144.5|1143.5|122
1646642110000|2022-03-07 08:35:10|||||||||276
1646642120000|2022-03-07 08:35:20|1146|1145.5|1146|1144.5|1147.5|1146|1146|1144|5538
1646642130000|2022-03-07 08:35:30|1145|1144|1146|1144.5|1146|1144.5|1145|1144|626
1646642140000|2022-03-07 08:35:40|1145.5|1144|1143.5|1142|1146|1144|1143|1141.5|1196
1646642150000|2022-03-07 08:35:50|1144|1142.5|1144|1142.5|1144.5|1143|1144|1142.5|100
1646642160000|2022-03-07 08:36:00|1143|1142|1143|1141.5|1144|1142|1142|1140|398
1646642170000|2022-03-07 08:36:10|1142|1141|1142|1140.5|1143|1141|1140|1138|1307
1646642180000|2022-03-07 08:36:20|1143|1141|1143|1141|1143|1141|1143|1141|0
1646642190000|2022-03-07 08:36:30|1143.5|1141.5|1144|1141.5|1144.5|1141.5|1143.5|1141|738
1646642200000|2022-03-07 08:36:40|1143.5|1141|1144|1142.5|1144|1142.5|1143|1141|215
1646642210000|2022-03-07 08:36:50|1143|1141.5|1143|1141.5|1144|1141.5|1143|1141.5|0
1646642220000|2022-03-07 08:37:00|1144|1142|1146|1144|1146|1144.5|1144|1142|2100
1646642230000|2022-03-07 08:37:10|1145.5||1145.5||1145.5||1145.5||0
1646642240000|2022-03-07 08:37:20||1144.5||1144.5||1144.5||1144.5|6
1646642250000|2022-03-07 08:37:30|1146|1145|1143|1141.5|1147|1145.5|1143|1141.5|1192
1646642260000|2022-03-07 08:37:40|1144|1142|1144|1142.5|1144|1142.5|1144|1142|393
1646642270000|2022-03-07 08:37:50|1143|1142|1143|1141.5|1143|1142|1143|1141.5|270
1646642290000|2022-03-07 08:38:10|1144|1142.5|1144|1142.5|1144|1142.5|1144|1142.5|160
1646642300000|2022-03-07 08:38:20|1143|1142|1145|1144|1145.5|1144|1143|1141.5|1491
1646642310000|2022-03-07 08:38:30|1146.5|1144.5|1147.5|1146|1148|1146|1146.5|1144|455
1646642330000|2022-03-07 08:38:50|1148|1147|1151|1149|1151|1149|1148|1146.5|2846
1646642340000|2022-03-07 08:39:00|1151.5|1150.5|1152.5|1150.5|1153.5|1152|1151|1149.5|5959
1646642350000|2022-03-07 08:39:10|1152|1149.5|1149.5|1148|1152|1149.5|1149.5|1148|306
1646642360000|2022-03-07 08:39:20|1150.5|1149|1150.5|1149|1150.5|1149|1150.5|1149|100
1646642370000|2022-03-07 08:39:30|||||||||428
1646642380000|2022-03-07 08:39:40|1149.5|1148|1148.5|1147.5|1149.5|1148|1148.5|1147.5|157
1646642390000|2022-03-07 08:39:50|1148|1146.5|1148|1145.5|1148|1146.5|1148|1145|88
1646642400000|2022-03-07 08:40:00||1146||1146||1146||1146|0
1646642410000|2022-03-07 08:40:10|1147.5|1145.5|1142|1140.5|1147.5|1145.5|1141|1139.5|2892
1646642420000|2022-03-07 08:40:20|1141|1139.5|1142.5|1140|1143|1142|1141|1139.5|1587
1646642430000|2022-03-07 08:40:30||1140.5||1141||1141||1140.5|0
1646642440000|2022-03-07 08:40:40|1143|1142|1143.5|1142|1144.5|1143|1143|1142|2814
1646642450000|2022-03-07 08:40:50|1142.5|1141|1142|1140.5|1142.5|1141|1141|1140.5|315
1646642460000|2022-03-07 08:41:00|1143.5|1141|1146|1144.5|1146|1144.5|1143.5|1140.5|1048
1646642470000|2022-03-07 08:41:10|1145|1144|1144|1142|1145|1144|1144|1142|632
1646642480000|2022-03-07 08:41:20|1144.5|1143|1144|1142|1144.5|1143|1144|1142|0
1646642490000|2022-03-07 08:41:30|1144.5|1142.5|1144|1142|1145.5|1144|1144|1142|266
1646642500000|2022-03-07 08:41:40|1145|1143|1145|1143|1145|1143|1145|1143|0
1646642510000|2022-03-07 08:41:50|1144|1142.5|1144|1142.5|1144|1142.5|1144|1142.5|1
1646642520000|2022-03-07 08:42:00|1143|1142|1142|1140.5|1143|1142|1141|1139.5|812
1646642530000|2022-03-07 08:42:10|1141.5|1140|1142|1140|1142.5|1141|1141|1138.5|1175
1646642540000|2022-03-07 08:42:20|1143|1140.5|1143|1141|1143|1141|1143|1140|0
1646642550000|2022-03-07 08:42:30|1144|1142|1144|1142|1144|1142|1143|1141|29
1646642580000|2022-03-07 08:43:00|1143|1141.5|1142|1140.5|1143|1141.5|1142|1140.5|45
1646642590000|2022-03-07 08:43:10|1141.5|1140|1141.5|1140.5|1141.5|1141|1141|1139.5|852
1646642600000|2022-03-07 08:43:20||1140||1140||1140.5||1140|0
1646642610000|2022-03-07 08:43:30|||||||||884
1646642620000|2022-03-07 08:43:40|1141||1141||1141.5||1141||328
1646642640000|2022-03-07 08:44:00|1141.5|1140.5|1140.5|1138.5|1142|1141|1140.5|1138.5|562
1646642650000|2022-03-07 08:44:10|1140|1138|1138.5|1136.5|1140|1138|1138.5|1136.5|1084
1646642660000|2022-03-07 08:44:20|1138|1136|1137.5|1135.5|1138.5|1136|1137.5|1134.5|163
1646642670000|2022-03-07 08:44:30|1138|1136.5|1138.5|1137|1138.5|1137|1138|1136.5|142
1646642680000|2022-03-07 08:44:40|1139|1137.5|1139.5|1137|1140|1138|1139|1137|1137
1646642690000|2022-03-07 08:44:50|1138.5|1136.5|1136|1134|1138.5|1136.5|1136|1133.5|1369
1646642700000|2022-03-07 08:45:00|1137|1134.5|1138.5|1137.5|1140.5|1137.5|1136|1134|1969
1646642710000|2022-03-07 08:45:10|1139|1138|1137.5|1136.5|1139|1138|1137|1136.5|534
1646642720000|2022-03-07 08:45:20|1137|1135|1135.5|1133.5|1137.5|1135.5|1135.5|1132.5|534
1646642730000|2022-03-07 08:45:30||1132.5||1133||1133||1132.5|0
1646642740000|2022-03-07 08:45:40|1134.5|1132|1134.5|1133|1135.5|1133.5|1133.5|1132|1075
1646642760000|2022-03-07 08:46:00|1133.5|1132.5|1135.5|1134|1136.5|1134.5|1133.5|1132.5|1499
1646642770000|2022-03-07 08:46:10||1134.5||1134||1134.5||1134|84
1646642780000|2022-03-07 08:46:20|1136.5|1135|1138.5|1136|1138.5|1136|1136.5|1135|502
1646642790000|2022-03-07 08:46:30|1139.5|1137|1138.5|1137|1139.5|1137|1138.5|1136|25
1646642800000|2022-03-07 08:46:40|1137.5|1136|1136.5|1134.5|1137.5|1136|1136.5|1134.5|399
1646642810000|2022-03-07 08:46:50|1135.5|1133|1134.5|1132.5|1135.5|1133|1134.5|1132.5|128
1646642820000|2022-03-07 08:47:00|1133.5|1132|1136.5|1134|1136.5|1134.5|1133.5|1132|1409
1646642830000|2022-03-07 08:47:10|1136|1133.5|1136|1134|1136|1134.5|1136|1133.5|0
1646642840000|2022-03-07 08:47:20|1137.5|1135.5|1136|1135|1137.5|1135.5|1136|1134|647
1646642850000|2022-03-07 08:47:30|1135.5|1134|1131.5|1129.5|1136|1134|1131.5|1129|1572
1646642860000|2022-03-07 08:47:40|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|0
1646642870000|2022-03-07 08:47:50|1130|1128.5|1128.5|1127|1130.5|1128.5|1128|1126|4547
1646642880000|2022-03-07 08:48:00|1129|1127.5|1133.5|1131.5|1133.5|1131.5|1129|1127.5|992
1646642890000|2022-03-07 08:48:10|1134|1132.5|1133|1131.5|1135|1132.5|1133|1131.5|262
1646642900000|2022-03-07 08:48:20|1133.5|1132|1133|1131.5|1133.5|1132|1133|1131.5|362
1646642910000|2022-03-07 08:48:30|1133.5|1132|1134.5|1133.5|1135.5|1134|1133|1132|611
1646642930000|2022-03-07 08:48:50|1134|1133|1133.5|1132|1134|1133|1133.5|1132|571
1646642940000|2022-03-07 08:49:00|1133|1131.5|1131.5|1131|1133|1131.5|1131.5|1131|134
1646642950000|2022-03-07 08:49:10|1131|1129.5|1130|1129|1131.5|1129.5|1129|1128.5|816
1646642960000|2022-03-07 08:49:20|||||||||35
1646642980000|2022-03-07 08:49:40|1130.5||1130.5||1131||1130.5||0
1646642990000|2022-03-07 08:49:50|1130|1128.5|1130|1127.5|1130|1128.5|1129|1127|316
1646643010000|2022-03-07 08:50:10|1129.5|1127|1130.5|1128.5|1130.5|1128.5|1127.5|1127|933
1646643020000|2022-03-07 08:50:20|1131|1129.5|1134|1131.5|1134|1131.5|1131|1129.5|412
1646643030000|2022-03-07 08:50:30|1133.5|1132|1134|1132|1134|1132|1133.5|1131|418
1646643050000|2022-03-07 08:50:50|1133.5|1131|1133|1131.5|1134|1131.5|1133|1131|0
1646643060000|2022-03-07 08:51:00|1134|1132.5|1133|1131|1134.5|1132.5|1133|1130.5|137
1646643070000|2022-03-07 08:51:10|1133.5|1131.5|1133.5|1132.5|1133.5|1132.5|1133.5|1131.5|125
1646643080000|2022-03-07 08:51:20|||||||||100
1646643100000|2022-03-07 08:51:40|1133|1131.5|1132|1130.5|1133.5|1131.5|1131.5|1130.5|1043
1646643120000|2022-03-07 08:52:00|1133|1131|1140|1138|1140|1138|1133|1131|2206
1646643130000|2022-03-07 08:52:10|1138|1137.5|1140|1138|1140|1138|1138|1137.5|1205
1646643150000|2022-03-07 08:52:30|1139.5|1138.5|1139.5|1138|1139.5|1139|1139.5|1138|1314
1646643160000|2022-03-07 08:52:40|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|50
1646643170000|2022-03-07 08:52:50|||||||||5
1646643190000|2022-03-07 08:53:10|1139.5|1139|1140|1139|1140|1139|1139.5|1139|1
1646643200000|2022-03-07 08:53:20|1139.5|1138.5|1139.5|1138|1139.5|1139|1139.5|1138|408
1646643210000|2022-03-07 08:53:30|||||||||207
1646643240000|2022-03-07 08:54:00|1139|1137.5|1140|1138.5|1140|1138.5|1138.5|1137|626
1646643260000|2022-03-07 08:54:20|1139.5|1137.5|1138.5|1137.5|1139.5|1137.5|1138.5|1137.5|463
1646643270000|2022-03-07 08:54:30|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|1
1646643280000|2022-03-07 08:54:40|1140|1138.5|1142|1140|1142|1140|1140|1138.5|611
1646643290000|2022-03-07 08:54:50|1142.5||1142.5||1142.5||1142.5||0
1646643320000|2022-03-07 08:55:20|1143|1140.5|1148.5|1146|1149|1146|1143|1140.5|4298
1646643340000|2022-03-07 08:55:40|1148|1145.5|1146.5|1145|1148|1145.5|1145.5|1144|5461
1646643350000|2022-03-07 08:55:50|1147.5|1145.5|1147.5|1146|1148|1146|1147.5|1145|574
1646643390000|2022-03-07 08:56:30|1148|1145|1147.5|1145|1148|1145|1147.5|1145|100
1646643400000|2022-03-07 08:56:40|1147|1144.5|1147|1145|1147|1145|1145.5|1144.5|3588
1646643410000|2022-03-07 08:56:50|1148|1146|1148|1146|1148|1146|1148|1146|1100
1646643420000|2022-03-07 08:57:00|1147.5|1147|1147.5|1146|1148|1147|1147.5|1146|1038
1646643430000|2022-03-07 08:57:10|1147|1145.5|1146.5|1144.5|1147|1145.5|1146.5|1144.5|817
1646643440000|2022-03-07 08:57:20|1145.5|1144|1145.5|1144|1145.5|1144|1145.5|1144|288
1646643470000|2022-03-07 08:57:50|||||||||352
1646643480000|2022-03-07 08:58:00|1145|1143.5|1143|1141.5|1145|1143.5|1143|1141.5|2124
1646643490000|2022-03-07 08:58:10|1142.5|1141|1143|1142|1144|1142|1141.5|1140|1449
1646643500000|2022-03-07 08:58:20|1144|1143|1143.5|1142|1144|1143|1143.5|1142|154
1646643520000|2022-03-07 08:58:40|1143|1141.5|1142|1140|1143|1141.5|1142|1140|775
1646643530000|2022-03-07 08:58:50|1142.5|1140.5|1143|1141.5|1144|1142.5|1142.5|1140.5|593
1646643540000|2022-03-07 08:59:00|1142|1141|1140|1139|1142|1141|1140|1139|1319
1646643550000|2022-03-07 08:59:10|1140.5|1139.5|1141|1139|1141.5|1139.5|1140.5|1139|0
1646643560000|2022-03-07 08:59:20|1140|1139.5|1141|1139.5|1141|1139.5|1140|1139|0
1646643570000|2022-03-07 08:59:30|1140|1139|1140|1139|1140|1139|1140|1139|0
1646643590000|2022-03-07 08:59:50|1139|1138.5|1139|1137.5|1139|1138.5|1139|1137.5|432
1646643600000|2022-03-07 09:00:00|1138|1137|1138|1136.5|1138|1137|1138|1136|786
1646643610000|2022-03-07 09:00:10|1139|1136|1138.5|1136.5|1139|1137.5|1138|1136|1455
1646643620000|2022-03-07 09:00:20|1138|1136|1138|1136.5|1138|1136.5|1138|1135.5|117
1646643630000|2022-03-07 09:00:30|1138.5|1136|1138|1136|1138.5|1136.5|1138|1136|0
1646643640000|2022-03-07 09:00:40|1137.5|1134.5|1134|1132|1137.5|1134.5|1134|1131.5|1101
1646643650000|2022-03-07 09:00:50|1133|1131.5|1131.5|1130|1134|1131.5|1131.5|1130|0
1646643660000|2022-03-07 09:01:00|1132|1130.5|1135.5|1133.5|1136|1133.5|1132|1130|3469
1646643670000|2022-03-07 09:01:10|1135|1133|1136|1135|1137|1135.5|1135|1132.5|845
1646643680000|2022-03-07 09:01:20||1135.5||1135.5||1135.5||1135.5|2745
1646643690000|2022-03-07 09:01:30|1137|1136.5|1137|1135.5|1137|1136.5|1137|1135.5|21
1646643700000|2022-03-07 09:01:40|1136|1136.5|1134.5|1133|1137|1136.5|1134.5|1133|816
1646643720000|2022-03-07 09:02:00|1135|1133.5|1135.5|1134|1135.5|1134|1135|1132.5|397
1646643730000|2022-03-07 09:02:10|1135|1133.5|1135.5|1133.5|1135.5|1133.5|1135|1133.5|0
1646643740000|2022-03-07 09:02:20|1136|1132.5|1134|1132.5|1136|1133.5|1134|1132.5|0
1646643750000|2022-03-07 09:02:30|1135|1133.5|1135|1133.5|1135.5|1134|1135|1133.5|547
1646643760000|2022-03-07 09:02:40||1133||1133||1133||1133|4206
1646643770000|2022-03-07 09:02:50|1135.5|1132|1133|1130.5|1135.5|1132|1133|1130.5|617
1646643780000|2022-03-07 09:03:00|1133.5|1131.5|1133|1131|1133.5|1131.5|1133|1130|0
1646643790000|2022-03-07 09:03:10||1130.5||1130.5||1130.5||1130.5|0
1646643800000|2022-03-07 09:03:20||1131||1130.5||1131||1130.5|0
1646643810000|2022-03-07 09:03:30|1132.5|1130|1131|1128.5|1132.5|1130|1131|1128.5|188
1646643820000|2022-03-07 09:03:40|1129.5|1128|1129.5|1127.5|1130|1128|1129|1126|1670
1646643830000|2022-03-07 09:03:50|1128|1126.5|1129.5|1127.5|1130|1127.5|1128|1126.5|578
1646643840000|2022-03-07 09:04:00|1130|1128|1131|1129.5|1133|1130.5|1130|1128|1778
1646643850000|2022-03-07 09:04:10|1130.5|1128|1130|1128|1130.5|1128|1129.5|1127.5|137
1646643860000|2022-03-07 09:04:20|1130.5|1128.5|1131|1129.5|1131|1129.5|1130.5|1128.5|152
1646643870000|2022-03-07 09:04:30|||||||||2000
1646643890000|2022-03-07 09:04:50|1130.5|1130|1132|1130|1132|1130|1130.5|1128.5|687
1646643900000|2022-03-07 09:05:00|1131.5|1129.5|1129.5|1127.5|1131.5|1129.5|1129.5|1127.5|825
1646643910000|2022-03-07 09:05:10|1130.5|1128.5|1130.5|1129|1130.5|1129|1130.5|1128.5|2
1646643920000|2022-03-07 09:05:20|1131|1129.5|1132|1129.5|1132|1129.5|1131|1129.5|346
1646643930000|2022-03-07 09:05:30|||||||||39
1646643940000|2022-03-07 09:05:40|1132.5||1132.5||1133||1132||0
1646643970000|2022-03-07 09:06:10|1133|1131|1135.5|1132.5|1136|1132.5|1132.5|1131|2057
1646643990000|2022-03-07 09:06:30|1135||1134.5||1135.5||1134.5||0
1646644000000|2022-03-07 09:06:40|1135|1133|1137|1135.5|1138|1137|1135|1133|1381
1646644020000|2022-03-07 09:07:00|1137.5|1136|1136.5|1135.5|1137.5|1136|1136.5|1135.5|1212
1646644030000|2022-03-07 09:07:10|1135.5|1135|1135|1134|1135.5|1135|1135|1134|1500
1646644040000|2022-03-07 09:07:20|1136|1134.5|1136.5|1134|1136.5|1134.5|1136|1134|118
1646644050000|2022-03-07 09:07:30|1137|1135|1139|1137.5|1140|1137.5|1137|1134|0
1646644060000|2022-03-07 09:07:40|1139.5|1138|1139.5|1138|1139.5|1138|1139|1138|0
1646644070000|2022-03-07 09:07:50|1139|1137.5|1139.5|1137|1139.5|1138|1138.5|1136.5|3520
1646644080000|2022-03-07 09:08:00|1140|1137.5|1142|1141|1143|1141|1140|1137|1814
1646644100000|2022-03-07 09:08:20||1140||1140.5||1141||1140|319
1646644120000|2022-03-07 09:08:40||1141||1141||1141.5||1141|0
1646644130000|2022-03-07 09:08:50|1142.5|1141.5|1142.5|1141|1142.5|1141.5|1142.5|1141|339
1646644160000|2022-03-07 09:09:20||1141.5||1141.5||1141.5||1141.5|0
1646644180000|2022-03-07 09:09:40|1143.5|1142|1144|1143|1146|1144|1143|1142|1217
1646644190000|2022-03-07 09:09:50|1145|1143.5|1145|1143.5|1145|1143.5|1145|1143.5|150
1646644200000|2022-03-07 09:10:00|1145.5|1144|1145.5|1143.5|1146.5|1144|1144.5|1143|1087
1646644210000|2022-03-07 09:10:10|1146||1146||1146||1145||270
1646644220000|2022-03-07 09:10:20|1145.5|1143|1143.5|1142|1146|1143|1143.5|1142|663
1646644240000|2022-03-07 09:10:40|1144.5|1142.5|1144.5|1143|1144.5|1143|1144.5|1142.5|0
1646644280000|2022-03-07 09:11:20|1144|1142.5|1148|1146|1148|1146.5|1142.5|1142|6377
1646644290000|2022-03-07 09:11:30|1149||1149||1149||1148.5||0
1646644310000|2022-03-07 09:11:50|1148.5||1148.5||1148.5||1148.5||0
1646644320000|2022-03-07 09:12:00|1147.5||1147.5||1147.5||1147.5||0
1646644330000|2022-03-07 09:12:10|1146.5|1145.5|1146.5|1145.5|1147.5|1146|1146.5|1145.5|300
1646644340000|2022-03-07 09:12:20|1147.5|1146|1149|1147|1149.5|1147|1147.5|1146|1681
1646644370000|2022-03-07 09:12:50|1149.5|1147.5|1149.5|1148|1149.5|1148|1149.5|1147.5|50
1646644380000|2022-03-07 09:13:00|1150|1148.5|1151.5|1150|1152|1150|1150|1148.5|1254
1646644390000|2022-03-07 09:13:10|1150.5|1148|1149.5|1148.5|1150.5|1148.5|1149.5|1148|453
1646644400000|2022-03-07 09:13:20|||||||||288
1646644410000|2022-03-07 09:13:30|||||||||60
1646644420000|2022-03-07 09:13:40|1150.5|1149|1150.5|1148.5|1150.5|1149|1150.5|1148.5|187
1646644440000|2022-03-07 09:14:00|1149.5||1149.5||1149.5||1149.5||746
1646644450000|2022-03-07 09:14:10|1150.5|1149|1152.5|1150|1153|1150|1150.5|1149|1188
1646644470000|2022-03-07 09:14:30|1152|1149|1150.5|1149|1152|1149|1150.5|1149|0
1646644480000|2022-03-07 09:14:40|||||||||600
1646644500000|2022-03-07 09:15:00|1149.5|1148.5|1151|1149|1151|1149|1149.5|1148.5|825
1646644510000|2022-03-07 09:15:10|1151.5|1150|1151.5|1150|1152|1150|1151.5|1150|0
1646644520000|2022-03-07 09:15:20||1149.5||1149.5||1149.5||1149.5|99
1646644530000|2022-03-07 09:15:30|1151|1149|1150.5|1148.5|1151.5|1149.5|1150.5|1148.5|294
1646644540000|2022-03-07 09:15:40|1151|1149|1151|1149|1151|1149|1151|1149|667
1646644560000|2022-03-07 09:16:00|1151.5||1150.5||1151.5||1150.5||0
1646644580000|2022-03-07 09:16:20|1151|1150|1152|1150.5|1152|1151|1151|1150|142
1646644600000|2022-03-07 09:16:40|1152.5|1151|1153.5|1151|1153.5|1151|1152.5|1151|403
1646644660000|2022-03-07 09:17:40|1154|1151.5|1154|1152|1154|1152|1154|1151.5|0
1646644670000|2022-03-07 09:17:50|1153.5|1151.5|1151.5|1149.5|1153.5|1151.5|1150.5|1149.5|1181
1646644690000|2022-03-07 09:18:10|1150.5|1149|1150|1148.5|1150.5|1149.5|1149.5|1148|629
1646644700000|2022-03-07 09:18:20|1150.5|1149|1150.5|1149|1150.5|1149.5|1149.5|1149|79
1646644710000|2022-03-07 09:18:30|1151|1149.5|1151.5|1150|1151.5|1150|1150.5|1149.5|1076
1646644720000|2022-03-07 09:18:40|1152|1150.5|1152.5|1151|1152.5|1151|1152|1150.5|660
1646644730000|2022-03-07 09:18:50|1153.5||1152.5||1153.5||1152.5||0
1646644750000|2022-03-07 09:19:10|1151.5|1150.5|1151|1150|1152.5|1150.5|1151|1150|315
1646644760000|2022-03-07 09:19:20|1152|1150.5|1152.5|1150.5|1153|1150.5|1152|1150.5|150
1646644770000|2022-03-07 09:19:30|1152|1149.5|1150.5|1149.5|1152|1149.5|1150.5|1149.5|603
1646644790000|2022-03-07 09:19:50|1150||1150.5||1150.5||1150||1278
1646644800000|2022-03-07 09:20:00|1151.5|1150|1151.5|1149.5|1151.5|1150|1151|1149.5|178
1646644810000|2022-03-07 09:20:10|1150.5|1150|1151.5|1150|1151.5|1150|1150.5|1149.5|0
1646644830000|2022-03-07 09:20:30|1150.5|1149.5|1149.5|1148.5|1150.5|1149.5|1149.5|1148.5|671
1646644850000|2022-03-07 09:20:50|1149|1147.5|1146.5|1145|1149|1147.5|1146.5|1145|2023
1646644860000|2022-03-07 09:21:00|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|191
1646644870000|2022-03-07 09:21:10|1146.5|1145|1146.5|1144.5|1146.5|1145|1146.5|1144.5|1
1646644880000|2022-03-07 09:21:20|1145.5|1144|1145.5|1144|1145.5|1144|1145.5|1144|215
1646644890000|2022-03-07 09:21:30||1143.5||1143.5||1144||1143.5|2
1646644900000|2022-03-07 09:21:40|1146|1144|1146.5|1144.5|1146.5|1144.5|1146|1143.5|0
1646644910000|2022-03-07 09:21:50|||||||||22
1646644920000|2022-03-07 09:22:00|1147|1145|1149.5|1147.5|1149.5|1147.5|1147|1145|250
1646644930000|2022-03-07 09:22:10|1148.5||1148.5||1148.5||1148.5||0
1646644940000|2022-03-07 09:22:20|1147.5|1146.5|1148.5|1146.5|1148.5|1146.5|1147.5|1146.5|237
1646644950000|2022-03-07 09:22:30|1147.5||1148.5||1148.5||1147.5||0
1646644970000|2022-03-07 09:22:50|1148||1148||1148||1148||0
1646644980000|2022-03-07 09:23:00|1148.5||1148.5||1148.5||1148.5||31
1646645010000|2022-03-07 09:23:30|1148|1146|1146.5|1144|1148|1146|1146.5|1144|910
1646645020000|2022-03-07 09:23:40||1144.5||1144.5||1144.5||1144|77
1646645040000|2022-03-07 09:24:00|1146|1144|1145.5|1143.5|1146|1144|1144.5|1142.5|897
1646645050000|2022-03-07 09:24:10|1144|1143|1145.5|1143.5|1145.5|1143.5|1144|1143|328
1646645070000|2022-03-07 09:24:30|1147|1144.5|1145.5|1143.5|1147|1145.5|1145.5|1143.5|573
1646645080000|2022-03-07 09:24:40||1144||1144||1144||1144|0
1646645090000|2022-03-07 09:24:50|1146.5|1143.5|1146.5|1144.5|1146.5|1144.5|1146.5|1143.5|0
1646645100000|2022-03-07 09:25:00|1147||1147||1147||1146.5||0
1646645120000|2022-03-07 09:25:20|1146.5||1147||1147||1146.5||0
1646645140000|2022-03-07 09:25:40|1147.5|1145|1146.5|1144.5|1148|1146.5|1146.5|1144.5|2449
1646645150000|2022-03-07 09:25:50|1146|1143.5|1144.5|1142.5|1146|1143.5|1144.5|1142.5|118
1646645170000|2022-03-07 09:26:10|1143|1142|1143.5|1142|1144.5|1142|1143|1142|1390
1646645180000|2022-03-07 09:26:20|1144.5|1142.5|1144.5|1142.5|1145|1143.5|1144|1142.5|357
1646645200000|2022-03-07 09:26:40|1144|1143.5|1145|1143.5|1145|1143.5|1144|1142.5|1165
1646645210000|2022-03-07 09:26:50|1146|1144|1146|1144.5|1146|1144.5|1146|1144|182
1646645220000|2022-03-07 09:27:00|1145.5|1144|1144.5|1143|1145.5|1144|1144.5|1142.5|1078
1646645230000|2022-03-07 09:27:10|1144|1142.5|1144|1142.5|1144|1143|1143.5|1142.5|380
1646645240000|2022-03-07 09:27:20|1143.5||1144||1144||1143.5||0
1646645260000|2022-03-07 09:27:40|1143.5||1144||1144||1143.5||0
1646645280000|2022-03-07 09:28:00|1143.5||1144||1144||1143.5||1754
1646645290000|2022-03-07 09:28:10|1144.5|1143|1145|1143|1145|1143|1144|1143|162
1646645300000|2022-03-07 09:28:20|1145.5|1143.5|1146.5|1145|1146.5|1145|1145.5|1143.5|797
1646645310000|2022-03-07 09:28:30|1147|1145.5|1148|1146|1148.5|1146|1147|1145.5|428
1646645330000|2022-03-07 09:28:50|1147.5|1145.5|1147|1146|1147.5|1146|1147|1145.5|500
1646645340000|2022-03-07 09:29:00|1148||1147||1148||1147||66
1646645350000|2022-03-07 09:29:10|1146.5|1145.5|1142.5|1141|1146.5|1145.5|1142.5|1140.5|2548
1646645360000|2022-03-07 09:29:20|1143|1141.5|1142.5|1141|1143|1141.5|1142.5|1141|463
1646645370000|2022-03-07 09:29:30|1143||1142.5||1143||1142.5||0
1646645410000|2022-03-07 09:30:10|1143|1141.5|1143.5|1141.5|1143.5|1142|1143|1141|535
1646645420000|2022-03-07 09:30:20|1143||1143||1143||1143||0
1646645430000|2022-03-07 09:30:30|1142|1141|1142|1140.5|1142|1141|1142|1140.5|997
1646645480000|2022-03-07 09:31:20|1143|1141|1142|1141|1143|1141|1142|1140.5|0
1646645490000|2022-03-07 09:31:30|1141.5|1140.5|1141|1138.5|1141.5|1140.5|1141|1138|1627
1646645500000|2022-03-07 09:31:40|1141.5|1139|1143|1141|1143|1141|1141.5|1139|1580
1646645510000|2022-03-07 09:31:50|1143.5|1142|1145|1142.5|1145|1142.5|1143.5|1141.5|555
1646645540000|2022-03-07 09:32:20|1145.5|1143|1145.5|1144.5|1146|1144.5|1145.5|1143|286
1646645550000|2022-03-07 09:32:30|1144.5|1144|1144|1142.5|1144.5|1144|1143.5|1142.5|1160
1646645560000|2022-03-07 09:32:40|1144.5|1143|1145.5|1143.5|1145.5|1144|1144.5|1143|609
1646645570000|2022-03-07 09:32:50|||||||||5
1646645580000|2022-03-07 09:33:00||1144||1144||1144||1144|0
1646645610000|2022-03-07 09:33:30|1145||1145||1145||1145||0
1646645620000|2022-03-07 09:33:40|1145.5||1145.5||1145.5||1145.5||1400
1646645630000|2022-03-07 09:33:50|1145||1145||1145||1145||0
1646645640000|2022-03-07 09:34:00|1146|1144.5|1147.5|1146|1148.5|1147|1146|1144|3616
1646645650000|2022-03-07 09:34:10|1147|1145|1146|1144.5|1147.5|1145|1145.5|1144.5|1812
1646645670000|2022-03-07 09:34:30|1146.5|1145|1146.5|1145|1146.5|1145.5|1146|1145|544
1646645680000|2022-03-07 09:34:40|1146|1143.5|1145.5|1144.5|1146.5|1145|1145|1143.5|2043
1646645690000|2022-03-07 09:34:50|1145|1144|1145.5|1144|1146|1144|1145|1143.5|426
1646645710000|2022-03-07 09:35:10|1144.5||1145.5||1145.5||1144.5||56
1646645720000|2022-03-07 09:35:20|1146|1144.5|1145.5|1144.5|1146|1144.5|1145.5|1144.5|0
1646645730000|2022-03-07 09:35:30|1146|1144|1143.5|1142|1146|1144|1143.5|1141.5|915
1646645750000|2022-03-07 09:35:50|1144||1144||1144||1144||0
1646645760000|2022-03-07 09:36:00|1143.5||1143.5||1143.5||1143.5||0
1646645780000|2022-03-07 09:36:20|1144|1142.5|1144.5|1142.5|1146|1144|1144|1142.5|385
1646645790000|2022-03-07 09:36:30||1143||1143||1143||1143|0
1646645820000|2022-03-07 09:37:00|1143.5|1142.5|1143.5|1142|1143.5|1142.5|1143.5|1142|158
1646645840000|2022-03-07 09:37:20|1143|1141.5|1142.5|1141|1143|1141.5|1142.5|1141|1196
1646645850000|2022-03-07 09:37:30|1143|1141.5|1143|1141.5|1143.5|1141.5|1143|1141.5|0
1646645870000|2022-03-07 09:37:50|||||||||14
1646645890000|2022-03-07 09:38:10|1143.5|1142|1143.5|1142|1143.5|1142|1143.5|1142|0
1646645900000|2022-03-07 09:38:20|1144|1142.5|1144|1142.5|1144|1142.5|1144|1142.5|33
1646645910000|2022-03-07 09:38:30|1143.5|1142|1141.5|1141|1143.5|1142|1141.5|1141|556
1646645920000|2022-03-07 09:38:40|||||||||76
1646645940000|2022-03-07 09:39:00|1142|1141.5|1142.5|1141|1142.5|1141.5|1142|1141|221
1646645950000|2022-03-07 09:39:10|1142|1140.5|1140.5|1139.5|1142|1140.5|1140.5|1139.5|1656
1646645960000|2022-03-07 09:39:20|1141.5|1140|1143|1141.5|1143.5|1142|1141.5|1139.5|1783
1646645970000|2022-03-07 09:39:30|1142.5|1141|1142.5|1141.5|1142.5|1141.5|1142|1141|250
1646645980000|2022-03-07 09:39:40|1143|1141|1142.5|1141|1143|1141|1142|1141|606
1646645990000|2022-03-07 09:39:50|1143|1141.5|1144.5|1143|1144.5|1143|1143|1141.5|1667
1646646000000|2022-03-07 09:40:00|1144|1142.5|1143.5|1142|1144|1142.5|1143.5|1141.5|477
1646646020000|2022-03-07 09:40:20|||||||||85
1646646030000|2022-03-07 09:40:30|1143|1143|1143|1142|1143|1143|1143|1142|356
1646646040000|2022-03-07 09:40:40|1142.5|1141|1141.5|1140|1142.5|1141|1141.5|1140|438
1646646080000|2022-03-07 09:41:20|1140.5|1139.5|1141.5|1139.5|1141.5|1139.5|1139|1138|2576
1646646090000|2022-03-07 09:41:30|||||||||30
1646646100000|2022-03-07 09:41:40|1142|1140|1143|1141.5|1143|1141.5|1142|1139.5|1900
1646646110000|2022-03-07 09:41:50|1143.5|1142|1144.5|1142.5|1144.5|1143|1143.5|1142|436
1646646120000|2022-03-07 09:42:00|1144|1143|1143.5|1142.5|1144|1143|1143.5|1142.5|509
1646646130000|2022-03-07 09:42:10|1144|1143|1144.5|1143|1144.5|1143|1144|1142.5|0
1646646140000|2022-03-07 09:42:20|||||||||2
1646646150000|2022-03-07 09:42:30|1145|1143.5|1145.5|1144|1145.5|1144|1144.5|1143.5|437
1646646160000|2022-03-07 09:42:40|1146|1144.5|1146|1144.5|1147.5|1145.5|1146|1144.5|1709
1646646180000|2022-03-07 09:43:00|1145.5|1144|1145|1143|1145.5|1144|1145|1142.5|1754
1646646190000|2022-03-07 09:43:10|1144|1143.5|1145|1143.5|1145|1143.5|1144|1143.5|231
1646646200000|2022-03-07 09:43:20|1144|1143|1144|1142.5|1144|1143.5|1144|1142.5|511
1646646230000|2022-03-07 09:43:50||1143||1142.5||1143||1142.5|0
1646646240000|2022-03-07 09:44:00||1143||1143||1143||1143|981
1646646260000|2022-03-07 09:44:20|1143.5|1142.5|1143.5|1141.5|1143.5|1142.5|1142|1141.5|454
1646646270000|2022-03-07 09:44:30|1143||1143||1143||1143||0
1646646290000|2022-03-07 09:44:50|1142.5||1143||1143||1142.5||59
1646646300000|2022-03-07 09:45:00|1142.5||1142||1142.5||1142||69
1646646310000|2022-03-07 09:45:10|1142.5|1141|1142|1141|1142.5|1141|1142|1141|265
1646646320000|2022-03-07 09:45:20|1141|1140.5|1142.5|1141|1142.5|1141|1140|1137.5|3948
1646646330000|2022-03-07 09:45:30|1142|1140.5|1142|1141|1142|1141|1142|1140.5|291
1646646350000|2022-03-07 09:45:50||1140.5||1140.5||1140.5||1140.5|0
1646646370000|2022-03-07 09:46:10|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|46
1646646380000|2022-03-07 09:46:20|1143|1141.5|1143|1142|1143|1142|1143|1141.5|185
1646646390000|2022-03-07 09:46:30|||||||||59
1646646410000|2022-03-07 09:46:50|1142.5|1141.5|1142|1140.5|1143|1141.5|1142|1140.5|776
1646646420000|2022-03-07 09:47:00|1141.5||1141.5||1141.5||1141.5||0
1646646430000|2022-03-07 09:47:10|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|85
1646646450000|2022-03-07 09:47:30|1141.5|1140.5|1142.5|1140.5|1142.5|1140.5|1141.5|1140.5|355
1646646490000|2022-03-07 09:48:10|||||||||98
1646646510000|2022-03-07 09:48:30||1141||1141||1141||1141|0
1646646520000|2022-03-07 09:48:40||1141.5||1141||1141.5||1141|0
1646646530000|2022-03-07 09:48:50|1143|1141.5|1143|1142|1144|1142.5|1143|1141.5|971
1646646560000|2022-03-07 09:49:20|1142.5|1141.5|1142.5|1140.5|1142.5|1141.5|1142.5|1140.5|452
1646646570000|2022-03-07 09:49:30|1142|1141|1141.5|1140.5|1142|1141|1141.5|1140|204
1646646580000|2022-03-07 09:49:40|||||||||34
1646646590000|2022-03-07 09:49:50|1142.5|1141|1143|1141.5|1143|1141.5|1142.5|1141|150
1646646600000|2022-03-07 09:50:00|1142.5||1142.5||1142.5||1142.5||0
1646646610000|2022-03-07 09:50:10|1141.5|1141|1141.5|1140.5|1141.5|1141|1141.5|1140|379
1646646620000|2022-03-07 09:50:20|1142|1141|1144|1143|1145|1143|1142|1141|2367
1646646640000|2022-03-07 09:50:40|1145||1145||1145||1145||33
1646646650000|2022-03-07 09:50:50||1144||1144||1144||1144|1
1646646660000|2022-03-07 09:51:00|1145.5|1145|1146.5|1145|1147|1145|1145.5|1145|338
1646646670000|2022-03-07 09:51:10|1147||1147||1147||1147||0
1646646690000|2022-03-07 09:51:30|1147.5|1145.5|1148|1146|1148|1146|1147.5|1145.5|0
1646646710000|2022-03-07 09:51:50|1147.5|1145|1146|1144|1147.5|1145|1146|1144|286
1646646760000|2022-03-07 09:52:40|1146.5|1144.5|1147.5|1146|1147.5|1146|1146.5|1144.5|1371
1646646780000|2022-03-07 09:53:00|1147|1146.5|1147.5|1146.5|1147.5|1146.5|1147|1146.5|150
1646646790000|2022-03-07 09:53:10||1146||1146||1146||1146|1399
1646646800000|2022-03-07 09:53:20|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|8
1646646810000|2022-03-07 09:53:30|1146.5|1145|1146.5|1144|1146.5|1145|1146|1144|851
1646646820000|2022-03-07 09:53:40|1146||1146||1146||1146||0
1646646840000|2022-03-07 09:54:00|1146.5|1144.5|1147|1145|1147|1145|1146.5|1144.5|229
1646646870000|2022-03-07 09:54:30|1147.5||1147||1147.5||1147||0
1646646900000|2022-03-07 09:55:00|1146.5|1144.5|1147|1145|1147|1145|1146|1144|1905
1646646910000|2022-03-07 09:55:10|1147.5|1146|1149|1147|1149|1147|1147.5|1146|1413
1646646930000|2022-03-07 09:55:30|1148.5||1148.5||1148.5||1148.5||0
1646646960000|2022-03-07 09:56:00||1147.5||1147.5||1147.5||1147.5|214
1646646990000|2022-03-07 09:56:30|1149.5|1148|1149|1148|1149.5|1148.5|1149|1148|225
1646647000000|2022-03-07 09:56:40|1149.5||1149.5||1149.5||1149.5||0
1646647020000|2022-03-07 09:57:00|||||||||72
1646647030000|2022-03-07 09:57:10||1148.5||1148.5||1148.5||1148.5|118
1646647050000|2022-03-07 09:57:30|1150|1149|1150.5|1149.5|1150.5|1149.5|1150|1149|1309
1646647060000|2022-03-07 09:57:40|1151.5|1150|1151.5|1151|1151.5|1151|1151.5|1150|237
1646647070000|2022-03-07 09:57:50|1152.5|1150.5|1151.5|1150.5|1153|1150.5|1151.5|1150|623
1646647080000|2022-03-07 09:58:00|1152.5|1151|1152.5|1151|1152.5|1151|1152.5|1151|0
1646647090000|2022-03-07 09:58:10|1153|1151.5|1154|1152.5|1154|1152.5|1153|1151.5|0
1646647100000|2022-03-07 09:58:20|1153.5|1152|1153.5|1152|1153.5|1152.5|1153.5|1152|1151
1646647110000|2022-03-07 09:58:30|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|218
1646647130000|2022-03-07 09:58:50||1151||1151||1151||1151|339
1646647140000|2022-03-07 09:59:00|1152|1150.5|1149.5|1147.5|1152|1150.5|1149.5|1147.5|2440
1646647160000|2022-03-07 09:59:20|1150|1148|1151.5|1150.5|1151.5|1150.5|1150|1148|558
1646647170000|2022-03-07 09:59:30|1152.5|1151|1152.5|1150.5|1152.5|1151|1152.5|1150.5|315
1646647180000|2022-03-07 09:59:40|1153|1151.5|1151.5|1150.5|1153.5|1151.5|1151.5|1150.5|0
1646647190000|2022-03-07 09:59:50|1151|1150|1151.5|1150.5|1151.5|1150.5|1151|1150|424
1646647200000|2022-03-07 10:00:00|1151|1150|1151.5|1150.5|1151.5|1150.5|1151|1150|4
1646647220000|2022-03-07 10:00:20|1151|1150|1151|1149|1151.5|1150|1151|1149|580
1646647240000|2022-03-07 10:00:40|1151.5|1149.5|1151.5|1150|1151.5|1150|1151.5|1149.5|150
1646647250000|2022-03-07 10:00:50|1152.5|1150.5|1151|1149.5|1152.5|1150.5|1151|1149.5|105
1646647260000|2022-03-07 10:01:00|1150|1149|1151|1149|1151|1149|1150|1149|197
1646647270000|2022-03-07 10:01:10|1150.5||1150.5||1150.5||1150.5||7
1646647280000|2022-03-07 10:01:20||1149.5||1149.5||1149.5||1149.5|0
1646647310000|2022-03-07 10:01:50||1149||1149||1149||1149|0
1646647320000|2022-03-07 10:02:00|1149.5|1148.5|1150.5|1148.5|1150.5|1148.5|1149.5|1148.5|584
1646647330000|2022-03-07 10:02:10||1149||1148.5||1149||1148.5|0
1646647340000|2022-03-07 10:02:20|1149.5|1149|1151|1149|1151|1149|1149.5|1149|150
1646647350000|2022-03-07 10:02:30|1151.5|1149.5|1152.5|1150|1152.5|1151|1151.5|1149.5|2167
1646647360000|2022-03-07 10:02:40|1152|1149.5|1150.5|1149|1152|1149.5|1150.5|1148.5|231
1646647370000|2022-03-07 10:02:50|1150|1148.5|1150.5|1149|1150.5|1149|1150|1148.5|0
1646647380000|2022-03-07 10:03:00|1150|1148.5|1150|1148.5|1150.5|1148.5|1150|1148.5|251
1646647410000|2022-03-07 10:03:30||1149||1148.5||1149||1148.5|0
1646647420000|2022-03-07 10:03:40|1149.5|1148|1148.5|1147|1149.5|1148|1148.5|1146.5|715
1646647440000|2022-03-07 10:04:00|1149|1148|1150|1148|1150|1149|1149|1148|201
1646647470000|2022-03-07 10:04:30|1150.5|1149|1151.5|1150|1151.5|1150|1150.5|1149|682
1646647480000|2022-03-07 10:04:40|1152||1152.5||1152.5||1152||0
1646647490000|2022-03-07 10:04:50|1153|1150.5|1153|1151|1153.5|1151|1153|1150.5|0
1646647500000|2022-03-07 10:05:00|1152.5||1152.5||1153||1152.5||0
1646647520000|2022-03-07 10:05:20|1153|1152|1153.5|1151|1153.5|1152|1153|1151|30
1646647530000|2022-03-07 10:05:30||1152||1152||1152||1152|0
1646647550000|2022-03-07 10:05:50|1153|1151.5|1153.5|1152|1153.5|1152|1153|1151|0
1646647570000|2022-03-07 10:06:10|1153||1153||1153||1153||0
1646647590000|2022-03-07 10:06:30|1152.5|1151.5|1153|1151.5|1153|1151.5|1152.5|1151|877
1646647600000|2022-03-07 10:06:40|1153.5|1152.5|1154|1152.5|1154|1152.5|1153.5|1152.5|190
1646647610000|2022-03-07 10:06:50|1154.5||1154||1155||1154||0
1646647620000|2022-03-07 10:07:00|||||||||44
1646647650000|2022-03-07 10:07:30|1154.5|1153|1156|1154.5|1156|1154.5|1154.5|1153|328
1646647710000|2022-03-07 10:08:30|||||||||828
1646647730000|2022-03-07 10:08:50|1156.5|1155|1157|1155.5|1157|1155.5|1156.5|1155|475
1646647740000|2022-03-07 10:09:00|1158|1156|1159.5|1158.5|1159.5|1158.5|1158|1156|281
1646647750000|2022-03-07 10:09:10|1160|1158|1159.5|1158|1160|1158|1159.5|1158|387
1646647800000|2022-03-07 10:10:00|1159|1157|1158.5|1157|1159|1157|1158|1156.5|3760
1646647810000|2022-03-07 10:10:10|1159|1157.5|1159|1157.5|1159.5|1157.5|1159|1157.5|181
1646647820000|2022-03-07 10:10:20|1158|1157|1158.5|1157|1158.5|1157|1158|1157|332
1646647830000|2022-03-07 10:10:30|1159|1157.5|1159.5|1157.5|1159.5|1157.5|1159|1157.5|33
1646647840000|2022-03-07 10:10:40||1158||1158.5||1158.5||1158|69
1646647850000|2022-03-07 10:10:50|1159|1158|1159|1158|1159|1158|1159|1158|150
1646647870000|2022-03-07 10:11:10||1157.5||1157.5||1157.5||1157.5|79
1646647880000|2022-03-07 10:11:20|1159.5|1158|1159.5|1158|1159.5|1158|1159.5|1158|0
1646647890000|2022-03-07 10:11:30|1159|1157.5|1158.5|1157.5|1159|1158|1158.5|1157.5|245
1646647900000|2022-03-07 10:11:40|1159.5|1158|1159.5|1158|1159.5|1158|1159.5|1158|58
1646648000000|2022-03-07 10:13:20|1159|1157.5|1155|1153|1159|1157.5|1155|1153|1605
1646648020000|2022-03-07 10:13:40|1154.5|1153.5|1154.5|1153|1154.5|1153.5|1154|1153|401
1646648040000|2022-03-07 10:14:00|1155|1153.5|1155|1153.5|1155|1153.5|1155|1153|415
1646648050000|2022-03-07 10:14:10|||||||||1
1646648060000|2022-03-07 10:14:20|1154.5|1154|1154.5|1153|1154.5|1154|1153.5|1153|1848
1646648070000|2022-03-07 10:14:30|1155|1154|1155.5|1154|1155.5|1154.5|1155|1153.5|445
1646648100000|2022-03-07 10:15:00|1155|1153.5|1155|1153.5|1155|1153.5|1155|1153.5|869
1646648110000|2022-03-07 10:15:10|1154|1153|1154|1151.5|1154|1153|1154|1151.5|472
1646648120000|2022-03-07 10:15:20|1152.5|1152|1152|1150|1154|1152|1152|1150|275
1646648130000|2022-03-07 10:15:30|||||||||250
1646648150000|2022-03-07 10:15:50|1151|1149.5|1150.5|1149|1151|1150|1150.5|1149|1212
1646648160000|2022-03-07 10:16:00|1150||1150||1150||1150||0
1646648170000|2022-03-07 10:16:10|1150.5|1149.5|1151.5|1150|1151.5|1150.5|1150.5|1149.5|998
1646648180000|2022-03-07 10:16:20|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149|132
1646648200000|2022-03-07 10:16:40|1150.5|1149|1150.5|1149|1150.5|1149|1150.5|1149|0
1646648210000|2022-03-07 10:16:50||1149.5||1149.5||1149.5||1149.5|0
1646648220000|2022-03-07 10:17:00|1151|1150|1151|1149.5|1151|1150.5|1151|1149.5|79
1646648230000|2022-03-07 10:17:10|1150.5|1149|1150.5|1149|1151|1149.5|1150.5|1149|0
1646648250000|2022-03-07 10:17:30|1150|1148.5|1149.5|1147.5|1150|1148.5|1148.5|1146.5|1601
1646648270000|2022-03-07 10:17:50||1148||1148||1148||1148|0
1646648280000|2022-03-07 10:18:00|1150|1148.5|1151.5|1150|1151.5|1150|1150|1148.5|513
1646648290000|2022-03-07 10:18:10|1152|1150.5|1152|1150.5|1152|1150.5|1152|1150.5|108
1646648300000|2022-03-07 10:18:20|1152.5|1151|1152.5|1151|1153|1151.5|1152.5|1151|643
1646648310000|2022-03-07 10:18:30|1152||1152||1152||1152||132
1646648320000|2022-03-07 10:18:40|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|807
1646648330000|2022-03-07 10:18:50|1152|1151|1151|1149|1152|1151|1150.5|1149|688
1646648340000|2022-03-07 10:19:00|1150.5||1150.5||1150.5||1150.5||0
1646648350000|2022-03-07 10:19:10|||||||||115
1646648380000|2022-03-07 10:19:40|1149.5|1148.5|1148.5|1146.5|1149.5|1148.5|1147.5|1146|166
1646648390000|2022-03-07 10:19:50||1147||1147||1147||1147|35
1646648410000|2022-03-07 10:20:10|1148|1146.5|1148|1146.5|1148|1146.5|1148|1146.5|0
1646648440000|2022-03-07 10:20:40|1147.5|1146|1146|1144.5|1147.5|1146|1145.5|1143.5|1106
1646648460000|2022-03-07 10:21:00|1146.5|1145.5|1146.5|1145|1146.5|1145.5|1146.5|1145|79
1646648480000|2022-03-07 10:21:20|1146|1144.5|1146.5|1144.5|1146.5|1144.5|1146|1144.5|0
1646648490000|2022-03-07 10:21:30||1145.5||1145.5||1145.5||1145.5|0
1646648500000|2022-03-07 10:21:40|1146|1145|1146|1144.5|1146.5|1145|1145.5|1144.5|317
1646648520000|2022-03-07 10:22:00|1145.5||1145.5||1145.5||1145.5||0
1646648530000|2022-03-07 10:22:10|||||||||328
1646648570000|2022-03-07 10:22:50|1145|1143.5|1145|1143|1145|1143.5|1145|1143|281
1646648580000|2022-03-07 10:23:00||1143.5||1143.5||1143.5||1143.5|0
1646648590000|2022-03-07 10:23:10|1145.5|1144.5|1147|1144.5|1147|1144.5|1145.5|1144.5|814
1646648600000|2022-03-07 10:23:20||1145.5||1145.5||1145.5||1145.5|215
1646648610000|2022-03-07 10:23:30|1147.5|1146|1148|1147|1148|1147|1147.5|1146|702
1646648620000|2022-03-07 10:23:40|||||||||109
1646648650000|2022-03-07 10:24:10|1147.5|1146|1148|1146.5|1148|1146.5|1147.5|1146|291
1646648680000|2022-03-07 10:24:40|1149|1147|1148.5|1146.5|1149|1147.5|1148.5|1146.5|239
1646648690000|2022-03-07 10:24:50|||||||||65
1646648710000|2022-03-07 10:25:10|||||||||473
1646648760000|2022-03-07 10:26:00|1148|1146|1147|1146|1148|1146|1147|1146|306
1646648770000|2022-03-07 10:26:10|1146.5|1145.5|1146|1145.5|1146.5|1145.5|1146|1145.5|900
1646648780000|2022-03-07 10:26:20|1145.5|1144.5|1145|1143.5|1146|1144.5|1144.5|1142.5|1389
1646648790000|2022-03-07 10:26:30|1144.5|1143|1144|1142.5|1144.5|1143|1144|1142|64
1646648800000|2022-03-07 10:26:40|||||||||262
1646648820000|2022-03-07 10:27:00|1143.5|1142|1143.5|1142|1143.5|1142|1143.5|1142|0
1646648830000|2022-03-07 10:27:10|1144||1144||1144||1144||0
1646648840000|2022-03-07 10:27:20|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|119
1646648850000|2022-03-07 10:27:30|1144||1144||1144||1144||0
1646648860000|2022-03-07 10:27:40|1143.5|1142|1142|1141|1143.5|1142|1142|1141|290
1646648870000|2022-03-07 10:27:50||1140.5||1140||1140.5||1140|346
1646648880000|2022-03-07 10:28:00|1141.5||1141.5||1141.5||1141.5||0
1646648900000|2022-03-07 10:28:20|1141|1140.5|1142.5|1141|1142.5|1141.5|1141|1140.5|2200
1646648910000|2022-03-07 10:28:30|1141.5|1141.5|1145|1144|1145.5|1144|1141.5|1141|2841
1646648930000|2022-03-07 10:28:50|1145.5||1145.5||1145.5||1145.5||116
1646648940000|2022-03-07 10:29:00|1145||1145||1145||1145||0
1646648950000|2022-03-07 10:29:10|1145.5|1143.5|1144|1142.5|1145.5|1143.5|1144|1142.5|862
1646648960000|2022-03-07 10:29:20|1143.5|1142|1143|1141.5|1144|1142|1142.5|1141.5|884
1646648970000|2022-03-07 10:29:30|1142.5|1142|1142.5|1141.5|1143|1142|1142.5|1141.5|176
1646648980000|2022-03-07 10:29:40|1143||1143||1143||1143||765
1646648990000|2022-03-07 10:29:50||1142||1141.5||1142||1141.5|0
1646649020000|2022-03-07 10:30:20|1142.5||1143||1143||1142.5||1
1646649080000|2022-03-07 10:31:20||1142||1142||1142||1142|0
1646649090000|2022-03-07 10:31:30|||||||||67
1646649100000|2022-03-07 10:31:40|1143.5|1142.5|1144.5|1143|1144.5|1143.5|1143.5|1142.5|2176
1646649110000|2022-03-07 10:31:50|1145|1143.5|1145.5|1144|1145.5|1144.5|1145|1143.5|820
1646649130000|2022-03-07 10:32:10|||||||||74
1646649150000|2022-03-07 10:32:30|1145|1143.5|1144.5|1143|1145|1143.5|1144.5|1143|1123
1646649210000|2022-03-07 10:33:30||1143.5||1143.5||1143.5||1143.5|30
1646649230000|2022-03-07 10:33:50|1144|1143|1143.5|1143|1144.5|1143.5|1143.5|1142|2643
1646649250000|2022-03-07 10:34:10|1144|1142.5|1142.5|1142|1144|1142.5|1142.5|1142|1289
1646649260000|2022-03-07 10:34:20|1143||1143||1143||1143||38
1646649270000|2022-03-07 10:34:30|1142.5|1141.5|1142|1141.5|1142.5|1141.5|1142|1141.5|109
1646649280000|2022-03-07 10:34:40|1141.5|1141|1141.5|1140.5|1141.5|1141|1141.5|1140|687
1646649290000|2022-03-07 10:34:50|1142|1141|1141.5|1140.5|1142|1141|1141.5|1140.5|372
1646649300000|2022-03-07 10:35:00|1142||1142||1142||1142||177
1646649310000|2022-03-07 10:35:10|1143|1141|1144.5|1143|1145|1143|1142.5|1140.5|2177
1646649330000|2022-03-07 10:35:30|1145|1143.5|1145.5|1144|1145.5|1144|1144.5|1143.5|668
1646649340000|2022-03-07 10:35:40|1146|1144.5|1147.5|1146.5|1148|1147.5|1146|1144.5|1494
1646649350000|2022-03-07 10:35:50|1148||1147.5||1148.5||1147.5||16
1646649360000|2022-03-07 10:36:00|1148.5|1147|1148.5|1147|1149|1147|1148.5|1147|57
1646649410000|2022-03-07 10:36:50|1147.5|1146.5|1147.5|1146|1147.5|1146.5|1147.5|1146|446
1646649430000|2022-03-07 10:37:10|1146|1145.5|1146.5|1145.5|1147.5|1146|1146|1145|936
1646649450000|2022-03-07 10:37:30|1147||1147.5||1147.5||1147||52
1646649460000|2022-03-07 10:37:40||1146||1146||1146||1145.5|0
1646649500000|2022-03-07 10:38:20|1147|1146.5|1147|1145|1147|1146.5|1147|1145|373
1646649530000|2022-03-07 10:38:50|||||||||1300
1646649550000|2022-03-07 10:39:10|1146.5|1144.5|1144|1142|1146.5|1144.5|1143.5|1142|1097
1646649560000|2022-03-07 10:39:20|1143.5|1141.5|1142|1140.5|1143.5|1141.5|1141|1140|296
1646649570000|2022-03-07 10:39:30||1140||1140.5||1140.5||1140|0
1646649590000|2022-03-07 10:39:50|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|0
1646649600000|2022-03-07 10:40:00||1140.5||1140||1140.5||1140|0
1646649610000|2022-03-07 10:40:10|1142|1140.5|1142|1140.5|1142|1140.5|1141.5|1140|366
1646649620000|2022-03-07 10:40:20|1142.5|1141.5|1144|1141.5|1144|1142|1142.5|1141.5|572
1646649630000|2022-03-07 10:40:30|1143.5|1141|1143|1141.5|1143.5|1141.5|1143|1141|1650
1646649640000|2022-03-07 10:40:40||1141||1141.5||1141.5||1141|0
1646649650000|2022-03-07 10:40:50|1143.5||1143.5||1143.5||1143.5||0
1646649660000|2022-03-07 10:41:00|1143||1143||1143||1143||0
1646649680000|2022-03-07 10:41:20|1142|1142.5|1141|1139.5|1142|1142.5|1141|1139|1068
1646649720000|2022-03-07 10:42:00|1140.5||1140.5||1140.5||1140.5||0
1646649740000|2022-03-07 10:42:20|1141||1140.5||1141||1140.5||100
1646649770000|2022-03-07 10:42:50|1140|1139|1141.5|1140|1141.5|1140.5|1139|1137.5|1100
1646649780000|2022-03-07 10:43:00||1140.5||1140||1140.5||1140|42
1646649800000|2022-03-07 10:43:20||1140.5||1140.5||1140.5||1140.5|0
1646649810000|2022-03-07 10:43:30|1142|1141|1146|1144.5|1146|1145|1142|1141|6081
1646649830000|2022-03-07 10:43:50|1145|1144|1143.5|1141.5|1145|1144|1142.5|1141.5|1654
1646649840000|2022-03-07 10:44:00|1143||1143||1143||1143||0
1646649850000|2022-03-07 10:44:10|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1646649880000|2022-03-07 10:44:40|1143|1141.5|1143.5|1142|1144|1142.5|1143|1141.5|210
1646649890000|2022-03-07 10:44:50|||||||||3
1646649900000|2022-03-07 10:45:00|1144|1142.5|1144.5|1142.5|1144.5|1142.5|1144|1142.5|0
1646649920000|2022-03-07 10:45:20|1144|1142|1143.5|1142.5|1144|1142.5|1143.5|1142|150
1646649930000|2022-03-07 10:45:30|1144|1143|1144.5|1143|1144.5|1143|1144|1143|30
1646649940000|2022-03-07 10:45:40|||||||||87
1646649950000|2022-03-07 10:45:50|||||||||545
1646650000000|2022-03-07 10:46:40|1144|1142.5|1143.5|1142.5|1144.5|1143|1143.5|1142.5|1058
1646650010000|2022-03-07 10:46:50|1144|1143|1144.5|1143|1144.5|1143|1144|1143|133
1646650020000|2022-03-07 10:47:00|1144|1142.5|1143.5|1142.5|1144|1142.5|1143.5|1142.5|413
1646650030000|2022-03-07 10:47:10|1144|1143|1144.5|1143|1144.5|1143|1144|1143|517
1646650060000|2022-03-07 10:47:40|1144|1142.5|1143.5|1142.5|1144.5|1143|1143|1142.5|456
1646650070000|2022-03-07 10:47:50|1143|1141.5|1143.5|1141.5|1143.5|1142|1142.5|1141|221
1646650080000|2022-03-07 10:48:00|1143||1143||1143||1143||0
1646650090000|2022-03-07 10:48:10|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|1229
1646650100000|2022-03-07 10:48:20|1142|1141.5|1143|1142|1143|1142|1142|1141.5|735
1646650110000|2022-03-07 10:48:30|1143.5|1142.5|1144.5|1143|1145|1144|1143.5|1142.5|2020
1646650120000|2022-03-07 10:48:40|||||||||389
1646650230000|2022-03-07 10:50:30|||||||||1
1646650280000|2022-03-07 10:51:20|1144|1142.5|1143|1141.5|1144|1143|1140.5|1140|4715
1646650340000|2022-03-07 10:52:20|1143.5||1143.5||1143.5||1143.5||138
1646650350000|2022-03-07 10:52:30|1144|1142|1143.5|1142|1144|1143.5|1143|1142|1364
1646650360000|2022-03-07 10:52:40|1143||1143||1143||1143||0
1646650380000|2022-03-07 10:53:00|1142.5|1141.5|1142|1141|1143|1141.5|1141|1140.5|1238
1646650390000|2022-03-07 10:53:10|1143|1141.5|1143|1142|1143|1142|1142.5|1141.5|982
1646650400000|2022-03-07 10:53:20||1141.5||1141.5||1141.5||1141|629
1646650430000|2022-03-07 10:53:50|1142.5|1141|1142|1140.5|1142.5|1141|1141.5|1140.5|440
1646650460000|2022-03-07 10:54:20|||||||||200
1646650490000|2022-03-07 10:54:50|1141|1141|1139.5|1137.5|1141|1141|1138.5|1136.5|2667
1646650500000|2022-03-07 10:55:00|1138|1137|1138|1137|1138|1137|1137.5|1135.5|1589
1646650510000|2022-03-07 10:55:10|1138.5|1137.5|1138.5|1137|1139|1137.5|1138|1137|397
1646650520000|2022-03-07 10:55:20|1138|1136.5|1137.5|1135.5|1138.5|1137|1137|1135|1480
1646650530000|2022-03-07 10:55:30||1136||1136.5||1136.5||1136|53
1646650540000|2022-03-07 10:55:40|1138|1137.5|1138.5|1137.5|1139|1137.5|1138|1137.5|194
1646650550000|2022-03-07 10:55:50||1137||1137||1137||1137|0
1646650560000|2022-03-07 10:56:00|1139|1137.5|1138.5|1137|1139|1137.5|1138.5|1137|0
1646650570000|2022-03-07 10:56:10|1138||1138||1138||1138||300
1646650580000|2022-03-07 10:56:20|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|332
1646650600000|2022-03-07 10:56:40|1138|1137|1137.5|1135.5|1138|1137|1137.5|1135.5|498
1646650610000|2022-03-07 10:56:50||1136||1136||1136||1136|0
1646650620000|2022-03-07 10:57:00||1135.5||1135.5||1136||1135.5|0
1646650650000|2022-03-07 10:57:30|1137|1135|1136.5|1135.5|1137|1135.5|1136.5|1135|241
1646650660000|2022-03-07 10:57:40|1137|1136|1138.5|1137|1139|1138|1137|1136|3054
1646650670000|2022-03-07 10:57:50|1138||1138||1138||1138||0
1646650680000|2022-03-07 10:58:00|1137.5|1136.5|1137|1136|1137.5|1136.5|1137|1136|163
1646650690000|2022-03-07 10:58:10||1135||1136||1136||1135|290
1646650700000|2022-03-07 10:58:20|1137.5||1137||1137.5||1137||150
1646650710000|2022-03-07 10:58:30|1137.5||1137||1137.5||1137||0
1646650730000|2022-03-07 10:58:50||1135||1135.5||1135.5||1135|133
1646650740000|2022-03-07 10:59:00|1136|1135|1135|1133.5|1136|1135|1135|1133.5|625
1646650770000|2022-03-07 10:59:30|1134.5|1133|1133.5|1132.5|1134.5|1133|1133.5|1132.5|109
1646650780000|2022-03-07 10:59:40|1133|1132|1133.5|1132|1133.5|1132|1133|1131.5|181
1646650790000|2022-03-07 10:59:50|||||||||16
1646650800000|2022-03-07 11:00:00|1134|1132.5|1134|1132|1134.5|1133|1134|1132|552
1646650830000|2022-03-07 11:00:30|1134.5|1133|1134|1132|1134.5|1133|1134|1132|0
1646650840000|2022-03-07 11:00:40|1134.5|1132.5|1134|1133|1134.5|1133.5|1134|1132.5|104
1646650850000|2022-03-07 11:00:50|||||||||264
1646650880000|2022-03-07 11:01:20|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134|1133|553
1646650890000|2022-03-07 11:01:30|1134|1133|1133.5|1132|1134.5|1134|1133.5|1132|2077
1646650900000|2022-03-07 11:01:40|1134||1133.5||1134||1133.5||1
1646650910000|2022-03-07 11:01:50|1134||1134||1134||1134||0
1646650920000|2022-03-07 11:02:00|1134.5|1132.5|1134.5|1133|1135.5|1134|1133.5|1132.5|2691
1646650930000|2022-03-07 11:02:10|1133.5|1132.5|1134.5|1133|1134.5|1133|1133.5|1132.5|17
1646650950000|2022-03-07 11:02:30|1135|1134|1136|1134|1136|1134|1135|1134|198
1646650960000|2022-03-07 11:02:40|1136.5|1134.5|1138.5|1137|1139|1137.5|1136.5|1134.5|4361
1646650970000|2022-03-07 11:02:50|1139|1137.5|1139|1137.5|1139|1137.5|1138.5|1137|528
1646650990000|2022-03-07 11:03:10|1138.5|1137|1134.5|1132|1138.5|1137|1134.5|1132|3414
1646651000000|2022-03-07 11:03:20|1134|1133|1132.5|1131|1134|1133|1132|1130|1719
1646651010000|2022-03-07 11:03:30||1130.5||1130.5||1130.5||1130.5|160
1646651020000|2022-03-07 11:03:40||1130||1130||1130||1130|99
1646651030000|2022-03-07 11:03:50|||||||||223
1646651050000|2022-03-07 11:04:10||1131||1131||1131||1131|110
1646651070000|2022-03-07 11:04:30||1130.5||1130||1131||1130|208
1646651080000|2022-03-07 11:04:40|||||||||50
1646651110000|2022-03-07 11:05:10|1132|1131|1131.5|1130|1132|1131|1131.5|1130|71
1646651120000|2022-03-07 11:05:20||1131||1130||1131||1130|314
1646651150000|2022-03-07 11:05:50|1131|1130.5|1131.5|1130|1131.5|1130.5|1131|1130|911
1646651160000|2022-03-07 11:06:00|1132|1130.5|1132|1130.5|1132|1130.5|1132|1130.5|735
1646651170000|2022-03-07 11:06:10|1131.5|1131|1132|1131|1132|1131|1131.5|1130.5|250
1646651180000|2022-03-07 11:06:20|1131.5|1130.5|1131.5|1130|1131.5|1130.5|1131.5|1130|466
1646651210000|2022-03-07 11:06:50|||||||||254
1646651240000|2022-03-07 11:07:20|1131|1129.5|1129.5|1128.5|1131|1130|1129.5|1128.5|544
1646651250000|2022-03-07 11:07:30|1129|1127.5|1128.5|1127|1129|1128|1127.5|1126|943
1646651260000|2022-03-07 11:07:40|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|49
1646651270000|2022-03-07 11:07:50|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|695
1646651280000|2022-03-07 11:08:00|1129|1127.5|1129|1127|1129|1128|1129|1127|172
1646651290000|2022-03-07 11:08:10|1128.5||1128.5||1128.5||1128.5||0
1646651300000|2022-03-07 11:08:20|1129||1128.5||1129||1128.5||178
1646651310000|2022-03-07 11:08:30|1129||1129||1129||1129||101
1646651320000|2022-03-07 11:08:40|1129.5|1127.5|1129.5|1128|1129.5|1129|1129|1127.5|704
1646651340000|2022-03-07 11:09:00||1129||1128.5||1129||1128.5|150
1646651380000|2022-03-07 11:09:40|1129|1128|1129|1128|1129|1128|1129|1128|194
1646651400000|2022-03-07 11:10:00|1129.5|1128.5|1132.5|1131|1132.5|1131|1129|1128.5|2239
1646651410000|2022-03-07 11:10:10|1133|1131.5|1133.5|1132|1133.5|1132|1133|1131.5|529
1646651420000|2022-03-07 11:10:20|1132.5|1131.5|1129.5|1128|1132.5|1131.5|1129.5|1127.5|1926
1646651430000|2022-03-07 11:10:30|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|0
1646651450000|2022-03-07 11:10:50|1128.5|1126.5|1128|1127|1128.5|1127|1127|1126|1326
1646651460000|2022-03-07 11:11:00|1129|1127.5|1132.5|1131|1132.5|1131|1129|1127.5|2396
1646651490000|2022-03-07 11:11:30||1131.5||1131||1131.5||1131|0
1646651520000|2022-03-07 11:12:00||1131.5||1131.5||1131.5||1131.5|0
1646651530000|2022-03-07 11:12:10|1133||1132.5||1133||1132.5||150
1646651550000|2022-03-07 11:12:30|1132|1131|1131|1130|1132|1131|1131|1130|912
1646651560000|2022-03-07 11:12:40|1131.5|1130.5|1131.5|1130|1132|1130.5|1131.5|1130|158
1646651570000|2022-03-07 11:12:50|1131||1131||1131||1131||0
1646651580000|2022-03-07 11:13:00|1131.5|1130.5|1131.5|1130|1131.5|1130.5|1131.5|1130|209
1646651600000|2022-03-07 11:13:20||1130.5||1130.5||1130.5||1130|0
1646651620000|2022-03-07 11:13:40|1131|1130|1131|1130|1131|1130|1131|1130|246
1646651630000|2022-03-07 11:13:50|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|136
1646651640000|2022-03-07 11:14:00|||||||||611
1646651650000|2022-03-07 11:14:10|1132|1131|1132|1130.5|1133|1131|1132|1130.5|706
1646651690000|2022-03-07 11:14:50|1131|1130|1129.5|1128.5|1131.5|1130|1129.5|1128.5|1938
1646651700000|2022-03-07 11:15:00|1129|1128|1128|1126|1129|1128|1126.5|1124.5|3239
1646651710000|2022-03-07 11:15:10|1128.5|1126.5|1127.5|1126|1128.5|1127|1127.5|1126|255
1646651720000|2022-03-07 11:15:20|1127|1125.5|1126|1125|1127|1125.5|1126|1125|741
1646651730000|2022-03-07 11:15:30|1125|1124|1124|1123|1125|1124.5|1123|1121.5|2818
1646651740000|2022-03-07 11:15:40|1123.5|1122.5|1124|1122.5|1124|1122.5|1123.5|1122.5|0
1646651750000|2022-03-07 11:15:50|1123.5|1122|1123.5|1122|1123.5|1122.5|1123.5|1121.5|642
1646651760000|2022-03-07 11:16:00|1124|1122.5|1123.5|1122|1124|1123|1123.5|1122|1263
1646651770000|2022-03-07 11:16:10|1122.5|1121.5|1123.5|1121.5|1123.5|1121.5|1122.5|1121|101
1646651790000|2022-03-07 11:16:30|1122.5|1122|1123.5|1121|1123.5|1122|1122.5|1121|163
1646651800000|2022-03-07 11:16:40||1121.5||1121.5||1121.5||1121|23
1646651820000|2022-03-07 11:17:00|1122.5|1121|1123.5|1121.5|1123.5|1121.5|1122.5|1121|0
1646651830000|2022-03-07 11:17:10|1123|1122|1123|1121.5|1123|1122|1122.5|1121|453
1646651850000|2022-03-07 11:17:30||1122||1122||1122||1122|0
1646651860000|2022-03-07 11:17:40|||||||||28
1646651870000|2022-03-07 11:17:50|||||||||29
1646651880000|2022-03-07 11:18:00|1122.5|1121.5|1122.5|1120|1122.5|1122|1122|1120|583
1646651890000|2022-03-07 11:18:10|1122||1121.5||1122||1121.5||117
1646651900000|2022-03-07 11:18:20|1121|1120.5|1121.5|1120.5|1122|1120.5|1121|1120.5|968
1646651910000|2022-03-07 11:18:30|1121|1120|1121|1119|1121|1120|1121|1118.5|464
1646651920000|2022-03-07 11:18:40|1120.5|1118.5|1120|1118|1120.5|1118.5|1120|1118|0
1646651940000|2022-03-07 11:19:00|1120.5|1118.5|1121.5|1120|1121.5|1120|1120.5|1118.5|2042
1646651950000|2022-03-07 11:19:10|||||||||177
1646651970000|2022-03-07 11:19:30|1122.5|1120.5|1124.5|1122.5|1125|1122.5|1122.5|1120.5|2385
1646651990000|2022-03-07 11:19:50|1125|1123|1125.5|1123.5|1125.5|1124.5|1124.5|1123|556
1646652010000|2022-03-07 11:20:10|1124.5|1123|1124.5|1122.5|1125.5|1123.5|1124.5|1122.5|704
1646652080000|2022-03-07 11:21:20|1124|1124|1121|1119|1125|1124|1121|1119|3437
1646652090000|2022-03-07 11:21:30|1121.5|1119.5|1118.5|1117.5|1121.5|1120|1118|1117|2690
1646652100000|2022-03-07 11:21:40|1119|1117|1119|1118|1119|1118|1119|1117|150
1646652110000|2022-03-07 11:21:50|1119.5|1118.5|1119.5|1118|1119.5|1118.5|1119.5|1118|266
1646652120000|2022-03-07 11:22:00|1120|1118.5|1123.5|1121.5|1123.5|1121.5|1120|1117.5|1781
1646652130000|2022-03-07 11:22:10|1123||1123.5||1124||1123||200
1646652160000|2022-03-07 11:22:40|1124|1122|1125.5|1124.5|1126.5|1124.5|1123.5|1122|2009
1646652170000|2022-03-07 11:22:50|1126|1125|1127|1125|1127.5|1125|1126|1125|346
1646652180000|2022-03-07 11:23:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1646652220000|2022-03-07 11:23:40|||||||||88
1646652280000|2022-03-07 11:24:40|||||||||87
1646652290000|2022-03-07 11:24:50|1125.5|1125|1126|1124|1126|1125|1125|1124|652
1646652300000|2022-03-07 11:25:00|1125|1123|1123|1121.5|1125|1123.5|1122.5|1121.5|1360
1646652360000|2022-03-07 11:26:00|1122.5|1121|1123|1121.5|1123|1121.5|1121.5|1121|641
1646652370000|2022-03-07 11:26:10|1122.5||1122.5||1122.5||1122.5||74
1646652380000|2022-03-07 11:26:20|1122|1121|1122|1120.5|1122|1121|1122|1120.5|249
1646652390000|2022-03-07 11:26:30|1121.5|1121|1122|1120.5|1122|1121|1121.5|1120.5|385
1646652400000|2022-03-07 11:26:40|1121.5|1121|1122|1121|1122|1121|1121.5|1120.5|280
1646652420000|2022-03-07 11:27:00|1122.5|1121.5|1124.5|1122.5|1124.5|1123|1122.5|1121|1598
1646652430000|2022-03-07 11:27:10|||||||||88
1646652450000|2022-03-07 11:27:30|1125|1123|1124.5|1123|1125|1123|1124.5|1123|0
1646652460000|2022-03-07 11:27:40|||||||||69
1646652470000|2022-03-07 11:27:50|1125.5|1123.5|1125.5|1124|1126|1124|1125.5|1123.5|238
1646652480000|2022-03-07 11:28:00|1126|1124.5|1125.5|1124.5|1126|1125|1125.5|1124.5|42
1646652490000|2022-03-07 11:28:10|1126|1125|1126|1125|1126|1125|1126|1125|0
1646652520000|2022-03-07 11:28:40|1126.5|1125.5|1127.5|1126.5|1128.5|1127|1126.5|1125.5|1110
1646652530000|2022-03-07 11:28:50|1127|1126|1125|1123|1127|1126|1125|1122.5|1284
1646652540000|2022-03-07 11:29:00|1125.5|1123.5|1127|1125|1127|1125|1125.5|1123.5|716
1646652550000|2022-03-07 11:29:10|1126||1126||1126||1126||664
1646652560000|2022-03-07 11:29:20|1126.5|1125.5|1127.5|1126|1127.5|1126.5|1126|1125.5|926
1646652570000|2022-03-07 11:29:30|||||||||1
1646652580000|2022-03-07 11:29:40|1128|1126.5|1128.5|1126.5|1129|1126.5|1128|1126|124
1646652590000|2022-03-07 11:29:50|1128|1126|1127.5|1126|1128|1126|1127.5|1126|288
1646652610000|2022-03-07 11:30:10||1126.5||1126.5||1126.5||1126.5|0
1646652620000|2022-03-07 11:30:20|1128|1127.5|1129|1127.5|1129|1127.5|1128|1126.5|405
1646652630000|2022-03-07 11:30:30|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1646652650000|2022-03-07 11:30:50||1127.5||1127.5||1127.5||1127.5|150
1646652700000|2022-03-07 11:31:40|1128|1127|1127.5|1126|1128.5|1127|1127.5|1126|885
1646652720000|2022-03-07 11:32:00|1126.5|1125.5|1127.5|1125.5|1127.5|1125.5|1126.5|1125.5|299
1646652730000|2022-03-07 11:32:10||1126||1126||1126||1126|0
1646652760000|2022-03-07 11:32:40||1126.5||1126.5||1126.5||1126.5|0
1646652770000|2022-03-07 11:32:50|1128||1128||1128||1128||185
1646652780000|2022-03-07 11:33:00|1128.5||1128||1129||1128||267
1646652800000|2022-03-07 11:33:20|||||||||92
1646652810000|2022-03-07 11:33:30|||||||||10
1646652850000|2022-03-07 11:34:10|||||||||148
1646652860000|2022-03-07 11:34:20|||||||||160
1646652870000|2022-03-07 11:34:30|||||||||160
1646652890000|2022-03-07 11:34:50|1127.5||1127.5||1127.5||1127.5||0
1646652900000|2022-03-07 11:35:00|1127|1126|1126.5|1125.5|1127.5|1126|1126|1125|1921
1646652910000|2022-03-07 11:35:10||1125||1125||1125||1125|150
1646652930000|2022-03-07 11:35:30||1125.5||1125.5||1125.5||1125.5|20
1646652940000|2022-03-07 11:35:40|1127|1126|1126.5|1125|1127|1126.5|1126.5|1125|638
1646652960000|2022-03-07 11:36:00|1127|1126|1128.5|1126.5|1128.5|1126.5|1126.5|1126|1120
1646652970000|2022-03-07 11:36:10|1128||1128||1128||1128||0
1646652990000|2022-03-07 11:36:30|||||||||241
1646653000000|2022-03-07 11:36:40|||||||||6
1646653030000|2022-03-07 11:37:10|1127|1126|1127|1125.5|1127|1126.5|1127|1124.5|1295
1646653040000|2022-03-07 11:37:20|1127.5|1126|1128.5|1127|1130|1128.5|1127.5|1126|2834
1646653080000|2022-03-07 11:38:00||1127.5||1127.5||1127.5||1127.5|560
1646653090000|2022-03-07 11:38:10|1129|1128|1129.5|1128|1129.5|1128.5|1129|1128|747
1646653110000|2022-03-07 11:38:30|1130|1128.5|1130.5|1128.5|1130.5|1128.5|1129.5|1128.5|2385
1646653130000|2022-03-07 11:38:50|1131|1129.5|1129.5|1128.5|1131|1129.5|1129.5|1128.5|1949
1646653140000|2022-03-07 11:39:00|||||||||99
1646653170000|2022-03-07 11:39:30|||||||||17
1646653180000|2022-03-07 11:39:40|1129|1128|1128.5|1127.5|1129.5|1128|1128.5|1127.5|1285
1646653190000|2022-03-07 11:39:50|1129|1127|1128|1127|1129|1127|1127.5|1127|484
1646653210000|2022-03-07 11:40:10|1128.5|1127.5|1128.5|1127|1128.5|1127.5|1128.5|1127|462
1646653220000|2022-03-07 11:40:20||1127.5||1127.5||1127.5||1127.5|0
1646653230000|2022-03-07 11:40:30|1129||1129||1129||1129||476
1646653240000|2022-03-07 11:40:40|1129.5|1128.5|1127.5|1126.5|1129.5|1128.5|1127.5|1126.5|1906
1646653260000|2022-03-07 11:41:00|1128||1128||1128.5||1128||0
1646653270000|2022-03-07 11:41:10|1127.5|1126|1127.5|1126|1127.5|1126|1127|1126|357
1646653280000|2022-03-07 11:41:20||1126.5||1126.5||1126.5||1126|256
1646653290000|2022-03-07 11:41:30|1127|1126|1127.5|1126|1127.5|1126|1127|1126|133
1646653300000|2022-03-07 11:41:40|1127||1127||1127||1127||0
1646653310000|2022-03-07 11:41:50|1126.5||1127||1127||1126.5||150
1646653350000|2022-03-07 11:42:30|1127.5|1126.5|1127.5|1126|1127.5|1126.5|1127.5|1126|373
1646653380000|2022-03-07 11:43:00|1127||1127||1127||1127||480
1646653400000|2022-03-07 11:43:20|1126.5|1125.5|1126.5|1125.5|1127|1125.5|1126|1125|1403
1646653420000|2022-03-07 11:43:40|1126|1125|1126|1124.5|1126|1125|1125|1124|145
1646653440000|2022-03-07 11:44:00|1125.5|1124|1124.5|1123|1125.5|1124|1124.5|1123|397
1646653510000|2022-03-07 11:45:10||1123.5||1123||1123.5||1123|2
1646653540000|2022-03-07 11:45:40|||||||||1487
1646653550000|2022-03-07 11:45:50||1123.5||1123.5||1123.5||1123.5|0
1646653560000|2022-03-07 11:46:00|1125|1124|1125|1124|1125|1124|1124.5|1123.5|505
1646653580000|2022-03-07 11:46:20|||||||||60
1646653600000|2022-03-07 11:46:40|1124.5|1123.5|1124.5|1123.5|1125|1124|1124.5|1123.5|380
1646653620000|2022-03-07 11:47:00|1125|1124|1125|1124|1125|1124|1125|1123.5|439
1646653650000|2022-03-07 11:47:30|1124.5|1123|1124|1123.5|1125|1124|1124|1123|349
1646653660000|2022-03-07 11:47:40|1123.5|1123|1124|1123|1124|1123|1123.5|1123|340
1646653670000|2022-03-07 11:47:50|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|268
1646653680000|2022-03-07 11:48:00|1124|1123|1124.5|1122.5|1124.5|1123|1124|1122.5|257
1646653720000|2022-03-07 11:48:40|1125|1123|1126|1124.5|1126|1125.5|1125|1123|2931
1646653750000|2022-03-07 11:49:10|1125.5|1124|1125|1123.5|1125.5|1124.5|1125|1123.5|634
1646653760000|2022-03-07 11:49:20|1124|1123|1124|1123|1124|1123|1124|1123|364
1646653770000|2022-03-07 11:49:30|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|145
1646653780000|2022-03-07 11:49:40|||||||||111
1646653800000|2022-03-07 11:50:00|1123|1121.5|1122|1121|1123|1121.5|1121.5|1120|531
1646653830000|2022-03-07 11:50:30|||||||||113
1646653840000|2022-03-07 11:50:40|||||||||92
1646653860000|2022-03-07 11:51:00|1122.5|1121.5|1122.5|1121|1122.5|1121.5|1122.5|1121|286
1646653880000|2022-03-07 11:51:20|||||||||21
1646653900000|2022-03-07 11:51:40||1121.5||1121.5||1121.5||1121.5|0
1646653910000|2022-03-07 11:51:50||1121||1121.5||1121.5||1121|150
1646653920000|2022-03-07 11:52:00|1123|1122|1125|1123|1125|1123|1123|1122|2599
1646653930000|2022-03-07 11:52:10|1125.5|1123.5|1125.5|1124|1125.5|1124|1125.5|1123.5|387
1646653940000|2022-03-07 11:52:20||1124.5||1124.5||1125||1124.5|307
1646653960000|2022-03-07 11:52:40|||||||||258
1646653970000|2022-03-07 11:52:50|1125|1123.5|1124.5|1123.5|1125|1123.5|1124.5|1123.5|1347
1646653980000|2022-03-07 11:53:00|1124||1124||1124||1124||546
1646653990000|2022-03-07 11:53:10|1123.5|1123|1123.5|1122|1124|1123|1123|1122|438
1646654010000|2022-03-07 11:53:30||1122.5||1122.5||1122.5||1122.5|0
1646654020000|2022-03-07 11:53:40||1122||1122.5||1122.5||1122|0
1646654040000|2022-03-07 11:54:00|1124|1123|1124|1122.5|1124|1123|1123.5|1122.5|393
1646654060000|2022-03-07 11:54:20|1124.5|1123|1124.5|1123.5|1125|1123.5|1124.5|1123|930
1646654070000|2022-03-07 11:54:30|1124|1123|1124|1122.5|1124|1123|1124|1122.5|198
1646654090000|2022-03-07 11:54:50|||||||||179
1646654100000|2022-03-07 11:55:00|1124.5|1123|1124.5|1124|1124.5|1124|1124.5|1123|8441
1646654140000|2022-03-07 11:55:40|||||||||13
1646654160000|2022-03-07 11:56:00|1125|1123.5|1126|1125|1126|1125|1125|1123.5|2908
1646654170000|2022-03-07 11:56:10|1127|1125.5|1127.5|1126|1127.5|1126|1127|1125|373
1646654190000|2022-03-07 11:56:30||1125.5||1125||1125.5||1125|0
1646654200000|2022-03-07 11:56:40||1126||1126||1126||1126|0
1646654250000|2022-03-07 11:57:30|1128|1126.5|1130|1128|1130.5|1128|1127.5|1126.5|576
1646654260000|2022-03-07 11:57:40|1130.5||1130.5||1130.5||1130.5||0
1646654280000|2022-03-07 11:58:00|1130||1130||1130||1130||0
1646654300000|2022-03-07 11:58:20|1129.5|1128.5|1128.5|1127.5|1129.5|1129|1128.5|1127.5|326
1646654310000|2022-03-07 11:58:30||1127||1127||1127||1127|232
1646654330000|2022-03-07 11:58:50|1128|1126.5|1128|1126.5|1128.5|1126.5|1128|1126.5|1071
1646654340000|2022-03-07 11:59:00||1127||1126.5||1127||1126.5|422
1646654350000|2022-03-07 11:59:10|1127.5||1127.5||1128||1127.5||293
1646654360000|2022-03-07 11:59:20|1127|1126|1125|1124|1127|1126|1125|1124|2834
1646654370000|2022-03-07 11:59:30|1125.5||1125.5||1125.5||1125.5||758
1646654380000|2022-03-07 11:59:40|1125|1124.5|1124|1123.5|1125.5|1124.5|1124|1123.5|1979
1646654390000|2022-03-07 11:59:50|1123.5|1123|1123|1121.5|1124|1123|1123|1121|501
1646654400000|2022-03-07 12:00:00|1122.5|1121|1122.5|1121.5|1122.5|1121.5|1122.5|1121|0
1646654410000|2022-03-07 12:00:10|1123|1122|1123|1122|1123|1122|1122.5|1122|403
1646654420000|2022-03-07 12:00:20|1123.5||1123.5||1123.5||1123.5||1
1646654430000|2022-03-07 12:00:30|||||||||64
1646654440000|2022-03-07 12:00:40|1124|1122.5|1125|1124|1126|1124|1124|1122|485
1646654490000|2022-03-07 12:01:30|1126|1124.5|1126.5|1124.5|1126.5|1124.5|1125.5|1124.5|626
1646654510000|2022-03-07 12:01:50|1127||1127||1127||1127||0
1646654520000|2022-03-07 12:02:00|1126.5||1126.5||1126.5||1126.5||0
1646654540000|2022-03-07 12:02:20|1127|1125.5|1129|1127|1129.5|1127|1127|1125.5|2545
1646654550000|2022-03-07 12:02:30|1129.5|1127.5|1130.5|1128|1130.5|1128|1129.5|1127.5|187
1646654570000|2022-03-07 12:02:50|1130||1130||1130||1130||0
1646654600000|2022-03-07 12:03:20|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|0
1646654620000|2022-03-07 12:03:40|1131.5|1129.5|1133|1132|1133|1132|1131.5|1129.5|2431
1646654630000|2022-03-07 12:03:50|||||||||336
1646654640000|2022-03-07 12:04:00|1133.5||1134||1134||1133||451
1646654670000|2022-03-07 12:04:30|1134.5|1132.5|1135|1134|1135.5|1134|1134.5|1132.5|323
1646654700000|2022-03-07 12:05:00|1134.5|1133.5|1133.5|1132|1135|1134|1133.5|1132|1504
1646654710000|2022-03-07 12:05:10|1132.5||1133.5||1133.5||1132.5||535
1646654720000|2022-03-07 12:05:20|1132.5||1133||1133.5||1132.5||143
1646654750000|2022-03-07 12:05:50|1133.5|1132.5|1135|1133.5|1135|1133.5|1133.5|1132.5|1003
1646654760000|2022-03-07 12:06:00|1135.5|1134|1136.5|1134.5|1137|1135.5|1135.5|1134|674
1646654790000|2022-03-07 12:06:30|1136|1135|1136.5|1135|1136.5|1135|1135.5|1135|646
1646654810000|2022-03-07 12:06:50|1135.5|1134.5|1134.5|1133|1137|1134.5|1134.5|1133|30836
1646654820000|2022-03-07 12:07:00|1135.5|1133.5|1138.5|1137.5|1139.5|1137.5|1134.5|1133|8375
1646654840000|2022-03-07 12:07:20|1138|1137|1138.5|1137.5|1138.5|1137.5|1138|1137|391
1646654860000|2022-03-07 12:07:40|1139|1138|1139.5|1138|1139.5|1138|1139|1138|637
1646654880000|2022-03-07 12:08:00|1139|1137.5|1139|1137.5|1139|1138|1138.5|1137|703
1646654890000|2022-03-07 12:08:10|||||||||33
1646654910000|2022-03-07 12:08:30|||||||||10
1646654930000|2022-03-07 12:08:50|1138.5|1138|1136.5|1135|1138.5|1138|1135.5|1134.5|5061
1646654940000|2022-03-07 12:09:00|1136||1136.5||1136.5||1136||18407
1646654960000|2022-03-07 12:09:20|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|65
1646654980000|2022-03-07 12:09:40|1135.5|1135|1135.5|1134.5|1136.5|1135|1135.5|1134.5|5256
1646655000000|2022-03-07 12:10:00|||||||||261
1646655010000|2022-03-07 12:10:10|1136|1135|1137.5|1136|1137.5|1136|1135.5|1135|775
1646655020000|2022-03-07 12:10:20|1138||1138||1138||1138||0
1646655120000|2022-03-07 12:12:00|1137.5||1137.5||1137.5||1137.5||0
1646655140000|2022-03-07 12:12:20|||||||||142
1646655150000|2022-03-07 12:12:30|||||||||370
1646655170000|2022-03-07 12:12:50|1138|1136.5|1139|1138|1139.5|1138.5|1138|1136.5|1221
1646655180000|2022-03-07 12:13:00|||||||||187
1646655190000|2022-03-07 12:13:10|1139.5|1138.5|1140|1138.5|1140|1138.5|1139.5|1138.5|274
1646655210000|2022-03-07 12:13:30|||||||||220
1646655220000|2022-03-07 12:13:40|1140.5||1139.5||1140.5||1139.5||78
1646655240000|2022-03-07 12:14:00|1138.5|1138|1139.5|1138|1139.5|1138|1138.5|1138|496
1646655280000|2022-03-07 12:14:40|||||||||872
1646655300000|2022-03-07 12:15:00|1140|1138.5|1141|1140|1141|1140|1140|1138.5|9307
1646655310000|2022-03-07 12:15:10|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141|1140|560
1646655320000|2022-03-07 12:15:20|1141|1140|1140|1138|1141|1140|1139|1138|1356
1646655340000|2022-03-07 12:15:40|1139.5||1139.5||1139.5||1139.5||1500
1646655350000|2022-03-07 12:15:50|1139|1139|1140|1138.5|1140|1139.5|1139|1138|4054
1646655360000|2022-03-07 12:16:00|1139.5|1138|1139|1138|1139.5|1138|1139|1138|1714
1646655380000|2022-03-07 12:16:20|1139.5|1138.5|1140|1138.5|1140|1138.5|1139|1138|976
1646655390000|2022-03-07 12:16:30|1140.5|1139|1141.5|1140.5|1141.5|1140.5|1140.5|1139|178
1646655400000|2022-03-07 12:16:40|1142|1141.5|1142.5|1140.5|1143|1141.5|1142|1140.5|333
1646655420000|2022-03-07 12:17:00||1141||1141||1141||1141|0
1646655430000|2022-03-07 12:17:10||1140.5||1141||1141||1140.5|144
1646655460000|2022-03-07 12:17:40||1141.5||1141.5||1141.5||1141.5|0
1646655470000|2022-03-07 12:17:50|1143|1142|1144.5|1142.5|1145|1142.5|1143|1142|1654
1646655490000|2022-03-07 12:18:10|1143.5|1142|1143.5|1142|1143.5|1142|1143.5|1142|544
1646655530000|2022-03-07 12:18:50|1143|1141.5|1142|1140.5|1143|1141.5|1142|1140.5|1566
1646655540000|2022-03-07 12:19:00|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|165
1646655560000|2022-03-07 12:19:20|1143|1142|1144.5|1143|1145.5|1143|1143|1142|961
1646655570000|2022-03-07 12:19:30|||||||||86
1646655580000|2022-03-07 12:19:40|1145|1143.5|1146|1144.5|1146|1144.5|1145|1143.5|686
1646655590000|2022-03-07 12:19:50|1146.5|1145|1146|1144.5|1146.5|1145|1146|1144.5|150
1646655600000|2022-03-07 12:20:00|1145|1145|1146|1145|1146|1145|1145|1145|523
1646655610000|2022-03-07 12:20:10|1146.5|1146|1146.5|1145.5|1147|1146|1146.5|1145|1229
1646655620000|2022-03-07 12:20:20|1146||1146||1146||1146||233
1646655630000|2022-03-07 12:20:30|1146.5||1146.5||1146.5||1146.5||91
1646655640000|2022-03-07 12:20:40|1147|1146|1149.5|1148|1149.5|1148|1147|1146|1017
1646655650000|2022-03-07 12:20:50|1150|1148.5|1150.5|1149|1150.5|1149|1150|1148.5|903
1646655660000|2022-03-07 12:21:00|1151||1150.5||1151||1150.5||95
1646655680000|2022-03-07 12:21:20|1151||1151||1151||1151||121
1646655700000|2022-03-07 12:21:40|1152|1149.5|1152.5|1151|1152.5|1151|1152|1149.5|645
1646655710000|2022-03-07 12:21:50|1152|1150.5|1150.5|1149.5|1152|1150.5|1150.5|1149.5|2242
1646655720000|2022-03-07 12:22:00|1150|1149|1151|1149.5|1151|1149.5|1150|1149|566
1646655730000|2022-03-07 12:22:10|1150.5|1150|1151|1150|1151|1150|1150.5|1150|281
1646655740000|2022-03-07 12:22:20|||||||||150
1646655750000|2022-03-07 12:22:30|1150.5|1149.5|1149|1148.5|1151|1150|1149|1148.5|34868
1646655760000|2022-03-07 12:22:40|1149.5|1148|1151.5|1150.5|1152.5|1150.5|1149|1148|4766
1646655770000|2022-03-07 12:22:50|||||||||84
1646655780000|2022-03-07 12:23:00|1151|1150|1149|1147.5|1151.5|1150|1149|1147.5|2629
1646655790000|2022-03-07 12:23:10|1149.5|1148|1150.5|1149|1150.5|1149|1149.5|1148|1069
1646655800000|2022-03-07 12:23:20|1150|1150|1150.5|1149|1150.5|1150|1150|1149|288
1646655820000|2022-03-07 12:23:40|1150|1149.5|1150|1149|1150|1150|1150|1149|484
1646655830000|2022-03-07 12:23:50|1149.5|1148|1147|1145|1149.5|1148|1147|1145|904
1646655840000|2022-03-07 12:24:00|1146.5|1145.5|1148|1146|1148.5|1146|1146.5|1145|692
1646655860000|2022-03-07 12:24:20|1148.5|1146.5|1149.5|1148|1149.5|1148|1148.5|1146.5|574
1646655870000|2022-03-07 12:24:30|1150|1148.5|1152|1151|1152.5|1151|1150|1148.5|461
1646655880000|2022-03-07 12:24:40|1152.5|1151.5|1152.5|1151|1153|1151.5|1152.5|1151|10808
1646655890000|2022-03-07 12:24:50|1152|1150.5|1151.5|1150.5|1152.5|1150.5|1151.5|1150.5|187
1646655900000|2022-03-07 12:25:00||1150||1150||1150||1150|70
1646655910000|2022-03-07 12:25:10|1150.5|1149.5|1148.5|1147|1150.5|1149.5|1148.5|1147|2470
1646655920000|2022-03-07 12:25:20||1146.5||1146.5||1146.5||1146.5|0
1646655930000|2022-03-07 12:25:30||1147||1147||1147||1147|0
1646655940000|2022-03-07 12:25:40|||||||||3000
1646655970000|2022-03-07 12:26:10|1147.5|1146.5|1148|1146.5|1148.5|1146.5|1147.5|1146.5|610
1646655980000|2022-03-07 12:26:20|1147.5|1146|1146|1145|1147.5|1146|1146|1145|246
1646655990000|2022-03-07 12:26:30|1146.5||1146.5||1147||1146.5||52
1646656000000|2022-03-07 12:26:40|1146|1144.5|1144|1142.5|1146.5|1145|1144|1142.5|269
1646656020000|2022-03-07 12:27:00|1144.5|1143|1145|1143|1145.5|1144|1144.5|1143|1081
1646656030000|2022-03-07 12:27:10|1144.5|1142|1143.5|1142|1144.5|1142|1143.5|1141.5|171
1646656070000|2022-03-07 12:27:50|||||||||442
1646656080000|2022-03-07 12:28:00|1143||1143||1143.5||1143||160
1646656090000|2022-03-07 12:28:10|1144|1142.5|1144.5|1143.5|1144.5|1143.5|1144|1142|918
1646656100000|2022-03-07 12:28:20|1145|1144|1146|1144.5|1146.5|1145|1145|1144|752
1646656120000|2022-03-07 12:28:40|1146.5|1145|1148|1146|1148|1146|1146.5|1145|664
1646656130000|2022-03-07 12:28:50|1147.5|1146.5|1149.5|1147.5|1149.5|1147.5|1147.5|1146.5|406
1646656140000|2022-03-07 12:29:00|1149|1147|1147|1145.5|1149|1147|1147|1145.5|1818
1646656150000|2022-03-07 12:29:10|1146.5||1146.5||1146.5||1146.5||117
1646656160000|2022-03-07 12:29:20|||||||||295
1646656170000|2022-03-07 12:29:30|1146|1144.5|1145|1143.5|1146|1144.5|1144.5|1143.5|624
1646656180000|2022-03-07 12:29:40|1145.5||1145.5||1146||1145.5||43
1646656190000|2022-03-07 12:29:50|1146||1145||1146||1145||371
1646656210000|2022-03-07 12:30:10|||||||||60
1646656330000|2022-03-07 12:32:10|1145.5|1144|1146|1144.5|1146.5|1144.5|1145.5|1144|435
1646656350000|2022-03-07 12:32:30|1146.5|1145|1145.5|1144|1146.5|1145.5|1145.5|1144|653
1646656360000|2022-03-07 12:32:40|||||||||11
1646656390000|2022-03-07 12:33:10|1145||1145||1145||1145||0
1646656400000|2022-03-07 12:33:20|1144.5|1143.5|1145|1143|1145|1143.5|1143.5|1143|4224
1646656450000|2022-03-07 12:34:10|1145.5|1143.5|1148|1146|1148.5|1146|1145.5|1143|906
1646656460000|2022-03-07 12:34:20||1146.5||1147||1147||1146.5|0
1646656480000|2022-03-07 12:34:40|1147.5|1146.5|1147.5|1146|1147.5|1146.5|1147.5|1146|530
1646656520000|2022-03-07 12:35:20||1146.5||1146.5||1146.5||1146.5|1950
1646656530000|2022-03-07 12:35:30|||||||||30
1646656540000|2022-03-07 12:35:40|1146.5|1146|1147.5|1146|1147.5|1146|1146.5|1146|561
1646656550000|2022-03-07 12:35:50|1147|1145.5|1145.5|1144.5|1147|1145.5|1145.5|1144.5|1027
1646656570000|2022-03-07 12:36:10|||||||||129
1646656580000|2022-03-07 12:36:20|1146|1145|1146|1145|1147|1145.5|1146|1145|571
1646656590000|2022-03-07 12:36:30|1147|1145.5|1147.5|1146.5|1147.5|1146.5|1147|1145.5|308
1646656600000|2022-03-07 12:36:40|1148|1147|1148.5|1147.5|1148.5|1147.5|1148|1147|51
1646656640000|2022-03-07 12:37:20|1149.5|1148|1150.5|1148.5|1151|1148.5|1149.5|1148|33
1646656650000|2022-03-07 12:37:30||1149||1149||1149||1149|0
1646656660000|2022-03-07 12:37:40|1151|1149.5|1151|1150|1151|1150|1151|1149.5|172
1646656680000|2022-03-07 12:38:00|1151.5|1150.5|1152|1150.5|1152|1150.5|1151.5|1150.5|143
1646656700000|2022-03-07 12:38:20|||||||||27
1646656730000|2022-03-07 12:38:50||1151||1151||1151||1151|0
1646656740000|2022-03-07 12:39:00|1151.5|1150.5|1151.5|1150.5|1152|1150.5|1151.5|1150.5|600
1646656750000|2022-03-07 12:39:10|1151|1150|1150|1149|1151|1150|1150|1149|881
1646656780000|2022-03-07 12:39:40|1149.5|1148.5|1149|1148.5|1149.5|1148.5|1149|1148.5|468
1646656790000|2022-03-07 12:39:50|1148.5|1148|1150.5|1148.5|1150.5|1148.5|1148.5|1148|1824
1646656800000|2022-03-07 12:40:00|1150||1150||1150||1150||1
1646656880000|2022-03-07 12:41:20|1149.5|1149|1149.5|1148.5|1149.5|1149|1149.5|1148.5|712
1646656890000|2022-03-07 12:41:30|1150|1149.5|1150|1149|1150|1149.5|1150|1148.5|672
1646656910000|2022-03-07 12:41:50|1150.5|1149.5|1154|1153|1155|1154|1150.5|1149|13843
1646656930000|2022-03-07 12:42:10|1154.5|1153.5|1154.5|1153|1155|1153.5|1153.5|1153|9262
1646656940000|2022-03-07 12:42:20|1154||1154||1154||1154||1121
1646656990000|2022-03-07 12:43:10|1154.5|1153.5|1154.5|1153|1155|1154.5|1154|1153|1826
1646657000000|2022-03-07 12:43:20|1155|1153.5|1155|1153.5|1155|1153.5|1154.5|1153.5|0
1646657010000|2022-03-07 12:43:30|1154.5|1153|1154.5|1153|1154.5|1153|1154.5|1153|150
1646657040000|2022-03-07 12:44:00||1153.5||1153.5||1153.5||1153.5|0
1646657060000|2022-03-07 12:44:20||1153||1153||1153||1153|326
1646657090000|2022-03-07 12:44:50|1154|1152|1154|1153|1156|1155|1154|1152|16056
1646657100000|2022-03-07 12:45:00|1154.5||1154||1154.5||1154||0
1646657120000|2022-03-07 12:45:20|1153.5|1152|1153|1152|1153.5|1152.5|1153|1152|476
1646657130000|2022-03-07 12:45:30|1153.5|1152.5|1153.5|1152|1154|1152.5|1153.5|1152|385
1646657140000|2022-03-07 12:45:40|1153||1152.5||1153.5||1152.5||126
1646657150000|2022-03-07 12:45:50|1152|1151.5|1151.5|1151|1152|1151.5|1151.5|1151|193
1646657190000|2022-03-07 12:46:30|1151|1150.5|1151|1150.5|1151|1150.5|1151|1150.5|1570
1646657200000|2022-03-07 12:46:40|1150.5|1150|1149.5|1148.5|1150.5|1150|1148|1146|20205
1646657210000|2022-03-07 12:46:50|1150|1149.5|1149.5|1148.5|1150|1149.5|1149.5|1148.5|825
1646657220000|2022-03-07 12:47:00||1148||1147.5||1148.5||1147.5|1155
1646657230000|2022-03-07 12:47:10|1149||1149||1149||1149||0
1646657260000|2022-03-07 12:47:40||1148||1148||1148||1148|0
1646657270000|2022-03-07 12:47:50|1149.5|1148.5|1150.5|1149.5|1150.5|1149.5|1149.5|1148.5|2831
1646657290000|2022-03-07 12:48:10||1149||1149||1149.5||1149|711
1646657310000|2022-03-07 12:48:30|||||||||855
1646657330000|2022-03-07 12:48:50|1150|1148.5|1150|1148.5|1150.5|1148.5|1149.5|1148.5|605
1646657340000|2022-03-07 12:49:00|1149.5||1149.5||1149.5||1149.5||397
1646657360000|2022-03-07 12:49:20||1147.5||1148||1148||1147.5|24
1646657370000|2022-03-07 12:49:30|1150|1148.5|1150.5|1149|1150.5|1149.5|1149.5|1148.5|438
1646657380000|2022-03-07 12:49:40|1150||1150||1150||1150||0
1646657390000|2022-03-07 12:49:50|1149.5|1148.5|1149.5|1148|1150|1149|1149.5|1148|2020
1646657400000|2022-03-07 12:50:00|1149|1147.5|1148.5|1147.5|1149|1147.5|1148.5|1147.5|73
1646657410000|2022-03-07 12:50:10|1149|1148|1149|1148|1149.5|1148|1148.5|1148|389
1646657420000|2022-03-07 12:50:20|1149.5|1148.5|1150|1148.5|1150|1148.5|1149|1148.5|1404
1646657450000|2022-03-07 12:50:50|1150.5|1149|1151|1150|1151|1150|1150|1149|2950
1646657470000|2022-03-07 12:51:10|1151.5|1150.5|1152|1150.5|1152|1150.5|1151.5|1150|410
1646657480000|2022-03-07 12:51:20||1150||1150||1150||1150|0
1646657490000|2022-03-07 12:51:30||1150.5||1150.5||1150.5||1150.5|0
1646657500000|2022-03-07 12:51:40||1150||1150.5||1150.5||1150|0
1646657570000|2022-03-07 12:52:50|1151.5|1150|1151.5|1150|1151.5|1150|1151.5|1150|0
1646657580000|2022-03-07 12:53:00|1152|1150.5|1152|1150.5|1152|1150.5|1152|1150.5|0
1646657600000|2022-03-07 12:53:20|1152.5|1151|1152.5|1151.5|1152.5|1151.5|1152|1151|252
1646657610000|2022-03-07 12:53:30|1153|1152|1154|1152|1154|1152.5|1152.5|1151.5|1789
1646657620000|2022-03-07 12:53:40|1153.5||1153.5||1153.5||1153.5||0
1646657640000|2022-03-07 12:54:00|1152.5|1151.5|1152.5|1150.5|1152.5|1151.5|1152.5|1150.5|1816
1646657650000|2022-03-07 12:54:10|1151.5||1151.5||1151.5||1151.5||0
1646657700000|2022-03-07 12:55:00|1152.5|1151|1151.5|1150.5|1152.5|1151|1151.5|1150.5|203
1646657720000|2022-03-07 12:55:20|1150.5|1150|1150.5|1149|1151|1150|1150.5|1149|1069
1646657730000|2022-03-07 12:55:30||1149.5||1149.5||1149.5||1149.5|0
1646657750000|2022-03-07 12:55:50|1151|1150|1152|1150.5|1152|1150.5|1151|1150|416
1646657760000|2022-03-07 12:56:00|||||||||61
1646657770000|2022-03-07 12:56:10|||||||||19
1646657790000|2022-03-07 12:56:30|||||||||17
1646657800000|2022-03-07 12:56:40|1151.5|1150|1151.5|1150|1151.5|1150|1151.5|1150|312
1646657810000|2022-03-07 12:56:50|||||||||19
1646657820000|2022-03-07 12:57:00|1150.5|1149.5|1150.5|1149|1150.5|1149.5|1150.5|1149|1231
1646657830000|2022-03-07 12:57:10|1150|1148.5|1151|1149.5|1151|1149.5|1149.5|1148.5|3251
1646657840000|2022-03-07 12:57:20|1151.5|1150|1153.5|1152.5|1153.5|1152.5|1151.5|1150|574
1646657850000|2022-03-07 12:57:30|1154|1153|1154|1152.5|1154|1153|1153.5|1152.5|443
1646657860000|2022-03-07 12:57:40|||||||||19
1646657880000|2022-03-07 12:58:00|||||||||54
1646657890000|2022-03-07 12:58:10|1153.5||1154||1154||1153.5||186
1646657910000|2022-03-07 12:58:30|1153.5|1152|1153|1152|1153.5|1152|1153|1152|546
1646657920000|2022-03-07 12:58:40||1151.5||1151.5||1152||1151.5|111
1646657930000|2022-03-07 12:58:50|1152.5|1151|1152.5|1151|1153|1151|1152.5|1151|576
1646657940000|2022-03-07 12:59:00|1153|1151.5|1153|1151.5|1153|1151.5|1153|1151.5|319
1646657950000|2022-03-07 12:59:10|||||||||18
1646657960000|2022-03-07 12:59:20|||||||||56
1646657970000|2022-03-07 12:59:30|||||||||17
1646657980000|2022-03-07 12:59:40|||||||||56
1646657990000|2022-03-07 12:59:50|1153.5|1152|1153.5|1152.5|1153.5|1152.5|1153.5|1152|407
1646658000000|2022-03-07 13:00:00|1154.5|1153|1155.5|1154|1155.5|1154|1153.5|1153|696
1646658040000|2022-03-07 13:00:40||1154.5||1154.5||1154.5||1154.5|0
1646658050000|2022-03-07 13:00:50|1155|1154|1155|1154|1155|1154|1155|1154|100
1646658060000|2022-03-07 13:01:00|1155.5||1155.5||1155.5||1155.5||0
1646658070000|2022-03-07 13:01:10||1154.5||1154.5||1154.5||1154.5|0
1646658080000|2022-03-07 13:01:20|1155|1154|1155|1154|1155.5|1154|1155|1154|607
1646658090000|2022-03-07 13:01:30||1153.5||1153.5||1153.5||1153.5|204
1646658120000|2022-03-07 13:02:00||1154||1154||1154||1154|0
1646658130000|2022-03-07 13:02:10||1153.5||1153.5||1153.5||1153.5|3
1646658140000|2022-03-07 13:02:20||1154||1154||1154||1154|0
1646658160000|2022-03-07 13:02:40|1154.5|1153.5|1153.5|1152.5|1154.5|1153.5|1153.5|1152.5|614
1646658170000|2022-03-07 13:02:50|1152.5|1152|1154|1152.5|1154|1152.5|1152.5|1150.5|2232
1646658180000|2022-03-07 13:03:00|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|48
1646658220000|2022-03-07 13:03:40|1154|1153|1154|1152.5|1154|1153|1154|1152.5|1367
1646658230000|2022-03-07 13:03:50|1153.5|1152|1154|1152.5|1154|1152.5|1153|1152|288
1646658250000|2022-03-07 13:04:10|1153.5|1153|1153.5|1153|1154|1153|1153.5|1152.5|484
1646658260000|2022-03-07 13:04:20||1152.5||1152.5||1152.5||1152.5|272
1646658280000|2022-03-07 13:04:40|||||||||85
1646658300000|2022-03-07 13:05:00|1154|1153|1155.5|1154|1156|1154|1154|1153|599
1646658310000|2022-03-07 13:05:10|1156|1154.5|1157|1155.5|1157.5|1155.5|1155|1154.5|936
1646658330000|2022-03-07 13:05:30||1156||1155.5||1156||1155.5|0
1646658340000|2022-03-07 13:05:40||1156||1156||1156||1156|0
1646658370000|2022-03-07 13:06:10|1156.5||1156.5||1156.5||1156.5||241
1646658380000|2022-03-07 13:06:20|1155.5|1155.5|1156|1154.5|1156.5|1155.5|1155.5|1154.5|1062
1646658410000|2022-03-07 13:06:50||1155||1155||1155||1155|0
1646658430000|2022-03-07 13:07:10|||||||||128
1646658440000|2022-03-07 13:07:20|||||||||10
1646658510000|2022-03-07 13:08:30||1154.5||1154.5||1154.5||1154.5|148
1646658520000|2022-03-07 13:08:40|1156.5|1155|1157.5|1156.5|1157.5|1156.5|1156.5|1155|1277
1646658530000|2022-03-07 13:08:50||1156||1156||1156.5||1156|0
1646658540000|2022-03-07 13:09:00|1157|1155.5|1156.5|1155.5|1157|1155.5|1156.5|1155.5|257
1646658550000|2022-03-07 13:09:10|1157|1156|1157.5|1156|1157.5|1156|1157|1156|246
1646658570000|2022-03-07 13:09:30|1158|1156.5|1157.5|1156.5|1158|1157|1157.5|1156|180
1646658580000|2022-03-07 13:09:40||1156||1156||1156.5||1156|0
1646658590000|2022-03-07 13:09:50|1157|1156.5|1157.5|1156.5|1157.5|1156.5|1157|1156.5|150
1646658600000|2022-03-07 13:10:00|||||||||9
1646658620000|2022-03-07 13:10:20|1158|1157|1158|1157|1158.5|1157.5|1158|1156.5|1415
1646658640000|2022-03-07 13:10:40|1158.5||1158.5||1158.5||1158.5||0
1646658650000|2022-03-07 13:10:50|1159|1157.5|1159|1158|1159|1158|1159|1157.5|418
1646658660000|2022-03-07 13:11:00|1159.5|1158.5|1159.5|1158.5|1159.5|1158.5|1159.5|1158.5|463
1646658710000|2022-03-07 13:11:50|||||||||50
1646658730000|2022-03-07 13:12:10|1160|1159|1160|1159|1160|1159|1160|1159|119
1646658810000|2022-03-07 13:13:30|1159.5|1158.5|1159.5|1158|1160|1158.5|1159.5|1158|1830
1646658840000|2022-03-07 13:14:00|1160|1158.5|1160|1158.5|1160|1158.5|1160|1158.5|377
1646658940000|2022-03-07 13:15:40|||||||||59
1646658950000|2022-03-07 13:15:50|1160.5|1159|1160.5|1159.5|1160.5|1159.5|1160.5|1159|430
1646659000000|2022-03-07 13:16:40||1160||1159.5||1160||1159.5|0
1646659030000|2022-03-07 13:17:10|1161|1160|1163|1161|1163.5|1161|1161|1160|500
1646659060000|2022-03-07 13:17:40|1162.5||1162.5||1162.5||1162.5||0
1646659100000|2022-03-07 13:18:20|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|290
1646659120000|2022-03-07 13:18:40||1160||1160||1160||1160|662
1646659180000|2022-03-07 13:19:40||1160.5||1160.5||1160.5||1160.5|0
1646659190000|2022-03-07 13:19:50|1162|1161|1163.5|1162|1164|1162|1162|1161|435
1646659200000|2022-03-07 13:20:00||1162.5||1163||1163||1162.5|150
1646659210000|2022-03-07 13:20:10||1162.5||1162.5||1162.5||1162.5|289
1646659250000|2022-03-07 13:20:50|1164||1163.5||1164||1163.5||0
1646659260000|2022-03-07 13:21:00|1164|1163|1164|1163|1164|1163|1164|1163|748
1646659270000|2022-03-07 13:21:10|1164.5|1164|1167.5|1166|1167.5|1166|1164.5|1164|154
1646659280000|2022-03-07 13:21:20||1166.5||1166.5||1166.5||1166.5|0
1646659290000|2022-03-07 13:21:30|1167|1166|1167|1166|1167|1166|1167|1166|103
1646659300000|2022-03-07 13:21:40|1167.5||1167.5||1168||1167.5||0
1646659310000|2022-03-07 13:21:50|1168|1166.5|1168|1166.5|1168|1166.5|1168|1166.5|0
1646659320000|2022-03-07 13:22:00|1168.5|1166|1167|1166|1168.5|1166|1167|1166|0
1646659330000|2022-03-07 13:22:10|1166.5|1165.5|1166|1164.5|1167|1165.5|1166|1164.5|2889
1646659340000|2022-03-07 13:22:20|1165.5|1164|1165|1164|1165.5|1164|1165|1164|908
1646659350000|2022-03-07 13:22:30|1164|1163.5|1164|1162.5|1165|1164|1163|1162.5|496
1646659360000|2022-03-07 13:22:40||1163||1162.5||1163||1162.5|146
1646659420000|2022-03-07 13:23:40|1164.5|1163|1167|1165|1167|1165|1164.5|1163|2038
1646659440000|2022-03-07 13:24:00||1165.5||1165.5||1165.5||1165|0
1646659480000|2022-03-07 13:24:40|1167.5|1166|1169|1167.5|1169|1167.5|1167.5|1166|851
1646659490000|2022-03-07 13:24:50|1169.5|1167|1169|1167.5|1169.5|1167.5|1168|1166.5|1805
1646659500000|2022-03-07 13:25:00|||||||||179
1646659510000|2022-03-07 13:25:10|1169.5|1168|1170|1168.5|1171|1169.5|1169.5|1168|965
1646659520000|2022-03-07 13:25:20|1169.5|1168|1167|1165.5|1169.5|1168.5|1167|1165.5|6024
1646659540000|2022-03-07 13:25:40|1166.5||1166.5||1166.5||1166.5||0
1646659550000|2022-03-07 13:25:50|||||||||122
1646659560000|2022-03-07 13:26:00|1166|1165|1166|1165|1166.5|1165|1166|1164.5|250
1646659570000|2022-03-07 13:26:10|1166.5|1165.5|1167|1165|1167|1165.5|1166.5|1165|370
1646659580000|2022-03-07 13:26:20|1166.5|1166|1166.5|1165|1167|1166|1166.5|1164.5|858
1646659590000|2022-03-07 13:26:30|1165.5|1164.5|1166|1164.5|1166.5|1164.5|1165.5|1164.5|305
1646659600000|2022-03-07 13:26:40|1165.5|1164|1164.5|1163|1165.5|1164.5|1164.5|1162|670
1646659610000|2022-03-07 13:26:50|1165|1163.5|1165|1163.5|1165|1163.5|1165|1163.5|0
1646659630000|2022-03-07 13:27:10|1165.5|1164|1167|1165.5|1167|1165.5|1165.5|1164|421
1646659650000|2022-03-07 13:27:30|1166.5||1166.5||1166.5||1166.5||0
1646659660000|2022-03-07 13:27:40|1167|1165|1166.5|1164.5|1167|1165.5|1166.5|1164.5|1660
1646659670000|2022-03-07 13:27:50|1167|1165|1167|1165.5|1167|1165.5|1167|1165|98
1646659710000|2022-03-07 13:28:30|1167.5|1166|1168|1166.5|1168|1166.5|1167|1166|457
1646659730000|2022-03-07 13:28:50|1168.5|1167|1172|1170.5|1172|1170.5|1168.5|1167|2425
1646659740000|2022-03-07 13:29:00|1171|1170|1171|1169|1171|1170|1170.5|1169|993
1646659750000|2022-03-07 13:29:10||1169.5||1169||1169.5||1169|0
1646659760000|2022-03-07 13:29:20|1170.5|1167.5|1169|1167.5|1170.5|1168|1169|1167|1525
1646659770000|2022-03-07 13:29:30|1168|1167|1168|1167|1168|1167|1168|1167|261
1646659790000|2022-03-07 13:29:50|1169|1167.5|1169|1167.5|1169|1167.5|1169|1167.5|150
1646659810000|2022-03-07 13:30:10|1169.5|1168|1169|1167.5|1169.5|1168|1169|1167.5|229
1646659820000|2022-03-07 13:30:20|1169.5||1169.5||1169.5||1169.5||0
1646659840000|2022-03-07 13:30:40||1168||1168.5||1168.5||1168|150
1646659850000|2022-03-07 13:30:50|1169||1169.5||1169.5||1169||150
1646659860000|2022-03-07 13:31:00|1170|1169|1170|1169|1170|1169|1170|1169|166
1646659870000|2022-03-07 13:31:10|1170.5||1170.5||1170.5||1170.5||76
1646659890000|2022-03-07 13:31:30|1171||1171||1171||1171||0
1646659940000|2022-03-07 13:32:20|||||||||41
1646659970000|2022-03-07 13:32:50|1170|1169.5|1171|1170|1171.5|1170.5|1170|1169.5|1424
1646659980000|2022-03-07 13:33:00||1169.5||1169.5||1169.5||1169.5|510
1646659990000|2022-03-07 13:33:10|||||||||1
1646660010000|2022-03-07 13:33:30|1170|1169|1170|1168.5|1170|1169|1170|1168.5|197
1646660030000|2022-03-07 13:33:50|1170.5|1169|1170.5|1169|1170.5|1169|1170.5|1169|0
1646660050000|2022-03-07 13:34:10|1171|1169.5|1171.5|1170|1171.5|1170|1170.5|1169.5|1182
1646660100000|2022-03-07 13:35:00|1172|1170.5|1173|1171|1173|1171|1172|1170.5|254
1646660170000|2022-03-07 13:36:10|1173.5|1171.5|1174|1172|1174|1172.5|1173.5|1171.5|76
1646660180000|2022-03-07 13:36:20|1173.5||1173.5||1173.5||1173.5||2
1646660190000|2022-03-07 13:36:30|||||||||56
1646660200000|2022-03-07 13:36:40|||||||||18
1646660260000|2022-03-07 13:37:40|1173|1171.5|1172.5|1171.5|1173|1172|1172.5|1171.5|638
1646660270000|2022-03-07 13:37:50|1172|1171|1172|1171|1172|1171|1172|1171|575
1646660280000|2022-03-07 13:38:00|1171.5|1170.5|1170.5|1170|1171.5|1170.5|1170.5|1170|14064
1646660290000|2022-03-07 13:38:10|1171|1169.5|1169.5|1168.5|1171|1169.5|1169|1168|185297
1646660300000|2022-03-07 13:38:20|1169|1168|1169.5|1168|1169.5|1168|1169|1168|263
1646660320000|2022-03-07 13:38:40|||||||||37
1646660330000|2022-03-07 13:38:50|1169|1167.5|1168|1166|1169|1167.5|1168|1166|246
1646660340000|2022-03-07 13:39:00|1167.5|1165.5|1166|1164.5|1168|1165.5|1165|1164.5|3209
1646660350000|2022-03-07 13:39:10|1165.5|1165|1166|1165|1167|1165.5|1165.5|1165|2021
1646660360000|2022-03-07 13:39:20|1167||1166||1167||1166||42
1646660370000|2022-03-07 13:39:30||1164.5||1164.5||1164.5||1164.5|54
1646660400000|2022-03-07 13:40:00|1165.5||1165.5||1165.5||1165.5||0
1646660410000|2022-03-07 13:40:10|1166|1165|1166.5|1165|1166.5|1165|1166|1165|863
1646660420000|2022-03-07 13:40:20|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|0
1646660440000|2022-03-07 13:40:40|1166|1165|1166.5|1165|1166.5|1165|1166|1165|751
1646660450000|2022-03-07 13:40:50|1166|1164.5|1165|1164|1166|1165|1165|1164|904
1646660460000|2022-03-07 13:41:00|1164.5|1163|1164.5|1163|1164.5|1163|1164.5|1163|187
1646660500000|2022-03-07 13:41:40|||||||||5
1646660510000|2022-03-07 13:41:50||1163.5||1163.5||1163.5||1163.5|13
1646660520000|2022-03-07 13:42:00||1164||1163||1164||1163|501
1646660530000|2022-03-07 13:42:10|1164||1164||1164||1164||0
1646660540000|2022-03-07 13:42:20|1163|1162.5|1162|1161|1164|1162.5|1162|1161|3276
1646660550000|2022-03-07 13:42:30||1160.5||1160||1160.5||1160|300
1646660560000|2022-03-07 13:42:40|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|1161|1160.5|382
1646660570000|2022-03-07 13:42:50|1162||1162||1162||1162||355
1646660580000|2022-03-07 13:43:00|1162.5|1161|1163.5|1162.5|1163.5|1162.5|1162.5|1161|1094
1646660590000|2022-03-07 13:43:10|1163|1162|1163|1161.5|1163|1162|1163|1161.5|386
1646660610000|2022-03-07 13:43:30|1162.5|1161|1162|1160.5|1162.5|1161|1161.5|1160.5|1059
1646660620000|2022-03-07 13:43:40|1162.5|1161|1163.5|1162.5|1163.5|1162.5|1162.5|1161|562
1646660670000|2022-03-07 13:44:30||1162||1162||1162||1162|211
1646660690000|2022-03-07 13:44:50|1164|1162.5|1164.5|1163|1164.5|1163.5|1163.5|1162.5|822
1646660700000|2022-03-07 13:45:00|1164||1164||1164||1164||0
1646660720000|2022-03-07 13:45:20||1163.5||1163||1163.5||1163|27
1646660750000|2022-03-07 13:45:50||1163.5||1163.5||1163.5||1163.5|1000
1646660760000|2022-03-07 13:46:00|1164.5||1164.5||1164.5||1164.5||577
1646660770000|2022-03-07 13:46:10|1165|1164|1165.5|1164|1166.5|1164|1165|1164|222
1646660780000|2022-03-07 13:46:20|1165||1165.5||1165.5||1165||0
1646660800000|2022-03-07 13:46:40|1165|1163.5|1164|1163|1165|1164|1164|1163|856
1646660820000|2022-03-07 13:47:00|1165|1163.5|1165|1163.5|1165|1163.5|1165|1163.5|143
1646660830000|2022-03-07 13:47:10|1165.5|1164|1166|1164.5|1166|1164.5|1165.5|1164|234
1646660850000|2022-03-07 13:47:30|1166.5|1165|1166.5|1165.5|1166.5|1165.5|1166.5|1165|117
1646660860000|2022-03-07 13:47:40|1167|1165|1167|1165.5|1167|1165.5|1166|1165|936
1646660890000|2022-03-07 13:48:10|1167.5|1166|1168|1166|1168.5|1166|1167.5|1166|1201
1646660930000|2022-03-07 13:48:50|1167.5|1166.5|1168|1166.5|1168|1166.5|1167.5|1166.5|0
1646660950000|2022-03-07 13:49:10|1168.5|1167|1168.5|1167.5|1168.5|1168|1168.5|1167|712
1646660960000|2022-03-07 13:49:20|1169||1169||1169||1169||335
1646660970000|2022-03-07 13:49:30||1168||1168||1168||1168|259
1646660980000|2022-03-07 13:49:40|1168.5|1167.5|1167.5|1166.5|1169|1168|1167.5|1166.5|1777
1646661000000|2022-03-07 13:50:00|||||||||232
1646661010000|2022-03-07 13:50:10|1166.5|1166|1166.5|1165.5|1166.5|1166|1166.5|1165.5|729
1646661020000|2022-03-07 13:50:20|1167||1166.5||1167||1166.5||0
1646661030000|2022-03-07 13:50:30|1167|1166|1167.5|1166|1167.5|1166|1167|1166|352
1646661050000|2022-03-07 13:50:50||1166.5||1166.5||1166.5||1166|402
1646661060000|2022-03-07 13:51:00|1168|1166|1168|1167|1168|1167|1168|1166|1404
1646661070000|2022-03-07 13:51:10||1166.5||1166.5||1166.5||1166.5|0
1646661080000|2022-03-07 13:51:20|1167.5||1167.5||1167.5||1167.5||0
1646661090000|2022-03-07 13:51:30||1166||1166||1166||1166|191
1646661100000|2022-03-07 13:51:40|1167|1165.5|1167|1166|1167|1166|1167|1165.5|465
1646661110000|2022-03-07 13:51:50|1167.5|1166.5|1169.5|1168.5|1170|1168.5|1167.5|1166.5|1103
1646661130000|2022-03-07 13:52:10|1170|1169.5|1171|1169.5|1172|1169.5|1170|1169.5|150
1646661150000|2022-03-07 13:52:30|1171.5|1170|1171.5|1170|1171.5|1170|1171.5|1169.5|0
1646661160000|2022-03-07 13:52:40|1172||1171.5||1172||1171.5||0
1646661210000|2022-03-07 13:53:30||1170.5||1170.5||1170.5||1170.5|1286
1646661220000|2022-03-07 13:53:40|1171|1170|1171.5|1170|1171.5|1170|1171|1170|736
1646661230000|2022-03-07 13:53:50||1170.5||1170||1170.5||1170|174
1646661240000|2022-03-07 13:54:00|1172|1170.5|1172|1171|1172|1171|1171.5|1170.5|461
1646661260000|2022-03-07 13:54:20|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|1171.5|1170|100
1646661270000|2022-03-07 13:54:30|1171|1170|1170.5|1170|1171.5|1170|1170.5|1170|1463
1646661280000|2022-03-07 13:54:40|||||||||193
1646661290000|2022-03-07 13:54:50||1169.5||1169.5||1169.5||1169.5|85
1646661330000|2022-03-07 13:55:30|||||||||458
1646661340000|2022-03-07 13:55:40|1171|1170|1172|1171|1172.5|1171|1171|1170|11155
1646661350000|2022-03-07 13:55:50|1171.5|1170|1171.5|1170|1172|1170|1171.5|1170|147
1646661370000|2022-03-07 13:56:10|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|451
1646661380000|2022-03-07 13:56:20|1171|1170|1171|1170|1171.5|1170|1171|1169.5|150
1646661400000|2022-03-07 13:56:40|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|298
1646661440000|2022-03-07 13:57:20|1171|1170|1171.5|1170|1171.5|1170|1171|1170|104
1646661460000|2022-03-07 13:57:40||1170.5||1170.5||1170.5||1170.5|0
1646661470000|2022-03-07 13:57:50|1172|1171|1172|1171|1172|1171|1172|1171|199
1646661500000|2022-03-07 13:58:20|1172.5|1171.5|1172.5|1171.5|1173|1171.5|1172.5|1171.5|721
1646661540000|2022-03-07 13:59:00|1173|1172|1172.5|1172|1173|1172|1172.5|1172|234
1646661550000|2022-03-07 13:59:10|1173|1172.5|1174|1173|1174|1173|1173|1172.5|508
1646661560000|2022-03-07 13:59:20|1173.5|1172|1173|1172|1173.5|1172|1173|1172|93
1646661570000|2022-03-07 13:59:30|1172.5|1171.5|1171.5|1170.5|1172.5|1171.5|1171.5|1170.5|2848
1646661580000|2022-03-07 13:59:40|1170.5|1170|1170.5|1170|1171.5|1170|1170.5|1169.5|506
1646661590000|2022-03-07 13:59:50|1169.5|1169.5|1169.5|1168.5|1169.5|1169.5|1169.5|1168.5|337
1646661600000|2022-03-07 14:00:00|1170||1169.5||1170||1169.5||150
1646661610000|2022-03-07 14:00:10|1169|1168|1168|1167|1169|1168|1168|1167|1115
1646661620000|2022-03-07 14:00:20|1167|1166|1167|1166|1167|1166.5|1167|1165.5|1404
1646661630000|2022-03-07 14:00:30|1166.5|1166.5|1169|1167.5|1169|1167.5|1166.5|1166.5|1066
1646661660000|2022-03-07 14:01:00||1168||1168||1168||1168|0
1646661670000|2022-03-07 14:01:10|1169.5|1168.5|1170.5|1169|1170.5|1169|1169.5|1168.5|465
1646661690000|2022-03-07 14:01:30|1170|1168.5|1169.5|1167.5|1170|1168.5|1169.5|1167.5|1096
1646661700000|2022-03-07 14:01:40|||||||||18
1646661720000|2022-03-07 14:02:00|1170|1168|1171.5|1170|1171.5|1170|1170|1168|720
1646661790000|2022-03-07 14:03:10||1169.5||1169.5||1169.5||1169.5|131
1646661800000|2022-03-07 14:03:20|1170.5||1170.5||1170.5||1170.5||0
1646661810000|2022-03-07 14:03:30|1171.5|1170|1171.5|1170|1171.5|1170|1171.5|1170|317
1646661840000|2022-03-07 14:04:00|1172|1170.5|1174|1172|1174.5|1172|1172|1170|1007
1646661850000|2022-03-07 14:04:10|1174.5|1172.5|1174.5|1173|1174.5|1173|1174|1172.5|150
1646661860000|2022-03-07 14:04:20|1175|1173.5|1175|1173.5|1175.5|1173.5|1175|1173.5|0
1646661870000|2022-03-07 14:04:30||1173||1173||1173||1173|64
1646661880000|2022-03-07 14:04:40|1174||1175||1175||1174||0
1646661900000|2022-03-07 14:05:00|1174|1173.5|1174|1173|1174|1173.5|1174|1173|246
1646661920000|2022-03-07 14:05:20|1173|1172.5|1173|1172|1173|1172.5|1173|1172|521
1646661960000|2022-03-07 14:06:00|1173.5|1172.5|1173|1172|1173.5|1172.5|1173|1172|314
1646661970000|2022-03-07 14:06:10|1173.5||1173.5||1173.5||1173.5||0
1646661980000|2022-03-07 14:06:20|1174|1172.5|1174|1173|1174|1173|1173.5|1172.5|545
1646661990000|2022-03-07 14:06:30|1173.5|1172.5|1174|1172.5|1174|1172.5|1173.5|1172.5|397
1646662000000|2022-03-07 14:06:40|1173.5||1173.5||1173.5||1173.5||0
1646662010000|2022-03-07 14:06:50||1172||1172||1172||1172|419
1646662020000|2022-03-07 14:07:00|1172.5|1171.5|1173.5|1172|1173.5|1172|1172.5|1171.5|820
1646662030000|2022-03-07 14:07:10|1174|1172.5|1174|1173|1174|1173|1174|1172.5|510
1646662050000|2022-03-07 14:07:30|1175|1173.5|1175|1173.5|1175|1173.5|1175|1173.5|303
1646662060000|2022-03-07 14:07:40||1174||1174||1174||1174|0
1646662070000|2022-03-07 14:07:50|1175.5|1174.5|1175.5|1174|1176|1174.5|1175.5|1174|976
1646662080000|2022-03-07 14:08:00|1176||1176||1176||1176||0
1646662090000|2022-03-07 14:08:10|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|0
1646662100000|2022-03-07 14:08:20|1176|1174|1175.5|1174|1176|1174|1175.5|1174|654
1646662110000|2022-03-07 14:08:30|1175||1175||1175||1175||0
1646662120000|2022-03-07 14:08:40|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|538
1646662130000|2022-03-07 14:08:50|1174|1173|1174|1173|1174|1173|1174|1173|170
1646662140000|2022-03-07 14:09:00|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1190
1646662150000|2022-03-07 14:09:10|1173||1173.5||1173.5||1173||381
1646662180000|2022-03-07 14:09:40||1172||1172||1172||1172|169
1646662190000|2022-03-07 14:09:50||1172.5||1172.5||1172.5||1172.5|0
1646662200000|2022-03-07 14:10:00|1174|1173.5|1174.5|1172.5|1175.5|1174|1174|1172.5|859
1646662210000|2022-03-07 14:10:10|1174||1174||1174||1174||0
1646662220000|2022-03-07 14:10:20|1173.5||1173.5||1173.5||1173.5||0
1646662240000|2022-03-07 14:10:40||1172||1172||1172||1172|248
1646662250000|2022-03-07 14:10:50|1173||1173||1173||1173||19
1646662290000|2022-03-07 14:11:30|1173.5|1172.5|1174.5|1173|1174.5|1173.5|1173.5|1172|1605
1646662300000|2022-03-07 14:11:40||1173.5||1173||1173.5||1173|0
1646662340000|2022-03-07 14:12:20|1174||1174||1174||1174||0
1646662350000|2022-03-07 14:12:30|||||||||18
1646662360000|2022-03-07 14:12:40|1174.5|1173.5|1174.5|1173.5|1174.5|1174|1174.5|1173|659
1646662380000|2022-03-07 14:13:00|1175|1174|1175|1174|1175|1174|1175|1174|39
1646662400000|2022-03-07 14:13:20|||||||||19
1646662410000|2022-03-07 14:13:30|||||||||12
1646662440000|2022-03-07 14:14:00|||||||||12
1646662450000|2022-03-07 14:14:10||1173.5||1174||1174||1173.5|287
1646662470000|2022-03-07 14:14:30|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|164
1646662480000|2022-03-07 14:14:40|1175|1173|1175|1173.5|1175|1173.5|1175|1173|1147
1646662510000|2022-03-07 14:15:10|1174.5|1173|1172.5|1172|1174.5|1173|1172.5|1172|1182
1646662520000|2022-03-07 14:15:20|1173||1173||1173||1173||421
1646662530000|2022-03-07 14:15:30|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|497
1646662550000|2022-03-07 14:15:50|1174|1173|1176|1174.5|1176|1175|1174|1173|1495
1646662600000|2022-03-07 14:16:40|1176.5|1175.5|1176|1174.5|1176.5|1175.5|1175.5|1174.5|639
1646662620000|2022-03-07 14:17:00|1175.5|1174|1174.5|1173.5|1175.5|1174|1174.5|1173.5|1069
1646662640000|2022-03-07 14:17:20||1173||1173.5||1173.5||1173|718
1646662650000|2022-03-07 14:17:30||1173||1173||1173.5||1173|135
1646662700000|2022-03-07 14:18:20|1174||1174||1174||1174||0
1646662710000|2022-03-07 14:18:30|1174.5|1173.5|1175|1173.5|1175|1173.5|1174.5|1173.5|1390
1646662750000|2022-03-07 14:19:10|1175.5|1174|1175.5|1174.5|1175.5|1174.5|1175.5|1174|54
1646662760000|2022-03-07 14:19:20|1176|1175|1176|1174.5|1176|1175|1176|1174.5|494
1646662780000|2022-03-07 14:19:40||1175||1175||1175||1175|0
1646662800000|2022-03-07 14:20:00|1176.5|1175.5|1177|1175.5|1177.5|1176.5|1176.5|1175.5|1831
1646662810000|2022-03-07 14:20:10|1176.5|1175|1176|1174.5|1176.5|1175|1176|1174.5|375
1646662820000|2022-03-07 14:20:20|1175|1174|1175|1173.5|1175|1174|1175|1173.5|1159
1646662830000|2022-03-07 14:20:30|1175.5|1174|1175.5|1174|1175.5|1174.5|1175.5|1174|741
1646662850000|2022-03-07 14:20:50|1175|1173.5|1175|1173.5|1175|1173.5|1175|1173.5|150
1646662880000|2022-03-07 14:21:20|1175.5|1174|1175.5|1174.5|1175.5|1174.5|1175|1174|382
1646662890000|2022-03-07 14:21:30|1176|1175|1176|1174.5|1176|1175|1175.5|1174.5|601
1646662930000|2022-03-07 14:22:10|1176.5|1175.5|1177|1175.5|1177.5|1176.5|1176.5|1175.5|1269
1646662950000|2022-03-07 14:22:30|||||||||468
1646662960000|2022-03-07 14:22:40|1176.5|1174.5|1176.5|1175|1176.5|1175|1176.5|1174.5|162
1646663010000|2022-03-07 14:23:30||1175.5||1175.5||1175.5||1175.5|0
1646663030000|2022-03-07 14:23:50|1176|1175|1176|1174.5|1176.5|1175|1176|1174.5|953
1646663040000|2022-03-07 14:24:00|1175.5||1175.5||1175.5||1175.5||0
1646663060000|2022-03-07 14:24:20|1175|1174|1175.5|1174.5|1175.5|1174.5|1175|1174|421
1646663070000|2022-03-07 14:24:30|1175|1174|1175.5|1174.5|1175.5|1174.5|1175|1174|340
1646663080000|2022-03-07 14:24:40|1176||1176||1176||1176||200
1646663120000|2022-03-07 14:25:20|1175.5|1174|1174.5|1173.5|1175.5|1174|1174.5|1173.5|1275
1646663140000|2022-03-07 14:25:40|||||||||552
1646663160000|2022-03-07 14:26:00|1175|1174|1175|1173.5|1175|1174|1175|1173.5|898
1646663170000|2022-03-07 14:26:10|1175.5|1174|1176|1174|1176|1174|1175|1174|1112
1646663230000|2022-03-07 14:27:10|1175.5||1175.5||1175.5||1175.5||0
1646663240000|2022-03-07 14:27:20|1176|1175.5|1175.5|1174|1176|1175.5|1175.5|1174|661
1646663260000|2022-03-07 14:27:40|1176|1174.5|1176|1175|1176|1175|1176|1174.5|192
1646663270000|2022-03-07 14:27:50|1176.5|1175.5|1178.5|1177.5|1179|1178|1176|1175.5|3079
1646663280000|2022-03-07 14:28:00|1179|1178|1179|1177.5|1179|1178|1179|1177.5|220
1646663290000|2022-03-07 14:28:10|||||||||280
1646663300000|2022-03-07 14:28:20|1178.5|1177|1178|1177|1178.5|1177|1178|1177|643
1646663310000|2022-03-07 14:28:30|||||||||92
1646663320000|2022-03-07 14:28:40|1177.5|1176.5|1176|1174.5|1177.5|1176.5|1176|1174.5|906
1646663330000|2022-03-07 14:28:50|1176.5|1175|1177.5|1176|1177.5|1176|1176|1175|795
1646663340000|2022-03-07 14:29:00|1178|1176.5|1178|1177|1178|1177|1177.5|1176.5|611
1646663350000|2022-03-07 14:29:10|1177.5|1176.5|1178|1176.5|1178|1176.5|1177.5|1176|563
1646663380000|2022-03-07 14:29:40|1177.5|1176|1177.5|1176|1177.5|1176|1177.5|1176|113
1646663390000|2022-03-07 14:29:50|1178|1176.5|1179.5|1178|1179.5|1178|1178|1176.5|1203
1646663410000|2022-03-07 14:30:10|1180.5|1178.5|1180.5|1179|1180.5|1179.5|1180|1178.5|1086
1646663420000|2022-03-07 14:30:20||1179.5||1179.5||1179.5||1179.5|0
1646663430000|2022-03-07 14:30:30|1181|1180|1181|1179.5|1181|1180|1181|1179.5|522
1646663450000|2022-03-07 14:30:50||1180||1180||1180||1180|0
1646663460000|2022-03-07 14:31:00|1182|1180.5|1182.5|1181|1183|1181|1181.5|1180.5|1017
1646663480000|2022-03-07 14:31:20|||||||||9197
1646663490000|2022-03-07 14:31:30|1183|1181.5|1184|1183|1184.5|1183|1183|1181.5|648
1646663510000|2022-03-07 14:31:50|1183.5||1184||1184||1183.5||244
1646663520000|2022-03-07 14:32:00|1183.5|1182.5|1183.5|1182|1184|1182.5|1182.5|1182|1155
1646663530000|2022-03-07 14:32:10|1183||1183||1183||1183||0
1646663540000|2022-03-07 14:32:20|1182|1181.5|1182|1180.5|1183|1181.5|1181|1180|1349
1646663560000|2022-03-07 14:32:40|1182.5|1181|1184|1183|1184.5|1184|1182.5|1180.5|5380
1646663570000|2022-03-07 14:32:50|1183|1182.5|1183.5|1182|1184|1182.5|1183|1182|1649
1646663580000|2022-03-07 14:33:00|1183||1183||1183||1183||0
1646663590000|2022-03-07 14:33:10|1182.5|1181.5|1181|1179.5|1182.5|1181.5|1180.5|1179|10296
1646663600000|2022-03-07 14:33:20|1180.5|1179|1179|1178|1180.5|1179|1179|1178|47
1646663610000|2022-03-07 14:33:30|1178.5|1177.5|1177.5|1176.5|1179|1177.5|1177.5|1176.5|483
1646663620000|2022-03-07 14:33:40|1178|1177|1177.5|1176.5|1178|1177|1176.5|1176|1807
1646663630000|2022-03-07 14:33:50|1177|1176|1177.5|1175.5|1177.5|1176.5|1176.5|1175|3331
1646663640000|2022-03-07 14:34:00|1178|1176|1177.5|1175.5|1178.5|1177.5|1177.5|1175.5|2355
1646663650000|2022-03-07 14:34:10|1177||1177||1177||1177||0
1646663660000|2022-03-07 14:34:20|1176.5|1176|1174|1173|1176.5|1176|1173.5|1172.5|1118
1646663670000|2022-03-07 14:34:30|1174.5|1173.5|1175.5|1174.5|1176|1175.5|1174.5|1173|7723
1646663680000|2022-03-07 14:34:40|1176|1175.5|1176.5|1175.5|1176.5|1175.5|1176|1175.5|593
1646663690000|2022-03-07 14:34:50|1177|1176.5|1177.5|1176.5|1177.5|1176.5|1176.5|1175.5|437
1646663700000|2022-03-07 14:35:00|1177|1176|1177|1176|1177|1176|1177|1176|656
1646663720000|2022-03-07 14:35:20|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177.5|1176|406
1646663730000|2022-03-07 14:35:30|1176.5|1176|1177|1175.5|1177.5|1176|1176.5|1175|764
1646663740000|2022-03-07 14:35:40|1177.5|1176.5|1177|1175.5|1177.5|1176.5|1177|1175.5|260
1646663760000|2022-03-07 14:36:00|1177.5|1177|1178|1176.5|1178|1177.5|1177.5|1176.5|894
1646663770000|2022-03-07 14:36:10|1178.5|1177|1180.5|1178.5|1180.5|1178.5|1178.5|1177|490
1646663780000|2022-03-07 14:36:20|1181|1179.5|1182|1181|1183|1181|1181|1179|0
1646663790000|2022-03-07 14:36:30|1181|1180.5|1182|1180.5|1182|1181|1179.5|1179|1229
1646663800000|2022-03-07 14:36:40|1181.5|1181.5|1182|1181|1182.5|1181.5|1181.5|1180.5|582
1646663810000|2022-03-07 14:36:50|1181|1180.5|1181|1179.5|1182|1180.5|1181|1179.5|567
1646663830000|2022-03-07 14:37:10|1180.5|1180|1181|1180|1181|1180|1180.5|1180|318
1646663840000|2022-03-07 14:37:20|1180.5|1179.5|1179.5|1178|1181|1179.5|1178.5|1178|2376
1646663850000|2022-03-07 14:37:30|||||||||43
1646663870000|2022-03-07 14:37:50|1179|1177.5|1179.5|1178|1180|1178.5|1177.5|1177|5158
1646663880000|2022-03-07 14:38:00|1179|1179|1181.5|1180.5|1181.5|1180.5|1179|1178|1857
1646663890000|2022-03-07 14:38:10|1182|1181|1182.5|1181|1183|1181|1182|1180.5|671
1646663900000|2022-03-07 14:38:20|1183|1181.5|1182|1181|1183|1181.5|1182|1181|955
1646663910000|2022-03-07 14:38:30|1181.5|1180.5|1182|1180|1182|1180.5|1181.5|1180|809
1646663920000|2022-03-07 14:38:40|1181.5|1180.5|1182|1181|1182|1181|1181.5|1180|474
1646663930000|2022-03-07 14:38:50||1180.5||1181||1181||1180.5|0
1646663960000|2022-03-07 14:39:20|1182.5|1181.5|1185|1184|1185.5|1184|1182.5|1181|1933
1646663970000|2022-03-07 14:39:30|1184.5|1184.5|1184.5|1183.5|1185|1184.5|1184.5|1183|641
1646663980000|2022-03-07 14:39:40|1184|1183|1183|1181.5|1184|1183.5|1182.5|1181.5|1523
1646663990000|2022-03-07 14:39:50||1182||1181.5||1182||1181.5|0
1646664000000|2022-03-07 14:40:00|1182.5|1181|1182.5|1180.5|1182.5|1181|1181|1180.5|1757
1646664010000|2022-03-07 14:40:10|1181.5|1180|1180|1179|1181.5|1180|1180|1179|991
1646664020000|2022-03-07 14:40:20|1179.5||1179.5||1179.5||1179.5||0
1646664030000|2022-03-07 14:40:30|1180||1180||1180||1179.5||932
1646664080000|2022-03-07 14:41:20|1179.5|1178.5|1176.5|1175.5|1179.5|1178.5|1176.5|1175.5|2509
1646664090000|2022-03-07 14:41:30|1176|1175|1175.5|1174|1176|1175|1175.5|1174|590
1646664100000|2022-03-07 14:41:40|1174.5|1173.5|1175.5|1174|1175.5|1174|1174.5|1173.5|1848
1646664110000|2022-03-07 14:41:50|1176|1175|1176.5|1175|1176.5|1175|1176|1175|1306
1646664130000|2022-03-07 14:42:10|1177|1175.5|1177.5|1176|1177.5|1176|1177|1175.5|863
1646664140000|2022-03-07 14:42:20|||||||||91
1646664150000|2022-03-07 14:42:30|1177|1175.5|1177|1175.5|1177|1175.5|1177|1175.5|376
1646664170000|2022-03-07 14:42:50|1177.5|1176|1179|1178|1179|1178|1177.5|1176|1607
1646664180000|2022-03-07 14:43:00|||||||||255
1646664200000|2022-03-07 14:43:20|1178.5|1177.5|1178.5|1176.5|1178.5|1177.5|1178.5|1176.5|1358
1646664210000|2022-03-07 14:43:30||1177||1177||1177||1177|0
1646664220000|2022-03-07 14:43:40|1178|1176.5|1178|1176.5|1178|1176.5|1178|1176.5|179
1646664240000|2022-03-07 14:44:00|||||||||99
1646664250000|2022-03-07 14:44:10|1177.5|1177|1176.5|1175|1178|1177.5|1176.5|1175|2140
1646664260000|2022-03-07 14:44:20|1176|1175.5|1177|1175.5|1177|1175.5|1176|1175.5|742
1646664270000|2022-03-07 14:44:30|1177.5|1176.5|1177|1175.5|1177.5|1176.5|1177|1175.5|890
1646664290000|2022-03-07 14:44:50|||||||||18
1646664300000|2022-03-07 14:45:00|1176.5||1176.5||1176.5||1176||518
1646664310000|2022-03-07 14:45:10|1177|1176|1177.5|1177|1177.5|1177|1177|1176|1363
1646664320000|2022-03-07 14:45:20|1178|1177.5|1179|1177.5|1179|1177.5|1178|1177.5|1662
1646664340000|2022-03-07 14:45:40|1179.5|1178.5|1180.5|1178.5|1180.5|1178.5|1179.5|1178.5|345
1646664350000|2022-03-07 14:45:50||1179||1179||1179||1179|0
1646664360000|2022-03-07 14:46:00|1180|1178.5|1179|1178|1180|1179|1179|1178|1040
1646664370000|2022-03-07 14:46:10|1178.5|1177.5|1178.5|1177|1178.5|1177.5|1178.5|1176.5|26
1646664400000|2022-03-07 14:46:40||1177.5||1177.5||1177.5||1177.5|0
1646664410000|2022-03-07 14:46:50|||||||||228
1646664420000|2022-03-07 14:47:00|||||||||464
1646664430000|2022-03-07 14:47:10|1179|1178|1179|1178|1179|1178|1178.5|1178|192
1646664440000|2022-03-07 14:47:20|1178|1177.5|1178.5|1177.5|1179|1177.5|1178|1177.5|468
1646664460000|2022-03-07 14:47:40|1179||1179||1179||1179||0
1646664470000|2022-03-07 14:47:50|1178.5|1178|1179|1178|1179|1178|1178.5|1178|0
1646664480000|2022-03-07 14:48:00|1178.5|1177.5|1178.5|1177.5|1179|1178|1178|1177|1893
1646664490000|2022-03-07 14:48:10|1179|1178|1179|1177.5|1179|1178|1179|1177.5|150
1646664500000|2022-03-07 14:48:20|1178.5||1178.5||1178.5||1178.5||0
1646664510000|2022-03-07 14:48:30|1179||1179||1179||1179||0
1646664530000|2022-03-07 14:48:50|1178.5|1177|1178|1176.5|1178.5|1177.5|1177|1176.5|798
1646664540000|2022-03-07 14:49:00|1177.5|1176|1177.5|1176|1177.5|1176|1176.5|1175.5|2319
1646664550000|2022-03-07 14:49:10|1178|1176.5|1178.5|1177|1178.5|1177|1178|1176.5|1454
1646664570000|2022-03-07 14:49:30|1178|1176.5|1177.5|1176|1178|1176.5|1177.5|1176|409
1646664590000|2022-03-07 14:49:50|1178|1176.5|1178|1176.5|1178|1176.5|1178|1176.5|0
1646664620000|2022-03-07 14:50:20|1178.5|1177|1180|1179|1180|1179|1178.5|1177|1874
1646664630000|2022-03-07 14:50:30|1180.5|1179.5|1181.5|1180|1182|1180|1180|1179.5|503
1646664660000|2022-03-07 14:51:00|1182|1180.5|1181.5|1180.5|1182.5|1181|1181.5|1180.5|1202
1646664670000|2022-03-07 14:51:10||1181||1180.5||1181||1180.5|245
1646664680000|2022-03-07 14:51:20||1181||1180.5||1181||1180.5|0
1646664690000|2022-03-07 14:51:30|1182|1181|1183.5|1182|1184|1182|1181.5|1181|539
1646664700000|2022-03-07 14:51:40|1184|1182.5|1184.5|1183|1185|1183|1184|1182.5|0
1646664710000|2022-03-07 14:51:50|1185.5|1184|1188|1186.5|1188.5|1187|1185.5|1184|2464
1646664720000|2022-03-07 14:52:00|1187.5|1186|1188|1186|1188|1186|1187.5|1186|601
1646664730000|2022-03-07 14:52:10|1187|1186.5|1188.5|1187.5|1188.5|1187.5|1186|1185|4326
1646664740000|2022-03-07 14:52:20|1189||1189||1189||1189||98
1646664750000|2022-03-07 14:52:30|1189.5|1188.5|1189|1187.5|1190.5|1188.5|1189|1187.5|1107
1646664760000|2022-03-07 14:52:40|1188.5|1187|1188.5|1187.5|1188.5|1187.5|1188|1187|1455
1646664770000|2022-03-07 14:52:50|1189|1188|1189|1187.5|1189|1188|1189|1187.5|379
1646664780000|2022-03-07 14:53:00|1189.5|1188|1190|1188.5|1191|1189.5|1189.5|1188|801
1646664790000|2022-03-07 14:53:10|1189.5|1188|1188.5|1187.5|1189.5|1188|1188.5|1187.5|2718
1646664800000|2022-03-07 14:53:20|1188||1188.5||1188.5||1188||566
1646664820000|2022-03-07 14:53:40|1189|1188|1190|1189|1190|1189|1189|1188|2089
1646664840000|2022-03-07 14:54:00|1189.5|1188.5|1190|1189|1190|1189|1189|1188.5|1756
1646664850000|2022-03-07 14:54:10|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|300
1646664870000|2022-03-07 14:54:30|1190|1189|1191|1190|1191|1190|1190|1189|862
1646664880000|2022-03-07 14:54:40|1192|1191|1192.5|1191.5|1193|1191.5|1192|1190.5|520
1646664890000|2022-03-07 14:54:50|1193|1192|1193.5|1192.5|1194|1192.5|1193|1192|116
1646664900000|2022-03-07 14:55:00|1193|1192|1191.5|1190|1193.5|1192|1191.5|1190|3101
1646664910000|2022-03-07 14:55:10|1192|1190.5|1192.5|1190.5|1193.5|1192|1192|1190.5|565
1646664920000|2022-03-07 14:55:20|1191|1190|1191.5|1190.5|1191.5|1190.5|1191|1190|1634
1646664940000|2022-03-07 14:55:40|1192||1192||1192.5||1192||250
1646664950000|2022-03-07 14:55:50|1193|1191|1194|1192.5|1194|1192.5|1193|1191|258
1646664960000|2022-03-07 14:56:00|1193.5||1194||1194||1193.5||200
1646664980000|2022-03-07 14:56:20|1193.5||1193.5||1193.5||1193.5||0
1646664990000|2022-03-07 14:56:30||1192||1192||1192||1192|342
1646665000000|2022-03-07 14:56:40|1193|1191.5|1192.5|1192|1193.5|1192|1192.5|1191.5|533
1646665010000|2022-03-07 14:56:50|1191.5|1191.5|1192|1190.5|1192.5|1191.5|1191.5|1190|1197
1646665020000|2022-03-07 14:57:00|1191|1190|1191.5|1190|1192|1190.5|1191|1189|247
1646665030000|2022-03-07 14:57:10|1191|1189.5|1191|1190|1191|1190|1190|1188.5|5714
1646665060000|2022-03-07 14:57:40|1190.5|1189.5|1190.5|1189|1191|1190|1190.5|1189|865
1646665080000|2022-03-07 14:58:00|1191|1188.5|1191|1189.5|1191|1189.5|1191|1188.5|2385
1646665090000|2022-03-07 14:58:10|1190.5|1189|1189|1188|1190.5|1189|1189|1188|988
1646665100000|2022-03-07 14:58:20|1189.5||1189.5||1189.5||1189.5||399
1646665110000|2022-03-07 14:58:30|1189|1187.5|1186.5|1185|1189|1187.5|1186|1184.5|31827
1646665120000|2022-03-07 14:58:40|1187|1185.5|1189|1188|1189|1188|1187|1185|1060
1646665130000|2022-03-07 14:58:50|1189.5|1189|1189.5|1188|1189.5|1189|1189|1188|2840
1646665140000|2022-03-07 14:59:00|1189|1187.5|1190|1189|1190.5|1189.5|1188.5|1187|3242
1646665150000|2022-03-07 14:59:10|1190.5|1189.5|1190.5|1189|1190.5|1189.5|1188.5|1188|3925
1646665160000|2022-03-07 14:59:20|1190|1188.5|1190.5|1189|1190.5|1189|1190|1188|1117
1646665170000|2022-03-07 14:59:30|1191.5|1189.5|1191.5|1190|1191.5|1190|1191.5|1189.5|246
1646665180000|2022-03-07 14:59:40|1192.5|1190.5|1192.5|1191|1192.5|1191|1192.5|1190|497
1646665190000|2022-03-07 14:59:50|||||||||180
1646665200000|2022-03-07 15:00:00|1192|1190.5|1191.5|1190|1192|1190.5|1191|1190|2362
1646665210000|2022-03-07 15:00:10|1192|1190.5|1192.5|1190.5|1192.5|1190.5|1192|1190.5|0
1646665220000|2022-03-07 15:00:20|||||||||467
1646665230000|2022-03-07 15:00:30|1192|1190|1190|1188.5|1192|1190.5|1190|1188.5|1333
1646665240000|2022-03-07 15:00:40||1188||1188||1188||1188|0
1646665260000|2022-03-07 15:01:00|||||||||1633
1646665270000|2022-03-07 15:01:10|1189.5|1187.5|1190|1188|1190|1188|1189|1187.5|590
1646665280000|2022-03-07 15:01:20|1190.5|1189|1191.5|1189.5|1192|1189.5|1190.5|1188.5|1270
1646665290000|2022-03-07 15:01:30|1191||1191||1191||1191||0
1646665310000|2022-03-07 15:01:50|1191.5|1190|1192|1191|1192.5|1191|1191.5|1190|1431
1646665320000|2022-03-07 15:02:00|1191.5|1190.5|1191.5|1190.5|1192|1191|1191.5|1189.5|2222
1646665330000|2022-03-07 15:02:10|1190.5|1189.5|1192|1189.5|1192|1190|1190.5|1189.5|1049
1646665340000|2022-03-07 15:02:20|1191.5||1192||1192||1191.5||0
1646665360000|2022-03-07 15:02:40|1191.5|1190|1191.5|1190|1192|1190|1191|1189.5|1043
1646665380000|2022-03-07 15:03:00||1189.5||1190||1190||1189.5|2102
1646665390000|2022-03-07 15:03:10||1189.5||1189.5||1189.5||1189.5|0
1646665400000|2022-03-07 15:03:20|1192|1190|1192.5|1191|1192.5|1191.5|1191|1190|3010
1646665410000|2022-03-07 15:03:30|1192|1191.5|1193.5|1191.5|1193.5|1191.5|1192|1191.5|912
1646665420000|2022-03-07 15:03:40|1193||1193||1193||1193||0
1646665440000|2022-03-07 15:04:00|||||||||210
1646665450000|2022-03-07 15:04:10|1192.5|1191|1192|1191|1193|1191|1192|1191|430
1646665460000|2022-03-07 15:04:20|1192.5||1192.5||1192.5||1192.5||260
1646665470000|2022-03-07 15:04:30|1192||1192||1192||1192||598
1646665480000|2022-03-07 15:04:40|1191.5|1192|1193.5|1192|1194|1192|1191.5|1192|295
1646665490000|2022-03-07 15:04:50|1194||1194||1194||1194||157
1646665510000|2022-03-07 15:05:10|1194.5|1193|1195|1193|1195|1193|1194.5|1192.5|830
1646665520000|2022-03-07 15:05:20|||||||||17
1646665530000|2022-03-07 15:05:30|1195.5|1194|1196.5|1195|1196.5|1195|1195.5|1193.5|759
1646665550000|2022-03-07 15:05:50|1197||1197||1197.5||1197||179
1646665560000|2022-03-07 15:06:00|||||||||665
1646665570000|2022-03-07 15:06:10|||||||||152
1646665580000|2022-03-07 15:06:20|||||||||157
1646665590000|2022-03-07 15:06:30|1196.5|1194.5|1196|1194.5|1196.5|1194.5|1196|1194.5|731
1646665600000|2022-03-07 15:06:40|1195.5|1194|1195|1193.5|1195.5|1194|1195|1193.5|670
1646665610000|2022-03-07 15:06:50|1194|1193|1194|1192.5|1194|1193|1194|1192.5|345
1646665620000|2022-03-07 15:07:00|1193.5|1192|1193|1191.5|1194|1192|1193|1191.5|383
1646665650000|2022-03-07 15:07:30|||||||||89
1646665680000|2022-03-07 15:08:00|||||||||721
1646665730000|2022-03-07 15:08:50|1192.5|1191|1190|1188.5|1192.5|1191.5|1190|1188.5|1967
1646665740000|2022-03-07 15:09:00|||||||||19
1646665760000|2022-03-07 15:09:20|1189|1187.5|1189|1187.5|1189|1187.5|1189|1187.5|359
1646665780000|2022-03-07 15:09:40||1187||1187||1187||1187|201
1646665790000|2022-03-07 15:09:50|1188.5||1188||1189||1188||18
1646665800000|2022-03-07 15:10:00|||||||||220
1646665810000|2022-03-07 15:10:10|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|1188.5|1187|1239
1646665820000|2022-03-07 15:10:20|||||||||20
1646665830000|2022-03-07 15:10:30|1189|1188|1189|1188|1189|1188|1189|1188|632
1646665840000|2022-03-07 15:10:40|1190|1188.5|1190|1188|1190|1188.5|1190|1188|614
1646665850000|2022-03-07 15:10:50|||||||||411
1646665860000|2022-03-07 15:11:00|1189|1187.5|1189|1187.5|1189|1188.5|1188|1186.5|7387
1646665870000|2022-03-07 15:11:10|1189.5|1188|1189|1187.5|1189.5|1188|1189|1187.5|1489
1646665880000|2022-03-07 15:11:20|1188.5||1188.5||1188.5||1188.5||37
1646665890000|2022-03-07 15:11:30|1188|1187|1188|1186.5|1188|1187.5|1188|1186.5|104
1646665910000|2022-03-07 15:11:50|1188.5|1187|1188.5|1187.5|1190|1187.5|1188.5|1187|1782
1646665920000|2022-03-07 15:12:00|1188|1186.5|1188|1186.5|1188|1186.5|1187.5|1186.5|25230
1646665930000|2022-03-07 15:12:10|1187|1186|1185|1184.5|1187|1186|1185|1184.5|1827
1646665940000|2022-03-07 15:12:20|1185.5|1185|1186|1185|1186.5|1185|1185.5|1185|539
1646665950000|2022-03-07 15:12:30|1185.5|1184.5|1185|1184.5|1185.5|1184.5|1185|1184|37
1646665960000|2022-03-07 15:12:40|1184.5|1184|1184.5|1183|1184.5|1184|1184|1182|25655
1646665970000|2022-03-07 15:12:50|||||||||18
1646665980000|2022-03-07 15:13:00|1184|1182.5|1183.5|1182.5|1184.5|1182.5|1183.5|1182.5|171
1646665990000|2022-03-07 15:13:10|1184|1183|1184.5|1183|1184.5|1183|1184|1183|269
1646666000000|2022-03-07 15:13:20|1185|1183.5|1185|1183.5|1185|1184|1184.5|1183.5|452
1646666010000|2022-03-07 15:13:30|1184.5|1184|1184.5|1184|1185|1184|1184.5|1183.5|23
1646666020000|2022-03-07 15:13:40|1185|1183.5|1184.5|1183.5|1185|1183.5|1184.5|1183.5|332
1646666030000|2022-03-07 15:13:50|1184|1183|1184.5|1183|1184.5|1183.5|1183.5|1182.5|2678
1646666040000|2022-03-07 15:14:00|1185|1183.5|1184.5|1183|1185.5|1184|1184.5|1183|1747
1646666050000|2022-03-07 15:14:10|1185|1182.5|1184.5|1183|1185|1183.5|1184.5|1182.5|25278
1646666060000|2022-03-07 15:14:20|1185|1183.5|1185|1183.5|1185|1183.5|1185|1183.5|206
1646666070000|2022-03-07 15:14:30|1184.5|1183|1187|1186|1187|1186|1184|1183|31197
1646666080000|2022-03-07 15:14:40|1187.5|1185.5|1188.5|1186.5|1188.5|1186.5|1186.5|1185.5|1449
1646666090000|2022-03-07 15:14:50|1188||1187||1188||1187||838
1646666100000|2022-03-07 15:15:00|1186.5|1185.5|1187|1185.5|1187|1185.5|1186.5|1185|440
1646666110000|2022-03-07 15:15:10||1186.5||1186||1186.5||1185.5|930
1646666120000|2022-03-07 15:15:20||1185.5||1186||1186.5||1185.5|299
1646666130000|2022-03-07 15:15:30|1186.5|1185.5|1187|1185.5|1187|1185.5|1186.5|1184.5|1073
1646666140000|2022-03-07 15:15:40|1188.5|1186|1188|1187|1188.5|1187|1188|1186|240
1646666150000|2022-03-07 15:15:50||1186.5||1186.5||1186.5||1186.5|63
1646666160000|2022-03-07 15:16:00|1187.5||1188||1188||1187.5||19
1646666170000|2022-03-07 15:16:10|||||||||34
1646666180000|2022-03-07 15:16:20||1187||1187||1187||1187|17
1646666190000|2022-03-07 15:16:30|1188.5|1187.5|1189|1187.5|1189|1187.5|1188.5|1187.5|392
1646666210000|2022-03-07 15:16:50|1189.5|1188|1187.5|1186|1189.5|1188.5|1187.5|1186|1267
1646666220000|2022-03-07 15:17:00|1188|1186.5|1188.5|1188|1188.5|1188|1188|1186.5|626
1646666230000|2022-03-07 15:17:10|1189||1189||1189||1189||130
1646666240000|2022-03-07 15:17:20|||||||||19
1646666250000|2022-03-07 15:17:30|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|84
1646666260000|2022-03-07 15:17:40|1190|1189|1190|1189|1190|1189|1190|1189|237
1646666270000|2022-03-07 15:17:50|||||||||17
1646666280000|2022-03-07 15:18:00|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|161
1646666290000|2022-03-07 15:18:10||1188||1188.5||1188.5||1188|949
1646666300000|2022-03-07 15:18:20||1188||1188||1188.5||1188|757
1646666310000|2022-03-07 15:18:30|1189|1187.5|1189|1187.5|1189|1188|1188.5|1187.5|533
1646666320000|2022-03-07 15:18:40|1188.5|1188|1188.5|1188|1188.5|1188|1188.5|1187.5|37
1646666340000|2022-03-07 15:19:00|||||||||19
1646666350000|2022-03-07 15:19:10|1189|1188.5|1191|1189.5|1191|1189.5|1189|1188.5|1296
1646666360000|2022-03-07 15:19:20|1190.5|1189|1189.5|1188|1191|1189.5|1189.5|1188|1654
1646666370000|2022-03-07 15:19:30|1189|1187.5|1189.5|1187.5|1189.5|1187.5|1188.5|1187.5|1839
1646666380000|2022-03-07 15:19:40|1190|1188|1190|1188.5|1190.5|1188.5|1190|1188|1010
1646666390000|2022-03-07 15:19:50|1189.5|1188|1189.5|1188|1190|1188|1189|1187.5|138
1646666400000|2022-03-07 15:20:00|||||||||603
1646666410000|2022-03-07 15:20:10|||||||||87
1646666420000|2022-03-07 15:20:20|||||||||1055
1646666430000|2022-03-07 15:20:30|1190|1189|1191|1189.5|1193.5|1191.5|1190|1189|4428
1646666440000|2022-03-07 15:20:40|||||||||19
1646666450000|2022-03-07 15:20:50|||||||||37
1646666460000|2022-03-07 15:21:00|1190.5|1189|1190|1188|1191|1189|1190|1188|922
1646666470000|2022-03-07 15:21:10|1189.5|1187.5|1189|1187|1189.5|1187.5|1189|1187|37
1646666480000|2022-03-07 15:21:20|1188.5||1189||1189||1188.5||18413
1646666490000|2022-03-07 15:21:30|1188||1188||1188||1188||18
1646666500000|2022-03-07 15:21:40|1188.5|1187.5|1195|1194|1195.5|1194|1188.5|1187.5|21906
1646666510000|2022-03-07 15:21:50|1194.5|1193.5|1194.5|1192.5|1195|1194|1194|1192.5|2037
1646666520000|2022-03-07 15:22:00|1194|1192|1193.5|1191.5|1194.5|1192.5|1193.5|1191.5|1162
1646666530000|2022-03-07 15:22:10|1193|1191|1192.5|1191|1193|1191|1192.5|1191|416
1646666540000|2022-03-07 15:22:20|||||||||228
1646666550000|2022-03-07 15:22:30|||||||||37
1646666560000|2022-03-07 15:22:40||1191.5||1191.5||1191.5||1191.5|0
1646666570000|2022-03-07 15:22:50|1193|1192|1192.5|1192|1193|1192|1192|1191.5|1764
1646666590000|2022-03-07 15:23:10|1193|1192.5|1196.5|1195|1197|1195.5|1193|1192|15088
1646666600000|2022-03-07 15:23:20|1196|1195.5|1196|1195|1196|1195.5|1195.5|1194.5|19541
1646666610000|2022-03-07 15:23:30|1195.5|1194.5|1196.5|1195|1196.5|1195|1195.5|1194.5|14611
1646666620000|2022-03-07 15:23:40|1196|1195.5|1197|1195.5|1197|1195.5|1196|1195.5|971
1646666630000|2022-03-07 15:23:50|||||||||55
1646666640000|2022-03-07 15:24:00|||||||||598
1646666650000|2022-03-07 15:24:10|1196.5|1195|1196.5|1195|1196.5|1195|1196.5|1195|624
1646666660000|2022-03-07 15:24:20|1197|1195.5|1197|1195.5|1197|1196|1197|1195.5|400
1646666670000|2022-03-07 15:24:30|||||||||55
1646666680000|2022-03-07 15:24:40|1197.5|1196|1198.5|1197|1198.5|1197|1197.5|1196|2215
1646666690000|2022-03-07 15:24:50|1199|1197.5|1199.5|1198|1199.5|1198|1199|1197.5|607
1646666700000|2022-03-07 15:25:00|1199|1198.5|1196.5|1195|1199|1198.5|1196.5|1195|2850
1646666710000|2022-03-07 15:25:10|1196||1196.5||1196.5||1196||5246
1646666730000|2022-03-07 15:25:30|||||||||220
1646666740000|2022-03-07 15:25:40|1196||1196||1196||1195.5||3891
1646666750000|2022-03-07 15:25:50|1196.5|1195.5|1197|1195.5|1197|1196|1196.5|1195.5|708
1646666760000|2022-03-07 15:26:00|1197.5|1196|1200|1197.5|1200|1197.5|1197.5|1196|633
1646666770000|2022-03-07 15:26:10||1198||1198||1198||1198|255
1646666780000|2022-03-07 15:26:20|||||||||74
1646666790000|2022-03-07 15:26:30|1199.5||1199||1199.5||1199||316
1646666800000|2022-03-07 15:26:40|1199.5|1198.5|1200|1198.5|1200|1198.5|1199.5|1198.5|474
1646666810000|2022-03-07 15:26:50|||||||||206
1646666820000|2022-03-07 15:27:00|1199.5|1198|1199.5|1198|1199.5|1198|1199.5|1198|74
1646666830000|2022-03-07 15:27:10|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|94
1646666840000|2022-03-07 15:27:20|||||||||179
1646666850000|2022-03-07 15:27:30|1201.5|1199|1201|1200|1202.5|1200.5|1201|1199|1668
1646666860000|2022-03-07 15:27:40|1200|1199.5|1199|1198|1200|1199.5|1199|1198|1096
1646666870000|2022-03-07 15:27:50|1199.5|1198.5|1200|1198.5|1200|1198.5|1199.5|1198.5|167
1646666880000|2022-03-07 15:28:00|1201|1199|1201|1199.5|1201|1199.5|1201|1199|122
1646666900000|2022-03-07 15:28:20|||||||||2192
1646666910000|2022-03-07 15:28:30|1200.5||1200.5||1200.5||1200.5||375
1646666920000|2022-03-07 15:28:40|1201|1200|1201.5|1200|1201.5|1200|1201|1200|546
1646666930000|2022-03-07 15:28:50|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|694
1646666940000|2022-03-07 15:29:00|1201.5|1200|1201.5|1200|1201.5|1200|1201.5|1200|845
1646666950000|2022-03-07 15:29:10|1201|1200.5|1201.5|1200.5|1201.5|1200.5|1201|1200.5|207
1646666960000|2022-03-07 15:29:20|1202|1201|1202.5|1201|1203|1201|1201|1200.5|1260
1646666970000|2022-03-07 15:29:30|||||||||18
1646666980000|2022-03-07 15:29:40|1202|1200.5|1201|1200|1202.5|1200.5|1201|1200|4142
1646666990000|2022-03-07 15:29:50|||||||||37
1646667000000|2022-03-07 15:30:00|||||||||37
1646667010000|2022-03-07 15:30:10|1201.5|1200.5|1201.5|1200.5|1202|1200.5|1201.5|1200.5|1031
1646667020000|2022-03-07 15:30:20|1202|1201|1202.5|1201|1203|1201|1202|1201|108
1646667030000|2022-03-07 15:30:30|1203|1201.5|1203|1201.5|1203|1202|1203|1201.5|1203
1646667040000|2022-03-07 15:30:40|1204|1202.5|1203.5|1202|1204|1202.5|1202.5|1202|811
1646667050000|2022-03-07 15:30:50|1203||1203||1203||1203||0
1646667060000|2022-03-07 15:31:00||1201.5||1201.5||1201.5||1201.5|512
1646667090000|2022-03-07 15:31:30|1202.5|1200.5|1201.5|1200|1203|1201|1201.5|1200|1071
1646667100000|2022-03-07 15:31:40||1200.5||1200||1200.5||1200|0
1646667120000|2022-03-07 15:32:00||1200.5||1200.5||1200.5||1200|0
1646667130000|2022-03-07 15:32:10|1202|1201|1202.5|1201|1203.5|1202|1202|1201|1341
1646667140000|2022-03-07 15:32:20||1200.5||1200.5||1200.5||1200.5|169
1646667160000|2022-03-07 15:32:40||1201.5||1201.5||1201.5||1201.5|0
1646667180000|2022-03-07 15:33:00|1203|1202|1203.5|1202|1203.5|1202|1203|1201.5|277
1646667190000|2022-03-07 15:33:10||1202.5||1202.5||1202.5||1202.5|0
1646667200000|2022-03-07 15:33:20|1204|1203|1203.5|1202.5|1204|1203|1203.5|1202.5|1562
1646667220000|2022-03-07 15:33:40|1203||1203||1203||1203||0
1646667230000|2022-03-07 15:33:50||1202||1202||1202||1202|22
1646667240000|2022-03-07 15:34:00|||||||||755
1646667260000|2022-03-07 15:34:20|1202|1201.5|1202.5|1201|1203|1202|1202|1200.5|1144
1646667270000|2022-03-07 15:34:30|1202|1200.5|1201|1199.5|1202|1200.5|1201|1199.5|499
1646667280000|2022-03-07 15:34:40|||||||||110
1646667290000|2022-03-07 15:34:50|||||||||28
1646667300000|2022-03-07 15:35:00|1201.5|1200|1202.5|1201|1202.5|1201|1201.5|1200|1739
1646667310000|2022-03-07 15:35:10|1203|1202|1204|1203|1204|1203|1203|1201|910
1646667320000|2022-03-07 15:35:20|1204.5|1203.5|1206|1204.5|1206|1204.5|1204.5|1203|864
1646667330000|2022-03-07 15:35:30|1205.5|1204|1205.5|1203|1205.5|1204|1204.5|1203|1698
1646667340000|2022-03-07 15:35:40||1203.5||1203.5||1204||1203.5|0
1646667350000|2022-03-07 15:35:50||1204||1204||1204||1204|0
1646667360000|2022-03-07 15:36:00|1205|1203.5|1204.5|1203|1205|1203.5|1204.5|1203|950
1646667380000|2022-03-07 15:36:20|||||||||232
1646667390000|2022-03-07 15:36:30|1204|1202.5|1203.5|1202|1204.5|1203|1203|1202|1820
1646667400000|2022-03-07 15:36:40|1203||1203.5||1203.5||1203||68
1646667410000|2022-03-07 15:36:50|1202.5||1203.5||1203.5||1202.5||18
1646667420000|2022-03-07 15:37:00|1202.5|1201.5|1202.5|1201|1203.5|1201.5|1202.5|1201|234
1646667430000|2022-03-07 15:37:10|1203||1202.5||1203.5||1202.5||669
1646667440000|2022-03-07 15:37:20|||||||||19
1646667450000|2022-03-07 15:37:30|1203|1201.5|1205|1204|1205|1204|1203|1201.5|2154
1646667460000|2022-03-07 15:37:40|||||||||19
1646667470000|2022-03-07 15:37:50|1205.5|1205|1207.5|1206|1208|1206|1205.5|1205|247
1646667480000|2022-03-07 15:38:00|1207|1205.5|1206|1205|1207|1206|1206|1205|797
1646667490000|2022-03-07 15:38:10||1204.5||1204.5||1205||1204.5|105
1646667520000|2022-03-07 15:38:40|1205.5|1204|1205.5|1204|1206|1204.5|1205|1203|1170
1646667540000|2022-03-07 15:39:00|||||||||931
1646667550000|2022-03-07 15:39:10|1206|1204.5|1206.5|1205|1206.5|1205|1206|1204.5|848
1646667560000|2022-03-07 15:39:20|1206||1206.5||1206.5||1206||69
1646667570000|2022-03-07 15:39:30|1206|1204|1206|1204.5|1206|1204.5|1206|1204|280
1646667580000|2022-03-07 15:39:40|1205.5|1204|1205.5|1204|1205.5|1204|1205.5|1204|127
1646667590000|2022-03-07 15:39:50|1205||1205.5||1205.5||1205||1057
1646667600000|2022-03-07 15:40:00|1205|1203.5|1205|1203|1205|1203.5|1205|1203|1236
1646667610000|2022-03-07 15:40:10|||||||||19
1646667630000|2022-03-07 15:40:30|||||||||82
1646667640000|2022-03-07 15:40:40|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|347
1646667650000|2022-03-07 15:40:50|1205|1204|1205|1204|1205|1204|1205|1204|1336
1646667660000|2022-03-07 15:41:00|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1204.5|1204|2896
1646667670000|2022-03-07 15:41:10|1206|1205|1206|1205|1206|1205|1206|1205|1646
1646667680000|2022-03-07 15:41:20|1206.5||1207||1207||1206.5||2009
1646667700000|2022-03-07 15:41:40|1206|1204.5|1205|1204|1206|1204.5|1204.5|1203.5|1206
1646667710000|2022-03-07 15:41:50||1203.5||1204||1204||1203.5|506
1646667720000|2022-03-07 15:42:00||1203.5||1204||1204||1203.5|1121
1646667730000|2022-03-07 15:42:10|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1204.5|1203.5|995
1646667740000|2022-03-07 15:42:20||1204||1204.5||1204.5||1204|584
1646667750000|2022-03-07 15:42:30|1205|1204|1205|1203.5|1205.5|1204.5|1205|1203.5|1797
1646667760000|2022-03-07 15:42:40||1204||1204||1204||1204|18
1646667770000|2022-03-07 15:42:50|1204|1203.5|1205|1203.5|1205|1204|1204|1203.5|95
1646667780000|2022-03-07 15:43:00|1204.5|1203|1204.5|1203.5|1204.5|1203.5|1204.5|1203|704
1646667790000|2022-03-07 15:43:10|1205|1204|1205|1203.5|1205|1204|1205|1203.5|186
1646667800000|2022-03-07 15:43:20|1204.5||1204.5||1204.5||1204.5||0
1646667810000|2022-03-07 15:43:30|1204|1203|1202.5|1201.5|1204|1203|1202|1201|395
1646667820000|2022-03-07 15:43:40||1202||1201.5||1202||1201.5|1269
1646667830000|2022-03-07 15:43:50|1203|1202|1204|1203|1204|1203|1202.5|1202|2740
1646667840000|2022-03-07 15:44:00|||||||||9420
1646667850000|2022-03-07 15:44:10|1205|1203.5|1205|1204|1205|1204|1204.5|1203.5|154
1646667860000|2022-03-07 15:44:20|1204.5|1203|1204.5|1203|1204.5|1204|1204.5|1203|481
1646667870000|2022-03-07 15:44:30|1204||1204||1204||1204||326
1646667890000|2022-03-07 15:44:50|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|742
1646667900000|2022-03-07 15:45:00|||||||||279
1646667910000|2022-03-07 15:45:10||1203||1203.5||1203.5||1203|45
1646667950000|2022-03-07 15:45:50|1205|1204|1205|1204|1205|1204|1205|1204|422
1646667970000|2022-03-07 15:46:10|1204|1203.5|1204.5|1203.5|1205|1204|1204|1203.5|1170
1646667980000|2022-03-07 15:46:20|1203.5|1203|1203.5|1203|1204.5|1204|1203.5|1203|1321
1646667990000|2022-03-07 15:46:30|1203|1202|1203|1201.5|1203|1202|1203|1201.5|425
1646668000000|2022-03-07 15:46:40|1202.5|1201|1202|1200.5|1202.5|1202|1202|1200.5|1646
1646668010000|2022-03-07 15:46:50|1201.5||1201.5||1201.5||1201.5||18
1646668020000|2022-03-07 15:47:00|1202|1201|1202.5|1201|1202.5|1201|1202|1201|2255
1646668030000|2022-03-07 15:47:10|1202|1200.5|1201|1200.5|1202|1200.5|1201|1200.5|714
1646668040000|2022-03-07 15:47:20|1200|1199|1199.5|1198|1201|1199|1199|1198|618
1646668050000|2022-03-07 15:47:30|1200|1198.5|1199.5|1198|1200|1198.5|1199.5|1198|436
1646668060000|2022-03-07 15:47:40|1200|1198.5|1201.5|1200|1201.5|1200.5|1200|1198.5|12202
1646668080000|2022-03-07 15:48:00|1201|1200.5|1201|1200|1201|1200.5|1201|1200|1141
1646668100000|2022-03-07 15:48:20|1200.5||1200.5||1201||1200.5||16904
1646668110000|2022-03-07 15:48:30|1201|1200.5|1201|1200.5|1201.5|1200.5|1201|1200|1870
1646668120000|2022-03-07 15:48:40|1201.5|1200|1201.5|1200|1201.5|1200|1201.5|1200|859
1646668140000|2022-03-07 15:49:00|1201||1201||1201.5||1200.5||7040
1646668150000|2022-03-07 15:49:10|||||||||2056
1646668170000|2022-03-07 15:49:30|1201.5|1200.5|1201.5|1200.5|1202|1201|1201.5|1200|3533
1646668180000|2022-03-07 15:49:40|1202||1202||1202||1202||292
1646668200000|2022-03-07 15:50:00|||||||||33
1646668210000|2022-03-07 15:50:10|||||||||37
1646668230000|2022-03-07 15:50:30|1201.5||1202||1202||1201.5||826
1646668240000|2022-03-07 15:50:40|1201.5||1202||1202||1201.5||0
1646668250000|2022-03-07 15:50:50|1201.5|1200|1201.5|1200|1201.5|1200|1201.5|1200|178
1646668260000|2022-03-07 15:51:00|1201|1199.5|1201|1200|1201.5|1200|1200.5|1199|20528
1646668270000|2022-03-07 15:51:10|1200.5||1200.5||1201||1200.5||4293
1646668280000|2022-03-07 15:51:20|||||||||5272
1646668290000|2022-03-07 15:51:30|1201||1201||1201||1201||136
1646668300000|2022-03-07 15:51:40|1200.5||1200.5||1200.5||1200.5||377
1646668310000|2022-03-07 15:51:50|1201||1201||1201||1201||943
1646668320000|2022-03-07 15:52:00|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201|1200.5|3569
1646668330000|2022-03-07 15:52:10|1202|1201|1202|1201|1202|1201|1201.5|1200.5|2270
1646668350000|2022-03-07 15:52:30|1202.5|1201.5|1202.5|1201|1202.5|1201.5|1202|1201|1607
1646668370000|2022-03-07 15:52:50|1202|1200.5|1201.5|1200|1202|1201|1201.5|1200|1889
1646668380000|2022-03-07 15:53:00|1201|1199.5|1200.5|1200|1201|1200|1200.5|1199.5|4082
1646668390000|2022-03-07 15:53:10|||||||||117
1646668400000|2022-03-07 15:53:20|1200|1199.5|1200|1199.5|1200.5|1199.5|1200|1199.5|3769
1646668410000|2022-03-07 15:53:30|||||||||235
1646668420000|2022-03-07 15:53:40||1199||1199||1199.5||1199|37
1646668430000|2022-03-07 15:53:50|||||||||487
1646668440000|2022-03-07 15:54:00|1199|1198.5|1199|1197.5|1199|1198.5|1198|1197.5|2452
1646668450000|2022-03-07 15:54:10|||||||||54
1646668460000|2022-03-07 15:54:20|||||||||56
1646668470000|2022-03-07 15:54:30|1198.5|1198|1198.5|1197.5|1198.5|1198|1198.5|1197.5|112
1646668480000|2022-03-07 15:54:40|||||||||56
1646668490000|2022-03-07 15:54:50|1198|1197|1197.5|1196.5|1198|1197|1197.5|1196.5|1642
1646668500000|2022-03-07 15:55:00|1197|1196|1196|1195.5|1197|1196|1196|1195.5|1150
1646668510000|2022-03-07 15:55:10|||||||||371
1646668520000|2022-03-07 15:55:20|1195.5|1195|1195|1194.5|1195.5|1195|1195|1194.5|928
1646668530000|2022-03-07 15:55:30|1194.5|1193.5|1195.5|1194|1195.5|1194|1194|1193.5|3291
1646668540000|2022-03-07 15:55:40|1195|1193.5|1194.5|1193.5|1195|1193.5|1194.5|1193.5|0
1646668550000|2022-03-07 15:55:50|1195|1194|1195|1193.5|1195|1194|1195|1193.5|306
1646668560000|2022-03-07 15:56:00|1194.5|1194|1193|1192|1194.5|1194|1193|1192|1386
1646668570000|2022-03-07 15:56:10|||||||||117
1646668590000|2022-03-07 15:56:30|||||||||189
1646668600000|2022-03-07 15:56:40|1192.5|1191.5|1192.5|1191.5|1192.5|1191.5|1192.5|1191.5|2154
1646668610000|2022-03-07 15:56:50|1192|1191|1191.5|1190.5|1192|1191|1191.5|1189.5|146
1646668620000|2022-03-07 15:57:00|1192|1191|1196.5|1194.5|1196.5|1194.5|1192|1190.5|4299
1646668630000|2022-03-07 15:57:10|1197|1195|1197|1195.5|1197|1195.5|1197|1195|312
1646668640000|2022-03-07 15:57:20|1196.5|1196|1196.5|1195|1197|1196|1196.5|1194.5|1391
1646668650000|2022-03-07 15:57:30|1196|1194.5|1197|1195|1197|1195|1195.5|1194.5|502
1646668660000|2022-03-07 15:57:40|1196.5||1196.5||1196.5||1196.5||18
1646668670000|2022-03-07 15:57:50|1196|1194.5|1194.5|1192.5|1196|1194.5|1194.5|1192.5|4489
1646668680000|2022-03-07 15:58:00|1194||1193.5||1194||1193.5||188
1646668700000|2022-03-07 15:58:20|1194|1193|1195.5|1195|1195.5|1195|1194|1193|2399
1646668710000|2022-03-07 15:58:30||1194.5||1194||1194.5||1194|35
1646668740000|2022-03-07 15:59:00|||||||||465
1646668750000|2022-03-07 15:59:10|1196|1194.5|1196.5|1195|1196.5|1195|1195.5|1194.5|1302
1646668760000|2022-03-07 15:59:20||1194.5||1194.5||1194.5||1194.5|0
1646668790000|2022-03-07 15:59:50|1195.5|1193.5|1191.5|1190.5|1195.5|1194|1191.5|1189.5|6805
1646668800000|2022-03-07 16:00:00|1190.5|1190|1192.5|1191|1193.5|1191.5|1190.5|1189|1776
1646668810000|2022-03-07 16:00:10|1192|1191.5|1192.5|1191.5|1192.5|1191.5|1192|1191|0
1646668820000|2022-03-07 16:00:20|1192|1191|1192.5|1191|1192.5|1191|1192|1191|5
1646668840000|2022-03-07 16:00:40|1192||1192||1192||1192||0
1646668860000|2022-03-07 16:01:00|1192.5|1191.5|1193|1191.5|1193|1192|1192.5|1191|1349
1646668870000|2022-03-07 16:01:10|1193.5|1192|1193.5|1192|1193.5|1192|1193.5|1192|108
1646668880000|2022-03-07 16:01:20|1193|1191.5|1192.5|1191|1193.5|1191.5|1192.5|1191|0
1646668890000|2022-03-07 16:01:30||1191.5||1191.5||1191.5||1191.5|0
1646668900000|2022-03-07 16:01:40|1193||1192.5||1193||1192.5||140
1646668910000|2022-03-07 16:01:50|1193|1191|1192.5|1191|1193|1191|1192.5|1191|251
1646668920000|2022-03-07 16:02:00|1193|1191.5|1193|1191.5|1193|1191.5|1193|1191.5|52
1646668950000|2022-03-07 16:02:30|1192.5|1191|1191.5|1190.5|1192.5|1191|1191|1190.5|1416
1646668970000|2022-03-07 16:02:50|1191|1190|1190.5|1189.5|1191|1190|1190.5|1189.5|668
1646669010000|2022-03-07 16:03:30||1190||1189.5||1190||1189.5|1460
1646669020000|2022-03-07 16:03:40|1191|1190|1190.5|1189.5|1191|1190|1190.5|1189.5|824
1646669040000|2022-03-07 16:04:00|1191|1190|1192|1190.5|1192|1191|1191|1190|2391
1646669070000|2022-03-07 16:04:30||1191||1191||1191||1191|0
1646669080000|2022-03-07 16:04:40|1192.5|1191.5|1194|1193|1194|1193|1192.5|1191.5|1560
1646669090000|2022-03-07 16:04:50||1192.5||1192.5||1192.5||1192.5|152
1646669110000|2022-03-07 16:05:10|1194.5||1194.5||1194.5||1194.5||413
1646669130000|2022-03-07 16:05:30||1193||1193||1193||1193|0
1646669150000|2022-03-07 16:05:50|1195|1193.5|1195.5|1194|1195.5|1194.5|1195|1193.5|1391
1646669160000|2022-03-07 16:06:00|1196.5|1194.5|1196.5|1195|1197|1195|1196.5|1194.5|561
1646669170000|2022-03-07 16:06:10|1197||1196.5||1197||1196.5||0
1646669190000|2022-03-07 16:06:30||1195.5||1195||1195.5||1195|12
1646669210000|2022-03-07 16:06:50|1197|1195.5|1197|1195.5|1197|1196|1197|1195.5|508
1646669220000|2022-03-07 16:07:00|1196.5|1195|1195.5|1194.5|1196.5|1195|1195.5|1194|3000
1646669240000|2022-03-07 16:07:20|1196|1195|1195.5|1194.5|1196|1195|1195.5|1194.5|562
1646669250000|2022-03-07 16:07:30||1194||1194||1194.5||1194|392
1646669260000|2022-03-07 16:07:40|1195||1195||1195||1194.5||19
1646669270000|2022-03-07 16:07:50|1194.5|1193.5|1193.5|1192.5|1194.5|1193.5|1193.5|1192.5|3074
1646669280000|2022-03-07 16:08:00|1193|1192|1193.5|1192.5|1193.5|1192.5|1192.5|1192|799
1646669290000|2022-03-07 16:08:10|1193|1191.5|1192.5|1191.5|1193|1191.5|1192.5|1191.5|1
1646669310000|2022-03-07 16:08:30|1193||1193||1193||1193||780
1646669320000|2022-03-07 16:08:40|1192.5||1192.5||1192.5||1192.5||925
1646669330000|2022-03-07 16:08:50|1191.5|1191|1191.5|1190.5|1191.5|1191|1191.5|1190.5|557
1646669350000|2022-03-07 16:09:10|||||||||54
1646669360000|2022-03-07 16:09:20|1191|1190|1191|1190|1191|1190.5|1191|1190|407
1646669370000|2022-03-07 16:09:30|1191.5|1190.5|1192|1190.5|1192|1190.5|1191.5|1190.5|1640
1646669380000|2022-03-07 16:09:40|1193|1191.5|1193|1191.5|1193|1192|1192|1191.5|3674
1646669390000|2022-03-07 16:09:50|1192.5||1192.5||1192.5||1192.5||37
1646669400000|2022-03-07 16:10:00||1191||1191||1191||1191|348
1646669410000|2022-03-07 16:10:10|1192||1192||1192||1192||0
1646669420000|2022-03-07 16:10:20||1190.5||1190.5||1190.5||1190.5|206
1646669430000|2022-03-07 16:10:30|||||||||37
1646669440000|2022-03-07 16:10:40|1191.5|1191|1193|1192|1193|1192|1191.5|1191|4138
1646669450000|2022-03-07 16:10:50||1191.5||1191.5||1191.5||1191.5|0
1646669460000|2022-03-07 16:11:00|||||||||19
1646669470000|2022-03-07 16:11:10|1192.5||1192.5||1192.5||1192.5||252
1646669490000|2022-03-07 16:11:30|||||||||19
1646669500000|2022-03-07 16:11:40|1192|1191|1192|1191|1192|1191|1192|1191|1307
1646669510000|2022-03-07 16:11:50||1190.5||1190.5||1190.5||1190.5|202
1646669520000|2022-03-07 16:12:00|1191.5|1190|1191|1189.5|1191.5|1190|1191|1189.5|2786
1646669530000|2022-03-07 16:12:10|1190.5||1191||1191||1190||1314
1646669560000|2022-03-07 16:12:40|||||||||260
1646669570000|2022-03-07 16:12:50|||||||||193
1646669590000|2022-03-07 16:13:10|||||||||78
1646669600000|2022-03-07 16:13:20|1190.5|1189|1188.5|1187.5|1190.5|1189|1188.5|1187.5|4194
1646669610000|2022-03-07 16:13:30||1187||1187||1187||1187|163
1646669620000|2022-03-07 16:13:40|1188|1186.5|1187.5|1186.5|1188|1186.5|1187.5|1186.5|121
1646669630000|2022-03-07 16:13:50|1187|1186|1187|1186|1187.5|1186|1186.5|1185.5|1052
1646669640000|2022-03-07 16:14:00|1186.5|1185.5|1187.5|1186|1187.5|1187|1186.5|1185.5|6030
1646669670000|2022-03-07 16:14:30||1186.5||1186||1186.5||1186|0
1646669700000|2022-03-07 16:15:00|1188|1186|1187.5|1186|1188|1186|1187|1185.5|0
1646669720000|2022-03-07 16:15:20|1187|1185.5|1188|1186.5|1188.5|1187|1187|1185.5|127
1646669740000|2022-03-07 16:15:40|1188.5|1187.5|1190|1188|1190.5|1188.5|1188.5|1187.5|928
1646669750000|2022-03-07 16:15:50|1191|1189|1191.5|1189.5|1191.5|1189.5|1191|1189|150
1646669760000|2022-03-07 16:16:00|1192.5|1189|1192|1190|1192.5|1190.5|1192|1189|0
1646669770000|2022-03-07 16:16:10|1192.5|1190.5|1192.5|1190.5|1192.5|1190.5|1192.5|1190.5|0
1646669780000|2022-03-07 16:16:20|1192|1190|1192|1190|1192.5|1190.5|1192|1190|0
1646669790000|2022-03-07 16:16:30|1192.5|1190.5|1192|1190|1192.5|1190.5|1192|1190|0
1646669800000|2022-03-07 16:16:40|1192.5|1190.5|1192.5|1190.5|1192.5|1190.5|1192.5|1190.5|0
1646669810000|2022-03-07 16:16:50|1192|1190|1191.5|1190|1192.5|1190.5|1191.5|1190|497
1646669820000|2022-03-07 16:17:00|1192|1190.5|1193|1191|1193|1191|1192|1190.5|214
1646669830000|2022-03-07 16:17:10|1192.5|1190.5|1192.5|1191|1192.5|1191|1192|1190.5|0
1646669840000|2022-03-07 16:17:20|1192|1190.5|1192|1190.5|1192|1190.5|1192|1190.5|0
1646669850000|2022-03-07 16:17:30|1192.5|1191|1192.5|1191|1192.5|1191|1192|1190.5|0
1646669860000|2022-03-07 16:17:40|1192|1190|1191|1189.5|1192|1190|1190.5|1189|130
1646669870000|2022-03-07 16:17:50|1192|1190|1191.5|1189.5|1192|1190|1191.5|1189.5|2
1646669880000|2022-03-07 16:18:00|1192|1190|1191.5|1189.5|1192|1190|1191.5|1189.5|0
1646669890000|2022-03-07 16:18:10|1192|1190|1191.5|1189.5|1192|1190|1191.5|1189.5|0
1646669900000|2022-03-07 16:18:20|1191|1190|1190.5|1189|1191.5|1190|1190.5|1189|162
1646669910000|2022-03-07 16:18:30|1191|1189.5|1191.5|1190|1191.5|1190|1191|1189.5|101
1646669920000|2022-03-07 16:18:40|1191|1189.5|1191.5|1190|1191.5|1190|1191|1189.5|138
1646669940000|2022-03-07 16:19:00|1191|1189.5|1191|1190|1191|1190|1190.5|1189.5|0
1646669950000|2022-03-07 16:19:10|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|0
1646669960000|2022-03-07 16:19:20|1191|1190|1192|1190.5|1192|1190.5|1191|1189.5|287
1646669970000|2022-03-07 16:19:30|1191.5|1190|1192|1190.5|1192|1190.5|1191.5|1190|0
1646669980000|2022-03-07 16:19:40|1191.5|1190|1192|1190.5|1192|1190.5|1191.5|1190|0
1646669990000|2022-03-07 16:19:50|1191.5|1190|1192|1190.5|1192|1190.5|1191.5|1190|0
1646670000000|2022-03-07 16:20:00|1191.5|1190|1191.5|1189.5|1192|1190.5|1191|1189|159
1646670010000|2022-03-07 16:20:10|1191|1189|1192|1190|1192|1190.5|1190.5|1189|410
1646670020000|2022-03-07 16:20:20|1191.5|1189.5|1191.5|1189.5|1192|1190|1191.5|1189.5|0
1646670030000|2022-03-07 16:20:30|1192|1190|1191.5|1189.5|1192|1190|1191.5|1189.5|0
1646670040000|2022-03-07 16:20:40|1192|1190|1192|1190|1192|1190|1191.5|1189.5|0
1646670050000|2022-03-07 16:20:50|1191.5|1189.5|1192|1190|1192|1190|1191.5|1189.5|0
1646670060000|2022-03-07 16:21:00|1191.5|1189.5|1191.5|1189.5|1192|1190|1191.5|1189.5|0
1646670070000|2022-03-07 16:21:10|1192|1190|1192.5|1190.5|1192.5|1190.5|1191.5|1189.5|474
1646670080000|2022-03-07 16:21:20|1192|1190|1194|1192.5|1194.5|1192.5|1192|1190|655
1646670090000|2022-03-07 16:21:30|1195|1193|1195.5|1193.5|1196|1193.5|1195|1193|200
1646670100000|2022-03-07 16:21:40|1195|1193|1194.5|1192.5|1195.5|1193.5|1194|1192|23
1646670110000|2022-03-07 16:21:50|1194|1192|1193|1191|1194|1192.5|1193|1191|172
1646670120000|2022-03-07 16:22:00|1192.5|1190.5|1192.5|1190.5|1193|1191|1191.5|1190|1
1646670130000|2022-03-07 16:22:10|1192|1190|1193|1191|1193|1191.5|1192|1190|495
1646670140000|2022-03-07 16:22:20||1191.5||1191.5||1191.5||1191.5|0
1646670150000|2022-03-07 16:22:30|1192.5|1191|1193|1191|1193|1191.5|1192.5|1190.5|2
1646670160000|2022-03-07 16:22:40|1192.5|1190.5|1193|1191.5|1193|1191.5|1192|1190.5|115
1646670170000|2022-03-07 16:22:50|1192.5|1191|1192|1190.5|1192.5|1191|1192|1190.5|563
1646670180000|2022-03-07 16:23:00|1192.5|1191|1192|1190.5|1192.5|1191|1192|1190.5|0
1646670200000|2022-03-07 16:23:20|1192.5|1191|1192|1190.5|1192.5|1191|1192|1190.5|0
1646670220000|2022-03-07 16:23:40|1192.5|1191|1191.5|1189.5|1192.5|1191|1191.5|1189.5|453
1646670230000|2022-03-07 16:23:50|1192|1190|1190.5|1189|1192|1190|1190.5|1189|0
1646670240000|2022-03-07 16:24:00|1191|1188.5|1190.5|1188.5|1191|1189|1190.5|1188.5|59
1646670270000|2022-03-07 16:24:30|1191|1189|1191|1189|1191|1189|1190.5|1188.5|224
1646670280000|2022-03-07 16:24:40|1190.5|1188.5|1190.5|1189|1191|1189.5|1190.5|1188.5|0
1646670290000|2022-03-07 16:24:50|1190|1189.5|1190|1188.5|1190|1189.5|1190|1188.5|0
1646670300000|2022-03-07 16:25:00|1190.5|1189|1189|1187.5|1190.5|1189|1189|1187.5|47
1646670310000|2022-03-07 16:25:10|1189.5|1188|1189.5|1188|1189.5|1188|1189|1187|0
1646670320000|2022-03-07 16:25:20|1189|1187.5|1190.5|1189|1191|1189.5|1189|1187.5|3681
1646670330000|2022-03-07 16:25:30|1191|1189.5|1191.5|1190|1192|1190|1190.5|1189|21
1646670340000|2022-03-07 16:25:40|1191|1189.5|1191.5|1189.5|1192|1190|1191|1189.5|0
1646670350000|2022-03-07 16:25:50|1192|1190|1192|1190|1192|1190|1191.5|1189.5|0
1646670360000|2022-03-07 16:26:00|1191.5|1189.5|1191.5|1189.5|1191.5|1189.5|1191.5|1189.5|0
1646670370000|2022-03-07 16:26:10|1192|1190|1192|1190.5|1192|1190.5|1191.5|1189.5|0
1646670380000|2022-03-07 16:26:20|1191.5|1190|1191.5|1190|1191.5|1190|1191.5|1190|0
1646670400000|2022-03-07 16:26:40|1192|1189.5|1191|1189.5|1192|1190.5|1191|1189.5|45
1646670420000|2022-03-07 16:27:00|1191.5|1190|1190.5|1189|1191.5|1190|1190.5|1189|143
1646670430000|2022-03-07 16:27:10|1191|1189.5|1190|1188.5|1191|1189.5|1189.5|1188|208
1646670440000|2022-03-07 16:27:20|1190.5|1189|1190.5|1189|1190.5|1189|1190|1188.5|0
1646670450000|2022-03-07 16:27:30|1190|1188.5|1190.5|1189|1190.5|1189|1189.5|1188.5|0
1646670460000|2022-03-07 16:27:40|1190|1188.5|1190.5|1189|1190.5|1189|1190|1188.5|177
1646670480000|2022-03-07 16:28:00|1190|1188.5|1190|1188.5|1190.5|1189|1190|1188.5|0
1646670490000|2022-03-07 16:28:10|1190.5|1189|1190.5|1189|1191|1189.5|1190.5|1189|264
1646670500000|2022-03-07 16:28:20|1191|1189.5|1191|1189.5|1191|1189.5|1191|1189.5|0
1646670510000|2022-03-07 16:28:30|1190.5|1189|1190.5|1189|1191|1189|1190|1188.5|150
1646670520000|2022-03-07 16:28:40|1190|1188.5|1189.5|1188|1190.5|1189|1189|1187.5|179
1646670530000|2022-03-07 16:28:50|1189|1187.5|1189|1187.5|1189.5|1187.5|1189|1187.5|0
1646670540000|2022-03-07 16:29:00|1189.5|1188|1190.5|1188.5|1190.5|1188.5|1189|1187.5|188
1646670550000|2022-03-07 16:29:10|1190|1188|1190.5|1188.5|1190.5|1188.5|1190|1188|0
1646670560000|2022-03-07 16:29:20|1190|1188|1190|1188|1190.5|1189|1189.5|1187.5|40
1646670570000|2022-03-07 16:29:30|1189.5|1187.5|1189.5|1187.5|1190|1188|1189.5|1187.5|0
1646670580000|2022-03-07 16:29:40|1190|1188|1189.5|1187.5|1190|1188|1189.5|1187.5|0
1646670590000|2022-03-07 16:29:50|1190|1188|1190|1188|1190|1188|1189.5|1187.5|0
1646726410000|2022-03-08 08:00:10|1169.5|1165|1161|1155|1171.5|1168|1158.5|1149.5|12184
1646726420000|2022-03-08 08:00:20|1160.5|1155.5|1167.5|1163.5|1168.5|1163.5|1156|1155|3513
1646726430000|2022-03-08 08:00:30|1166.5|1164|1168|1164.5|1168|1164.5|1166.5|1164|254
1646726440000|2022-03-08 08:00:40|||||||||3332
1646726450000|2022-03-08 08:00:50|1167.5|1166|1168|1164|1168|1166|1167.5|1164|2117
1646726460000|2022-03-08 08:01:00|1167||1168||1168||1167||193
1646726470000|2022-03-08 08:01:10|1168.5|1164.5|1168.5|1165.5|1168.5|1165.5|1168.5|1164.5|737
1646726500000|2022-03-08 08:01:40||1164||1164.5||1164.5||1164|1045
1646726510000|2022-03-08 08:01:50||1164||1165.5||1165.5||1164|0
1646726520000|2022-03-08 08:02:00|||||||||433
1646726530000|2022-03-08 08:02:10|||||||||50
1646726540000|2022-03-08 08:02:20|1169|1166.5|1170|1167.5|1170|1167.5|1169|1166|549
1646726560000|2022-03-08 08:02:40|||||||||1344
1646726580000|2022-03-08 08:03:00||1166||1166.5||1166.5||1166|195
1646726590000|2022-03-08 08:03:10|||||||||2257
1646726610000|2022-03-08 08:03:30|||||||||150
1646726630000|2022-03-08 08:03:50|1169|1165|1169|1165.5|1169|1165.5|1169|1165|0
1646726640000|2022-03-08 08:04:00|||||||||369
1646726650000|2022-03-08 08:04:10|1168|1164.5|1168.5|1163.5|1169|1164.5|1167|1162.5|0
1646726660000|2022-03-08 08:04:20|1168|1164|1168|1164|1168|1164|1168|1164|1065
1646726670000|2022-03-08 08:04:30|||||||||150
1646726690000|2022-03-08 08:04:50||1165||1165||1165||1165|215
1646726700000|2022-03-08 08:05:00|1167.5|1164|1166.5|1163.5|1167.5|1164|1166.5|1163.5|766
1646726710000|2022-03-08 08:05:10|1168|1164|1168|1165|1168|1166|1167.5|1163.5|945
1646726720000|2022-03-08 08:05:20|1167.5|1165.5|1167.5|1165|1167.5|1165.5|1167.5|1165|151
1646726730000|2022-03-08 08:05:30|||||||||76
1646726740000|2022-03-08 08:05:40|1168|1165.5|1165|1162.5|1168|1165.5|1165|1162.5|3951
1646726750000|2022-03-08 08:05:50|1164.5|1163|1169|1166|1169.5|1166|1164.5|1162.5|2032
1646726760000|2022-03-08 08:06:00|1168.5|1166.5|1168|1164.5|1168.5|1167|1167|1164|854
1646726770000|2022-03-08 08:06:10|1168.5|1165|1168.5|1165.5|1168.5|1165.5|1168.5|1165|146
1646726780000|2022-03-08 08:06:20|1168|1164.5|1167|1164|1168|1164.5|1166.5|1164|0
1646726800000|2022-03-08 08:06:40|||||||||215
1646726820000|2022-03-08 08:07:00|1166|1163|1166|1163|1166|1163|1165.5|1163|1062
1646726830000|2022-03-08 08:07:10|1165.5|1162|1158.5|1155.5|1165.5|1162|1157.5|1155.5|9850
1646726840000|2022-03-08 08:07:20|1157.5|1155|1157|1155.5|1158|1156.5|1156.5|1155|1835
1646726850000|2022-03-08 08:07:30|1157.5|1154.5|1156.5|1154|1157.5|1154.5|1156.5|1154|276
1646726860000|2022-03-08 08:07:40|1156|1153|1150.5|1147|1156|1153|1150.5|1146.5|625
1646726870000|2022-03-08 08:07:50|1150|1146.5|1149|1146.5|1150|1147|1148|1145|2969
1646726880000|2022-03-08 08:08:00|1148.5|1146|1149.5|1147.5|1150|1149|1147.5|1145|5206
1646726890000|2022-03-08 08:08:10|1150|1148|1150.5|1147.5|1151.5|1149|1150|1147.5|801
1646726900000|2022-03-08 08:08:20|1151.5|1148.5|1151.5|1148.5|1151.5|1149.5|1151.5|1148.5|832
1646726910000|2022-03-08 08:08:30|1151|1148|1151|1147.5|1151|1148|1150|1147|0
1646726930000|2022-03-08 08:08:50|1150||1150||1150||1150||0
1646726940000|2022-03-08 08:09:00|1151|1148|1151|1148|1151.5|1148|1151|1148|150
1646726950000|2022-03-08 08:09:10|1150.5||1150.5||1150.5||1150.5||0
1646726960000|2022-03-08 08:09:20|||||||||1676
1646726980000|2022-03-08 08:09:40|1151|1148.5|1151.5|1148.5|1151.5|1149.5|1150.5|1148.5|407
1646726990000|2022-03-08 08:09:50|1150.5|1148|1148.5|1146|1150.5|1148|1148.5|1145.5|543
1646727000000|2022-03-08 08:10:00|1149|1145.5|1150|1147|1151.5|1150|1149|1145.5|2997
1646727010000|2022-03-08 08:10:10|1149.5|1146.5|1149|1146.5|1149.5|1146.5|1149|1146.5|0
1646727020000|2022-03-08 08:10:20|1150|1147|1149|1147|1150|1148|1148.5|1146.5|300
1646727030000|2022-03-08 08:10:30|1148.5|1146.5|1151.5|1149|1154|1152|1148.5|1146.5|3335
1646727040000|2022-03-08 08:10:40|1151|1148.5|1152|1150|1152|1150|1150.5|1148|189
1646727050000|2022-03-08 08:10:50|1151|1150.5|1151|1148|1151|1150.5|1151|1148|582
1646727060000|2022-03-08 08:11:00|1150|1149|1148|1145|1152.5|1152|1147.5|1145|2693
1646727070000|2022-03-08 08:11:10|1149|1146|1149.5|1147|1149.5|1147|1148.5|1146|132
1646727080000|2022-03-08 08:11:20|1150|1148|1151.5|1149|1152|1150|1150|1148|2533
1646727090000|2022-03-08 08:11:30|1152|1150|1152.5|1150|1154|1152.5|1152|1150|1234
1646727100000|2022-03-08 08:11:40|1151.5|1149|1151.5|1149|1152|1150.5|1150.5|1148|928
1646727120000|2022-03-08 08:12:00|1150|1148.5|1149.5|1147|1150|1148.5|1149.5|1147|1021
1646727130000|2022-03-08 08:12:10|1150|1147.5|1150|1147.5|1150.5|1147.5|1150|1147.5|401
1646727150000|2022-03-08 08:12:30|1150.5|1148|1153.5|1151.5|1156|1154|1150.5|1148|3449
1646727160000|2022-03-08 08:12:40|1154|1152|1153.5|1151.5|1157.5|1156|1153.5|1151.5|5378
1646727170000|2022-03-08 08:12:50|1153|1150.5|1153|1151|1153|1151|1152|1150.5|203
1646727180000|2022-03-08 08:13:00|1153.5|1151.5|1156.5|1154.5|1156.5|1154.5|1153.5|1151|3013
1646727190000|2022-03-08 08:13:10|1158.5|1155.5|1157.5|1155.5|1159.5|1157.5|1157|1155.5|866
1646727200000|2022-03-08 08:13:20|1156.5|1154.5|1156.5|1154.5|1156.5|1154.5|1155.5|1154|150
1646727210000|2022-03-08 08:13:30|1157|1155.5|1156.5|1154.5|1158|1156.5|1156.5|1154.5|499
1646727220000|2022-03-08 08:13:40|1156|1154|1155.5|1154|1156|1154|1155.5|1153|143
1646727230000|2022-03-08 08:13:50|1156.5|1153|1157|1154.5|1157|1154.5|1156.5|1153|275
1646727240000|2022-03-08 08:14:00|1156|1154|1155.5|1153.5|1156|1154.5|1155|1153|588
1646727260000|2022-03-08 08:14:20|1155|1153|1155|1153|1155|1153|1155|1153|0
1646727270000|2022-03-08 08:14:30|1154.5|1152|1153|1150.5|1154.5|1152|1153|1150|645
1646727280000|2022-03-08 08:14:40|1152.5|1149.5|1152|1149.5|1153|1150.5|1151|1148|2381
1646727290000|2022-03-08 08:14:50|1151.5|1149|1151|1148.5|1151.5|1149.5|1151|1148.5|300
1646727300000|2022-03-08 08:15:00|1151.5|1148|1153.5|1151.5|1155|1153.5|1151|1148|3646
1646727310000|2022-03-08 08:15:10|1152.5|1150.5|1152.5|1150|1152.5|1150.5|1152.5|1149.5|341
1646727320000|2022-03-08 08:15:20|1152|1150.5|1152|1150.5|1152|1150.5|1152|1150.5|0
1646727330000|2022-03-08 08:15:30|1153.5|1151.5|1154.5|1152|1156|1153.5|1153|1151.5|1059
1646727340000|2022-03-08 08:15:40||1152.5||1152.5||1152.5||1152.5|0
1646727350000|2022-03-08 08:15:50|1154|1152|1154.5|1152.5|1154.5|1152.5|1152.5|1150.5|1420
1646727370000|2022-03-08 08:16:10|1154|1152|1154|1151|1154|1152|1154|1150.5|0
1646727390000|2022-03-08 08:16:30|||||||||300
1646727420000|2022-03-08 08:17:00|1155|1151.5|1153|1151|1155.5|1154.5|1152|1151|3033
1646727430000|2022-03-08 08:17:10|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151|150
1646727440000|2022-03-08 08:17:20||1150.5||1150.5||1150.5||1150.5|70
1646727470000|2022-03-08 08:17:50|1153|1151|1154|1152|1154|1153|1153|1151|1417
1646727490000|2022-03-08 08:18:10|1153.5|1151|1154|1152|1154.5|1153|1153.5|1151|430
1646727500000|2022-03-08 08:18:20|1154.5|1153|1156|1154|1159|1156|1154.5|1153|623
1646727510000|2022-03-08 08:18:30|1156.5|1154.5|1155.5|1153.5|1157.5|1156|1155.5|1153|983
1646727520000|2022-03-08 08:18:40|1155|1153|1154.5|1151.5|1155|1153|1154.5|1151.5|13
1646727530000|2022-03-08 08:18:50||1151||1151.5||1151.5||1151|0
1646727540000|2022-03-08 08:19:00||1152||1152||1152||1151.5|0
1646727550000|2022-03-08 08:19:10||1152.5||1152.5||1152.5||1152.5|0
1646727560000|2022-03-08 08:19:20|1153.5|1152|1152.5|1150.5|1153.5|1152|1152.5|1150|298
1646727570000|2022-03-08 08:19:30|1153.5|1151.5|1153|1150.5|1154|1151.5|1153|1150.5|392
1646727580000|2022-03-08 08:19:40|1152|1151|1153|1151.5|1153|1151.5|1152|1150.5|89
1646727590000|2022-03-08 08:19:50|||||||||220
1646727600000|2022-03-08 08:20:00|1152.5|1150.5|1152.5|1150.5|1153|1150.5|1152.5|1150.5|0
1646727610000|2022-03-08 08:20:10|1153|1151|1154|1152|1154.5|1154|1152.5|1151|3867
1646727620000|2022-03-08 08:20:20|1153.5|1152.5|1153|1151.5|1153.5|1152.5|1153|1151.5|202
1646727630000|2022-03-08 08:20:30|1153.5|1152|1154.5|1153|1154.5|1153|1153|1151.5|2335
1646727640000|2022-03-08 08:20:40|1155.5|1153.5|1157.5|1156|1158|1156|1155.5|1153.5|357
1646727650000|2022-03-08 08:20:50|1157|1155|1155.5|1154|1157|1155|1155.5|1153.5|388
1646727660000|2022-03-08 08:21:00|1156|1155|1156.5|1155|1156.5|1155|1156|1155|306
1646727670000|2022-03-08 08:21:10|1157.5|1156|1157.5|1156|1157.5|1156|1157.5|1156|88
1646727680000|2022-03-08 08:21:20|1158|1156.5|1158|1156.5|1158|1156.5|1158|1156.5|220
1646727690000|2022-03-08 08:21:30|1157.5|1157|1157.5|1156.5|1157.5|1157|1157.5|1156|459
1646727710000|2022-03-08 08:21:50|1158|1157|1158|1156.5|1158|1157|1157.5|1156|567
1646727720000|2022-03-08 08:22:00|1158.5|1156|1158|1156.5|1159|1158|1158|1156|1824
1646727730000|2022-03-08 08:22:10|1157|1155|1158|1157|1158|1157|1157|1155|208
1646727740000|2022-03-08 08:22:20|1159|1157.5|1159|1157.5|1160.5|1158|1159|1157|615
1646727750000|2022-03-08 08:22:30||1157||1157||1157.5||1157|0
1646727760000|2022-03-08 08:22:40|1158|1156|1155|1153.5|1158|1156|1155|1153.5|328
1646727770000|2022-03-08 08:22:50|1156.5|1154|1157|1154|1157|1154|1156.5|1154|452
1646727780000|2022-03-08 08:23:00|1157.5|1154.5|1157.5|1156|1159|1157|1157|1154.5|1567
1646727800000|2022-03-08 08:23:20|1156.5|1155|1157.5|1155|1157.5|1155|1156.5|1155|484
1646727810000|2022-03-08 08:23:30|1156.5|1156|1155.5|1153.5|1156.5|1156|1155.5|1153.5|1067
1646727820000|2022-03-08 08:23:40||1154||1154||1154||1154|154
1646727830000|2022-03-08 08:23:50|1155|1153.5|1153|1150.5|1155.5|1153.5|1153|1150|1774
1646727840000|2022-03-08 08:24:00|1152.5|1149|1152|1149.5|1152.5|1150.5|1151|1148.5|158
1646727850000|2022-03-08 08:24:10|1151|1150|1152|1150|1152.5|1151|1151|1150|574
1646727860000|2022-03-08 08:24:20|1151|1149.5|1152|1150|1152|1150|1150|1149|887
1646727870000|2022-03-08 08:24:30|1151|1149|1151|1149|1151|1149.5|1151|1149|0
1646727880000|2022-03-08 08:24:40|1150.5||1150.5||1150.5||1150.5||3
1646727890000|2022-03-08 08:24:50|1151|1149.5|1153|1151.5|1154|1152|1151|1149.5|2284
1646727900000|2022-03-08 08:25:00|1152|1151|1151|1149.5|1153|1151|1151|1149.5|765
1646727910000|2022-03-08 08:25:10|1150|1149|1150|1148.5|1150|1149|1150|1148|100
1646727920000|2022-03-08 08:25:20|1150.5|1149|1150.5|1148.5|1151|1149.5|1150.5|1148.5|168
1646727930000|2022-03-08 08:25:30|1151|1149.5|1153|1151.5|1153|1151.5|1151|1149.5|1943
1646727940000|2022-03-08 08:25:40|1152|1150|1150|1148|1152|1150|1150|1148|275
1646727950000|2022-03-08 08:25:50|1149|1147.5|1147.5|1145.5|1150|1147.5|1147.5|1145.5|1820
1646727960000|2022-03-08 08:26:00|1147|1145|1145|1143.5|1147.5|1145|1144|1142|6034
1646727970000|2022-03-08 08:26:10|1145.5|1144|1148|1146|1148|1146|1145.5|1144|2546
1646727990000|2022-03-08 08:26:30|1149|1147.5|1150.5|1148.5|1151|1148.5|1149|1147.5|1478
1646728000000|2022-03-08 08:26:40|1151|1148|1148.5|1147|1151|1148.5|1148.5|1146|1700
1646728010000|2022-03-08 08:26:50|1147.5|1145.5|1147.5|1145.5|1147.5|1146|1147.5|1145|0
1646728020000|2022-03-08 08:27:00|1146.5|1145|1143.5|1141.5|1146.5|1145|1143.5|1141.5|1192
1646728030000|2022-03-08 08:27:10|1144.5|1142|1148|1145.5|1148|1145.5|1144.5|1142|1495
1646728040000|2022-03-08 08:27:20|1146.5|1144.5|1146.5|1144.5|1148|1144.5|1146.5|1144|198
1646728050000|2022-03-08 08:27:30|1148|1145.5|1147.5|1145.5|1148|1145.5|1146.5|1144.5|0
1646728060000|2022-03-08 08:27:40|1148|1146.5|1147.5|1146.5|1148|1146.5|1147.5|1146.5|1670
1646728070000|2022-03-08 08:27:50|1147|1145.5|1147.5|1146.5|1147.5|1146.5|1147|1145.5|303
1646728080000|2022-03-08 08:28:00||1145.5||1145.5||1145.5||1145.5|0
1646728090000|2022-03-08 08:28:10|1148|1146|1146|1144|1148.5|1147.5|1146|1143.5|2311
1646728100000|2022-03-08 08:28:20|1146.5|1145|1145|1143|1147|1145|1145|1142.5|986
1646728110000|2022-03-08 08:28:30|1146|1144|1146|1144.5|1146|1144.5|1146|1143|99
1646728120000|2022-03-08 08:28:40|1145.5|1144|1145.5|1143.5|1146|1144|1143.5|1142|1920
1646728130000|2022-03-08 08:28:50|1145|1143|1144.5|1142.5|1145|1143|1144|1141.5|210
1646728140000|2022-03-08 08:29:00|1144|1142|1144|1141.5|1144|1142|1144|1141.5|0
1646728150000|2022-03-08 08:29:10|1144.5|1142|1146|1144|1146|1144|1144.5|1142|1917
1646728160000|2022-03-08 08:29:20|1145|1143.5|1145.5|1143.5|1146.5|1145.5|1145|1143.5|774
1646728170000|2022-03-08 08:29:30|1145|1143|1141.5|1139.5|1145|1143|1141.5|1139|1109
1646728180000|2022-03-08 08:29:40|||||||||44
1646728190000|2022-03-08 08:29:50|1143|1140.5|1142|1139.5|1144|1141.5|1141.5|1139.5|1856
1646728200000|2022-03-08 08:30:00|1143|1140.5|1144|1141.5|1144.5|1143.5|1142|1140.5|1977
1646728210000|2022-03-08 08:30:10|1144.5|1142.5|1144|1142.5|1145.5|1144.5|1144|1141.5|1335
1646728220000|2022-03-08 08:30:20|1143.5|1141.5|1143|1139.5|1143.5|1141.5|1143|1139.5|26
1646728230000|2022-03-08 08:30:30||1140.5||1139.5||1140.5||1139.5|0
1646728240000|2022-03-08 08:30:40|1142.5|1139|1139|1137.5|1142.5|1139|1139|1136|2237
1646728250000|2022-03-08 08:30:50|1138.5|1136.5|1142.5|1140.5|1142.5|1140.5|1138.5|1136.5|3289
1646728280000|2022-03-08 08:31:20|1142|1140|1141.5|1139.5|1142|1140.5|1141|1139|397
1646728290000|2022-03-08 08:31:30|1140.5|1139|1139.5|1137.5|1140.5|1139|1139.5|1137.5|843
1646728300000|2022-03-08 08:31:40|1138.5|1136.5|1137.5|1136|1139.5|1136.5|1136.5|1136|1195
1646728310000|2022-03-08 08:31:50|1137|1136.5|1139|1136.5|1139|1137.5|1137|1136.5|1607
1646728320000|2022-03-08 08:32:00|1138|1137.5|1139.5|1138|1140.5|1139|1138|1137.5|2609
1646728330000|2022-03-08 08:32:10|1138.5|1138.5|1140.5|1139|1140.5|1139.5|1138.5|1138.5|319
1646728340000|2022-03-08 08:32:20|1141|1139.5|1142|1140.5|1142|1140.5|1140.5|1139|2574
1646728350000|2022-03-08 08:32:30|1142.5|1141|1141|1139.5|1142.5|1141.5|1141|1139.5|1075
1646728360000|2022-03-08 08:32:40|1142|1140|1141|1140|1142|1140|1141|1140|0
1646728370000|2022-03-08 08:32:50|1142|1139.5|1141.5|1139.5|1142|1139.5|1141|1139.5|150
1646728380000|2022-03-08 08:33:00|1142|1140|1143|1141|1143.5|1141.5|1142|1140|1275
1646728400000|2022-03-08 08:33:20||1141.5||1141.5||1141.5||1141.5|9760
1646728410000|2022-03-08 08:33:30|1143.5|1142|1143|1141.5|1143.5|1142.5|1142|1140.5|1107
1646728430000|2022-03-08 08:33:50|1142.5|1141|1141.5|1140|1143|1141.5|1141.5|1139|1537
1646728440000|2022-03-08 08:34:00|1142.5|1140.5|1143|1141.5|1143|1141.5|1141.5|1140.5|1935
1646728450000|2022-03-08 08:34:10|1143.5|1142.5|1146|1144.5|1147|1145.5|1143.5|1142.5|13142
1646728460000|2022-03-08 08:34:20|1145|1143.5|1143|1141|1145|1143.5|1143|1141|1583
1646728480000|2022-03-08 08:34:40|1142|1140.5|1142|1139.5|1142|1140.5|1141|1139|834
1646728490000|2022-03-08 08:34:50|1141|1140.5|1142|1140.5|1142|1140.5|1141|1140.5|0
1646728510000|2022-03-08 08:35:10|1142.5|1141|1145.5|1144|1146|1145|1142.5|1141|2560
1646728520000|2022-03-08 08:35:20|1146|1145|1146|1144.5|1146|1145|1146|1144.5|171
1646728530000|2022-03-08 08:35:30|1145.5|1145|1146|1144|1146|1145|1145.5|1144|873
1646728540000|2022-03-08 08:35:40|1145.5|1143.5|1143|1141.5|1146|1143.5|1143|1141.5|1491
1646728560000|2022-03-08 08:36:00|1142.5|1140.5|1140.5|1139|1142.5|1140.5|1140.5|1139|250
1646728570000|2022-03-08 08:36:10|1141.5|1139.5|1144.5|1143.5|1145.5|1144|1141.5|1139.5|3128
1646728580000|2022-03-08 08:36:20|1143.5|1143|1144.5|1143|1144.5|1143|1143.5|1142.5|482
1646728590000|2022-03-08 08:36:30|1145||1144.5||1145||1144.5||0
1646728610000|2022-03-08 08:36:50|1144|1142.5|1142.5|1140.5|1144|1142.5|1142|1140.5|1568
1646728620000|2022-03-08 08:37:00|1142|1139.5|1141|1139.5|1142|1139.5|1141|1139|0
1646728630000|2022-03-08 08:37:10|1140.5||1140.5||1140.5||1140.5||0
1646728640000|2022-03-08 08:37:20|1140|1139|1140|1138|1140|1139|1140|1137.5|635
1646728650000|2022-03-08 08:37:30|||||||||1274
1646728660000|2022-03-08 08:37:40|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1139|209
1646728670000|2022-03-08 08:37:50|1139.5|1138.5|1142|1140|1142|1140|1139|1137.5|1164
1646728680000|2022-03-08 08:38:00|1142.5|1141|1142|1141|1142.5|1141|1142|1141|83
1646728690000|2022-03-08 08:38:10|1141.5|1140|1141.5|1140|1142|1140.5|1141.5|1140|312
1646728700000|2022-03-08 08:38:20||1140.5||1140.5||1140.5||1140.5|0
1646728710000|2022-03-08 08:38:30||1140||1140||1140||1140|30
1646728720000|2022-03-08 08:38:40|1141|1139.5|1138|1137|1141|1139.5|1138|1137|1211
1646728730000|2022-03-08 08:38:50|1137|1136.5|1137|1135.5|1137|1136.5|1136|1135|670
1646728740000|2022-03-08 08:39:00|1138|1136|1141|1138.5|1141|1138.5|1138|1136|1596
1646728750000|2022-03-08 08:39:10|1140.5|1137.5|1139|1137|1140.5|1137.5|1138|1136|491
1646728760000|2022-03-08 08:39:20|1139.5|1137.5|1140|1138|1140|1138|1139.5|1137.5|0
1646728770000|2022-03-08 08:39:30|1139.5|1137.5|1139|1137|1139.5|1137.5|1139|1137|0
1646728780000|2022-03-08 08:39:40|1138|1136.5|1136|1134.5|1138|1136.5|1135|1133.5|205
1646728790000|2022-03-08 08:39:50|1136.5|1134|1136.5|1135|1136.5|1135|1136.5|1134|1244
1646728800000|2022-03-08 08:40:00|1137|1135.5|1140|1138|1141|1139|1137|1135.5|2571
1646728810000|2022-03-08 08:40:10||1137.5||1138||1138||1137.5|0
1646728820000|2022-03-08 08:40:20|1139|1137.5|1138|1136|1139|1137.5|1138|1136|302
1646728830000|2022-03-08 08:40:30||1136.5||1136.5||1136.5||1136.5|0
1646728840000|2022-03-08 08:40:40|1137|1136|1142|1140.5|1142|1140.5|1137|1135|3516
1646728850000|2022-03-08 08:40:50|1141|1140|1142|1140|1142|1140|1141|1139|435
1646728870000|2022-03-08 08:41:10|1142.5|1141|1142|1140.5|1143|1141|1142|1140|128
1646728880000|2022-03-08 08:41:20|1141|1139.5|1140|1138|1141|1139.5|1140|1138|382
1646728890000|2022-03-08 08:41:30|1139.5||1139||1139.5||1139||0
1646728910000|2022-03-08 08:41:50|1140|1138.5|1140|1138|1140|1138.5|1140|1138|296
1646728920000|2022-03-08 08:42:00|1141|1138.5|1142|1140.5|1142|1140.5|1141|1138.5|436
1646728930000|2022-03-08 08:42:10|1142.5|1141|1143|1141.5|1143|1141.5|1142.5|1141|170
1646728940000|2022-03-08 08:42:20|1143.5|1142|1144|1142.5|1144|1142.5|1143.5|1142|151
1646728950000|2022-03-08 08:42:30|1144.5|1143|1144.5|1143.5|1145.5|1143.5|1144.5|1143|150
1646728960000|2022-03-08 08:42:40|1143.5|1143|1143.5|1142.5|1143.5|1143|1143.5|1142.5|359
1646728970000|2022-03-08 08:42:50|1142.5|1142|1141|1139.5|1142.5|1142|1141|1139.5|178
1646728980000|2022-03-08 08:43:00|1140.5|1139|1138.5|1137|1140.5|1139|1138.5|1136.5|567
1646728990000|2022-03-08 08:43:10|1139|1137.5|1138.5|1137.5|1139|1137.5|1138.5|1137.5|0
1646729000000|2022-03-08 08:43:20|1139|1137|1137|1135|1139|1137|1137|1134.5|2364
1646729010000|2022-03-08 08:43:30|1136|1134.5|1133|1131.5|1137|1134.5|1133|1130.5|2827
1646729020000|2022-03-08 08:43:40|1134|1132|1133|1132|1134|1132.5|1133|1130.5|348
1646729030000|2022-03-08 08:43:50|1134|1131.5|1132|1130|1134|1132|1132|1130|353
1646729040000|2022-03-08 08:44:00|1132.5|1130.5|1132|1130|1134|1132|1130|1127.5|3677
1646729050000|2022-03-08 08:44:10|1131|1129.5|1130|1129|1131|1129.5|1130|1129|252
1646729060000|2022-03-08 08:44:20|1129|1128.5|1129|1127|1130|1128.5|1129|1127|203
1646729070000|2022-03-08 08:44:30|1128|1126|1127|1125.5|1129|1127|1127|1125|2837
1646729080000|2022-03-08 08:44:40|1126.5|1125|1126.5|1124.5|1126.5|1125|1125|1124|499
1646729090000|2022-03-08 08:44:50|1127.5|1125.5|1128.5|1127.5|1129|1127.5|1127.5|1125.5|454
1646729100000|2022-03-08 08:45:00|1128|1126.5|1128|1126.5|1128.5|1127.5|1128|1126.5|394
1646729110000|2022-03-08 08:45:10|1128.5|1127|1131|1128|1131|1128|1128.5|1127|2073
1646729120000|2022-03-08 08:45:20|1130.5||1130||1130.5||1130||3210
1646729130000|2022-03-08 08:45:30|1129|1127.5|1130|1128.5|1130|1128.5|1129|1127|320
1646729140000|2022-03-08 08:45:40|1129.5|1127.5|1127.5|1125|1129.5|1128.5|1126.5|1124.5|165
1646729150000|2022-03-08 08:45:50|1126.5|1125.5|1128.5|1127|1129|1128|1126.5|1125|2001
1646729160000|2022-03-08 08:46:00|1127.5|1126.5|1130|1128.5|1130|1128.5|1127.5|1126.5|795
1646729170000|2022-03-08 08:46:10|1130.5|1129|1132|1130.5|1132|1130.5|1130.5|1129|232
1646729180000|2022-03-08 08:46:20|1132.5|1131|1133.5|1131.5|1135.5|1133.5|1132.5|1131|1014
1646729190000|2022-03-08 08:46:30|1134.5|1132|1136|1134|1136|1134.5|1134.5|1132|424
1646729200000|2022-03-08 08:46:40|1136.5|1134.5|1133|1131.5|1136.5|1134.5|1133|1131.5|494
1646729210000|2022-03-08 08:46:50|1132.5|1131|1132.5|1131.5|1133.5|1132|1131.5|1130|933
1646729220000|2022-03-08 08:47:00|1134|1132|1135.5|1134|1136|1134|1133.5|1132|611
1646729230000|2022-03-08 08:47:10|1135|1133.5|1133.5|1132|1135|1133.5|1132.5|1132|1365
1646729240000|2022-03-08 08:47:20|1133|1132.5|1131.5|1129.5|1133|1132.5|1131|1129.5|1044
1646729250000|2022-03-08 08:47:30|1131||1131||1131.5||1131||0
1646729270000|2022-03-08 08:47:50|1132|1130|1133|1131|1133|1131|1132|1129.5|476
1646729280000|2022-03-08 08:48:00|1133.5|1131.5|1134.5|1133|1135|1133|1133.5|1131|340
1646729290000|2022-03-08 08:48:10|1134|1132|1133.5|1132|1134|1132|1133.5|1132|1034
1646729300000|2022-03-08 08:48:20|1133|1131.5|1131.5|1129.5|1133.5|1131.5|1129|1127.5|4722
1646729310000|2022-03-08 08:48:30||1130.5||1129.5||1130.5||1129.5|0
1646729320000|2022-03-08 08:48:40|1131|1128.5|1129|1127.5|1131|1128.5|1129|1127.5|274
1646729340000|2022-03-08 08:49:00|1128|1127|1129.5|1128|1130|1128|1127|1126|2822
1646729360000|2022-03-08 08:49:20|1129|1127.5|1128|1126|1129|1127.5|1127|1126|686
1646729370000|2022-03-08 08:49:30|1127.5|1125.5|1127|1125.5|1127.5|1125.5|1127|1125|0
1646729390000|2022-03-08 08:49:50|1126|1125|1126|1125|1127|1125|1126|1124.5|222
1646729400000|2022-03-08 08:50:00|1127|1125.5|1129|1126.5|1129|1126.5|1127|1125.5|1720
1646729410000|2022-03-08 08:50:10|1128.5|1127.5|1129|1127.5|1129|1127.5|1128.5|1127|72
1646729420000|2022-03-08 08:50:20|1128.5|1127|1127.5|1126.5|1129|1127|1127.5|1126.5|828
1646729430000|2022-03-08 08:50:30|1126.5|1126|1124.5|1122.5|1127.5|1126|1123.5|1121|800
1646729440000|2022-03-08 08:50:40|1123.5|1121.5|1122.5|1121|1123.5|1121.5|1122.5|1121|0
1646729450000|2022-03-08 08:50:50|1123|1120.5|1123|1121|1123|1121|1123|1120.5|150
1646729460000|2022-03-08 08:51:00|1122.5||1123.5||1123.5||1122.5||394
1646729470000|2022-03-08 08:51:10|1124.5|1121.5|1124.5|1122|1125|1122|1123.5|1121.5|650
1646729480000|2022-03-08 08:51:20|1124||1124||1124||1124||102
1646729500000|2022-03-08 08:51:40|1123.5|1120.5|1121|1119|1123.5|1121|1121|1119|1543
1646729510000|2022-03-08 08:51:50|1120|1118|1120|1119|1122|1120|1117.5|1116.5|2057
1646729530000|2022-03-08 08:52:10|||||||||224
1646729540000|2022-03-08 08:52:20|1119.5|1119.5|1121|1119.5|1122|1120.5|1119.5|1119.5|1275
1646729550000|2022-03-08 08:52:30|1121.5|1120.5|1124.5|1122.5|1125.5|1123.5|1121.5|1120.5|3192
1646729560000|2022-03-08 08:52:40|1124|1122|1123.5|1122|1124|1122|1123.5|1122|0
1646729570000|2022-03-08 08:52:50|1123|1122.5|1123.5|1122|1123.5|1122.5|1123|1122|150
1646729580000|2022-03-08 08:53:00|1123|1122.5|1124|1122.5|1124.5|1122.5|1123|1122|984
1646729590000|2022-03-08 08:53:10|1123.5|1121.5|1123.5|1121.5|1123.5|1122.5|1121.5|1120.5|2260
1646729600000|2022-03-08 08:53:20|1123||1123||1123||1123||0
1646729610000|2022-03-08 08:53:30|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|613
1646729620000|2022-03-08 08:53:40|1122|1121|1122.5|1121|1122.5|1121|1121.5|1121|430
1646729630000|2022-03-08 08:53:50|1123||1123||1123||1123||445
1646729640000|2022-03-08 08:54:00|1122.5|1121.5|1125.5|1123.5|1125.5|1123.5|1122.5|1121.5|373
1646729650000|2022-03-08 08:54:10|1125|1124|1127|1125.5|1127|1125.5|1125|1123.5|1106
1646729660000|2022-03-08 08:54:20|1126.5|1124.5|1125|1124|1126.5|1124.5|1124.5|1123.5|194
1646729670000|2022-03-08 08:54:30|1124|1123.5|1121.5|1119.5|1124|1123.5|1120.5|1119|880
1646729680000|2022-03-08 08:54:40|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|0
1646729700000|2022-03-08 08:55:00|1121.5|1119.5|1121.5|1119.5|1122|1120.5|1121|1119|1579
1646729710000|2022-03-08 08:55:10|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|0
1646729730000|2022-03-08 08:55:30|1121|1121|1120|1118.5|1122|1121|1120|1118.5|1193
1646729750000|2022-03-08 08:55:50|1119.5|1117.5|1119.5|1117.5|1119.5|1118|1119.5|1117|0
1646729760000|2022-03-08 08:56:00|||||||||1848
1646729770000|2022-03-08 08:56:10|1120|1118|1120.5|1119|1121.5|1120|1120|1118|1401
1646729790000|2022-03-08 08:56:30|1121|1119.5|1123.5|1122|1123.5|1122|1121|1119.5|1428
1646729800000|2022-03-08 08:56:40|1123|1121|1124|1122.5|1124|1122.5|1122.5|1121|341
1646729810000|2022-03-08 08:56:50|1123.5||1124.5||1124.5||1123.5||267
1646729820000|2022-03-08 08:57:00|||||||||220
1646729830000|2022-03-08 08:57:10|1123.5|1122|1122|1120|1123.5|1122|1122|1120|243
1646729840000|2022-03-08 08:57:20|1121.5|1119.5|1120|1118|1121.5|1119.5|1120|1118|0
1646729860000|2022-03-08 08:57:40|1119|1117.5|1119|1117|1119|1117.5|1119|1117|0
1646729870000|2022-03-08 08:57:50|1118.5|1118|1118.5|1117|1118.5|1118|1118.5|1117|0
1646729880000|2022-03-08 08:58:00|1119|1118.5|1119.5|1118.5|1120|1119|1119|1118|1900
1646729900000|2022-03-08 08:58:20|1119|1118|1119|1117|1119|1118|1119|1117|530
1646729910000|2022-03-08 08:58:30||1116.5||1116.5||1116.5||1116|0
1646729920000|2022-03-08 08:58:40|1119.5|1117|1119.5|1117.5|1120|1117.5|1119.5|1117|796
1646729930000|2022-03-08 08:58:50|||||||||5030
1646729960000|2022-03-08 08:59:20|1119|1118|1119.5|1118|1119.5|1118|1119|1118|238
1646729970000|2022-03-08 08:59:30|1120|1118.5|1120|1118|1120|1118.5|1120|1118|417
1646729980000|2022-03-08 08:59:40|||||||||250
1646730000000|2022-03-08 09:00:00|1119.5|1118.5|1120|1118.5|1120|1118.5|1119.5|1118.5|228
1646730010000|2022-03-08 09:00:10|1120.5|1119|1119|1117.5|1120.5|1119.5|1119|1117.5|1888
1646730020000|2022-03-08 09:00:20|1119.5||1119||1119.5||1119||0
1646730030000|2022-03-08 09:00:30|1119.5|1118.5|1121|1118.5|1121|1118.5|1119.5|1118.5|758
1646730050000|2022-03-08 09:00:50|1121.5|1119|1125.5|1124|1125.5|1124|1121.5|1118.5|2773
1646730060000|2022-03-08 09:01:00|||||||||4
1646730070000|2022-03-08 09:01:10|1126|1124.5|1128|1126|1129.5|1127|1126|1124.5|2594
1646730080000|2022-03-08 09:01:20|||||||||177
1646730090000|2022-03-08 09:01:30|1127.5|1125|1127|1125|1127.5|1125|1126.5|1125|192
1646730100000|2022-03-08 09:01:40|1126.5||1126.5||1126.5||1126.5||0
1646730110000|2022-03-08 09:01:50|1127|1125.5|1130.5|1128.5|1131.5|1128.5|1127|1125.5|935
1646730120000|2022-03-08 09:02:00|1130|1129|1130|1129|1130|1129|1129.5|1129|0
1646730130000|2022-03-08 09:02:10||1128.5||1129||1129||1128.5|407
1646730140000|2022-03-08 09:02:20|1129.5|1128.5|1130|1128.5|1130|1128.5|1129.5|1128.5|721
1646730150000|2022-03-08 09:02:30||1129||1129||1129||1129|0
1646730160000|2022-03-08 09:02:40|1129.5|1128.5|1128.5|1126.5|1130|1128.5|1128.5|1126.5|2507
1646730180000|2022-03-08 09:03:00|1128|1125.5|1127.5|1125.5|1128|1125.5|1127.5|1125.5|34
1646730190000|2022-03-08 09:03:10|1127|1126|1129|1127|1131|1130.5|1127|1125.5|3635
1646730200000|2022-03-08 09:03:20|1128||1128||1128||1128||282
1646730220000|2022-03-08 09:03:40|1127.5|1126.5|1126|1124.5|1127.5|1126.5|1125|1124|3407
1646730230000|2022-03-08 09:03:50|1126.5|1125|1127|1125.5|1127.5|1126.5|1126.5|1125|751
1646730240000|2022-03-08 09:04:00||1125||1125||1125||1124.5|211
1646730250000|2022-03-08 09:04:10|1126.5|1124.5|1129|1127|1129.5|1128|1126|1124.5|4153
1646730270000|2022-03-08 09:04:30|1128.5|1126|1127.5|1125.5|1129|1126|1127.5|1125.5|473
1646730280000|2022-03-08 09:04:40|1126.5|1125|1125.5|1123|1126.5|1125|1125.5|1123|930
1646730290000|2022-03-08 09:04:50|1124.5|1124|1124.5|1123|1124.5|1124|1124.5|1123|230
1646730300000|2022-03-08 09:05:00|1125.5|1124|1126|1124.5|1126|1125|1125.5|1124|511
1646730310000|2022-03-08 09:05:10|||||||||14
1646730320000|2022-03-08 09:05:20||1125||1125||1125||1125|0
1646730330000|2022-03-08 09:05:30|1125.5|1124.5|1126|1124.5|1126|1124.5|1125.5|1124.5|274
1646730340000|2022-03-08 09:05:40|1125.5|1124|1126|1124.5|1126|1124.5|1125.5|1124|432
1646730350000|2022-03-08 09:05:50|1125.5||1125.5||1125.5||1125.5||0
1646730360000|2022-03-08 09:06:00|1126||1125.5||1126||1125.5||8
1646730370000|2022-03-08 09:06:10|1126||1126||1126||1126||0
1646730380000|2022-03-08 09:06:20|1125.5|1124|1125|1123.5|1125.5|1124|1124.5|1123.5|513
1646730390000|2022-03-08 09:06:30|1125.5||1124.5||1125.5||1124.5||0
1646730410000|2022-03-08 09:06:50|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|429
1646730420000|2022-03-08 09:07:00|1124|1122|1124.5|1122.5|1124.5|1123|1123.5|1121.5|0
1646730430000|2022-03-08 09:07:10|||||||||416
1646730440000|2022-03-08 09:07:20|||||||||120
1646730450000|2022-03-08 09:07:30|1125.5|1123|1125|1123.5|1125.5|1124.5|1125|1123|1881
1646730470000|2022-03-08 09:07:50|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|414
1646730480000|2022-03-08 09:08:00|1126.5|1125|1127|1125|1127|1125|1126.5|1125|1965
1646730490000|2022-03-08 09:08:10|1126.5||1126.5||1126.5||1126.5||0
1646730510000|2022-03-08 09:08:30||1125.5||1125||1126||1125|809
1646730530000|2022-03-08 09:08:50|1127|1126|1131|1129|1131.5|1129|1127|1125|1217
1646730540000|2022-03-08 09:09:00|1130.5|1128|1130|1128|1130.5|1128|1129|1128|556
1646730550000|2022-03-08 09:09:10|1130.5|1128.5|1132.5|1130.5|1132.5|1130.5|1130.5|1128|1750
1646730560000|2022-03-08 09:09:20|1132|1131|1132.5|1131|1132.5|1131|1132|1131|150
1646730570000|2022-03-08 09:09:30|1132|1130.5|1132.5|1131|1132.5|1131|1132|1130.5|0
1646730590000|2022-03-08 09:09:50|1133.5|1132|1133.5|1132|1134.5|1133|1133.5|1132|1791
1646730610000|2022-03-08 09:10:10|1134.5|1132.5|1134.5|1133|1134.5|1133|1134.5|1132.5|314
1646730630000|2022-03-08 09:10:30|1134||1134||1134||1134||0
1646730640000|2022-03-08 09:10:40|1133.5|1132.5|1133.5|1132|1133.5|1132.5|1133.5|1132|215
1646730650000|2022-03-08 09:10:50|||||||||2000
1646730660000|2022-03-08 09:11:00|1135|1132.5|1135|1133|1135|1133|1135|1132.5|542
1646730670000|2022-03-08 09:11:10|1134.5|1133.5|1136|1134|1136|1134|1134|1132.5|752
1646730680000|2022-03-08 09:11:20|1136.5|1134.5|1139|1137|1139|1137.5|1136.5|1134.5|1956
1646730690000|2022-03-08 09:11:30|1139.5||1139.5||1140||1139.5||552
1646730700000|2022-03-08 09:11:40|1140|1137.5|1140|1138|1140|1138|1140|1137.5|0
1646730710000|2022-03-08 09:11:50|||||||||220
1646730720000|2022-03-08 09:12:00|1139.5|1137.5|1139.5|1139|1140|1139|1138|1137|3026
1646730730000|2022-03-08 09:12:10|1140|1139.5|1141|1139.5|1141|1140|1140|1139.5|3245
1646730740000|2022-03-08 09:12:20|1140.5|1139|1138|1137|1140.5|1139|1138|1137|1623
1646730750000|2022-03-08 09:12:30|1138.5|1136|1138.5|1137.5|1139|1138|1138|1136|620
1646730760000|2022-03-08 09:12:40|1139||1139||1139||1139||0
1646730770000|2022-03-08 09:12:50|1139.5|1138|1141|1139.5|1141|1140.5|1139.5|1138|3461
1646730780000|2022-03-08 09:13:00||1140||1140||1140||1139.5|0
1646730790000|2022-03-08 09:13:10|1141.5|1140.5|1142|1141.5|1142|1141.5|1141.5|1140.5|620
1646730800000|2022-03-08 09:13:20|1141.5|1141|1141|1140|1141.5|1141|1141|1140|727
1646730810000|2022-03-08 09:13:30|1141.5||1141.5||1141.5||1141.5||0
1646730820000|2022-03-08 09:13:40|1141|1139.5|1141|1139.5|1141|1139.5|1140|1139|1303
1646730830000|2022-03-08 09:13:50|1141.5|1140.5|1142.5|1141|1142.5|1141|1141.5|1140.5|1064
1646730840000|2022-03-08 09:14:00||1141.5||1141||1141.5||1141|0
1646730850000|2022-03-08 09:14:10|1142|1141.5|1142.5|1141.5|1142.5|1141.5|1142|1141.5|920
1646730880000|2022-03-08 09:14:40|1142|1140.5|1142|1140.5|1142|1140.5|1142|1140.5|422
1646730920000|2022-03-08 09:15:20||1141||1141||1141||1141|116
1646730930000|2022-03-08 09:15:30|1142.5|1141.5|1143.5|1142|1143.5|1142|1142.5|1141.5|1119
1646730940000|2022-03-08 09:15:40|1144|1142.5|1144.5|1143.5|1144.5|1143.5|1144|1142.5|1555
1646730960000|2022-03-08 09:16:00|1145|1144|1145|1144|1145|1144|1145|1144|279
1646730980000|2022-03-08 09:16:20|1145.5||1145.5||1145.5||1145.5||171
1646730990000|2022-03-08 09:16:30|1146|1145|1147|1146|1147.5|1146|1146|1145|1440
1646731010000|2022-03-08 09:16:50|1146.5|1145.5|1145.5|1144|1146.5|1145.5|1144.5|1144|1171
1646731020000|2022-03-08 09:17:00|1144.5|1143.5|1144.5|1143|1144.5|1144|1143.5|1142.5|499
1646731030000|2022-03-08 09:17:10|1145|1144|1147|1145|1147|1145|1145|1144|1627
1646731040000|2022-03-08 09:17:20||1146||1146||1146||1146|65
1646731050000|2022-03-08 09:17:30|1147.5|1146.5|1147.5|1146.5|1148.5|1146.5|1147.5|1146.5|169
1646731080000|2022-03-08 09:18:00|1147|1145.5|1147|1145.5|1147.5|1146|1147|1145|920
1646731120000|2022-03-08 09:18:40|1146.5|1145|1144.5|1143|1146.5|1145|1144.5|1143|1338
1646731130000|2022-03-08 09:18:50||1143.5||1143.5||1143.5||1143.5|0
1646731150000|2022-03-08 09:19:10|1145|1144|1145.5|1144|1145.5|1144|1145|1144|103
1646731160000|2022-03-08 09:19:20|1146|1144.5|1147|1145.5|1147.5|1146|1146|1144.5|815
1646731170000|2022-03-08 09:19:30||1146||1146||1146||1146|0
1646731180000|2022-03-08 09:19:40||1145.5||1145.5||1145.5||1145.5|196
1646731210000|2022-03-08 09:20:10|1146|1145|1145|1143.5|1146|1145|1145|1143.5|669
1646731220000|2022-03-08 09:20:20|1144|1143|1144|1142.5|1144|1143|1144|1142.5|0
1646731240000|2022-03-08 09:20:40|||||||||33
1646731250000|2022-03-08 09:20:50|||||||||434
1646731260000|2022-03-08 09:21:00|1143.5|1142|1144|1142|1144|1142|1143|1141|507
1646731270000|2022-03-08 09:21:10||1142.5||1142.5||1142.5||1142.5|0
1646731290000|2022-03-08 09:21:30|1143|1142|1142.5|1141|1144|1142|1142|1141|4819
1646731300000|2022-03-08 09:21:40|1142|1140|1143|1141.5|1143.5|1142|1141.5|1140|1583
1646731310000|2022-03-08 09:21:50|1143.5|1142|1143.5|1142|1143.5|1142|1143.5|1142|391
1646731320000|2022-03-08 09:22:00|1143||1143||1143||1143||155
1646731330000|2022-03-08 09:22:10|1143.5|1142.5|1143.5|1142.5|1143.5|1143|1143.5|1142.5|347
1646731340000|2022-03-08 09:22:20|1144.5|1143.5|1145|1143.5|1145|1144|1144.5|1143|5529
1646731350000|2022-03-08 09:22:30|1144.5|1142.5|1144.5|1142.5|1145|1143|1144.5|1142.5|0
1646731370000|2022-03-08 09:22:50|1145|1143.5|1145|1143.5|1145|1143.5|1144.5|1142.5|150
1646731390000|2022-03-08 09:23:10|1145.5||1145.5||1145.5||1145.5||274
1646731400000|2022-03-08 09:23:20|||||||||400
1646731410000|2022-03-08 09:23:30|1145||1145.5||1145.5||1145||0
1646731430000|2022-03-08 09:23:50|||||||||10
1646731450000|2022-03-08 09:24:10|1145|1142.5|1144|1142.5|1145|1142.5|1144|1142.5|3230
1646731460000|2022-03-08 09:24:20|1144.5|1143|1144|1142.5|1145|1143.5|1144|1142.5|1324
1646731490000|2022-03-08 09:24:50|1144.5|1143|1143.5|1142.5|1144.5|1143|1143.5|1142.5|1266
1646731500000|2022-03-08 09:25:00|1144|1143|1145|1144|1146|1144|1144|1142.5|4204
1646731510000|2022-03-08 09:25:10|1146|1144.5|1146|1144.5|1146|1144.5|1146|1144.5|0
1646731520000|2022-03-08 09:25:20|1145.5|1144|1146|1144.5|1146|1144.5|1145|1144|541
1646731540000|2022-03-08 09:25:40|1145.5|1143.5|1146|1144|1146|1144.5|1144.5|1143.5|1434
1646731550000|2022-03-08 09:25:50||1144.5||1144.5||1144.5||1144.5|0
1646731560000|2022-03-08 09:26:00|1146.5|1145|1147|1145.5|1147|1145.5|1146|1145|294
1646731570000|2022-03-08 09:26:10|1146|1144.5|1145.5|1144.5|1147|1144.5|1145.5|1144.5|1377
1646731580000|2022-03-08 09:26:20|1146||1146||1146||1146||0
1646731590000|2022-03-08 09:26:30|1146.5|1145|1146.5|1145|1146.5|1145|1146.5|1145|253
1646731610000|2022-03-08 09:26:50|1147|1146|1148.5|1147|1148.5|1147|1147|1145|1222
1646731620000|2022-03-08 09:27:00||1147.5||1147||1147.5||1147|0
1646731630000|2022-03-08 09:27:10|1148|1146|1148|1146|1148.5|1146|1148|1146|395
1646731770000|2022-03-08 09:29:30|1147.5|1145.5|1145.5|1144.5|1147.5|1145.5|1145.5|1144.5|1880
1646731790000|2022-03-08 09:29:50|1146|1145|1145.5|1144.5|1146|1145|1145.5|1144.5|423
1646731800000|2022-03-08 09:30:00|1145|1143.5|1143|1141|1145|1143.5|1142|1140.5|1603
1646731810000|2022-03-08 09:30:10||1141.5||1141.5||1141.5||1141|0
1646731820000|2022-03-08 09:30:20|1143.5|1142|1143|1141.5|1143.5|1142.5|1143|1141.5|150
1646731840000|2022-03-08 09:30:40|1142|1141|1142|1140.5|1142|1141|1142|1140.5|280
1646731850000|2022-03-08 09:30:50|1141.5|1140|1140.5|1139.5|1141.5|1140|1140.5|1138.5|754
1646731860000|2022-03-08 09:31:00|1141||1141||1141||1141||112
1646731870000|2022-03-08 09:31:10|1140|1139|1140|1139|1140|1139|1140|1138.5|2561
1646731880000|2022-03-08 09:31:20|1139|1138.5|1139|1137.5|1139|1139|1138.5|1137|425
1646731890000|2022-03-08 09:31:30|1138.5|1137|1138.5|1136.5|1138.5|1137|1138.5|1136|0
1646731900000|2022-03-08 09:31:40|1139|1137|1139|1137.5|1139|1137.5|1139|1137|162
1646731910000|2022-03-08 09:31:50|1138.5||1138.5||1139||1138.5||0
1646731930000|2022-03-08 09:32:10|1138|1137|1139|1138|1139|1138|1137.5|1136.5|434
1646731940000|2022-03-08 09:32:20||1137.5||1137||1137.5||1137|0
1646731950000|2022-03-08 09:32:30|1138.5||1138.5||1138.5||1138.5||0
1646731980000|2022-03-08 09:33:00|1139|1137.5|1140.5|1139|1140.5|1139|1138.5|1137|2747
1646732000000|2022-03-08 09:33:20|||||||||3468
1646732020000|2022-03-08 09:33:40|1140|1139.5|1139|1137.5|1140|1139.5|1139|1137.5|2844
1646732050000|2022-03-08 09:34:10|1139.5|1138|1138.5|1136.5|1140.5|1139|1138.5|1136.5|4392
1646732060000|2022-03-08 09:34:20||1136||1135.5||1136.5||1135.5|87
1646732070000|2022-03-08 09:34:30|1138|1135|1136.5|1134.5|1138|1135|1136.5|1134.5|0
1646732090000|2022-03-08 09:34:50|1134.5|1134|1136.5|1134|1136.5|1134.5|1134.5|1133.5|485
1646732100000|2022-03-08 09:35:00|1136|1133.5|1134.5|1132.5|1136|1134.5|1134|1132|722
1646732110000|2022-03-08 09:35:10||1132||1132.5||1132.5||1132|0
1646732120000|2022-03-08 09:35:20||1132||1132||1132.5||1132|0
1646732130000|2022-03-08 09:35:30||1132.5||1132.5||1132.5||1132.5|0
1646732170000|2022-03-08 09:36:10||1133||1133||1133||1133|0
1646732180000|2022-03-08 09:36:20|1134|1132.5|1132.5|1131|1134|1132.5|1131.5|1130.5|2453
1646732190000|2022-03-08 09:36:30|1132|1130.5|1131.5|1130.5|1132|1130.5|1131.5|1130.5|163
1646732200000|2022-03-08 09:36:40|1131|1130|1130|1129|1131|1130|1130|1129|1303
1646732210000|2022-03-08 09:36:50|1130.5|1129.5|1130|1129|1131|1130|1130|1129|1494
1646732220000|2022-03-08 09:37:00|1129.5|1128.5|1131.5|1129.5|1131.5|1129.5|1128|1126|2528
1646732230000|2022-03-08 09:37:10|1132|1130|1132|1130.5|1132|1131.5|1132|1130|454
1646732300000|2022-03-08 09:38:20|1131.5|1130|1129.5|1127.5|1131.5|1130|1129.5|1127.5|542
1646732310000|2022-03-08 09:38:30|||||||||205
1646732330000|2022-03-08 09:38:50|1129|1128|1129|1127.5|1129|1128|1129|1127.5|0
1646732340000|2022-03-08 09:39:00|||||||||540
1646732350000|2022-03-08 09:39:10|1129.5|1128|1132.5|1131|1133.5|1132|1129.5|1128|3793
1646732370000|2022-03-08 09:39:30|1132|1130.5|1132|1130.5|1132|1130.5|1132|1130.5|507
1646732390000|2022-03-08 09:39:50|1131.5||1132||1132||1131.5||0
1646732400000|2022-03-08 09:40:00|1131.5|1130|1129.5|1128|1131.5|1130|1129.5|1128|1325
1646732410000|2022-03-08 09:40:10||1128.5||1128.5||1128.5||1128.5|0
1646732420000|2022-03-08 09:40:20|1129|1128|1129|1128|1129|1128|1129|1128|330
1646732430000|2022-03-08 09:40:30|1128.5|1127.5|1128.5|1127|1128.5|1127.5|1128.5|1126.5|249
1646732450000|2022-03-08 09:40:50|1128|1126.5|1127.5|1125.5|1128|1126.5|1127.5|1125.5|623
1646732460000|2022-03-08 09:41:00|1128|1126|1130.5|1128.5|1131|1129.5|1127.5|1126|5099
1646732470000|2022-03-08 09:41:10|1130|1129|1130.5|1129|1130.5|1129|1130|1129|0
1646732480000|2022-03-08 09:41:20|1130||1130||1130.5||1130||0
1646732490000|2022-03-08 09:41:30|1130.5||1130||1130.5||1130||0
1646732500000|2022-03-08 09:41:40|1130.5||1130.5||1130.5||1130||24
1646732510000|2022-03-08 09:41:50|1130||1130||1130||1130||0
1646732520000|2022-03-08 09:42:00|||||||||20
1646732530000|2022-03-08 09:42:10|1129.5|1128.5|1129|1128|1129.5|1128.5|1129|1127|1137
1646732540000|2022-03-08 09:42:20|1128.5|1127|1128|1126|1128.5|1127|1128|1126|49
1646732580000|2022-03-08 09:43:00|||||||||231
1646732610000|2022-03-08 09:43:30||1126.5||1126.5||1126.5||1126.5|916
1646732620000|2022-03-08 09:43:40|||||||||1
1646732640000|2022-03-08 09:44:00|1127.5|1126|1127|1125.5|1127.5|1126|1127|1125.5|635
1646732650000|2022-03-08 09:44:10|1127.5|1126|1130|1128|1130|1128|1127.5|1126|2237
1646732680000|2022-03-08 09:44:40|1130.5|1128.5|1131.5|1130|1132.5|1131|1130.5|1128|2700
1646732690000|2022-03-08 09:44:50|||||||||230
1646732700000|2022-03-08 09:45:00|1132.5|1130.5|1131.5|1130|1132.5|1130.5|1131.5|1130|0
1646732710000|2022-03-08 09:45:10|1132|1130.5|1132|1130|1132.5|1131.5|1131|1130|4817
1646732720000|2022-03-08 09:45:20|||||||||14
1646732730000|2022-03-08 09:45:30|1132.5|1130.5|1132.5|1131.5|1132.5|1131.5|1132.5|1130.5|1113
1646732740000|2022-03-08 09:45:40|1132|1130.5|1132|1130.5|1132|1131.5|1132|1130|636
1646732780000|2022-03-08 09:46:20|1131.5||1131.5||1131.5||1131.5||0
1646732790000|2022-03-08 09:46:30|1131|1130|1131|1130|1131|1130|1131|1130|399
1646732830000|2022-03-08 09:47:10|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|155
1646732840000|2022-03-08 09:47:20|1132|1131|1132|1130.5|1132|1131|1132|1130.5|907
1646732860000|2022-03-08 09:47:40|1132.5|1131.5|1135|1133.5|1135.5|1134.5|1132.5|1131|1677
1646732870000|2022-03-08 09:47:50|1135.5||1135.5||1135.5||1135.5||0
1646732890000|2022-03-08 09:48:10|1136|1134|1135.5|1134.5|1136.5|1134.5|1135.5|1133.5|2000
1646732900000|2022-03-08 09:48:20|1136||1136||1136||1136||67
1646732910000|2022-03-08 09:48:30|1136.5||1137.5||1137.5||1136.5||215
1646732920000|2022-03-08 09:48:40|1138|1135|1137.5|1135.5|1138|1135.5|1137.5|1135|1000
1646732950000|2022-03-08 09:49:10|1138|1136|1138.5|1137|1138.5|1137.5|1138|1135.5|587
1646732960000|2022-03-08 09:49:20|1139|1137.5|1137.5|1136|1139|1137.5|1137.5|1136|1564
1646732970000|2022-03-08 09:49:30|1137|1135.5|1136.5|1135.5|1137|1135.5|1136.5|1135.5|458
1646732980000|2022-03-08 09:49:40|1136|1135|1135.5|1133.5|1136|1135|1135.5|1133.5|20
1646732990000|2022-03-08 09:49:50|1135|1132.5|1134.5|1132.5|1135|1133|1134.5|1132.5|478
1646733060000|2022-03-08 09:51:00|||||||||1
1646733080000|2022-03-08 09:51:20||1133||1133||1133||1133|5
1646733120000|2022-03-08 09:52:00|1134|1133.5|1133|1131.5|1134|1133.5|1133|1131.5|1613
1646733130000|2022-03-08 09:52:10|1132.5|1130.5|1132|1130.5|1132.5|1130.5|1132|1130.5|173
1646733150000|2022-03-08 09:52:30|1131.5|1131|1131.5|1130.5|1132.5|1131|1131|1130.5|2466
1646733160000|2022-03-08 09:52:40|1131|1130|1131|1129.5|1131.5|1130|1131|1129.5|568
1646733180000|2022-03-08 09:53:00|1131.5|1130|1132.5|1131.5|1132.5|1131.5|1131|1129.5|5218
1646733210000|2022-03-08 09:53:30|1132|1131|1131.5|1130.5|1132|1131|1131.5|1130.5|402
1646733240000|2022-03-08 09:54:00|||||||||75
1646733250000|2022-03-08 09:54:10|1131|1130|1131|1130|1131|1130|1131|1130|138
1646733260000|2022-03-08 09:54:20||1129.5||1129.5||1129.5||1129.5|264
1646733280000|2022-03-08 09:54:40|1130.5|1128.5|1130|1128|1130.5|1128.5|1130|1127.5|115
1646733300000|2022-03-08 09:55:00||1128.5||1128.5||1128.5||1128.5|222
1646733310000|2022-03-08 09:55:10|1129.5|1128|1129|1127|1129.5|1128|1129|1127|244
1646733320000|2022-03-08 09:55:20|1129.5|1127.5|1132.5|1131|1132.5|1131|1129.5|1127.5|3544
1646733330000|2022-03-08 09:55:30|1132||1132||1132||1132||0
1646733340000|2022-03-08 09:55:40|1131.5|1130|1132|1130|1132|1130|1131.5|1130|952
1646733350000|2022-03-08 09:55:50|1131.5||1131.5||1131.5||1131.5||0
1646733380000|2022-03-08 09:56:20|||||||||41
1646733390000|2022-03-08 09:56:30|||||||||285
1646733400000|2022-03-08 09:56:40|1131|1129|1130|1127.5|1131|1129|1129.5|1127.5|679
1646733410000|2022-03-08 09:56:50||1128||1128||1128||1127.5|124
1646733430000|2022-03-08 09:57:10|||||||||514
1646733450000|2022-03-08 09:57:30|1129.5|1127.5|1129|1127|1129.5|1128|1129|1127|306
1646733460000|2022-03-08 09:57:40||1127.5||1128||1128||1127.5|0
1646733470000|2022-03-08 09:57:50||1127.5||1128||1128||1127.5|148
1646733490000|2022-03-08 09:58:10|1129.5|1128.5|1130.5|1129|1130.5|1129|1129.5|1128|1682
1646733510000|2022-03-08 09:58:30|1131|1129.5|1132|1131|1132|1131|1131|1129.5|686
1646733540000|2022-03-08 09:59:00|||||||||247
1646733550000|2022-03-08 09:59:10|1131.5|1130|1130|1129|1131.5|1130|1130|1129|891
1646733560000|2022-03-08 09:59:20|1130.5|1129.5|1131.5|1130|1131.5|1130|1130.5|1129.5|391
1646733570000|2022-03-08 09:59:30|1132||1131.5||1132||1131.5||0
1646733590000|2022-03-08 09:59:50|1132||1131.5||1132||1131.5||1358
1646733600000|2022-03-08 10:00:00|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|185
1646733610000|2022-03-08 10:00:10|1131|1130|1131.5|1130|1131.5|1130|1131|1130|0
1646733660000|2022-03-08 10:01:00|1132|1130.5|1132.5|1130.5|1133.5|1132|1131.5|1130|2049
1646733670000|2022-03-08 10:01:10|1132||1131.5||1132||1131.5||110
1646733710000|2022-03-08 10:01:50|1132|1131|1132|1131|1132.5|1131|1132|1131|491
1646733720000|2022-03-08 10:02:00|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|151
1646733730000|2022-03-08 10:02:10|1131|1130|1130.5|1129|1131|1130|1130.5|1128.5|178
1646733770000|2022-03-08 10:02:50||1128.5||1128.5||1128.5||1128|0
1646733800000|2022-03-08 10:03:20|1130||1130||1130||1130||0
1646733810000|2022-03-08 10:03:30|1129.5|1127.5|1129.5|1128|1129.5|1128|1129.5|1127.5|0
1646733820000|2022-03-08 10:03:40|||||||||1849
1646733830000|2022-03-08 10:03:50|1129||1129||1129||1129||0
1646733840000|2022-03-08 10:04:00|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|593
1646733850000|2022-03-08 10:04:10||1126.5||1127||1127||1126.5|170
1646733860000|2022-03-08 10:04:20|1128||1128||1128||1128||0
1646733870000|2022-03-08 10:04:30|1127.5|1126.5|1126.5|1124.5|1127.5|1126.5|1126.5|1124|429
1646733880000|2022-03-08 10:04:40|1126|1124|1124.5|1123|1128|1126.5|1124.5|1122.5|7713
1646733890000|2022-03-08 10:04:50|1124|1122.5|1123.5|1121|1124|1122.5|1123.5|1121|856
1646733910000|2022-03-08 10:05:10|1124|1122|1123.5|1122.5|1124|1122.5|1123.5|1121.5|2111
1646733920000|2022-03-08 10:05:20|1124|1123|1126.5|1125|1126.5|1125|1123.5|1123|2846
1646733930000|2022-03-08 10:05:30||1125.5||1125.5||1125.5||1125|0
1646733940000|2022-03-08 10:05:40|1126|1125|1126|1125|1126.5|1125|1126|1125|552
1646733950000|2022-03-08 10:05:50|1125.5|1124|1124.5|1123|1126|1124|1124.5|1123|201
1646733960000|2022-03-08 10:06:00|||||||||68
1646733990000|2022-03-08 10:06:30|1124|1122|1123|1122|1124|1122|1123|1121.5|305
1646734000000|2022-03-08 10:06:40|1122.5|1121|1121.5|1120|1123|1121.5|1121.5|1119.5|862
1646734010000|2022-03-08 10:06:50|1121|1119.5|1121.5|1120.5|1121.5|1120.5|1121|1119|197
1646734020000|2022-03-08 10:07:00|1122|1121|1123|1121.5|1123|1122|1122|1121|722
1646734030000|2022-03-08 10:07:10|1122.5||1122.5||1122.5||1122.5||89
1646734040000|2022-03-08 10:07:20|||||||||2
1646734050000|2022-03-08 10:07:30|1123|1122|1124|1122|1124|1122|1123|1121.5|1898
1646734060000|2022-03-08 10:07:40||1122.5||1122||1122.5||1122|0
1646734070000|2022-03-08 10:07:50|1123||1123||1123||1123||441
1646734080000|2022-03-08 10:08:00|1124|1122.5|1125.5|1124.5|1126.5|1124.5|1124|1122|1253
1646734110000|2022-03-08 10:08:30|||||||||13
1646734120000|2022-03-08 10:08:40|1126|1125|1127.5|1125.5|1127.5|1126|1126|1124.5|2191
1646734130000|2022-03-08 10:08:50|1127|1126|1127.5|1126|1127.5|1126|1127|1126|0
1646734140000|2022-03-08 10:09:00|1128.5|1126.5|1128.5|1127|1128.5|1127|1128.5|1126.5|688
1646734200000|2022-03-08 10:10:00|1129|1128|1130|1128|1130|1128|1128.5|1127|983
1646734210000|2022-03-08 10:10:10|1129.5||1129.5||1130||1129.5||0
1646734220000|2022-03-08 10:10:20|1129|1127.5|1127|1125.5|1129|1127.5|1127|1125|1268
1646734230000|2022-03-08 10:10:30|1126.5||1126.5||1126.5||1126.5||0
1646734240000|2022-03-08 10:10:40|1126|1125|1126.5|1125.5|1126.5|1125.5|1126|1124.5|1067
1646734250000|2022-03-08 10:10:50|1127||1127||1127||1127||1008
1646734260000|2022-03-08 10:11:00|1126.5|1126|1126.5|1125.5|1126.5|1126|1126.5|1125.5|0
1646734280000|2022-03-08 10:11:20|1126|1126|1125.5|1124.5|1126.5|1126|1125.5|1124.5|1403
1646734290000|2022-03-08 10:11:30|||||||||106
1646734300000|2022-03-08 10:11:40||1123.5||1123.5||1123.5||1123.5|245
1646734310000|2022-03-08 10:11:50|1126|1124.5|1126.5|1125.5|1126.5|1125.5|1126|1124.5|923
1646734320000|2022-03-08 10:12:00|1127||1127.5||1127.5||1126||1058
1646734340000|2022-03-08 10:12:20||1126.5||1126.5||1126.5||1126.5|0
1646734400000|2022-03-08 10:13:20|1128|1127|1128.5|1127|1129|1127|1128|1127|1070
1646734460000|2022-03-08 10:14:20|1129|1127.5|1129.5|1128|1130|1128|1129|1127.5|864
1646734480000|2022-03-08 10:14:40|1130||1130||1130||1130||81
1646734500000|2022-03-08 10:15:00|1129.5|1128.5|1128.5|1127|1130.5|1129|1128.5|1127|1597
1646734510000|2022-03-08 10:15:10|1128|1126.5|1127.5|1126.5|1128|1126.5|1127.5|1125.5|282
1646734530000|2022-03-08 10:15:30|1128|1127.5|1127|1126|1128.5|1127.5|1127|1126|1248
1646734540000|2022-03-08 10:15:40|1126.5|1125.5|1128.5|1126.5|1129|1126.5|1126.5|1125.5|879
1646734560000|2022-03-08 10:16:00|1128||1128||1128||1128||0
1646734590000|2022-03-08 10:16:30|1127.5||1127.5||1127.5||1127.5||0
1646734610000|2022-03-08 10:16:50|1128|1127|1128|1127|1128|1127|1128|1127|188
1646734620000|2022-03-08 10:17:00|1127.5|1126.5|1127.5|1126|1128|1127|1127|1125.5|647
1646734640000|2022-03-08 10:17:20|||||||||4770
1646734660000|2022-03-08 10:17:40||1126.5||1126.5||1126.5||1126.5|71
1646734670000|2022-03-08 10:17:50|1127|1126|1127|1125.5|1127|1126|1126.5|1125.5|786
1646734680000|2022-03-08 10:18:00|1126|1125|1124|1122.5|1126|1125|1124|1122.5|732
1646734690000|2022-03-08 10:18:10|1123.5||1124||1124||1123||123
1646734710000|2022-03-08 10:18:30|1124.5|1123|1125.5|1124|1126|1124|1124.5|1123|755
1646734740000|2022-03-08 10:19:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|221
1646734750000|2022-03-08 10:19:10|||||||||100
1646734770000|2022-03-08 10:19:30|1125.5||1125.5||1125.5||1125.5||0
1646734780000|2022-03-08 10:19:40|1126||1126||1126||1126||0
1646734800000|2022-03-08 10:20:00|1127|1125|1128|1126|1128|1127|1126.5|1125|714
1646734810000|2022-03-08 10:20:10|1127.5|1126.5|1128|1127|1128|1127|1127.5|1126|371
1646734820000|2022-03-08 10:20:20|1127.5|1126.5|1127.5|1126|1127.5|1126.5|1126.5|1125|1077
1646734830000|2022-03-08 10:20:30|1127||1127||1127||1127||0
1646734840000|2022-03-08 10:20:40|1127.5||1127.5||1127.5||1127.5||0
1646734850000|2022-03-08 10:20:50|1127||1127||1127||1127||0
1646734860000|2022-03-08 10:21:00|1127.5|1126.5|1130.5|1129.5|1131|1129.5|1127.5|1126.5|3135
1646734890000|2022-03-08 10:21:30|1130|1128.5|1130.5|1129|1130.5|1129|1130|1128.5|1033
1646734900000|2022-03-08 10:21:40|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|181
1646734940000|2022-03-08 10:22:20|1129.5|1128|1129|1126.5|1129.5|1128|1129|1126.5|115
1646734950000|2022-03-08 10:22:30||1127||1127.5||1127.5||1127|0
1646735000000|2022-03-08 10:23:20|1128.5||1129||1129||1128.5||0
1646735010000|2022-03-08 10:23:30|1129.5|1128|1130.5|1129|1130.5|1129|1129.5|1128|759
1646735020000|2022-03-08 10:23:40|1130||1130||1130||1130||0
1646735040000|2022-03-08 10:24:00|1130.5|1129.5|1130|1129|1130.5|1129.5|1130|1129|325
1646735050000|2022-03-08 10:24:10|1129.5|1128.5|1129|1127.5|1129.5|1128.5|1129|1127|999
1646735110000|2022-03-08 10:25:10|1129.5|1128|1130.5|1129|1130.5|1129|1129.5|1128|352
1646735120000|2022-03-08 10:25:20|1131|1129.5|1130.5|1129.5|1131.5|1130|1130.5|1129|953
1646735150000|2022-03-08 10:25:50|1131|1130|1131|1130|1131.5|1130.5|1130.5|1130|1301
1646735170000|2022-03-08 10:26:10|1130.5|1129.5|1131|1129.5|1131|1129.5|1130.5|1129.5|323
1646735200000|2022-03-08 10:26:40|1130.5||1130.5||1130.5||1130.5||0
1646735230000|2022-03-08 10:27:10|1130|1129|1130.5|1129|1130.5|1129|1129|1128|2021
1646735240000|2022-03-08 10:27:20|||||||||79
1646735310000|2022-03-08 10:28:30|||||||||12
1646735350000|2022-03-08 10:29:10|1131|1129.5|1131|1130.5|1131.5|1130.5|1131|1129.5|1264
1646735360000|2022-03-08 10:29:20|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|383
1646735380000|2022-03-08 10:29:40|1130.5||1131.5||1131.5||1130.5||68
1646735420000|2022-03-08 10:30:20|||||||||1000
1646735430000|2022-03-08 10:30:30|1132|1130.5|1133|1132|1134.5|1133|1132|1130.5|2699
1646735480000|2022-03-08 10:31:20|1133.5|1132.5|1129.5|1127.5|1134|1132.5|1129.5|1127|3441
1646735490000|2022-03-08 10:31:30||1127||1127.5||1127.5||1127|635
1646735540000|2022-03-08 10:32:20|1128.5|1127|1126|1124|1129.5|1127|1126|1124|2963
1646735550000|2022-03-08 10:32:30|1125.5|1124.5|1129|1127.5|1129.5|1128|1125|1124|2539
1646735560000|2022-03-08 10:32:40|1129.5|1128|1129|1127|1131|1129|1128.5|1127|2722
1646735570000|2022-03-08 10:32:50||1127.5||1127.5||1127.5||1127.5|0
1646735620000|2022-03-08 10:33:40|1128.5|1127|1128|1126|1128.5|1127|1127.5|1126|552
1646735630000|2022-03-08 10:33:50|1127.5|1126.5|1127.5|1126|1127.5|1126.5|1127.5|1126|0
1646735640000|2022-03-08 10:34:00|||||||||229
1646735650000|2022-03-08 10:34:10|1128|1127|1129|1127.5|1129|1127.5|1127.5|1127|550
1646735660000|2022-03-08 10:34:20|1128.5|1127|1127.5|1126|1128.5|1127.5|1127|1125.5|1808
1646735700000|2022-03-08 10:35:00|1128|1126.5|1127.5|1126|1128|1127|1127|1126|771
1646735710000|2022-03-08 10:35:10|||||||||104
1646735730000|2022-03-08 10:35:30|1127|1125.5|1126.5|1124.5|1127|1125.5|1126.5|1124.5|348
1646735740000|2022-03-08 10:35:40||1125||1124||1125||1124|0
1646735760000|2022-03-08 10:36:00||1124.5||1124||1124.5||1124|0
1646735790000|2022-03-08 10:36:30|1126|1124.5|1122|1121|1126|1124.5|1120.5|1119|6497
1646735800000|2022-03-08 10:36:40|||||||||45
1646735810000|2022-03-08 10:36:50|1122.5|1121.5|1124.5|1123|1124.5|1123|1122.5|1121.5|657
1646735820000|2022-03-08 10:37:00|1124|1123.5|1124|1123|1124|1123.5|1124|1123|403
1646735840000|2022-03-08 10:37:20|1123.5|1122.5|1124.5|1123.5|1124.5|1123.5|1123|1122|1301
1646735850000|2022-03-08 10:37:30|1125||1125.5||1125.5||1125||385
1646735860000|2022-03-08 10:37:40|1124.5|1123|1124|1122.5|1125|1123|1124|1122.5|1045
1646735890000|2022-03-08 10:38:10|1124.5|1123.5|1125|1123.5|1125|1124|1124.5|1123.5|562
1646735920000|2022-03-08 10:38:40|1125.5|1124|1124|1122.5|1125.5|1124.5|1124|1122.5|1427
1646735930000|2022-03-08 10:38:50|||||||||1200
1646735940000|2022-03-08 10:39:00|1123|1122|1123.5|1122.5|1124|1123|1123|1122|1001
1646735960000|2022-03-08 10:39:20|1123|1122|1121.5|1120|1123|1122|1121.5|1120|365
1646735970000|2022-03-08 10:39:30|1122|1120.5|1122.5|1120|1122.5|1120.5|1122|1120|0
1646735980000|2022-03-08 10:39:40|1122|1119.5|1120.5|1119.5|1122|1120|1119.5|1117.5|842
1646735990000|2022-03-08 10:39:50|1120|1118.5|1119|1117|1120|1118.5|1118|1116|688
1646736000000|2022-03-08 10:40:00|1118.5|1117.5|1121|1120|1121.5|1120.5|1118.5|1117.5|3238
1646736010000|2022-03-08 10:40:10|||||||||39
1646736020000|2022-03-08 10:40:20|1120.5|1119.5|1120.5|1119|1121|1120|1120.5|1118.5|1670
1646736030000|2022-03-08 10:40:30|1120|1118.5|1119.5|1118|1120|1118.5|1119.5|1118|1251
1646736040000|2022-03-08 10:40:40|1119|1117.5|1118.5|1117|1119|1117.5|1118.5|1117|0
1646736070000|2022-03-08 10:41:10|1118|1116.5|1117|1115.5|1118|1116.5|1117|1115.5|305
1646736110000|2022-03-08 10:41:50|1117.5|1116|1117|1116|1118.5|1116.5|1117|1115.5|2789
1646736130000|2022-03-08 10:42:10|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|945
1646736140000|2022-03-08 10:42:20|1115.5|1115|1116|1114.5|1116.5|1115|1115.5|1114.5|978
1646736150000|2022-03-08 10:42:30|1115.5||1116||1116||1115.5||0
1646736160000|2022-03-08 10:42:40|1116.5|1115|1116.5|1115|1117|1116.5|1116.5|1115|1262
1646736170000|2022-03-08 10:42:50|1117|1115.5|1120|1119|1120|1119|1117|1115.5|2478
1646736180000|2022-03-08 10:43:00|1119.5|1118|1119.5|1118|1119.5|1118.5|1119.5|1118|0
1646736200000|2022-03-08 10:43:20|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|393
1646736230000|2022-03-08 10:43:50|1120|1118.5|1119|1118.5|1120|1119|1119|1118.5|691
1646736240000|2022-03-08 10:44:00|1118.5|1118|1118.5|1117.5|1119|1118|1118.5|1117.5|570
1646736260000|2022-03-08 10:44:20|1119|1117|1117|1115|1119|1117|1117|1115|239
1646736270000|2022-03-08 10:44:30|1118|1115.5|1119.5|1118|1119.5|1118.5|1118|1115|1304
1646736280000|2022-03-08 10:44:40|1119|1118.5|1119|1118|1119.5|1118.5|1119|1118|317
1646736300000|2022-03-08 10:45:00|1119.5|1119|1119.5|1118|1120.5|1119|1119|1118|1459
1646736310000|2022-03-08 10:45:10|1120|1118.5|1119.5|1118|1120|1118.5|1119.5|1118|0
1646736320000|2022-03-08 10:45:20|1119||1119||1119||1119||0
1646736330000|2022-03-08 10:45:30|1119.5|1118.5|1120|1118.5|1120.5|1119|1119.5|1118|1495
1646736340000|2022-03-08 10:45:40|1120.5|1118|1120.5|1118.5|1120.5|1118.5|1120.5|1118|138
1646736350000|2022-03-08 10:45:50|1121|1119.5|1122.5|1121.5|1122.5|1121.5|1121|1119.5|4568
1646736360000|2022-03-08 10:46:00|1122|1121|1122|1120.5|1122|1121.5|1122|1120.5|253
1646736380000|2022-03-08 10:46:20|1121.5|1119.5|1121|1119.5|1121.5|1119.5|1121|1119.5|507
1646736420000|2022-03-08 10:47:00|||||||||276
1646736430000|2022-03-08 10:47:10|1121.5|1120.5|1122|1120.5|1122|1120.5|1121.5|1120.5|1869
1646736470000|2022-03-08 10:47:50|1121.5|1121.5|1121.5|1120.5|1122|1121.5|1121.5|1120.5|1121
1646736480000|2022-03-08 10:48:00|1121|1119.5|1120|1118.5|1121|1120|1119.5|1118.5|1118
1646736490000|2022-03-08 10:48:10|||||||||64
1646736540000|2022-03-08 10:49:00|1119.5||1120||1120||1119.5||0
1646736570000|2022-03-08 10:49:30|1119.5|1119|1119.5|1118.5|1120|1119|1119.5|1118.5|635
1646736580000|2022-03-08 10:49:40|1120|1119|1117.5|1115.5|1120|1119|1117.5|1115.5|1655
1646736590000|2022-03-08 10:49:50|1117||1116.5||1117||1116.5||238
1646736600000|2022-03-08 10:50:00|1115.5|1115|1117|1116|1117|1116|1115|1114.5|937
1646736610000|2022-03-08 10:50:10|1116.5|1115.5|1117|1115.5|1117|1115.5|1116.5|1115.5|663
1646736630000|2022-03-08 10:50:30|||||||||1
1646736640000|2022-03-08 10:50:40|1117.5|1116.5|1118.5|1117|1118.5|1117|1117.5|1116.5|2136
1646736650000|2022-03-08 10:50:50|1119|1117.5|1119|1118|1119|1118|1119|1117.5|183
1646736660000|2022-03-08 10:51:00|1118.5|1117.5|1118.5|1117.5|1119|1117.5|1118.5|1117.5|555
1646736670000|2022-03-08 10:51:10|||||||||425
1646736700000|2022-03-08 10:51:40|1118|1117|1118|1117|1118.5|1117.5|1118|1117|472
1646736710000|2022-03-08 10:51:50||1116.5||1116.5||1117||1116.5|146
1646736720000|2022-03-08 10:52:00|1118.5|1117|1119.5|1118.5|1119.5|1118.5|1118.5|1117|995
1646736780000|2022-03-08 10:53:00|1120|1119|1121|1120|1121|1120|1120|1118.5|1850
1646736790000|2022-03-08 10:53:10|1121.5|1120.5|1121.5|1120|1121.5|1120.5|1121.5|1120|31
1646736850000|2022-03-08 10:54:10|1121|1119.5|1121.5|1120.5|1121.5|1120.5|1120|1119.5|1233
1646736860000|2022-03-08 10:54:20|1122|1121|1122.5|1121.5|1122.5|1121.5|1122|1120.5|659
1646736900000|2022-03-08 10:55:00|1123||1123||1123||1123||139
1646736940000|2022-03-08 10:55:40||1122||1122||1122||1122|0
1646736980000|2022-03-08 10:56:20|1123.5|1122.5|1124.5|1122.5|1124.5|1122.5|1123.5|1122|465
1646736990000|2022-03-08 10:56:30|||||||||99
1646737000000|2022-03-08 10:56:40|1125.5|1123|1126|1125|1126|1125|1125.5|1123|165
1646737030000|2022-03-08 10:57:10|1126.5||1126.5||1126.5||1126.5||88
1646737060000|2022-03-08 10:57:40|1125.5|1124.5|1126|1125|1126|1125|1125|1124.5|841
1646737090000|2022-03-08 10:58:10|1125|1124.5|1124|1122|1125.5|1124.5|1124|1121.5|1917
1646737140000|2022-03-08 10:59:00||1122.5||1122.5||1122.5||1122.5|0
1646737170000|2022-03-08 10:59:30|||||||||300
1646737180000|2022-03-08 10:59:40|1123.5|1121.5|1124|1122.5|1124|1122.5|1122.5|1121.5|1917
1646737200000|2022-03-08 11:00:00|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1646737220000|2022-03-08 11:00:20|1122.5|1121.5|1123.5|1121.5|1123.5|1122.5|1122|1121|1991
1646737230000|2022-03-08 11:00:30|1123|1122|1123.5|1122|1123.5|1122.5|1123|1122|0
1646737250000|2022-03-08 11:00:50||1122.5||1122||1122.5||1122|0
1646737260000|2022-03-08 11:01:00||1122.5||1122.5||1122.5||1122.5|0
1646737270000|2022-03-08 11:01:10|1123|1122|1123.5|1122.5|1123.5|1122.5|1123|1122|150
1646737280000|2022-03-08 11:01:20|1123|1122|1123|1122|1123.5|1122.5|1123|1122|270
1646737310000|2022-03-08 11:01:50|||||||||151
1646737320000|2022-03-08 11:02:00|1122.5|1121.5|1122|1121|1122.5|1121.5|1121|1120.5|1380
1646737330000|2022-03-08 11:02:10|1121.5|1120.5|1118.5|1117|1121.5|1120.5|1117|1115.5|4813
1646737350000|2022-03-08 11:02:30|1119|1117.5|1118|1116.5|1119.5|1118.5|1118|1116.5|2712
1646737370000|2022-03-08 11:02:50||1117||1116.5||1117||1116.5|0
1646737380000|2022-03-08 11:03:00|1119|1117|1119|1118|1119.5|1119|1119|1117|2514
1646737420000|2022-03-08 11:03:40|1118|1117.5|1118|1116|1119|1117.5|1116|1114|2733
1646737430000|2022-03-08 11:03:50|||||||||20
1646737480000|2022-03-08 11:04:40|1117.5|1115.5|1113|1112|1117.5|1115.5|1112.5|1110.5|2891
1646737490000|2022-03-08 11:04:50|1112.5|1111|1109|1107|1112.5|1111|1109|1107|4669
1646737540000|2022-03-08 11:05:40|||||||||12
1646737550000|2022-03-08 11:05:50|1110|1107.5|1115|1112.5|1116|1114|1109.5|1107.5|7318
1646737560000|2022-03-08 11:06:00|1114.5|1112|1113|1111|1114.5|1112|1111.5|1109.5|1952
1646737570000|2022-03-08 11:06:10|||||||||1000
1646737580000|2022-03-08 11:06:20|1112.5|1110|1106|1104.5|1112.5|1110|1106|1104|4996
1646737590000|2022-03-08 11:06:30|1106.5|1105|1108|1105.5|1108|1106|1106.5|1105|326
1646737600000|2022-03-08 11:06:40|||||||||60
1646737610000|2022-03-08 11:06:50||1105||1105||1105||1105|0
1646737620000|2022-03-08 11:07:00||1105.5||1105.5||1105.5||1105.5|3
1646737630000|2022-03-08 11:07:10|1107.5|1104.5|1111|1108.5|1111|1108.5|1102.5|1100.5|5790
1646737640000|2022-03-08 11:07:20|1110.5|1108|1107|1105.5|1110.5|1108.5|1105|1103.5|6148
1646737650000|2022-03-08 11:07:30|1106.5|1105|1107|1105.5|1107.5|1106|1106.5|1105|1281
1646737660000|2022-03-08 11:07:40|1107.5|1106|1109|1107.5|1109|1108|1107.5|1106|4118
1646737670000|2022-03-08 11:07:50|1109.5|1108|1106|1104|1109.5|1108|1106|1103.5|3031
1646737680000|2022-03-08 11:08:00|1106.5|1104.5|1109|1107|1110|1108.5|1106.5|1104.5|4646
1646737690000|2022-03-08 11:08:10|1108||1108.5||1108.5||1108||0
1646737700000|2022-03-08 11:08:20|1108|1107.5|1106|1104.5|1108|1107.5|1106|1104|19964
1646737710000|2022-03-08 11:08:30|1105.5|1104|1105|1103.5|1105.5|1104|1105|1102.5|9197
1646737730000|2022-03-08 11:08:50|||||||||57
1646737740000|2022-03-08 11:09:00|1104.5|1102|1104.5|1102.5|1104.5|1103|1104.5|1102|0
1646737750000|2022-03-08 11:09:10|||||||||18
1646737760000|2022-03-08 11:09:20|||||||||103
1646737780000|2022-03-08 11:09:40|1103.5|1103|1105.5|1104|1105.5|1104|1103.5|1103|1090
1646737790000|2022-03-08 11:09:50|1105|1103.5|1106.5|1105|1107|1105|1104.5|1103.5|4006
1646737800000|2022-03-08 11:10:00|1106|1104.5|1106|1104|1106|1104.5|1105.5|1104|377
1646737830000|2022-03-08 11:10:30|1105.5|1103.5|1103.5|1101.5|1105.5|1103.5|1103.5|1101|1572
1646737840000|2022-03-08 11:10:40|1103|1101|1103.5|1100.5|1103.5|1101|1101.5|1100|2319
1646737850000|2022-03-08 11:10:50|1104|1101|1103.5|1102|1104.5|1102.5|1103.5|1101|955
1646737860000|2022-03-08 11:11:00|1104|1102.5|1105|1102.5|1105|1102.5|1104|1102.5|1474
1646737870000|2022-03-08 11:11:10|1104.5||1105||1105||1104.5||320
1646737900000|2022-03-08 11:11:40|1104.5|1103.5|1106.5|1104.5|1107.5|1104.5|1104.5|1103|13390
1646737930000|2022-03-08 11:12:10|||||||||1
1646737960000|2022-03-08 11:12:40|1106|1104|1102|1100|1107|1104|1102|1100|3079
1646737970000|2022-03-08 11:12:50|1103|1101|1099.5|1097|1103|1101|1099.5|1097|4224
1646737980000|2022-03-08 11:13:00|1100|1098|1104|1101.5|1104|1102|1099.5|1097|3944
1646737990000|2022-03-08 11:13:10|1104.5|1102|1107.5|1106|1109.5|1107.5|1104.5|1102|4510
1646738000000|2022-03-08 11:13:20|1107|1105.5|1102.5|1101|1107|1105.5|1102|1100.5|1618
1646738010000|2022-03-08 11:13:30|||||||||69
1646738020000|2022-03-08 11:13:40|||||||||18394
1646738030000|2022-03-08 11:13:50|1103|1101.5|1101|1099|1103|1101.5|1101|1099|2141
1646738070000|2022-03-08 11:14:30|1099.5||1101||1101||1099.5||287
1646738080000|2022-03-08 11:14:40|||||||||208
1646738100000|2022-03-08 11:15:00|||||||||104
1646738120000|2022-03-08 11:15:20|1100.5|1098|1099|1096.5|1100.5|1098.5|1097|1095.5|2127
1646738140000|2022-03-08 11:15:40|1099.5|1097|1099|1097|1099.5|1098|1099|1097|2448
1646738150000|2022-03-08 11:15:50|||||||||550
1646738160000|2022-03-08 11:16:00|1099.5|1097.5|1101|1098.5|1101|1099.5|1099.5|1097|2768
1646738170000|2022-03-08 11:16:10|1100.5|1099|1102.5|1100.5|1102.5|1100.5|1100.5|1099|692
1646738180000|2022-03-08 11:16:20|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|382
1646738190000|2022-03-08 11:16:30|||||||||227
1646738200000|2022-03-08 11:16:40|||||||||18
1646738220000|2022-03-08 11:17:00|1102.5|1100.5|1102|1100.5|1103|1100.5|1101.5|1100.5|901
1646738230000|2022-03-08 11:17:10|1101.5|1099.5|1099.5|1098|1101.5|1099.5|1098.5|1097|2056
1646738240000|2022-03-08 11:17:20|1099||1099||1099||1099||37
1646738250000|2022-03-08 11:17:30|1098.5|1097|1097|1095.5|1099|1098|1097|1095|2840
1646738260000|2022-03-08 11:17:40|1098|1095|1098|1096.5|1098|1096.5|1098|1095|783
1646738270000|2022-03-08 11:17:50|1097.5||1098||1098||1097.5||150
1646738280000|2022-03-08 11:18:00|1098.5|1097|1099|1097.5|1099.5|1098|1097.5|1095.5|4963
1646738290000|2022-03-08 11:18:10|1098.5|1096.5|1099.5|1097.5|1099.5|1097.5|1098.5|1096.5|317
1646738300000|2022-03-08 11:18:20|1100|1098|1096.5|1095|1100|1098.5|1096.5|1095|3955
1646738310000|2022-03-08 11:18:30|||||||||801
1646738340000|2022-03-08 11:19:00|1097|1095.5|1098|1095.5|1098|1096.5|1096.5|1095|3240
1646738350000|2022-03-08 11:19:10|1097.5||1097.5||1097.5||1097.5||0
1646738360000|2022-03-08 11:19:20|1098|1096|1098.5|1096.5|1099.5|1097.5|1098|1096|3328
1646738380000|2022-03-08 11:19:40|1099|1097|1102.5|1100.5|1102.5|1100.5|1099|1097|2525
1646738390000|2022-03-08 11:19:50|1103|1101|1103.5|1101.5|1103.5|1101.5|1103|1101|150
1646738410000|2022-03-08 11:20:10||1102.5||1102.5||1102.5||1101.5|0
1646738420000|2022-03-08 11:20:20|1104|1101|1103|1100.5|1104|1101|1103|1100.5|2409
1646738450000|2022-03-08 11:20:50|1102|1099.5|1100|1098.5|1102|1099.5|1100|1098.5|196
1646738460000|2022-03-08 11:21:00|||||||||181
1646738490000|2022-03-08 11:21:30||1097.5||1097.5||1097.5||1097.5|0
1646738500000|2022-03-08 11:21:40|1100.5|1098.5|1104|1102.5|1104.5|1103.5|1100.5|1098.5|3299
1646738510000|2022-03-08 11:21:50|1103.5||1103.5||1103.5||1103.5||0
1646738550000|2022-03-08 11:22:30|1102.5|1101.5|1102.5|1101|1102.5|1101.5|1101.5|1100.5|314
1646738560000|2022-03-08 11:22:40||1101.5||1101.5||1101.5||1101.5|27
1646738570000|2022-03-08 11:22:50|||||||||50
1646738630000|2022-03-08 11:23:50|||||||||108
1646738640000|2022-03-08 11:24:00|1102|1101|1101|1100|1102.5|1101|1101|1099.5|2002
1646738650000|2022-03-08 11:24:10|1101.5|1100.5|1102|1100.5|1102|1100.5|1101.5|1100.5|685
1646738670000|2022-03-08 11:24:30|||||||||13
1646738680000|2022-03-08 11:24:40|1102.5|1101.5|1102|1100.5|1102.5|1101.5|1101.5|1100.5|318
1646738690000|2022-03-08 11:24:50|1101.5|1100|1097.5|1096|1102|1100|1097.5|1096|6837
1646738700000|2022-03-08 11:25:00|1097|1095.5|1094|1092|1097|1095.5|1091.5|1088.5|10873
1646738710000|2022-03-08 11:25:10|1094.5|1092.5|1094|1092.5|1094.5|1093|1094|1092|261
1646738730000|2022-03-08 11:25:30|1094.5|1093|1096.5|1094.5|1097|1096|1094.5|1093|4184
1646738760000|2022-03-08 11:26:00|1097|1095.5|1097.5|1095.5|1097.5|1095.5|1097|1095|925
1646738770000|2022-03-08 11:26:10|1098|1096|1097.5|1096.5|1098|1096.5|1097.5|1095.5|439
1646738780000|2022-03-08 11:26:20|||||||||80
1646738790000|2022-03-08 11:26:30|1098|1097|1093|1091.5|1098|1097|1093|1091|17586
1646738800000|2022-03-08 11:26:40|1093.5|1091|1095|1093|1095|1093.5|1093.5|1091|151
1646738820000|2022-03-08 11:27:00|1095.5|1093.5|1099|1096.5|1099|1097|1095.5|1093.5|5116
1646738830000|2022-03-08 11:27:10||1097||1097||1097||1097|0
1646738840000|2022-03-08 11:27:20|1099.5|1098|1097.5|1095.5|1102|1100|1096.5|1094.5|7506
1646738850000|2022-03-08 11:27:30|1098|1096|1098|1096.5|1098.5|1096.5|1097.5|1096|570
1646738860000|2022-03-08 11:27:40|||||||||348
1646738870000|2022-03-08 11:27:50|||||||||50
1646738880000|2022-03-08 11:28:00|1098.5||1098.5||1098.5||1098||492
1646738900000|2022-03-08 11:28:20|||||||||110
1646738910000|2022-03-08 11:28:30|1098||1098||1098||1098||0
1646738920000|2022-03-08 11:28:40|1097.5|1096|1097.5|1096|1098|1096.5|1096|1094.5|1868
1646738930000|2022-03-08 11:28:50|1097|1095.5|1096.5|1094.5|1097.5|1096.5|1096.5|1094.5|1655
1646738940000|2022-03-08 11:29:00|||||||||97
1646739000000|2022-03-08 11:30:00|1097|1095|1095|1093|1097.5|1097|1095|1093|2773
1646739010000|2022-03-08 11:30:10|1094.5|1092.5|1093|1090|1094.5|1092.5|1091.5|1090|1815
1646739020000|2022-03-08 11:30:20||1090.5||1090.5||1090.5||1090.5|111
1646739040000|2022-03-08 11:30:40|||||||||72
1646739050000|2022-03-08 11:30:50|1092.5|1090|1092|1090|1092.5|1090.5|1092|1090|30
1646739060000|2022-03-08 11:31:00|1091.5|1089.5|1094.5|1092|1094.5|1092|1090|1089|2820
1646739070000|2022-03-08 11:31:10|1094|1092.5|1095|1094|1095|1094|1094|1092.5|375
1646739080000|2022-03-08 11:31:20|1094.5|1094.5|1095.5|1094|1097|1095|1094|1093|4225
1646739090000|2022-03-08 11:31:30|1096|1094.5|1096|1094.5|1097|1095|1096|1094|4284
1646739100000|2022-03-08 11:31:40|1096.5|1094|1096|1094|1096.5|1094.5|1096|1094|185
1646739110000|2022-03-08 11:31:50|1096.5|1094.5|1097|1095.5|1097.5|1095.5|1096.5|1094.5|852
1646739120000|2022-03-08 11:32:00|1096.5|1095|1096|1094.5|1097|1096|1095.5|1094|4242
1646739130000|2022-03-08 11:32:10||1094||1094.5||1094.5||1094|525
1646739140000|2022-03-08 11:32:20|1096.5|1095|1096.5|1094.5|1097|1095|1096.5|1094.5|0
1646739150000|2022-03-08 11:32:30|1095.5||1096.5||1096.5||1095.5||453
1646739170000|2022-03-08 11:32:50|||||||||112
1646739180000|2022-03-08 11:33:00|1096||1095.5||1096||1095.5||582
1646739190000|2022-03-08 11:33:10|1096|1095|1102.5|1100.5|1102.5|1100.5|1096|1095|7381
1646739200000|2022-03-08 11:33:20|1102|1100|1101.5|1099.5|1102|1100|1101.5|1099.5|331
1646739230000|2022-03-08 11:33:50|1102|1100|1102|1100|1102|1100|1102|1100|450
1646739240000|2022-03-08 11:34:00|1102.5||1102||1102.5||1102||889
1646739270000|2022-03-08 11:34:30|||||||||112
1646739280000|2022-03-08 11:34:40|1102.5|1101|1103|1101|1103|1101.5|1102.5|1101|742
1646739290000|2022-03-08 11:34:50|1102.5||1102.5||1103||1102.5||227
1646739300000|2022-03-08 11:35:00|1103||1103||1103||1103||705
1646739310000|2022-03-08 11:35:10|1103.5|1101.5|1104|1102|1104|1103|1103|1101|9268
1646739320000|2022-03-08 11:35:20||1102.5||1102.5||1102.5||1102.5|320
1646739330000|2022-03-08 11:35:30||1103||1103||1103||1103|0
1646739380000|2022-03-08 11:36:20|1104.5|1104|1105|1104|1105.5|1104|1104|1103|1543
1646739390000|2022-03-08 11:36:30|||||||||598
1646739400000|2022-03-08 11:36:40|1105.5||1105.5||1105.5||1105.5||156
1646739420000|2022-03-08 11:37:00|1106|1104.5|1104|1103|1106|1104.5|1103|1102.5|2576
1646739430000|2022-03-08 11:37:10|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|502
1646739440000|2022-03-08 11:37:20|||||||||46
1646739450000|2022-03-08 11:37:30|1105|1104|1105|1104|1105|1104|1104.5|1103.5|1455
1646739460000|2022-03-08 11:37:40|||||||||151
1646739470000|2022-03-08 11:37:50|1104|1104.5|1104.5|1103|1106.5|1105.5|1103.5|1103|7859
1646739480000|2022-03-08 11:38:00|1105|1103.5|1105|1104|1105|1104|1105|1103.5|0
1646739490000|2022-03-08 11:38:10|1104.5|1103.5|1104.5|1103|1104.5|1103.5|1104.5|1103|474
1646739510000|2022-03-08 11:38:30|1104|1102.5|1104.5|1103|1104.5|1103|1103|1101.5|780
1646739570000|2022-03-08 11:39:30|1104|1102.5|1102.5|1101.5|1104|1102.5|1102|1101.5|1324
1646739580000|2022-03-08 11:39:40|1102||1102||1102||1102||0
1646739590000|2022-03-08 11:39:50|||||||||461
1646739600000|2022-03-08 11:40:00|||||||||54
1646739610000|2022-03-08 11:40:10|1102.5|1102|1106|1104|1106|1104|1102.5|1101|9494
1646739620000|2022-03-08 11:40:20|1105.5||1105||1105.5||1105||66
1646739660000|2022-03-08 11:41:00|1105.5||1105.5||1105.5||1105.5||270
1646739680000|2022-03-08 11:41:20|1104.5|1104.5|1105.5|1104.5|1105.5|1104.5|1104.5|1104|3645
1646739690000|2022-03-08 11:41:30|1106|1105|1105.5|1103.5|1106|1105.5|1105.5|1103.5|2521
1646739710000|2022-03-08 11:41:50|||||||||56
1646739720000|2022-03-08 11:42:00|1103.5|1103|1104|1102.5|1106|1105|1103.5|1102.5|5755
1646739730000|2022-03-08 11:42:10|1103|1102|1097.5|1096|1103|1102|1097|1095|9093
1646739740000|2022-03-08 11:42:20|1098.5|1096.5|1098|1096|1098.5|1096.5|1098|1096|231
1646739750000|2022-03-08 11:42:30|||||||||44
1646739760000|2022-03-08 11:42:40||1096.5||1096||1096.5||1096|0
1646739780000|2022-03-08 11:43:00|1097|1095.5|1098|1096.5|1098|1096.5|1096.5|1094.5|23235
1646739790000|2022-03-08 11:43:10|1097|1096|1098|1096.5|1098|1096.5|1097|1096|93
1646739800000|2022-03-08 11:43:20|1098.5|1097|1099.5|1098.5|1099.5|1098.5|1098.5|1097|2224
1646739830000|2022-03-08 11:43:50|1099|1099.5|1098.5|1097|1100|1099.5|1098|1097|5653
1646739840000|2022-03-08 11:44:00|1099|1097.5|1097|1095.5|1100|1098.5|1097|1095|3733
1646739850000|2022-03-08 11:44:10|1097.5|1096|1097|1095.5|1097.5|1096|1097|1095.5|90
1646739930000|2022-03-08 11:45:30|1096.5||1096.5||1096.5||1096.5||0
1646739940000|2022-03-08 11:45:40|1097|1096|1101|1100|1101.5|1100|1097|1096|6746
1646739960000|2022-03-08 11:46:00|1101.5||1101.5||1101.5||1101.5||59
1646739990000|2022-03-08 11:46:30|||||||||46
1646740000000|2022-03-08 11:46:40|1101|1099.5|1101|1100|1101.5|1100|1100|1099.5|6144
1646740010000|2022-03-08 11:46:50|1100.5|1098.5|1099.5|1098|1100.5|1098.5|1099|1097.5|1294
1646740040000|2022-03-08 11:47:20|1099|1097.5|1097|1095|1099|1097.5|1096|1094.5|6729
1646740050000|2022-03-08 11:47:30|1096.5|1094.5|1097|1095.5|1097|1095.5|1096|1094|10734
1646740060000|2022-03-08 11:47:40|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|240
1646740090000|2022-03-08 11:48:10|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|1622
1646740100000|2022-03-08 11:48:20|1097.5|1096.5|1097.5|1096|1097.5|1096.5|1097.5|1096|585
1646740120000|2022-03-08 11:48:40|||||||||920
1646740130000|2022-03-08 11:48:50|||||||||567
1646740140000|2022-03-08 11:49:00|1097|1096.5|1097.5|1096.5|1097.5|1096.5|1097|1096.5|629
1646740150000|2022-03-08 11:49:10|||||||||9
1646740160000|2022-03-08 11:49:20|1098|1097|1099.5|1098|1099.5|1098|1098|1097|3022
1646740180000|2022-03-08 11:49:40|1100||1100||1100.5||1100||330
1646740190000|2022-03-08 11:49:50|1099.5||1099.5||1100||1099.5||0
1646740240000|2022-03-08 11:50:40|||||||||140
1646740250000|2022-03-08 11:50:50|||||||||870
1646740260000|2022-03-08 11:51:00|||||||||150
1646740280000|2022-03-08 11:51:20|1100|1099|1100|1099|1100|1099|1100|1099|267
1646740290000|2022-03-08 11:51:30|1100.5|1099.5|1101.5|1100.5|1101.5|1100.5|1100.5|1099.5|3073
1646740320000|2022-03-08 11:52:00|1102||1102||1102||1102||1848
1646740330000|2022-03-08 11:52:10|1101.5|1099.5|1098|1096.5|1101.5|1100|1097.5|1096|5123
1646740340000|2022-03-08 11:52:20|1097.5||1097.5||1097.5||1097.5||0
1646740350000|2022-03-08 11:52:30|||||||||445
1646740370000|2022-03-08 11:52:50|||||||||69
1646740380000|2022-03-08 11:53:00|1096.5|1096|1097.5|1096|1097.5|1096|1096.5|1096|644
1646740420000|2022-03-08 11:53:40|||||||||75
1646740430000|2022-03-08 11:53:50|||||||||120
1646740440000|2022-03-08 11:54:00|||||||||348
1646740450000|2022-03-08 11:54:10|||||||||337
1646740460000|2022-03-08 11:54:20|1096.5|1095.5|1089.5|1087.5|1096.5|1095.5|1089|1086.5|5188
1646740480000|2022-03-08 11:54:40|1088|1087|1089.5|1087.5|1089.5|1087.5|1088|1087|225
1646740490000|2022-03-08 11:54:50|1090|1088|1090|1088.5|1090.5|1089|1089|1088|1591
1646740500000|2022-03-08 11:55:00|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|906
1646740510000|2022-03-08 11:55:10|||||||||40
1646740520000|2022-03-08 11:55:20|1091|1089.5|1091.5|1090|1091.5|1090|1091|1089.5|944
1646740530000|2022-03-08 11:55:30|1091||1091||1091||1091||0
1646740540000|2022-03-08 11:55:40|||||||||286
1646740550000|2022-03-08 11:55:50|1091.5||1091||1091.5||1091||455
1646740560000|2022-03-08 11:56:00|1090.5|1087.5|1088.5|1086.5|1090.5|1089|1088.5|1086|1347
1646740580000|2022-03-08 11:56:20|1087||1088.5||1088.5||1087||143
1646740590000|2022-03-08 11:56:30||1087||1087||1087||1086.5|6021
1646740600000|2022-03-08 11:56:40|||||||||175
1646740610000|2022-03-08 11:56:50|1089.5|1087.5|1089.5|1087.5|1090.5|1089|1089.5|1087.5|2238
1646740630000|2022-03-08 11:57:10|1089|1087|1088.5|1086.5|1089|1087|1087.5|1085.5|1698
1646740640000|2022-03-08 11:57:20||1087.5||1087.5||1087.5||1087.5|0
1646740670000|2022-03-08 11:57:50|1088|1086.5|1087|1085.5|1088|1086.5|1087|1085.5|334
1646740680000|2022-03-08 11:58:00|1086|1085|1086|1084|1086|1085|1086|1084|476
1646740690000|2022-03-08 11:58:10|1085.5|1083.5|1085|1083|1085.5|1083.5|1085|1082.5|450
1646740700000|2022-03-08 11:58:20|||||||||122
1646740710000|2022-03-08 11:58:30||1083.5||1083||1083.5||1083|0
1646740720000|2022-03-08 11:58:40|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|9
1646740730000|2022-03-08 11:58:50|1086.5|1084|1089.5|1087|1090.5|1089|1086.5|1083.5|8225
1646740770000|2022-03-08 11:59:30||1087.5||1087.5||1087.5||1087.5|699
1646740780000|2022-03-08 11:59:40||1087||1087||1087||1087|8
1646740800000|2022-03-08 12:00:00|||||||||116
1646740830000|2022-03-08 12:00:30||1087.5||1087.5||1087.5||1087.5|0
1646740860000|2022-03-08 12:01:00|||||||||8
1646740870000|2022-03-08 12:01:10|1090|1088|1090.5|1088.5|1090.5|1088.5|1090|1088|259
1646740880000|2022-03-08 12:01:20|1090|1088|1089.5|1088.5|1090|1088.5|1089.5|1088|2
1646740890000|2022-03-08 12:01:30|1090|1089|1092|1090|1092|1090|1090|1089|1176
1646740910000|2022-03-08 12:01:50|1092.5|1090.5|1092.5|1091.5|1092.5|1091.5|1092.5|1090.5|409
1646740920000|2022-03-08 12:02:00|1093|1092|1094|1093|1094.5|1093|1093|1092|2581
1646740930000|2022-03-08 12:02:10|1094.5|1093.5|1095|1093.5|1095|1093.5|1094.5|1093.5|2366
1646740950000|2022-03-08 12:02:30|1094|1094|1095|1094|1095|1094|1094|1094|3468
1646740970000|2022-03-08 12:02:50|1095.5||1095.5||1095.5||1095.5||1146
1646740980000|2022-03-08 12:03:00|1096|1094.5|1096.5|1095.5|1096.5|1095.5|1095.5|1094|3871
1646740990000|2022-03-08 12:03:10|1096|1095|1096|1094.5|1096|1095.5|1095|1094|2932
1646741000000|2022-03-08 12:03:20||1094||1094.5||1094.5||1094|0
1646741010000|2022-03-08 12:03:30||1094||1094||1094||1094|0
1646741020000|2022-03-08 12:03:40|1095|1095|1095.5|1094|1096|1095|1095|1094|5108
1646741030000|2022-03-08 12:03:50|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094|192
1646741050000|2022-03-08 12:04:10|||||||||91
1646741080000|2022-03-08 12:04:40|1096.5|1095|1096.5|1094.5|1096.5|1095|1096.5|1094.5|590
1646741090000|2022-03-08 12:04:50||1095||1095.5||1095.5||1095|1153
1646741100000|2022-03-08 12:05:00|1097|1096|1097.5|1096|1097.5|1096|1096.5|1096|7300
1646741120000|2022-03-08 12:05:20|||||||||2
1646741140000|2022-03-08 12:05:40|||||||||59
1646741150000|2022-03-08 12:05:50|||||||||125
1646741160000|2022-03-08 12:06:00|1097|1095.5|1097.5|1096.5|1097.5|1096.5|1096|1095.5|4550
1646741170000|2022-03-08 12:06:10|1097|1097|1099|1098|1099|1098|1097|1097|4118
1646741180000|2022-03-08 12:06:20|1098|1097|1095.5|1094.5|1099|1098.5|1095|1094.5|7713
1646741190000|2022-03-08 12:06:30|||||||||947
1646741210000|2022-03-08 12:06:50|1096||1096||1096||1096||301
1646741250000|2022-03-08 12:07:30|1095.5|1095|1096.5|1095|1096.5|1095|1095.5|1095|725
1646741260000|2022-03-08 12:07:40|||||||||127
1646741280000|2022-03-08 12:08:00|1097|1095.5|1096.5|1095|1097.5|1096|1096.5|1095|4249
1646741300000|2022-03-08 12:08:20|1096|1095.5|1097|1096|1097|1096|1095.5|1095.5|2607
1646741310000|2022-03-08 12:08:30|1096.5|1096.5|1092|1090.5|1097.5|1096.5|1091.5|1090|5568
1646741320000|2022-03-08 12:08:40|1092.5|1091|1093|1090.5|1093|1091.5|1092.5|1090.5|140
1646741330000|2022-03-08 12:08:50|1092.5|1090|1092|1090|1092.5|1090|1092|1089.5|0
1646741340000|2022-03-08 12:09:00|1092.5|1090.5|1093.5|1092|1094|1092|1092.5|1090.5|1996
1646741370000|2022-03-08 12:09:30|1094|1093|1094|1093|1094.5|1093|1094|1093|3846
1646741380000|2022-03-08 12:09:40|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1075
1646741390000|2022-03-08 12:09:50|1095|1094|1095|1094|1095|1094|1095|1094|1811
1646741410000|2022-03-08 12:10:10|||||||||110
1646741420000|2022-03-08 12:10:20|||||||||46
1646741430000|2022-03-08 12:10:30|1095.5|1094.5|1095|1094.5|1095.5|1094.5|1095|1094.5|525
1646741440000|2022-03-08 12:10:40|1095.5|1095|1096|1095|1096|1095|1095.5|1095|649
1646741470000|2022-03-08 12:11:10|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1356
1646741480000|2022-03-08 12:11:20|1097|1096|1097|1096|1097|1096|1097|1096|687
1646741490000|2022-03-08 12:11:30|1096.5|1095.5|1098.5|1097.5|1098.5|1097.5|1096.5|1095.5|4084
1646741520000|2022-03-08 12:12:00||1097||1097.5||1097.5||1097|1707
1646741530000|2022-03-08 12:12:10|1098|1096.5|1093.5|1092|1098|1097.5|1093.5|1092|8464
1646741540000|2022-03-08 12:12:20|1093|1091.5|1093.5|1092|1093.5|1092|1092.5|1091|308
1646741550000|2022-03-08 12:12:30|1092.5||1093.5||1093.5||1092.5||276
1646741560000|2022-03-08 12:12:40|||||||||664
1646741590000|2022-03-08 12:13:10|1093||1093.5||1093.5||1093||100
1646741640000|2022-03-08 12:14:00|1093||1093.5||1093.5||1093||273
1646741670000|2022-03-08 12:14:30|||||||||130
1646741680000|2022-03-08 12:14:40|||||||||454
1646741700000|2022-03-08 12:15:00|1094.5|1092.5|1095|1093.5|1095|1094.5|1094|1092.5|4826
1646741710000|2022-03-08 12:15:10|1094.5|1093|1093.5|1092|1095|1093|1093.5|1092|1904
1646741820000|2022-03-08 12:17:00||1092.5||1092.5||1092.5||1092.5|5
1646741830000|2022-03-08 12:17:10|1094|1093|1094.5|1093.5|1094.5|1094|1094|1093|2786
1646741840000|2022-03-08 12:17:20|||||||||240
1646741850000|2022-03-08 12:17:30|||||||||132
1646741870000|2022-03-08 12:17:50|1095|1094|1095|1094|1095|1094|1095|1094|407
1646741890000|2022-03-08 12:18:10|1095.5|1094.5|1096|1094.5|1096|1094.5|1095.5|1094.5|1321
1646741950000|2022-03-08 12:19:10|||||||||150
1646741970000|2022-03-08 12:19:30|1095.5||1095.5||1095.5||1095.5||542
1646741980000|2022-03-08 12:19:40|1096|1094|1095.5|1093.5|1096|1094|1094|1093.5|9029
1646741990000|2022-03-08 12:19:50|1095|1094|1095.5|1094.5|1096|1094.5|1095|1094|194
1646742000000|2022-03-08 12:20:00|1096|1095|1095.5|1094|1096.5|1095.5|1095|1094|4907
1646742010000|2022-03-08 12:20:10|1095|1094.5|1096.5|1095.5|1096.5|1095.5|1095|1094.5|633
1646742020000|2022-03-08 12:20:20|||||||||20
1646742040000|2022-03-08 12:20:40|1096||1096||1096||1096||0
1646742060000|2022-03-08 12:21:00|||||||||25
1646742070000|2022-03-08 12:21:10|1095.5|1094.5|1095.5|1095|1095.5|1095|1095.5|1094.5|356
1646742100000|2022-03-08 12:21:40|1096||1096||1096||1096||555
1646742150000|2022-03-08 12:22:30|1096.5|1095.5|1095|1093.5|1096.5|1095.5|1094|1093|4111
1646742170000|2022-03-08 12:22:50|1094.5|1093|1094|1092.5|1095|1093.5|1093.5|1092|3855
1646742180000|2022-03-08 12:23:00|1094.5|1093|1093.5|1092|1095|1094.5|1092.5|1091.5|3353
1646742220000|2022-03-08 12:23:40|1093|1091.5|1091.5|1091|1093.5|1091.5|1091.5|1091|1738
1646742230000|2022-03-08 12:23:50|1092|1091.5|1093.5|1092.5|1093.5|1092.5|1091.5|1091.5|2812
1646742240000|2022-03-08 12:24:00|1094|1093|1094|1093|1094|1093|1094|1093|288
1646742250000|2022-03-08 12:24:10|1094.5|1093.5|1094.5|1093|1094.5|1093.5|1094.5|1093|666
1646742270000|2022-03-08 12:24:30|1095|1093.5|1095|1094|1095|1094|1095|1093.5|335
1646742280000|2022-03-08 12:24:40|1094.5||1095||1095||1094.5||0
1646742290000|2022-03-08 12:24:50|1094.5|1093.5|1094|1093|1094.5|1093.5|1093.5|1093|1958
1646742300000|2022-03-08 12:25:00|1094.5||1094.5||1094.5||1094.5||0
1646742310000|2022-03-08 12:25:10||1093.5||1093.5||1093.5||1093.5|0
1646742320000|2022-03-08 12:25:20|||||||||160
1646742340000|2022-03-08 12:25:40||1093||1093||1093||1093|0
1646742350000|2022-03-08 12:25:50|1094||1094||1094||1094||99
1646742370000|2022-03-08 12:26:10|1093|1092.5|1092|1090.5|1093|1092.5|1092|1090.5|1681
1646742380000|2022-03-08 12:26:20|1091|1090|1091|1090|1091|1090|1090|1089|2841
1646742390000|2022-03-08 12:26:30|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|4
1646742410000|2022-03-08 12:26:50|||||||||136
1646742420000|2022-03-08 12:27:00|1091|1090|1091|1089.5|1091|1090|1091|1089.5|150
1646742430000|2022-03-08 12:27:10|||||||||1000
1646742440000|2022-03-08 12:27:20|||||||||919
1646742450000|2022-03-08 12:27:30|1090.5|1089|1089.5|1087.5|1090.5|1089|1085.5|1084|2458
1646742460000|2022-03-08 12:27:40|1089|1087|1087.5|1085.5|1089.5|1088.5|1087.5|1085|1784
1646742470000|2022-03-08 12:27:50||1086||1086||1086||1086|106
1646742480000|2022-03-08 12:28:00|1088|1086.5|1089.5|1087.5|1089.5|1087.5|1088|1086.5|1623
1646742520000|2022-03-08 12:28:40|1090|1088.5|1092|1090|1092|1090|1090|1088|3716
1646742530000|2022-03-08 12:28:50|1091.5|1089.5|1091|1089.5|1091.5|1089.5|1090|1088.5|626
1646742540000|2022-03-08 12:29:00|1090.5|1090|1090|1088.5|1090.5|1090|1089.5|1088|2637
1646742550000|2022-03-08 12:29:10|||||||||547
1646742560000|2022-03-08 12:29:20|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|100
1646742570000|2022-03-08 12:29:30|1089.5|1088.5|1088.5|1087.5|1090.5|1088.5|1088.5|1086.5|1773
1646742580000|2022-03-08 12:29:40|1088|1086.5|1088|1086.5|1088|1086.5|1087.5|1086.5|198
1646742590000|2022-03-08 12:29:50|||||||||18532
1646742600000|2022-03-08 12:30:00|1088.5|1087|1089.5|1087.5|1089.5|1087.5|1088.5|1087|415
1646742610000|2022-03-08 12:30:10|1089|1087|1089|1087|1089.5|1087.5|1088.5|1087|150
1646742620000|2022-03-08 12:30:20|1088.5|1086.5|1085|1083.5|1088.5|1086.5|1084.5|1082|3276
1646742650000|2022-03-08 12:30:50|1084.5||1085||1085||1084.5||0
1646742660000|2022-03-08 12:31:00|||||||||45
1646742670000|2022-03-08 12:31:10|1084.5|1082|1082.5|1081.5|1084.5|1083.5|1082.5|1081.5|702
1646742680000|2022-03-08 12:31:20|1083|1082|1084.5|1083|1084.5|1083|1083|1082|1600
1646742690000|2022-03-08 12:31:30|1085||1085||1085||1085||308
1646742730000|2022-03-08 12:32:10|1084.5||1084.5||1084.5||1084.5||0
1646742750000|2022-03-08 12:32:30|1085|1083.5|1086.5|1085|1087.5|1085.5|1085|1083.5|2265
1646742780000|2022-03-08 12:33:00|1087|1085.5|1088.5|1087.5|1089.5|1087.5|1087|1085|5963
1646742790000|2022-03-08 12:33:10|1088|1086|1084.5|1082|1088.5|1087.5|1083.5|1082|3815
1646742800000|2022-03-08 12:33:20|1085.5|1083|1085.5|1084|1085.5|1084|1085.5|1083|65
1646742830000|2022-03-08 12:33:50|||||||||47
1646742840000|2022-03-08 12:34:00|1086.5|1084.5|1087|1085|1088.5|1086|1086.5|1084|4256
1646742860000|2022-03-08 12:34:20|1086.5||1086.5||1086.5||1086.5||0
1646742880000|2022-03-08 12:34:40|1087|1085.5|1089.5|1088|1091|1090|1087|1085|22049
1646742890000|2022-03-08 12:34:50|1089||1089||1089||1089||0
1646742900000|2022-03-08 12:35:00|1089.5||1089.5||1089.5||1089.5||358
1646742910000|2022-03-08 12:35:10|||||||||106
1646742940000|2022-03-08 12:35:40|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|1139
1646742950000|2022-03-08 12:35:50|1089.5|1088|1087.5|1085.5|1089.5|1088|1087.5|1085|2809
1646742960000|2022-03-08 12:36:00|||||||||138
1646742980000|2022-03-08 12:36:20|1088|1086|1087.5|1086.5|1088.5|1086.5|1087.5|1086|4963
1646742990000|2022-03-08 12:36:30|1088|1087|1088|1087|1088|1087|1088|1086.5|974
1646743000000|2022-03-08 12:36:40|1088.5|1087.5|1091|1090|1092.5|1090.5|1088.5|1087|19316
1646743020000|2022-03-08 12:37:00|1091.5|1090.5|1091|1089.5|1091.5|1090.5|1090|1088.5|2608
1646743080000|2022-03-08 12:38:00||1090||1090||1090||1090|0
1646743100000|2022-03-08 12:38:20|||||||||88
1646743120000|2022-03-08 12:38:40|1090|1089.5|1091|1089.5|1091|1089.5|1090|1089.5|653
1646743130000|2022-03-08 12:38:50|1090.5|1090|1089|1087|1090.5|1090|1089|1086.5|1186
1646743160000|2022-03-08 12:39:20|||||||||50
1646743220000|2022-03-08 12:40:20|1088.5|1086|1087|1085.5|1088.5|1086.5|1087|1085|819
1646743230000|2022-03-08 12:40:30|1086.5|1085|1086|1084|1087|1085|1085|1083.5|665
1646743260000|2022-03-08 12:41:00|1085.5|1084.5|1085|1083|1086.5|1085|1084|1081.5|3294
1646743280000|2022-03-08 12:41:20|1084.5||1084.5||1084.5||1084.5||0
1646743290000|2022-03-08 12:41:30|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|366
1646743320000|2022-03-08 12:42:00|||||||||228
1646743330000|2022-03-08 12:42:10|||||||||146
1646743350000|2022-03-08 12:42:30|1084.5||1085||1085||1084.5||160
1646743360000|2022-03-08 12:42:40|1085.5|1084|1083.5|1082|1086|1085|1083.5|1082|4122
1646743370000|2022-03-08 12:42:50|1084|1082.5|1084.5|1083.5|1085.5|1084|1084|1082.5|180
1646743380000|2022-03-08 12:43:00|1083.5|1082.5|1084|1083|1084.5|1083|1083.5|1082.5|492
1646743390000|2022-03-08 12:43:10|1083.5|1082.5|1084|1082.5|1084|1082.5|1083.5|1082|399
1646743400000|2022-03-08 12:43:20|1083.5|1082|1083.5|1082|1083.5|1082.5|1083.5|1082|4568
1646743410000|2022-03-08 12:43:30||1083||1082||1083||1082|264
1646743420000|2022-03-08 12:43:40|1083|1081.5|1082.5|1081.5|1083|1081.5|1082|1080|1799
1646743430000|2022-03-08 12:43:50|||||||||36
1646743440000|2022-03-08 12:44:00|1083|1082|1083.5|1082|1083.5|1082|1081.5|1081|1942
1646743460000|2022-03-08 12:44:20|1084|1082.5|1084|1082.5|1084|1083|1084|1082.5|438
1646743480000|2022-03-08 12:44:40|1083.5|1082|1083.5|1081.5|1083.5|1082|1082|1081|1610
1646743500000|2022-03-08 12:45:00|1082.5|1081|1082.5|1081.5|1082.5|1081.5|1082.5|1081|184
1646743510000|2022-03-08 12:45:10|1082|1080.5|1083|1081.5|1083.5|1082.5|1082|1080.5|3610
1646743520000|2022-03-08 12:45:20|||||||||3580
1646743560000|2022-03-08 12:46:00|1082.5|1082|1083|1082|1083|1082|1081.5|1080.5|1935
1646743570000|2022-03-08 12:46:10|1083.5|1082.5|1084.5|1083.5|1085|1083.5|1083.5|1082.5|2997
1646743580000|2022-03-08 12:46:20|||||||||609
1646743610000|2022-03-08 12:46:50|||||||||48
1646743660000|2022-03-08 12:47:40|1085.5|1084|1086.5|1085.5|1087|1085.5|1085.5|1083.5|4642
1646743670000|2022-03-08 12:47:50|||||||||1370
1646743690000|2022-03-08 12:48:10|1087|1086|1087.5|1086.5|1087.5|1086.5|1087|1086|418
1646743700000|2022-03-08 12:48:20|1088|1087|1088|1087|1088|1087|1088|1087|410
1646743730000|2022-03-08 12:48:50|1088.5|1087.5|1089|1088.5|1089|1088.5|1087.5|1087|6529
1646743740000|2022-03-08 12:49:00|1089.5||1090||1090||1089.5||938
1646743750000|2022-03-08 12:49:10|1090.5|1089|1091|1090.5|1091|1090.5|1090.5|1089|1961
1646743760000|2022-03-08 12:49:20|1091.5||1091.5||1091.5||1091.5||143
1646743780000|2022-03-08 12:49:40|1091|1090|1091.5|1090.5|1091.5|1090.5|1090.5|1090|2462
1646743790000|2022-03-08 12:49:50|1091|1090|1090|1089|1091.5|1090|1090|1089|3156
1646743800000|2022-03-08 12:50:00|1090.5|1089.5|1089.5|1088|1091|1090|1087.5|1086|4207
1646743810000|2022-03-08 12:50:10|1089|1088.5|1090|1088.5|1090|1088.5|1089|1088.5|3514
1646743820000|2022-03-08 12:50:20|1090.5|1089|1089.5|1088.5|1090.5|1089|1089.5|1088.5|2560
1646743830000|2022-03-08 12:50:30|1090|1089|1085.5|1084|1090.5|1089|1085.5|1083.5|3910
1646743840000|2022-03-08 12:50:40|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083|1010
1646743850000|2022-03-08 12:50:50|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|42
1646743860000|2022-03-08 12:51:00|1086|1084.5|1087|1086|1087|1086|1086|1084.5|1251
1646743870000|2022-03-08 12:51:10|1087.5|1085.5|1087.5|1086.5|1087.5|1086.5|1087.5|1085.5|459
1646743880000|2022-03-08 12:51:20|1088|1087|1088|1087|1088|1087.5|1088|1087|6574
1646743930000|2022-03-08 12:52:10|||||||||73
1646743940000|2022-03-08 12:52:20|||||||||198
1646743980000|2022-03-08 12:53:00|1089|1087.5|1088.5|1087.5|1091.5|1090.5|1087.5|1086.5|4308
1646743990000|2022-03-08 12:53:10|1088|1086.5|1088.5|1087.5|1088.5|1087.5|1087.5|1086.5|2856
1646744000000|2022-03-08 12:53:20|1089||1089||1089||1089||542
1646744060000|2022-03-08 12:54:20|||||||||336
1646744080000|2022-03-08 12:54:40|||||||||68
1646744090000|2022-03-08 12:54:50|||||||||155
1646744100000|2022-03-08 12:55:00|1089.5|1088|1090|1088.5|1090.5|1089|1089.5|1088|3445
1646744120000|2022-03-08 12:55:20|||||||||46
1646744140000|2022-03-08 12:55:40|1089.5||1089.5||1089.5||1089.5||473
1646744150000|2022-03-08 12:55:50|1089|1088|1088.5|1087|1089.5|1088|1088.5|1086.5|1777
1646744160000|2022-03-08 12:56:00|||||||||1800
1646744180000|2022-03-08 12:56:20|1089|1087.5|1088.5|1087.5|1089|1088|1088.5|1087.5|520
1646744190000|2022-03-08 12:56:30|||||||||156
1646744220000|2022-03-08 12:57:00|1089|1088|1089|1088|1089|1088|1089|1088|123
1646744230000|2022-03-08 12:57:10|||||||||396
1646744250000|2022-03-08 12:57:30|||||||||359
1646744270000|2022-03-08 12:57:50|1089.5||1089.5||1089.5||1089.5||1289
1646744300000|2022-03-08 12:58:20|||||||||292
1646744310000|2022-03-08 12:58:30|1089|1089|1089|1088|1089|1089|1088|1087.5|2186
1646744320000|2022-03-08 12:58:40|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|557
1646744350000|2022-03-08 12:59:10|1090|1089|1091|1089.5|1091.5|1090.5|1090|1089|2718
1646744360000|2022-03-08 12:59:20|||||||||266
1646744370000|2022-03-08 12:59:30|||||||||158
1646744390000|2022-03-08 12:59:50|1090.5|1089|1089|1087.5|1091|1089|1088|1087|2648
1646744420000|2022-03-08 13:00:20|1088.5|1087|1087|1085|1088.5|1087.5|1087|1085|748
1646744450000|2022-03-08 13:00:50|1086.5||1086||1086.5||1086||9596
1646744460000|2022-03-08 13:01:00|1085.5|1084.5|1084|1082|1085.5|1084.5|1083.5|1082|784
1646744470000|2022-03-08 13:01:10|1083.5|1083|1084|1083|1084.5|1083|1083.5|1083|902
1646744480000|2022-03-08 13:01:20|1083.5|1082.5|1081|1080|1083.5|1082.5|1080|1078.5|1499
1646744490000|2022-03-08 13:01:30|1081.5|1080.5|1078|1076|1081.5|1080.5|1078|1075.5|2572
1646744500000|2022-03-08 13:01:40|1077.5|1075.5|1074|1072.5|1077.5|1075.5|1074|1071|4259
1646744510000|2022-03-08 13:01:50|1075|1073|1075|1073.5|1075.5|1074.5|1074|1072.5|4283
1646744520000|2022-03-08 13:02:00|1075.5|1074|1076.5|1074.5|1078|1076.5|1075|1073.5|5868
1646744540000|2022-03-08 13:02:20|1077|1075|1078|1075.5|1078|1075.5|1077|1075|169
1646744560000|2022-03-08 13:02:40|1078.5|1076|1081|1079.5|1083|1081.5|1078.5|1076|5439
1646744570000|2022-03-08 13:02:50||1080||1080||1080||1080|0
1646744580000|2022-03-08 13:03:00|1081.5|1079.5|1080|1077.5|1081.5|1079.5|1080|1077.5|2988
1646744590000|2022-03-08 13:03:10|1079.5|1076.5|1079.5|1077.5|1079.5|1077.5|1079|1076.5|0
1646744600000|2022-03-08 13:03:20|1079||1079||1079||1079||0
1646744610000|2022-03-08 13:03:30|||||||||728
1646744640000|2022-03-08 13:04:00|1079.5||1079.5||1079.5||1079.5||355
1646744650000|2022-03-08 13:04:10|||||||||162
1646744660000|2022-03-08 13:04:20|1079||1079||1079||1079||0
1646744670000|2022-03-08 13:04:30|1079.5||1079.5||1079.5||1079.5||628
1646744750000|2022-03-08 13:05:50|||||||||477
1646744770000|2022-03-08 13:06:10|1079||1079||1079||1079||0
1646744780000|2022-03-08 13:06:20|1079.5||1079.5||1079.5||1079.5||0
1646744790000|2022-03-08 13:06:30|1079||1079||1079||1079||0
1646744820000|2022-03-08 13:07:00|1079.5|1078|1079.5|1077.5|1080.5|1079.5|1079.5|1077.5|3039
1646744830000|2022-03-08 13:07:10|||||||||1357
1646744840000|2022-03-08 13:07:20|1079||1079.5||1079.5||1079||0
1646744860000|2022-03-08 13:07:40|1079|1077|1077|1075.5|1079|1077.5|1077|1074.5|3428
1646744880000|2022-03-08 13:08:00|||||||||3
1646744890000|2022-03-08 13:08:10|1077.5|1076|1078|1076|1078.5|1077.5|1076.5|1076|6912
1646744900000|2022-03-08 13:08:20||1076.5||1076.5||1077||1076.5|1934
1646744910000|2022-03-08 13:08:30|1077.5|1077|1078.5|1077|1078.5|1077|1077.5|1077|211
1646744920000|2022-03-08 13:08:40|1078||1078||1078||1078||0
1646744940000|2022-03-08 13:09:00|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|305
1646744950000|2022-03-08 13:09:10|1077.5|1077|1079|1078|1079|1078|1077|1076.5|1061
1646744960000|2022-03-08 13:09:20|||||||||807
1646744970000|2022-03-08 13:09:30|||||||||1203
1646744980000|2022-03-08 13:09:40|||||||||68
1646744990000|2022-03-08 13:09:50|1078.5|1077.5|1077|1076|1078.5|1077.5|1077|1075.5|2782
1646745000000|2022-03-08 13:10:00|1076.5|1075.5|1076.5|1074.5|1077|1075.5|1075|1073.5|5791
1646745010000|2022-03-08 13:10:10|1076|1074|1076|1074|1076|1074|1075.5|1073.5|886
1646745020000|2022-03-08 13:10:20|1075|1073.5|1074|1072.5|1075|1073.5|1074|1071.5|88
1646745030000|2022-03-08 13:10:30|||||||||17
1646745040000|2022-03-08 13:10:40|||||||||19
1646745050000|2022-03-08 13:10:50||1072||1072.5||1072.5||1072|275
1646745060000|2022-03-08 13:11:00||1072||1072.5||1072.5||1072|74
1646745070000|2022-03-08 13:11:10|||||||||556
1646745080000|2022-03-08 13:11:20|1073.5|1072|1073|1072|1073.5|1072|1073|1072|383
1646745090000|2022-03-08 13:11:30|1074|1072.5|1073.5|1072.5|1074|1073|1073|1072.5|1879
1646745100000|2022-03-08 13:11:40|1074|1073|1073.5|1072.5|1074.5|1073|1073|1072.5|2887
1646745110000|2022-03-08 13:11:50|1074|1073|1074|1072.5|1074.5|1073|1072.5|1072|1735
1646745120000|2022-03-08 13:12:00|1074.5|1073|1074.5|1073.5|1074.5|1073.5|1073.5|1073|3484
1646745130000|2022-03-08 13:12:10|1075|1072.5|1075|1073.5|1075|1074|1075|1072.5|3612
1646745140000|2022-03-08 13:12:20|||||||||299
1646745150000|2022-03-08 13:12:30|||||||||18
1646745170000|2022-03-08 13:12:50|1075.5|1074|1078.5|1076.5|1079|1077.5|1075.5|1074|6369
1646745180000|2022-03-08 13:13:00|1078||1078||1078||1078||0
1646745190000|2022-03-08 13:13:10|||||||||47
1646745220000|2022-03-08 13:13:40|||||||||210
1646745230000|2022-03-08 13:13:50|1078.5||1078||1078.5||1078||0
1646745240000|2022-03-08 13:14:00|1077.5|1076|1077|1075|1078|1076.5|1076|1075|1405
1646745270000|2022-03-08 13:14:30|1076|1074.5|1074.5|1073|1076|1074.5|1073|1071|2531
1646745280000|2022-03-08 13:14:40|1074|1072.5|1074|1073|1074.5|1073|1074|1072.5|172
1646745290000|2022-03-08 13:14:50|1074.5||1074||1074.5||1074||30
1646745300000|2022-03-08 13:15:00|1074.5|1073.5|1073.5|1072|1075|1074|1072.5|1071|4449
1646745350000|2022-03-08 13:15:50|1073||1073||1073||1073||596
1646745360000|2022-03-08 13:16:00|1072|1071.5|1073|1071.5|1073|1071.5|1072|1071.5|296
1646745370000|2022-03-08 13:16:10|1072.5|1071|1072|1070.5|1072.5|1071|1072|1070.5|740
1646745390000|2022-03-08 13:16:30|||||||||700
1646745400000|2022-03-08 13:16:40|1071.5|1070|1071|1069.5|1072|1070|1071|1069|346
1646745420000|2022-03-08 13:17:00|1071.5|1070|1072|1070.5|1072.5|1071|1071|1069|3791
1646745430000|2022-03-08 13:17:10|||||||||221
1646745450000|2022-03-08 13:17:30|1071.5|1069.5|1070.5|1069|1072|1069.5|1069|1068|2614
1646745480000|2022-03-08 13:18:00|1071|1069.5|1071.5|1070|1072|1070.5|1071|1069.5|1496
1646745490000|2022-03-08 13:18:10|1071||1071.5||1071.5||1071||71
1646745520000|2022-03-08 13:18:40|||||||||163
1646745540000|2022-03-08 13:19:00|1071|1070.5|1071.5|1070.5|1072|1070.5|1071|1070|1088
1646745550000|2022-03-08 13:19:10|1071|1071|1070.5|1068.5|1071|1071|1070.5|1068.5|2042
1646745560000|2022-03-08 13:19:20|1071|1069|1071|1069.5|1071|1069.5|1071|1069|150
1646745570000|2022-03-08 13:19:30|1071.5||1071.5||1071.5||1071.5||542
1646745590000|2022-03-08 13:19:50|1071||1071||1071||1071||752
1646745610000|2022-03-08 13:20:10|1070|1069|1070|1067.5|1070|1069|1069|1066.5|748
1646745620000|2022-03-08 13:20:20||1068||1068.5||1068.5||1068|0
1646745630000|2022-03-08 13:20:30|||||||||489
1646745650000|2022-03-08 13:20:50|1069.5|1067.5|1068|1066.5|1069.5|1067.5|1067|1065|2168
1646745660000|2022-03-08 13:21:00|1067.5|1065.5|1069|1067|1069|1067|1067|1065|1207
1646745690000|2022-03-08 13:21:30|1069.5|1067.5|1070.5|1069|1071|1070|1069.5|1067.5|4787
1646745700000|2022-03-08 13:21:40|1069.5|1068.5|1069.5|1067|1069.5|1068.5|1069|1067|493
1646745740000|2022-03-08 13:22:20|||||||||122
1646745790000|2022-03-08 13:23:10|1070|1067.5|1070|1068|1070.5|1069|1070|1067.5|391
1646745810000|2022-03-08 13:23:30|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|313
1646745870000|2022-03-08 13:24:30|1070|1069.5|1070.5|1068.5|1071|1069.5|1070|1068.5|936
1646745880000|2022-03-08 13:24:40|1070|1067|1067.5|1066|1070|1068|1067.5|1066|194
1646745890000|2022-03-08 13:24:50|1067|1065.5|1067.5|1066|1067.5|1066|1067|1065.5|0
1646745900000|2022-03-08 13:25:00|1068|1066.5|1070.5|1068|1070.5|1068|1068|1066.5|2732
1646745930000|2022-03-08 13:25:30|1070|1068.5|1070.5|1068.5|1070.5|1068.5|1069.5|1068.5|523
1646745970000|2022-03-08 13:26:10|1071|1069|1071|1070|1071.5|1070.5|1071|1069|2405
1646745980000|2022-03-08 13:26:20|1071.5|1070.5|1071|1070|1072|1070.5|1070.5|1070|1368
1646745990000|2022-03-08 13:26:30|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|567
1646746000000|2022-03-08 13:26:40|1070|1068.5|1069.5|1068.5|1070.5|1068.5|1069.5|1068.5|220
1646746020000|2022-03-08 13:27:00||1067.5||1068||1068||1067|168
1646746030000|2022-03-08 13:27:10|||||||||200
1646746040000|2022-03-08 13:27:20|||||||||97
1646746050000|2022-03-08 13:27:30||1067.5||1067||1067.5||1067|0
1646746070000|2022-03-08 13:27:50||1067.5||1068||1068||1067|163
1646746080000|2022-03-08 13:28:00|1070|1069|1070|1068.5|1070|1069|1070|1068|324
1646746100000|2022-03-08 13:28:20|1069.5|1067.5|1069|1068|1069.5|1068|1068.5|1067.5|714
1646746120000|2022-03-08 13:28:40|1068.5|1067.5|1068.5|1066.5|1068.5|1068|1068|1066.5|1441
1646746130000|2022-03-08 13:28:50||1068||1067||1068||1066|4906
1646746140000|2022-03-08 13:29:00|1069|1068|1069|1067|1069|1068|1068.5|1067|2257
1646746150000|2022-03-08 13:29:10|1068.5|1067.5|1071|1069.5|1071|1069.5|1068.5|1067.5|5900
1646746160000|2022-03-08 13:29:20|1070.5||1070.5||1070.5||1070.5||0
1646746170000|2022-03-08 13:29:30|||||||||2240
1646746180000|2022-03-08 13:29:40|1071|1070|1071.5|1070|1072|1071|1071|1069.5|1919
1646746190000|2022-03-08 13:29:50||1069.5||1069||1069.5||1069|389
1646746210000|2022-03-08 13:30:10|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|411
1646746220000|2022-03-08 13:30:20|1070|1068|1069.5|1068|1070|1068|1069|1068|461
1646746230000|2022-03-08 13:30:30|||||||||294
1646746240000|2022-03-08 13:30:40|1070|1068.5|1070|1068.5|1070|1068.5|1069.5|1068|315
1646746250000|2022-03-08 13:30:50|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1646746260000|2022-03-08 13:31:00|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|150
1646746280000|2022-03-08 13:31:20|1070.5||1070.5||1070.5||1070.5||324
1646746290000|2022-03-08 13:31:30|||||||||527
1646746300000|2022-03-08 13:31:40|1071|1069|1072|1070.5|1072|1070.5|1070.5|1068.5|4232
1646746310000|2022-03-08 13:31:50|1071.5|1070|1071|1069.5|1071.5|1070|1070.5|1069|1741
1646746320000|2022-03-08 13:32:00|||||||||18
1646746330000|2022-03-08 13:32:10|1070.5||1070.5||1070.5||1070.5||965
1646746340000|2022-03-08 13:32:20|||||||||475
1646746350000|2022-03-08 13:32:30|||||||||493
1646746360000|2022-03-08 13:32:40|1071|1070|1071.5|1070|1071.5|1070|1071|1070|603
1646746370000|2022-03-08 13:32:50|||||||||18
1646746390000|2022-03-08 13:33:10||1070.5||1070.5||1070.5||1070.5|0
1646746400000|2022-03-08 13:33:20|1071|1070|1070|1068.5|1071|1070|1070|1068.5|2257
1646746410000|2022-03-08 13:33:30|1070.5|1069|1071|1069|1071|1069|1070.5|1069|919
1646746440000|2022-03-08 13:34:00||1069.5||1069.5||1069.5||1069.5|0
1646746450000|2022-03-08 13:34:10|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|0
1646746460000|2022-03-08 13:34:20|1072|1070.5|1071.5|1070|1072.5|1071|1071|1070|3232
1646746490000|2022-03-08 13:34:50|1071|1069|1070|1067.5|1071|1069.5|1070|1067.5|1583
1646746510000|2022-03-08 13:35:10||1068||1068||1068||1068|0
1646746560000|2022-03-08 13:36:00|||||||||300
1646746580000|2022-03-08 13:36:20|1069.5|1068.5|1071|1069|1071.5|1069|1069.5|1068.5|2082
1646746620000|2022-03-08 13:37:00|1070||1070||1070||1070||0
1646746630000|2022-03-08 13:37:10|||||||||80
1646746650000|2022-03-08 13:37:30|1070.5|1068.5|1071|1069.5|1071|1069.5|1070.5|1068.5|6100
1646746670000|2022-03-08 13:37:50|||||||||752
1646746700000|2022-03-08 13:38:20|1071.5|1070|1071.5|1070.5|1072.5|1072|1071.5|1070|3745
1646746710000|2022-03-08 13:38:30|1071|1070|1070.5|1069.5|1071|1070|1070.5|1069.5|995
1646746740000|2022-03-08 13:39:00|||||||||475
1646746770000|2022-03-08 13:39:30|1071|1070|1071|1069.5|1071|1070|1071|1069.5|640
1646746820000|2022-03-08 13:40:20||1070||1070||1070||1070|0
1646746830000|2022-03-08 13:40:30||1069.5||1069.5||1069.5||1069.5|163
1646746840000|2022-03-08 13:40:40||1070||1070||1070||1070|0
1646746850000|2022-03-08 13:40:50|1070.5|1069.5|1071|1070|1071.5|1070.5|1070.5|1069.5|3855
1646746880000|2022-03-08 13:41:20|1070.5|1069.5|1070|1069.5|1070.5|1069.5|1070|1069.5|425
1646746890000|2022-03-08 13:41:30|1070.5||1070||1070.5||1070||94
1646746910000|2022-03-08 13:41:50|1070.5|1069|1070.5|1069.5|1070.5|1070|1070.5|1069|960
1646746930000|2022-03-08 13:42:10|||||||||395
1646746940000|2022-03-08 13:42:20|||||||||100
1646746970000|2022-03-08 13:42:50|||||||||370
1646746980000|2022-03-08 13:43:00|||||||||1097
1646746990000|2022-03-08 13:43:10|1070|1069|1070|1069|1070.5|1069.5|1069.5|1069|4150
1646747000000|2022-03-08 13:43:20|1069.5|1068.5|1068|1067|1069.5|1069|1068|1067|3051
1646747010000|2022-03-08 13:43:30|||||||||395
1646747020000|2022-03-08 13:43:40|||||||||90
1646747050000|2022-03-08 13:44:10|1067.5|1066|1061.5|1060|1067.5|1066|1061.5|1060|13215
1646747060000|2022-03-08 13:44:20|1062|1060.5|1062|1060.5|1062.5|1062|1062|1060|9181
1646747070000|2022-03-08 13:44:30|1061|1060|1062|1060.5|1062|1060.5|1061|1060|313
1646747080000|2022-03-08 13:44:40|1062.5|1061|1063|1061.5|1063|1061.5|1062.5|1061|1616
1646747100000|2022-03-08 13:45:00|1063.5|1062|1066.5|1065|1066.5|1065|1063.5|1062|5478
1646747110000|2022-03-08 13:45:10|1067|1065.5|1068|1066.5|1068|1066.5|1067|1065.5|844
1646747160000|2022-03-08 13:46:00|1068.5|1067|1068.5|1067.5|1068.5|1067.5|1068.5|1066.5|3973
1646747170000|2022-03-08 13:46:10|1069|1068|1069.5|1068.5|1069.5|1068.5|1069|1067.5|2575
1646747180000|2022-03-08 13:46:20|||||||||6
1646747190000|2022-03-08 13:46:30|1069|1069|1071.5|1070.5|1071.5|1070.5|1069|1068.5|4369
1646747200000|2022-03-08 13:46:40|||||||||164
1646747210000|2022-03-08 13:46:50|1071|1070|1071|1070|1071|1070|1070.5|1069|3775
1646747220000|2022-03-08 13:47:00|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|279
1646747240000|2022-03-08 13:47:20|1072|1071.5|1072|1070.5|1072|1071.5|1072|1070.5|1177
1646747250000|2022-03-08 13:47:30|1071.5|1070|1070|1068.5|1071.5|1070|1070|1068.5|3529
1646747260000|2022-03-08 13:47:40||1069||1069||1069||1069|0
1646747280000|2022-03-08 13:48:00|1070.5|1069.5|1072|1071|1072|1071|1070.5|1069.5|2310
1646747290000|2022-03-08 13:48:10|1071.5||1071.5||1071.5||1071.5||0
1646747300000|2022-03-08 13:48:20|1071|1070|1071.5|1070|1071.5|1070|1071|1070|232
1646747330000|2022-03-08 13:48:50|1071|1069.5|1071.5|1070|1071.5|1070|1071|1069.5|399
1646747350000|2022-03-08 13:49:10||1070.5||1070.5||1070.5||1070.5|0
1646747390000|2022-03-08 13:49:50|1072|1071|1071.5|1070|1072|1071|1071.5|1070|1051
1646747450000|2022-03-08 13:50:50|||||||||163
1646747460000|2022-03-08 13:51:00||1070.5||1070.5||1070.5||1070.5|5
1646747470000|2022-03-08 13:51:10|1072|1071|1072|1071|1072|1071|1072|1071|203
1646747480000|2022-03-08 13:51:20|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072|1071|2449
1646747490000|2022-03-08 13:51:30||1071||1071.5||1071.5||1071|191
1646747500000|2022-03-08 13:51:40|1073|1072|1073.5|1072|1073.5|1072|1073|1072|1252
1646747530000|2022-03-08 13:52:10|||||||||323
1646747540000|2022-03-08 13:52:20|||||||||163
1646747550000|2022-03-08 13:52:30||1072.5||1072.5||1072.5||1072.5|0
1646747560000|2022-03-08 13:52:40|1074|1073|1071.5|1070.5|1074|1073|1071|1070|5184
1646747570000|2022-03-08 13:52:50|1071|1070|1071|1070|1071|1070|1071|1070|51
1646747580000|2022-03-08 13:53:00|1071.5|1070.5|1071.5|1070|1071.5|1070.5|1071.5|1070|1285
1646747590000|2022-03-08 13:53:10|1071|1070.5|1071.5|1070.5|1071.5|1070.5|1071|1070.5|1398
1646747600000|2022-03-08 13:53:20|1072|1071|1072.5|1071|1072.5|1071.5|1072|1070.5|2180
1646747610000|2022-03-08 13:53:30|1072||1072||1072||1072||740
1646747620000|2022-03-08 13:53:40|||||||||1
1646747630000|2022-03-08 13:53:50|1071|1070|1072|1070.5|1072|1070.5|1071|1070|351
1646747640000|2022-03-08 13:54:00|||||||||600
1646747650000|2022-03-08 13:54:10|1071.5|1070|1072|1070.5|1072|1070.5|1070|1069|3978
1646747660000|2022-03-08 13:54:20|1072.5|1071|1072.5|1071.5|1072.5|1071.5|1072|1071|137
1646747690000|2022-03-08 13:54:50|1072|1071|1072.5|1071|1072.5|1071.5|1071.5|1070.5|1676
1646747700000|2022-03-08 13:55:00|1073|1071.5|1075|1073|1076|1075|1073|1071.5|11166
1646747710000|2022-03-08 13:55:10|1074.5||1074.5||1074.5||1074.5||0
1646747740000|2022-03-08 13:55:40|1074|1072.5|1074.5|1072.5|1074.5|1072.5|1072.5|1071|3851
1646747760000|2022-03-08 13:56:00|1073.5|1071.5|1073|1071|1073.5|1071.5|1073|1071|745
1646747770000|2022-03-08 13:56:10|1072.5||1072||1072.5||1072||0
1646747800000|2022-03-08 13:56:40|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|85
1646747850000|2022-03-08 13:57:30|1071|1070|1071|1070|1071|1070|1071|1070|485
1646747870000|2022-03-08 13:57:50|||||||||112
1646747880000|2022-03-08 13:58:00|1070.5||1070.5||1070.5||1070.5||0
1646747890000|2022-03-08 13:58:10|1070|1069.5|1070.5|1069|1070.5|1070|1069|1068.5|5931
1646747910000|2022-03-08 13:58:30||1070||1069.5||1070||1069|1546
1646747920000|2022-03-08 13:58:40|1071|1069|1071.5|1071|1072.5|1071|1071|1069|5095
1646747930000|2022-03-08 13:58:50|1071|1070|1070.5|1070|1071|1070|1070.5|1069.5|1619
1646747940000|2022-03-08 13:59:00|1070|1069.5|1070|1068.5|1070|1069.5|1069.5|1068.5|2744
1646747960000|2022-03-08 13:59:20||1069||1068.5||1069||1068.5|0
1646747970000|2022-03-08 13:59:30||1069||1069||1069||1069|0
1646747980000|2022-03-08 13:59:40|1070.5||1070.5||1070.5||1070||270
1646747990000|2022-03-08 13:59:50|1071|1069.5|1073|1072|1073|1072|1071|1069.5|7784
1646748000000|2022-03-08 14:00:00|1073.5|1072.5|1074|1073|1074|1073|1073.5|1072.5|1711
1646748010000|2022-03-08 14:00:10|1073.5|1072.5|1073|1071.5|1073.5|1073|1072.5|1071.5|5196
1646748020000|2022-03-08 14:00:20||1072.5||1071.5||1072.5||1071.5|3944
1646748030000|2022-03-08 14:00:30|1072.5|1071|1073|1072.5|1073|1072.5|1072.5|1071|772
1646748040000|2022-03-08 14:00:40|1072.5|1072|1073.5|1072.5|1073.5|1072.5|1072.5|1071|6987
1646748050000|2022-03-08 14:00:50|1073|1071.5|1071.5|1070.5|1073.5|1071.5|1071.5|1070.5|938
1646748060000|2022-03-08 14:01:00|1071|1070|1071|1070|1071|1070|1071|1069.5|1071
1646748070000|2022-03-08 14:01:10|||||||||144
1646748080000|2022-03-08 14:01:20|1071.5|1069.5|1071.5|1070.5|1071.5|1070.5|1071.5|1069.5|458
1646748100000|2022-03-08 14:01:40|1072|1071|1072|1071|1072|1071|1072|1071|861
1646748110000|2022-03-08 14:01:50||1070.5||1070.5||1070.5||1070.5|0
1646748130000|2022-03-08 14:02:10|||||||||463
1646748170000|2022-03-08 14:02:50|1072.5|1071|1075|1074.5|1075|1074.5|1072.5|1070.5|10340
1646748180000|2022-03-08 14:03:00|1076|1075|1075.5|1074.5|1076.5|1075|1075.5|1074.5|612
1646748190000|2022-03-08 14:03:10|1076|1075|1077.5|1076|1077.5|1076|1076|1075|2235
1646748200000|2022-03-08 14:03:20|||||||||37
1646748210000|2022-03-08 14:03:30|1077|1075.5|1075|1073.5|1077|1076|1074.5|1073.5|2681
1646748220000|2022-03-08 14:03:40|1074.5|1073|1074|1072.5|1074.5|1073|1073|1071.5|1390
1646748250000|2022-03-08 14:04:10|1074.5|1073|1074|1072.5|1075.5|1074|1073.5|1072.5|5677
1646748260000|2022-03-08 14:04:20|1074.5|1073|1075|1073.5|1075|1073.5|1074.5|1073|3526
1646748270000|2022-03-08 14:04:30|1075.5|1074|1076|1075|1076.5|1075.5|1075.5|1074|924
1646748280000|2022-03-08 14:04:40|1075.5|1074.5|1076|1074|1076|1075|1075|1074|2450
1646748290000|2022-03-08 14:04:50||1074.5||1074.5||1074.5||1074.5|0
1646748310000|2022-03-08 14:05:10|1076.5|1075|1076.5|1075|1076.5|1075.5|1076|1074|2204
1646748320000|2022-03-08 14:05:20|1076|1075.5|1076.5|1075.5|1076.5|1075.5|1076|1075.5|395
1646748330000|2022-03-08 14:05:30|1077.5|1076|1077.5|1076.5|1077.5|1076.5|1077|1076|1179
1646748350000|2022-03-08 14:05:50|1077|1076|1077|1075.5|1077|1076.5|1077|1075.5|1265
1646748360000|2022-03-08 14:06:00||1076||1076||1076||1076|0
1646748370000|2022-03-08 14:06:10|1076.5|1075.5|1077|1075.5|1077|1075.5|1076.5|1075.5|334
1646748380000|2022-03-08 14:06:20||1076||1076||1076||1076|0
1646748390000|2022-03-08 14:06:30|1077.5||1077||1077.5||1077||194
1646748400000|2022-03-08 14:06:40|1077.5||1077.5||1077.5||1077.5||328
1646748420000|2022-03-08 14:07:00|1077|1075.5|1075|1073.5|1077|1075.5|1075|1073|2470
1646748440000|2022-03-08 14:07:20|1074.5|1074|1074.5|1073|1074.5|1074|1074.5|1072.5|995
1646748490000|2022-03-08 14:08:10|||||||||512
1646748500000|2022-03-08 14:08:20|||||||||91
1646748510000|2022-03-08 14:08:30|1074||1074.5||1074.5||1074||0
1646748540000|2022-03-08 14:09:00|1074|1073.5|1074.5|1073.5|1074.5|1073.5|1074|1073.5|506
1646748550000|2022-03-08 14:09:10|1075|1074|1075|1074|1075|1074|1074|1073|5058
1646748560000|2022-03-08 14:09:20|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|194
1646748580000|2022-03-08 14:09:40|1074|1074|1074|1073|1074.5|1074|1074|1073|800
1646748590000|2022-03-08 14:09:50|1074.5||1074.5||1074.5||1074.5||0
1646748600000|2022-03-08 14:10:00|1074|1073.5|1074.5|1073.5|1074.5|1073.5|1074|1073.5|342
1646748630000|2022-03-08 14:10:30||1073||1073.5||1073.5||1073|476
1646748640000|2022-03-08 14:10:40|||||||||40
1646748660000|2022-03-08 14:11:00|1075||1075||1075||1075||872
1646748670000|2022-03-08 14:11:10|||||||||412
1646748680000|2022-03-08 14:11:20|1074.5|1073|1074|1073.5|1074.5|1073.5|1074|1073|2018
1646748690000|2022-03-08 14:11:30|1073.5|1073|1073.5|1073|1073.5|1073|1073.5|1072|3690
1646748700000|2022-03-08 14:11:40|1074|1072.5|1073.5|1072.5|1074|1073|1073.5|1072|1787
1646748710000|2022-03-08 14:11:50|1074||1074||1074||1074||346
1646748730000|2022-03-08 14:12:10|1073.5|1072|1074|1072.5|1074|1072.5|1073.5|1072|814
1646748740000|2022-03-08 14:12:20|||||||||200
1646748750000|2022-03-08 14:12:30|1074.5|1073|1074.5|1073|1075|1073.5|1074.5|1073|2238
1646748770000|2022-03-08 14:12:50|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|4962
1646748780000|2022-03-08 14:13:00|1075.5|1074|1075.5|1074.5|1076|1075|1075|1073.5|5338
1646748810000|2022-03-08 14:13:30|1075|1074|1075.5|1073.5|1075.5|1074|1074.5|1073|1521
1646748840000|2022-03-08 14:14:00|||||||||137
1646748850000|2022-03-08 14:14:10||1074||1074||1074.5||1074|887
1646748900000|2022-03-08 14:15:00|||||||||113
1646748940000|2022-03-08 14:15:40|||||||||764
1646748960000|2022-03-08 14:16:00||1074.5||1074.5||1074.5||1074.5|571
1646748990000|2022-03-08 14:16:30|1076|1075|1078|1077|1078|1077|1076|1074.5|4316
1646749000000|2022-03-08 14:16:40|1077.5||1078||1078||1077.5||574
1646749020000|2022-03-08 14:17:00|||||||||379
1646749030000|2022-03-08 14:17:10|1077.5|1076.5|1077.5|1076.5|1078|1077|1077.5|1076.5|1662
1646749050000|2022-03-08 14:17:30|1077|1076|1077|1076|1077.5|1076|1076.5|1076|726
1646749060000|2022-03-08 14:17:40|||||||||489
1646749080000|2022-03-08 14:18:00|||||||||1296
1646749090000|2022-03-08 14:18:10|1076.5|1075|1077|1076|1077|1076|1076.5|1075|2272
1646749100000|2022-03-08 14:18:20|1077.5|1076.5|1077.5|1076|1078.5|1077.5|1077.5|1076|3434
1646749120000|2022-03-08 14:18:40|||||||||930
1646749130000|2022-03-08 14:18:50|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|1687
1646749140000|2022-03-08 14:19:00|||||||||1649
1646749150000|2022-03-08 14:19:10|||||||||1150
1646749160000|2022-03-08 14:19:20|1077.5||1077.5||1077.5||1077.5||20
1646749170000|2022-03-08 14:19:30|||||||||559
1646749180000|2022-03-08 14:19:40|1078||1078||1078||1078||768
1646749190000|2022-03-08 14:19:50|||||||||352
1646749200000|2022-03-08 14:20:00|||||||||1411
1646749210000|2022-03-08 14:20:10||1077||1077||1077||1077|687
1646749220000|2022-03-08 14:20:20||1076.5||1076.5||1076.5||1076.5|178
1646749230000|2022-03-08 14:20:30|||||||||449
1646749240000|2022-03-08 14:20:40|||||||||409
1646749250000|2022-03-08 14:20:50|||||||||329
1646749300000|2022-03-08 14:21:40||1077||1077||1077||1077|5
1646749310000|2022-03-08 14:21:50|1077.5|1076.5|1076.5|1075|1077.5|1076.5|1076.5|1075|2073
1646749320000|2022-03-08 14:22:00|||||||||658
1646749330000|2022-03-08 14:22:10|||||||||389
1646749340000|2022-03-08 14:22:20|1076|1074.5|1075.5|1074|1076|1074.5|1075.5|1074|1575
1646749350000|2022-03-08 14:22:30|||||||||11
1646749360000|2022-03-08 14:22:40|||||||||492
1646749370000|2022-03-08 14:22:50|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074|1055
1646749380000|2022-03-08 14:23:00|1075.5|1074|1075|1074|1075.5|1074.5|1075|1074|650
1646749390000|2022-03-08 14:23:10|||||||||41
1646749400000|2022-03-08 14:23:20|||||||||7184
1646749410000|2022-03-08 14:23:30|1075.5|1074.5|1077|1075.5|1077|1076|1075.5|1074|10800
1646749420000|2022-03-08 14:23:40|1076.5|1076|1077|1076|1077|1076|1076.5|1076|1589
1646749430000|2022-03-08 14:23:50|1077.5|1076.5|1079|1078|1079|1078|1077.5|1076.5|3379
1646749440000|2022-03-08 14:24:00|||||||||528
1646749450000|2022-03-08 14:24:10|1079.5|1078.5|1080|1079|1080|1079|1079.5|1078.5|2014
1646749460000|2022-03-08 14:24:20||1079.5||1079||1079.5||1079|11813
1646749470000|2022-03-08 14:24:30|1079.5|1079.5|1079.5|1078|1079.5|1079.5|1079|1078|1592
1646749480000|2022-03-08 14:24:40|||||||||213
1646749500000|2022-03-08 14:25:00|1079|1077.5|1077.5|1076.5|1079|1077.5|1077.5|1075.5|1025
1646749540000|2022-03-08 14:25:40|1078|1077|1078|1077|1078|1077|1078|1076.5|1236
1646749550000|2022-03-08 14:25:50|||||||||84
1646749560000|2022-03-08 14:26:00|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|477
1646749580000|2022-03-08 14:26:20|1078|1077|1078|1077|1078.5|1077|1078|1077|1882
1646749590000|2022-03-08 14:26:30|1078.5||1078.5||1078.5||1078.5||0
1646749620000|2022-03-08 14:27:00|||||||||46
1646749640000|2022-03-08 14:27:20|1078|1076.5|1078|1076.5|1078|1076.5|1077.5|1076.5|585
1646749650000|2022-03-08 14:27:30||1077||1077||1077||1077|152
1646749660000|2022-03-08 14:27:40|1077.5|1076.5|1078|1076.5|1078|1076.5|1077.5|1076.5|252
1646749670000|2022-03-08 14:27:50|1077.5||1078||1078||1077.5||0
1646749680000|2022-03-08 14:28:00|||||||||233
1646749690000|2022-03-08 14:28:10|||||||||47
1646749700000|2022-03-08 14:28:20|||||||||118
1646749710000|2022-03-08 14:28:30|||||||||14
1646749720000|2022-03-08 14:28:40|||||||||151
1646749800000|2022-03-08 14:30:00|1078.5|1077|1078|1077|1078.5|1077.5|1078|1077|1289
1646749810000|2022-03-08 14:30:10|1077.5|1077.5|1078.5|1077.5|1078.5|1077.5|1077.5|1077.5|614
1646749820000|2022-03-08 14:30:20|1079|1078.5|1079.5|1078.5|1079.5|1078.5|1079|1078.5|3343
1646749830000|2022-03-08 14:30:30|1080|1079|1080.5|1079|1080.5|1080|1080|1079|1823
1646749840000|2022-03-08 14:30:40|||||||||47
1646749850000|2022-03-08 14:30:50||1079.5||1079.5||1079.5||1079.5|0
1646749860000|2022-03-08 14:31:00|1081|1080|1081.5|1080.5|1081.5|1081|1081|1080|2387
1646749870000|2022-03-08 14:31:10|1081|1080|1077.5|1076|1081|1080|1077.5|1076|4572
1646749880000|2022-03-08 14:31:20|||||||||163
1646749900000|2022-03-08 14:31:40|||||||||100
1646749960000|2022-03-08 14:32:40|||||||||8
1646749970000|2022-03-08 14:32:50|1077|1075.5|1076|1074.5|1077|1075.5|1076|1074.5|1856
1646749990000|2022-03-08 14:33:10|||||||||400
1646750010000|2022-03-08 14:33:30|1076.5|1075|1077.5|1076.5|1077.5|1076.5|1076.5|1075|1992
1646750020000|2022-03-08 14:33:40|1077|1076|1076.5|1075|1077|1076|1076|1074.5|3158
1646750030000|2022-03-08 14:33:50|1077|1075.5|1077.5|1076.5|1078|1076.5|1077|1075.5|6150
1646750040000|2022-03-08 14:34:00|||||||||150
1646750050000|2022-03-08 14:34:10|||||||||33
1646750060000|2022-03-08 14:34:20|1077|1076|1075|1074|1077|1076|1075|1073.5|1070
1646750070000|2022-03-08 14:34:30|1074.5|1073.5|1074.5|1073|1074.5|1073.5|1074|1072.5|1672
1646750090000|2022-03-08 14:34:50|1074|1072.5|1073.5|1072.5|1074|1073|1073.5|1072.5|1240
1646750100000|2022-03-08 14:35:00|1074|1072|1073.5|1072.5|1074|1073|1073.5|1072|2741
1646750110000|2022-03-08 14:35:10|1073|1072|1073|1072|1073|1072|1073|1072|572
1646750120000|2022-03-08 14:35:20|1073.5|1071.5|1075|1074|1075|1074|1073|1071.5|5067
1646750130000|2022-03-08 14:35:30|1075.5|1075|1076|1075|1076|1075|1075.5|1075|1426
1646750150000|2022-03-08 14:35:50|1076.5|1076|1077|1076|1077|1076|1076.5|1076|1419
1646750160000|2022-03-08 14:36:00|1076.5|1076.5|1077.5|1076.5|1077.5|1076.5|1076.5|1076.5|3230
1646750180000|2022-03-08 14:36:20|1077|1076|1076.5|1075|1077.5|1076.5|1076.5|1075|1455
1646750190000|2022-03-08 14:36:30|1076|1074|1074.5|1073.5|1076|1074.5|1074.5|1073.5|1501
1646750200000|2022-03-08 14:36:40|1074|1073|1072.5|1071|1074|1073.5|1072|1071|2896
1646750210000|2022-03-08 14:36:50|1072|1070.5|1071.5|1070|1072|1070.5|1071.5|1070|624
1646750220000|2022-03-08 14:37:00||1070.5||1070.5||1070.5||1070.5|201
1646750230000|2022-03-08 14:37:10||1070||1070.5||1070.5||1070|133
1646750250000|2022-03-08 14:37:30|||||||||163
1646750260000|2022-03-08 14:37:40|1072|1071|1071|1069.5|1072|1071.5|1070|1069.5|2031
1646750270000|2022-03-08 14:37:50|1070.5|1069|1069.5|1068|1070.5|1069|1069|1068|2656
1646750280000|2022-03-08 14:38:00||1068.5||1068.5||1068.5||1068.5|644
1646750290000|2022-03-08 14:38:10|1070||1070.5||1070.5||1070||682
1646750310000|2022-03-08 14:38:30|||||||||478
1646750330000|2022-03-08 14:38:50|1070||1070||1070.5||1070||512
1646750340000|2022-03-08 14:39:00|||||||||498
1646750350000|2022-03-08 14:39:10|||||||||661
1646750360000|2022-03-08 14:39:20|1070.5|1069|1070.5|1069|1070.5|1069.5|1070|1069|2054
1646750370000|2022-03-08 14:39:30|||||||||405
1646750380000|2022-03-08 14:39:40|1071.5|1069.5|1070|1069|1071.5|1070.5|1070|1069|6480
1646750390000|2022-03-08 14:39:50|1069.5|1069.5|1069.5|1068.5|1070|1069.5|1069.5|1068.5|2754
1646750400000|2022-03-08 14:40:00|1070|1069|1070|1069|1070|1069|1069.5|1068.5|712
1646750410000|2022-03-08 14:40:10|1070.5|1069.5|1071|1069|1071|1070|1070.5|1069|4841
1646750420000|2022-03-08 14:40:20|1070.5|1068.5|1069.5|1068.5|1070.5|1068.5|1069.5|1068.5|2011
1646750430000|2022-03-08 14:40:30|1068.5|1068|1068.5|1067|1068.5|1068.5|1068|1067|2900
1646750440000|2022-03-08 14:40:40|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|416
1646750450000|2022-03-08 14:40:50|1069.5|1068|1070|1068.5|1070.5|1069.5|1069.5|1068|3336
1646750460000|2022-03-08 14:41:00|1070.5|1069|1070.5|1069.5|1070.5|1069.5|1070|1068.5|1400
1646750470000|2022-03-08 14:41:10|||||||||388
1646750480000|2022-03-08 14:41:20|||||||||139
1646750490000|2022-03-08 14:41:30|1070||1070.5||1070.5||1070||1374
1646750500000|2022-03-08 14:41:40|1070||1070.5||1070.5||1070||1413
1646750510000|2022-03-08 14:41:50|1070|1069|1071|1070|1071|1070|1070|1069|2557
1646750520000|2022-03-08 14:42:00|1071.5|1070.5|1072|1071|1072.5|1071|1071.5|1070.5|2390
1646750530000|2022-03-08 14:42:10|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|536
1646750540000|2022-03-08 14:42:20|||||||||573
1646750550000|2022-03-08 14:42:30|1073|1072|1073.5|1072|1075|1073|1073|1072|3826
1646750560000|2022-03-08 14:42:40|1074|1072.5|1074|1073|1074|1073|1074|1072.5|793
1646750570000|2022-03-08 14:42:50|||||||||524
1646750580000|2022-03-08 14:43:00|1074.5|1073.5|1076.5|1075|1078|1076|1074.5|1073|4291
1646750590000|2022-03-08 14:43:10|1077|1075.5|1077|1076|1077|1076|1077|1075.5|0
1646750600000|2022-03-08 14:43:20|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|609
1646750610000|2022-03-08 14:43:30||1077||1077||1077||1077|0
1646750620000|2022-03-08 14:43:40|1077.5|1077.5|1077.5|1076.5|1077.5|1077.5|1077.5|1076.5|1614
1646750630000|2022-03-08 14:43:50||1076||1076||1076||1076|125
1646750650000|2022-03-08 14:44:10|1077|1075|1076.5|1075.5|1077.5|1076.5|1076.5|1075|1705
1646750660000|2022-03-08 14:44:20|||||||||679
1646750670000|2022-03-08 14:44:30|1076|1075|1076|1074|1076|1075|1076|1074|1587
1646750690000|2022-03-08 14:44:50|1075|1073.5|1073.5|1072|1076|1074|1073.5|1071.5|981
1646750700000|2022-03-08 14:45:00|||||||||163
1646750710000|2022-03-08 14:45:10|1073|1071.5|1071|1070|1073|1071.5|1071|1070|1883
1646750720000|2022-03-08 14:45:20|1071.5||1071||1071.5||1071||0
1646750730000|2022-03-08 14:45:30|1070.5||1071||1071||1070.5||455
1646750740000|2022-03-08 14:45:40|1071.5|1070.5|1072|1071|1072.5|1071.5|1071.5|1070|2682
1646750750000|2022-03-08 14:45:50|1071|1070.5|1072|1070.5|1072|1070.5|1071|1070.5|247
1646750760000|2022-03-08 14:46:00|1071.5|1070|1071|1069.5|1072|1070|1070|1069|3706
1646750770000|2022-03-08 14:46:10|1071.5|1070|1072|1070.5|1072|1070.5|1071.5|1070|845
1646750780000|2022-03-08 14:46:20|1072.5|1071.5|1072|1070.5|1072.5|1071.5|1072|1070.5|0
1646750790000|2022-03-08 14:46:30|1071.5|1070|1071.5|1069.5|1071.5|1070.5|1071.5|1069.5|458
1646750820000|2022-03-08 14:47:00|1071||1071.5||1071.5||1071||50
1646750860000|2022-03-08 14:47:40|1071|1070|1071.5|1069.5|1071.5|1070|1071|1069.5|254
1646750870000|2022-03-08 14:47:50|1071|1069|1070.5|1069|1071|1069|1070.5|1069|1518
1646750880000|2022-03-08 14:48:00||1069.5||1069.5||1069.5||1069.5|0
1646750890000|2022-03-08 14:48:10|1070|1069|1070.5|1069.5|1070.5|1069.5|1070|1068|1841
1646750900000|2022-03-08 14:48:20|1071|1070|1071|1069.5|1071|1070|1071|1069.5|259
1646750910000|2022-03-08 14:48:30|1070.5||1070.5||1070.5||1070.5||0
1646750920000|2022-03-08 14:48:40||1069||1069||1069||1069|98
1646750940000|2022-03-08 14:49:00|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|0
1646750950000|2022-03-08 14:49:10||1070||1069.5||1070||1069.5|140
1646750960000|2022-03-08 14:49:20|1070.5||1071||1071||1070.5||0
1646750970000|2022-03-08 14:49:30|1070.5||1070.5||1070.5||1070.5||0
1646750980000|2022-03-08 14:49:40|1070|1069|1069|1068|1070.5|1069.5|1069|1068|2553
1646750990000|2022-03-08 14:49:50|||||||||70
1646751000000|2022-03-08 14:50:00|1068.5|1067.5|1068|1066.5|1068.5|1067.5|1068|1066|511
1646751020000|2022-03-08 14:50:20|1067.5|1066|1068.5|1067.5|1068.5|1067.5|1067.5|1066|1910
1646751030000|2022-03-08 14:50:30|1068|1067|1068.5|1067|1068.5|1067|1068|1067|545
1646751040000|2022-03-08 14:50:40|1068|1066.5|1067.5|1066.5|1068|1066.5|1067.5|1066|713
1646751050000|2022-03-08 14:50:50|1067|1065.5|1066.5|1065.5|1067|1065.5|1066.5|1065.5|1217
1646751060000|2022-03-08 14:51:00|1067|1065|1067|1065.5|1067|1065.5|1067|1065|202
1646751070000|2022-03-08 14:51:10|1067.5|1066|1068|1066.5|1068|1067|1067.5|1065.5|5689
1646751090000|2022-03-08 14:51:30|1067.5|1066|1064.5|1063|1067.5|1066|1064.5|1062.5|1743
1646751110000|2022-03-08 14:51:50|1065|1063.5|1065.5|1064|1065.5|1064|1065|1063.5|1168
1646751120000|2022-03-08 14:52:00|1066|1064.5|1066.5|1065.5|1066.5|1065.5|1066|1064.5|1807
1646751130000|2022-03-08 14:52:10|1067|1066|1067|1066|1067|1066|1067|1066|843
1646751140000|2022-03-08 14:52:20|||||||||371
1646751150000|2022-03-08 14:52:30|1066.5|1065.5|1066.5|1065.5|1067|1065.5|1066.5|1065.5|1197
1646751160000|2022-03-08 14:52:40|1066|1065|1066|1065|1066.5|1065.5|1065.5|1064.5|6708
1646751170000|2022-03-08 14:52:50|1066.5|1065.5|1066.5|1065|1066.5|1065.5|1066.5|1065|880
1646751180000|2022-03-08 14:53:00||1065.5||1065||1065.5||1065|1168
1646751190000|2022-03-08 14:53:10|||||||||2
1646751200000|2022-03-08 14:53:20|1067|1065.5|1068.5|1067|1068.5|1068|1067|1065.5|3832
1646751210000|2022-03-08 14:53:30|1068|1067.5|1068.5|1067.5|1068.5|1067.5|1068|1067.5|17
1646751220000|2022-03-08 14:53:40|1068|1067|1068|1066.5|1068.5|1067|1067.5|1066.5|2220
1646751230000|2022-03-08 14:53:50|||||||||504
1646751240000|2022-03-08 14:54:00|1067.5|1067|1068|1066.5|1068|1067|1067.5|1066.5|724
1646751250000|2022-03-08 14:54:10||1067||1067||1067||1066.5|1325
1646751270000|2022-03-08 14:54:30|1068.5|1068|1069|1068|1069.5|1069|1068.5|1068|4519
1646751280000|2022-03-08 14:54:40|||||||||163
1646751290000|2022-03-08 14:54:50|||||||||518
1646751300000|2022-03-08 14:55:00|1069.5|1068.5|1070.5|1069.5|1070.5|1069.5|1069.5|1068|4310
1646751310000|2022-03-08 14:55:10|1070|1069|1070.5|1069.5|1070.5|1069.5|1070|1069|1497
1646751320000|2022-03-08 14:55:20|1070|1069|1070|1069|1070|1069|1070|1069|1663
1646751330000|2022-03-08 14:55:30|1069.5|1069.5|1068.5|1067.5|1070|1069.5|1068.5|1067.5|3170
1646751340000|2022-03-08 14:55:40||1067||1067||1067||1067|1194
1646751350000|2022-03-08 14:55:50||1067.5||1067.5||1067.5||1067.5|426
1646751360000|2022-03-08 14:56:00||1067||1067||1067.5||1067|1011
1646751370000|2022-03-08 14:56:10|1069|1067.5|1069|1067.5|1069.5|1068.5|1068|1067|5428
1646751380000|2022-03-08 14:56:20|1068.5|1067|1068|1067|1068.5|1067|1068|1067|1267
1646751390000|2022-03-08 14:56:30||1067.5||1067||1067.5||1067|988
1646751400000|2022-03-08 14:56:40|1067.5|1067.5|1069|1068|1069|1068.5|1067.5|1067|3594
1646751410000|2022-03-08 14:56:50|1068.5|1068.5|1070.5|1069.5|1070.5|1069.5|1068.5|1068.5|4667
1646751420000|2022-03-08 14:57:00|||||||||1512
1646751430000|2022-03-08 14:57:10|1070|1070|1070|1069|1070.5|1070|1070|1069|2091
1646751440000|2022-03-08 14:57:20|1069.5|1068.5|1070|1069|1070|1069|1069.5|1068.5|1422
1646751450000|2022-03-08 14:57:30|1070.5|1069.5|1072.5|1071.5|1072.5|1071.5|1070.5|1069.5|3198
1646751470000|2022-03-08 14:57:50|1073|1072|1073|1071.5|1073.5|1072.5|1072.5|1071.5|3071
1646751480000|2022-03-08 14:58:00|1072.5|1072|1073|1072|1073|1072|1072.5|1071.5|1440
1646751490000|2022-03-08 14:58:10|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|531
1646751500000|2022-03-08 14:58:20|1072|1070.5|1072.5|1071|1072.5|1071.5|1072|1070.5|1110
1646751510000|2022-03-08 14:58:30|1072||1072.5||1072.5||1072||847
1646751520000|2022-03-08 14:58:40|||||||||408
1646751530000|2022-03-08 14:58:50|1072|1070|1071.5|1070|1072|1070|1071.5|1070|1415
1646751540000|2022-03-08 14:59:00|1071|1070.5|1071.5|1070.5|1071.5|1070.5|1071|1070.5|758
1646751550000|2022-03-08 14:59:10||1070||1070||1070||1070|477
1646751560000|2022-03-08 14:59:20||1070.5||1070.5||1070.5||1070.5|748
1646751570000|2022-03-08 14:59:30|1071|1069|1070.5|1069.5|1071|1070|1070.5|1069|2700
1646751580000|2022-03-08 14:59:40|1070|1069|1070.5|1069.5|1070.5|1069.5|1070|1069|1641
1646751590000|2022-03-08 14:59:50|||||||||163
1646751600000|2022-03-08 15:00:00|1070|1069|1070|1069|1070|1069|1070|1069|1249
1646751610000|2022-03-08 15:00:10|1070.5|1069.5|1070|1069|1070.5|1069.5|1069.5|1068.5|1087
1646751620000|2022-03-08 15:00:20|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1068.5|1068|2195
1646751630000|2022-03-08 15:00:30|1070|1069|1070.5|1069.5|1070.5|1069.5|1070|1069|1273
1646751640000|2022-03-08 15:00:40|||||||||651
1646751650000|2022-03-08 15:00:50|||||||||704
1646751660000|2022-03-08 15:01:00|1071|1070|1071|1069.5|1071|1070|1070.5|1069.5|3513
1646751670000|2022-03-08 15:01:10|||||||||979
1646751680000|2022-03-08 15:01:20|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|1351
1646751690000|2022-03-08 15:01:30|||||||||398
1646751700000|2022-03-08 15:01:40||1070.5||1070||1070.5||1070|1006
1646751710000|2022-03-08 15:01:50|||||||||532
1646751720000|2022-03-08 15:02:00|||||||||485
1646751730000|2022-03-08 15:02:10|1071|1069.5|1070.5|1069.5|1071|1069.5|1070|1069|2641
1646751740000|2022-03-08 15:02:20|1071||1071||1071||1071||700
1646751750000|2022-03-08 15:02:30|1070.5|1069|1070|1068.5|1070.5|1069.5|1069.5|1068.5|1988
1646751760000|2022-03-08 15:02:40|||||||||494
1646751770000|2022-03-08 15:02:50|1070.5|1069|1070.5|1069|1070.5|1069|1070|1068.5|580
1646751780000|2022-03-08 15:03:00|||||||||1012
1646751790000|2022-03-08 15:03:10|||||||||384
1646751800000|2022-03-08 15:03:20|1071|1069.5|1071|1070|1071|1070|1071|1069.5|3066
1646751810000|2022-03-08 15:03:30|1071.5|1070.5|1070.5|1069.5|1071.5|1071|1070|1069.5|4982
1646751820000|2022-03-08 15:03:40|1070|1069|1067|1066|1070|1069|1067|1065.5|2126
1646751830000|2022-03-08 15:03:50|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|889
1646751840000|2022-03-08 15:04:00|1068|1067|1068|1067|1068|1067|1068|1067|1339
1646751850000|2022-03-08 15:04:10|1067.5|1066.5|1066.5|1065|1068|1067|1065.5|1063.5|4446
1646751860000|2022-03-08 15:04:20||1065.5||1065||1065.5||1065|400
1646751870000|2022-03-08 15:04:30||1065.5||1065.5||1065.5||1065.5|350
1646751880000|2022-03-08 15:04:40|||||||||1163
1646751890000|2022-03-08 15:04:50|1066|1065|1067|1065.5|1067.5|1066.5|1065.5|1065|3997
1646751900000|2022-03-08 15:05:00|1067.5|1066|1067.5|1066.5|1067.5|1066.5|1067.5|1066|1430
1646751910000|2022-03-08 15:05:10|1068|1067|1068|1067|1068|1067|1067.5|1067|2194
1646751920000|2022-03-08 15:05:20|||||||||602
1646751930000|2022-03-08 15:05:30|1068.5|1067.5|1069|1068.5|1069|1068.5|1068.5|1067.5|2971
1646751940000|2022-03-08 15:05:40|1069.5|1068|1070|1068.5|1070|1068.5|1069.5|1068|1656
1646751950000|2022-03-08 15:05:50||1069||1069||1069||1069|0
1646751960000|2022-03-08 15:06:00|1070.5|1069.5|1073|1072|1073|1072|1070.5|1069.5|3572
1646751970000|2022-03-08 15:06:10|1073.5|1071.5|1071|1069|1074|1071.5|1071|1068.5|4471
1646751980000|2022-03-08 15:06:20|1071.5|1070.5|1071.5|1070|1071.5|1070.5|1071|1069|1064
1646751990000|2022-03-08 15:06:30|1072|1070.5|1072|1071|1072|1071|1072|1070.5|730
1646752000000|2022-03-08 15:06:40|1072.5|1070.5|1072.5|1071.5|1072.5|1071.5|1072.5|1070.5|2414
1646752010000|2022-03-08 15:06:50|1073|1072|1073|1072|1073|1072|1073|1072|374
1646752020000|2022-03-08 15:07:00|1072.5|1071.5|1070|1069|1073|1071.5|1069.5|1068.5|4642
1646752030000|2022-03-08 15:07:10|1070.5|1069.5|1070.5|1069.5|1071|1069.5|1070.5|1069.5|2389
1646752040000|2022-03-08 15:07:20|1070|1069|1069|1068.5|1070|1069|1069|1068.5|818
1646752050000|2022-03-08 15:07:30|1070|1069|1070|1069|1070.5|1069|1069.5|1069|2404
1646752060000|2022-03-08 15:07:40|1070.5||1070.5||1070.5||1070.5||816
1646752070000|2022-03-08 15:07:50|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|1935
1646752080000|2022-03-08 15:08:00|||||||||163
1646752090000|2022-03-08 15:08:10|1070.5||1071||1071||1070.5||493
1646752100000|2022-03-08 15:08:20|1071.5|1070|1075|1073.5|1075|1073.5|1071|1070|5062
1646752110000|2022-03-08 15:08:30||1074||1074||1074||1074|0
1646752120000|2022-03-08 15:08:40|1075.5|1073.5|1075|1073.5|1075.5|1073.5|1073.5|1072|2627
1646752140000|2022-03-08 15:09:00|1074.5|1073|1074.5|1073|1074.5|1073|1074|1073|1034
1646752150000|2022-03-08 15:09:10|1074|1072.5|1073.5|1072|1074.5|1072.5|1073.5|1072|823
1646752160000|2022-03-08 15:09:20|1074.5|1072.5|1074.5|1072.5|1074.5|1073|1074.5|1072.5|1301
1646752170000|2022-03-08 15:09:30|1074|1073|1073.5|1072|1074|1073|1073.5|1072|1017
1646752190000|2022-03-08 15:09:50|1073|1071.5|1072.5|1071.5|1073|1072|1072.5|1071|2236
1646752200000|2022-03-08 15:10:00|1072|1071|1072.5|1071|1072.5|1071|1072|1071|1318
1646752210000|2022-03-08 15:10:10|1072|1071.5|1073|1072|1073|1072.5|1072|1071.5|1812
1646752220000|2022-03-08 15:10:20|1073.5||1073||1073.5||1073||0
1646752230000|2022-03-08 15:10:30|1072.5|1071.5|1072.5|1071.5|1073|1071.5|1072.5|1071|963
1646752240000|2022-03-08 15:10:40|1073|1072|1073.5|1072|1073.5|1072.5|1073|1072|2282
1646752250000|2022-03-08 15:10:50|1073|1071.5|1072.5|1071.5|1073|1071.5|1072|1071|1772
1646752260000|2022-03-08 15:11:00|||||||||548
1646752270000|2022-03-08 15:11:10|1073|1072.5|1073.5|1072.5|1073.5|1072.5|1073|1072.5|1728
1646752290000|2022-03-08 15:11:30|1073|1072|1073|1072|1073|1072|1073|1072|563
1646752300000|2022-03-08 15:11:40|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072|305
1646752310000|2022-03-08 15:11:50|1073|1072|1073.5|1072|1073.5|1072.5|1073|1071.5|1432
1646752320000|2022-03-08 15:12:00|1074|1072.5|1075.5|1074|1075.5|1074|1074|1072.5|1919
1646752330000|2022-03-08 15:12:10|1075|1073.5|1074|1072.5|1075|1073.5|1074|1072.5|2272
1646752340000|2022-03-08 15:12:20|1073.5|1073|1073|1072|1073.5|1073|1073|1072|2733
1646752350000|2022-03-08 15:12:30|1073.5|1072.5|1073.5|1072|1073.5|1072.5|1073|1071.5|450
1646752360000|2022-03-08 15:12:40|1073|1071.5|1072|1071|1073|1071.5|1072|1071|791
1646752370000|2022-03-08 15:12:50||1071.5||1071||1071.5||1071|801
1646752380000|2022-03-08 15:13:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|583
1646752390000|2022-03-08 15:13:10|1073|1072|1072|1071|1073.5|1072|1072|1071|1021
1646752400000|2022-03-08 15:13:20|1072.5||1072.5||1072.5||1072.5||490
1646752410000|2022-03-08 15:13:30|||||||||563
1646752420000|2022-03-08 15:13:40|||||||||612
1646752430000|2022-03-08 15:13:50|1072|1070.5|1071.5|1070|1072.5|1070.5|1070.5|1069.5|2911
1646752440000|2022-03-08 15:14:00|1071||1071||1071||1071||945
1646752450000|2022-03-08 15:14:10|||||||||553
1646752460000|2022-03-08 15:14:20|||||||||1091
1646752470000|2022-03-08 15:14:30|1071.5|1070.5|1072.5|1071|1072.5|1071|1071.5|1070.5|1123
1646752480000|2022-03-08 15:14:40|1072||1072.5||1072.5||1072||527
1646752490000|2022-03-08 15:14:50|||||||||1428
1646752500000|2022-03-08 15:15:00|1072|1071.5|1075|1073|1075|1073|1072|1071|23038
1646752510000|2022-03-08 15:15:10|1074.5|1073.5|1074|1073|1075|1073.5|1073|1072.5|2310
1646752520000|2022-03-08 15:15:20|1074.5|1072.5|1074.5|1073|1074.5|1073|1074.5|1072.5|569
1646752530000|2022-03-08 15:15:30|1074|1072.5|1074|1073|1074|1073|1074|1072.5|1567
1646752540000|2022-03-08 15:15:40|1073.5|1072.5|1073|1072|1073.5|1072.5|1072.5|1071.5|1428
1646752550000|2022-03-08 15:15:50|1073.5|1072.5|1073.5|1072.5|1074|1072.5|1073.5|1072.5|1640
1646752560000|2022-03-08 15:16:00|||||||||753
1646752570000|2022-03-08 15:16:10|1073|1072|1073|1072|1073.5|1072.5|1073|1071|1712
1646752580000|2022-03-08 15:16:20|1072.5|1071.5|1072|1071|1072.5|1071.5|1072|1070.5|780
1646752590000|2022-03-08 15:16:30|1071.5|1070.5|1071|1069.5|1071.5|1070.5|1071|1069|1407
1646752600000|2022-03-08 15:16:40||1069||1069||1069||1069|505
1646752610000|2022-03-08 15:16:50|1070.5||1070||1070.5||1070||987
1646752620000|2022-03-08 15:17:00|1070.5|1068.5|1071|1069.5|1071|1069.5|1070.5|1068.5|3855
1646752630000|2022-03-08 15:17:10|1071.5|1070|1072|1070.5|1072|1070.5|1071.5|1070|1318
1646752640000|2022-03-08 15:17:20|||||||||1013
1646752650000|2022-03-08 15:17:30|||||||||585
1646752660000|2022-03-08 15:17:40|||||||||476
1646752670000|2022-03-08 15:17:50|1071.5|1071|1071.5|1070|1072|1071|1071.5|1070|1589
1646752680000|2022-03-08 15:18:00|1072|1070.5|1070|1069|1072|1070.5|1070|1069|3660
1646752690000|2022-03-08 15:18:10|1069.5|1068.5|1070|1069|1070|1069|1069.5|1067.5|1339
1646752700000|2022-03-08 15:18:20|1069.5|1068.5|1070|1069|1070|1069|1069.5|1068.5|804
1646752710000|2022-03-08 15:18:30|1070.5|1069.5|1070|1069|1070.5|1069.5|1070|1069|1864
1646752720000|2022-03-08 15:18:40|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1009
1646752730000|2022-03-08 15:18:50|1071|1070|1071|1069.5|1071.5|1070.5|1070.5|1069.5|3347
1646752750000|2022-03-08 15:19:10|1071.5|1070|1072|1070|1073.5|1072.5|1071|1070|5625
1646752760000|2022-03-08 15:19:20|1071.5|1071|1071|1070|1071.5|1071|1071|1070|292
1646752770000|2022-03-08 15:19:30|1071.5||1071.5||1071.5||1071.5||506
1646752780000|2022-03-08 15:19:40|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|947
1646752790000|2022-03-08 15:19:50||1071||1071||1071||1071|493
1646752800000|2022-03-08 15:20:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|4097
1646752820000|2022-03-08 15:20:20|||||||||1017
1646752830000|2022-03-08 15:20:30|1072|1071|1071.5|1070.5|1072.5|1071.5|1071.5|1070.5|3291
1646752840000|2022-03-08 15:20:40|1071|1070|1071|1070|1071|1070|1071|1070|1393
1646752850000|2022-03-08 15:20:50|||||||||491
1646752860000|2022-03-08 15:21:00|1071.5|1070.5|1071.5|1070|1072.5|1071.5|1071|1070|5735
1646752870000|2022-03-08 15:21:10|1071|1069.5|1070|1069|1071.5|1070|1070|1069|324
1646752880000|2022-03-08 15:21:20|1069.5|1068.5|1069.5|1068|1069.5|1068.5|1068.5|1067|3305
1646752890000|2022-03-08 15:21:30|1070|1068.5|1069|1067.5|1070|1068.5|1069|1067.5|1306
1646752900000|2022-03-08 15:21:40|1069.5|1068|1070|1068.5|1070|1068.5|1069.5|1068|1582
1646752920000|2022-03-08 15:22:00|1070.5|1069|1071|1070|1071|1070|1070.5|1069|987
1646752930000|2022-03-08 15:22:10|||||||||6500
1646752940000|2022-03-08 15:22:20|1071.5|1071|1071.5|1070.5|1071.5|1071|1071.5|1070|630
1646752950000|2022-03-08 15:22:30|1071|1070|1072.5|1070.5|1072.5|1071.5|1071|1069.5|3144
1646752960000|2022-03-08 15:22:40|1072|1071|1072|1070.5|1072.5|1071|1071.5|1070|1363
1646752970000|2022-03-08 15:22:50|1072.5|1071|1076|1074.5|1076|1074.5|1072.5|1071|3237
1646752980000|2022-03-08 15:23:00|1076.5|1075|1076|1074.5|1076.5|1075|1076|1074.5|339
1646752990000|2022-03-08 15:23:10|1075.5|1075|1075.5|1074.5|1075.5|1075|1075.5|1074.5|478
1646753000000|2022-03-08 15:23:20|1076|1075|1076|1074.5|1076|1075|1075.5|1074|1478
1646753010000|2022-03-08 15:23:30|1075.5|1074|1077|1075.5|1077|1076|1075.5|1074|2419
1646753020000|2022-03-08 15:23:40|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|1652
1646753030000|2022-03-08 15:23:50|1077|1075.5|1077|1075.5|1077|1075.5|1077|1075.5|929
1646753040000|2022-03-08 15:24:00|1077.5|1076|1078|1077|1078|1077|1077|1075.5|1612
1646753050000|2022-03-08 15:24:10|1078.5|1076.5|1079|1077.5|1079.5|1077.5|1078.5|1076.5|2230
1646753060000|2022-03-08 15:24:20|1078.5|1077|1080|1078.5|1080.5|1079|1078|1076.5|4939
1646753070000|2022-03-08 15:24:30|1079.5||1080||1080||1079.5||285
1646753080000|2022-03-08 15:24:40|1080.5|1079|1081.5|1079.5|1081.5|1079.5|1080.5|1079|1148
1646753090000|2022-03-08 15:24:50|1081|1080|1079|1077|1081.5|1080|1078.5|1077|5209
1646753100000|2022-03-08 15:25:00|1078.5|1077.5|1080|1078.5|1080|1078.5|1078.5|1077|2154
1646753110000|2022-03-08 15:25:10|1080.5|1079|1080.5|1079|1080.5|1079.5|1080.5|1078.5|2656
1646753120000|2022-03-08 15:25:20|1080|1078.5|1079|1077|1080.5|1078.5|1079|1077|2541
1646753130000|2022-03-08 15:25:30|1078.5|1076|1078.5|1077.5|1078.5|1077.5|1078|1076|1695
1646753140000|2022-03-08 15:25:40|1078|1077|1078.5|1077.5|1079|1077.5|1078|1077|741
1646753150000|2022-03-08 15:25:50|1078|1077|1078|1077|1078.5|1077|1078|1077|1954
1646753160000|2022-03-08 15:26:00|||||||||652
1646753170000|2022-03-08 15:26:10|1077.5|1076.5|1076|1074|1078|1076.5|1076|1073.5|587
1646753180000|2022-03-08 15:26:20|||||||||493
1646753190000|2022-03-08 15:26:30|1075.5|1074.5|1076.5|1075.5|1076.5|1075.5|1075|1074|2051
1646753200000|2022-03-08 15:26:40|||||||||81
1646753210000|2022-03-08 15:26:50|1076|1075|1076|1074.5|1076.5|1075|1075|1074|1621
1646753220000|2022-03-08 15:27:00|1076.5|1075|1077|1075|1077|1076|1076.5|1075|1338
1646753230000|2022-03-08 15:27:10|1077.5|1075.5|1078.5|1077|1078.5|1077.5|1077.5|1075.5|1967
1646753250000|2022-03-08 15:27:30|1078|1076.5|1078.5|1077|1078.5|1077|1077.5|1076|2292
1646753260000|2022-03-08 15:27:40|||||||||1078
1646753270000|2022-03-08 15:27:50|1078|1077.5|1078.5|1077|1078.5|1077.5|1078|1077|640
1646753280000|2022-03-08 15:28:00|||||||||501
1646753290000|2022-03-08 15:28:10|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|807
1646753300000|2022-03-08 15:28:20|1079.5|1078|1080.5|1079|1081|1079.5|1079.5|1078|5394
1646753310000|2022-03-08 15:28:30|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1646753320000|2022-03-08 15:28:40|1080.5|1079|1081|1079.5|1081|1079.5|1080.5|1079|608
1646753330000|2022-03-08 15:28:50|1080.5|1080|1081|1079.5|1081|1080|1080.5|1079|2019
1646753340000|2022-03-08 15:29:00|1080.5|1080|1080.5|1079.5|1080.5|1080|1080.5|1079.5|2263
1646753350000|2022-03-08 15:29:10|1079.5|1079|1081|1079.5|1081|1079.5|1079.5|1079|800
1646753360000|2022-03-08 15:29:20|1081.5|1080|1081.5|1079.5|1081.5|1080.5|1081|1079.5|1745
1646753370000|2022-03-08 15:29:30|1081||1081||1081.5||1081||313
1646753380000|2022-03-08 15:29:40|||||||||1106
1646753390000|2022-03-08 15:29:50|1080.5|1079|1080|1078.5|1081|1079.5|1079.5|1078.5|2056
1646753400000|2022-03-08 15:30:00|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|738
1646753410000|2022-03-08 15:30:10|1080|1078.5|1079.5|1077.5|1080|1078.5|1078.5|1077.5|2999
1646753420000|2022-03-08 15:30:20|1080|1078.5|1079.5|1078.5|1080.5|1078.5|1079.5|1078.5|1020
1646753430000|2022-03-08 15:30:30|1079|1078|1079|1077.5|1079|1078|1079|1077.5|541
1646753440000|2022-03-08 15:30:40|1078.5|1077|1077.5|1076|1078.5|1077|1077|1076|1999
1646753450000|2022-03-08 15:30:50|1077|1075.5|1077|1075|1077|1075.5|1077|1075|1080
1646753460000|2022-03-08 15:31:00|||||||||625
1646753470000|2022-03-08 15:31:10|1076.5|1073.5|1074|1072.5|1076.5|1074.5|1074|1072|1405
1646753480000|2022-03-08 15:31:20|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071|863
1646753490000|2022-03-08 15:31:30|1072.5|1071|1072|1070.5|1072.5|1071|1072|1070|477
1646753500000|2022-03-08 15:31:40|||||||||1042
1646753510000|2022-03-08 15:31:50|1071.5|1070|1071|1070|1071.5|1070|1071|1070|1219
1646753520000|2022-03-08 15:32:00|1071.5|1070.5|1072.5|1071.5|1072.5|1071.5|1071.5|1070|3306
1646753530000|2022-03-08 15:32:10|1072|1071|1072|1071|1072|1071|1072|1071|294
1646753540000|2022-03-08 15:32:20|1071.5|1070.5|1071|1069.5|1071.5|1070.5|1071|1069.5|1105
1646753550000|2022-03-08 15:32:30|1070.5|1069|1070|1068|1070.5|1069|1070|1068|479
1646753560000|2022-03-08 15:32:40|1069.5|1067.5|1069|1067.5|1069.5|1067.5|1069|1067.5|954
1646753570000|2022-03-08 15:32:50|1068|1068|1069|1068|1069.5|1068|1068|1067.5|2527
1646753580000|2022-03-08 15:33:00|1069.5|1069|1069|1067.5|1069.5|1069|1069|1067.5|1648
1646753600000|2022-03-08 15:33:20|1069.5|1068|1070.5|1069|1070.5|1069.5|1069.5|1068|3093
1646753620000|2022-03-08 15:33:40|1070|1069.5|1070|1068.5|1070.5|1069.5|1070|1068.5|1666
1646753630000|2022-03-08 15:33:50|||||||||750
1646753640000|2022-03-08 15:34:00||1069||1069||1069||1069|1261
1646753660000|2022-03-08 15:34:20|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|472
1646753670000|2022-03-08 15:34:30|1070|1069|1069.5|1068.5|1070|1069|1069.5|1068.5|6078
1646753680000|2022-03-08 15:34:40|1070|1069|1069.5|1068.5|1070|1069|1069.5|1068.5|3626
1646753690000|2022-03-08 15:34:50|1069|1067.5|1068.5|1067.5|1069.5|1068|1068.5|1067.5|1610
1646753700000|2022-03-08 15:35:00|1069|1068|1069|1068|1069|1068|1069|1068|889
1646753710000|2022-03-08 15:35:10|1069.5||1069.5||1069.5||1069.5||1011
1646753720000|2022-03-08 15:35:20|1069||1069||1069||1069||512
1646753730000|2022-03-08 15:35:30|1069.5||1069.5||1069.5||1069.5||500
1646753740000|2022-03-08 15:35:40|||||||||417
1646753750000|2022-03-08 15:35:50|1070|1068.5|1071.5|1070|1071.5|1070.5|1070|1068.5|6547
1646753760000|2022-03-08 15:36:00||1070.5||1070.5||1071||1070|914
1646753770000|2022-03-08 15:36:10||1070||1070||1070||1070|217
1646753780000|2022-03-08 15:36:20|1071||1071||1071||1071||788
1646753800000|2022-03-08 15:36:40|1071.5|1069|1069|1067.5|1071.5|1069.5|1068.5|1067.5|4237
1646753810000|2022-03-08 15:36:50|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|778
1646753820000|2022-03-08 15:37:00|1069|1067.5|1069|1067.5|1069|1068|1069|1067.5|791
1646753840000|2022-03-08 15:37:20|||||||||487
1646753860000|2022-03-08 15:37:40|1068.5||1068.5||1068.5||1068.5||383
1646753870000|2022-03-08 15:37:50|||||||||483
1646753880000|2022-03-08 15:38:00|1069|1068|1071.5|1070.5|1071.5|1070.5|1069|1068|4099
1646753890000|2022-03-08 15:38:10|1071|1070|1071|1070|1071|1070|1070.5|1069.5|1141
1646753900000|2022-03-08 15:38:20|1071.5||1071||1071.5||1071||287
1646753910000|2022-03-08 15:38:30|1071.5|1069.5|1071|1070|1071.5|1070|1070.5|1069.5|1798
1646753920000|2022-03-08 15:38:40||1069.5||1069.5||1069.5||1069.5|563
1646753930000|2022-03-08 15:38:50||1070||1069.5||1070||1069.5|513
1646753940000|2022-03-08 15:39:00||1070||1069.5||1070||1069.5|841
1646753960000|2022-03-08 15:39:20|1071.5|1070|1071.5|1070.5|1071.5|1070.5|1071.5|1070|391
1646753970000|2022-03-08 15:39:30|||||||||620
1646753980000|2022-03-08 15:39:40|1072|1071|1071.5|1070.5|1072|1071|1071.5|1070.5|2464
1646753990000|2022-03-08 15:39:50|1072|1071|1072|1070.5|1072|1071|1072|1070.5|718
1646754000000|2022-03-08 15:40:00|||||||||456
1646754010000|2022-03-08 15:40:10|1072.5|1071|1073|1072|1073|1072|1072.5|1071|1782
1646754020000|2022-03-08 15:40:20|1073.5|1072.5|1074.5|1073|1074.5|1073.5|1073.5|1072.5|1628
1646754030000|2022-03-08 15:40:30|1074||1074.5||1074.5||1074||0
1646754040000|2022-03-08 15:40:40|1074|1072.5|1073|1071.5|1074|1073|1073|1071.5|2429
1646754050000|2022-03-08 15:40:50|1072.5|1072|1072.5|1071.5|1072.5|1072|1072.5|1071.5|1593
1646754060000|2022-03-08 15:41:00|1073||1072.5||1073||1072.5||269
1646754070000|2022-03-08 15:41:10|1073||1073||1073||1073||151
1646754080000|2022-03-08 15:41:20|1072.5|1071|1071.5|1070|1072.5|1071.5|1071.5|1070|2808
1646754090000|2022-03-08 15:41:30|1072|1070.5|1072.5|1071.5|1073|1071.5|1072|1070.5|945
1646754100000|2022-03-08 15:41:40|1072|1071|1072|1071|1072|1071|1072|1071|763
1646754110000|2022-03-08 15:41:50|1072.5|1071.5|1072|1071|1073|1071.5|1071.5|1070.5|1783
1646754120000|2022-03-08 15:42:00|1071.5||1072||1072||1071.5||178
1646754130000|2022-03-08 15:42:10|1072.5|1071.5|1072|1070.5|1073|1071.5|1071|1070.5|3879
1646754140000|2022-03-08 15:42:20|1072.5|1071|1070.5|1069|1072.5|1071|1069.5|1068|4331
1646754150000|2022-03-08 15:42:30|1071|1069.5|1071.5|1070|1072|1070|1070.5|1069.5|1201
1646754160000|2022-03-08 15:42:40|1071|1069.5|1070.5|1069.5|1071|1069.5|1070.5|1069.5|2320
1646754170000|2022-03-08 15:42:50|||||||||388
1646754190000|2022-03-08 15:43:10|1071||1070.5||1071||1070.5||647
1646754200000|2022-03-08 15:43:20|1071|1069|1069.5|1068|1071|1069|1068|1067.5|3132
1646754210000|2022-03-08 15:43:30||1068.5||1068.5||1068.5||1068.5|518
1646754220000|2022-03-08 15:43:40|1068.5|1068|1069.5|1068.5|1069.5|1068.5|1068.5|1068|1680
1646754230000|2022-03-08 15:43:50|1068.5|1068|1069.5|1068|1069.5|1068.5|1068.5|1068|313
1646754240000|2022-03-08 15:44:00|1070|1068.5|1071|1069.5|1071|1070|1069.5|1068.5|4057
1646754250000|2022-03-08 15:44:10|1070.5|1069|1069.5|1068|1070.5|1069|1068.5|1068|2452
1646754260000|2022-03-08 15:44:20|1070|1068.5|1070.5|1069|1070.5|1069|1070|1068.5|1239
1646754270000|2022-03-08 15:44:30|1069.5|1069.5|1070|1069|1070.5|1069.5|1069|1068.5|2222
1646754280000|2022-03-08 15:44:40|1069|1068.5|1070.5|1069.5|1070.5|1069.5|1068|1067.5|3724
1646754290000|2022-03-08 15:44:50|1070|1069|1070|1069|1070.5|1070|1068.5|1068|3031
1646754300000|2022-03-08 15:45:00|1069.5|1068|1070|1068.5|1070|1069|1068|1067.5|2703
1646754310000|2022-03-08 15:45:10|||||||||380
1646754320000|2022-03-08 15:45:20|1070.5|1069|1071.5|1069.5|1071.5|1070.5|1070.5|1069|2279
1646754350000|2022-03-08 15:45:50|1072|1070|1072.5|1071.5|1072.5|1071.5|1071|1070|3394
1646754360000|2022-03-08 15:46:00|1073||1073||1073||1073||802
1646754370000|2022-03-08 15:46:10|1072.5|1071|1073|1072|1073|1072|1071.5|1071|1795
1646754380000|2022-03-08 15:46:20|1072.5|1071.5|1071.5|1070.5|1072.5|1071.5|1070|1069.5|3793
1646754390000|2022-03-08 15:46:30|1072|1071|1072.5|1071.5|1072.5|1071.5|1072|1071|919
1646754400000|2022-03-08 15:46:40|1073|1072|1073|1071.5|1073|1072|1072|1071.5|20216
1646754410000|2022-03-08 15:46:50|1072.5|1071|1071.5|1069.5|1072.5|1071|1070|1069.5|2353
1646754420000|2022-03-08 15:47:00|1071|1069|1070.5|1068.5|1071.5|1069.5|1070.5|1068.5|1263
1646754430000|2022-03-08 15:47:10|||||||||494
1646754440000|2022-03-08 15:47:20|||||||||407
1646754450000|2022-03-08 15:47:30|1071|1069|1071|1070|1071|1070|1071|1069|1028
1646754460000|2022-03-08 15:47:40|1071.5|1070.5|1072|1070.5|1072|1070.5|1071.5|1070.5|955
1646754470000|2022-03-08 15:47:50|1071.5|1071|1072|1070.5|1072|1071|1071|1070.5|508
1646754480000|2022-03-08 15:48:00|1071.5|1070|1072|1070.5|1072|1070.5|1070.5|1070|734
1646754490000|2022-03-08 15:48:10||1071||1070.5||1071||1070.5|1495
1646754500000|2022-03-08 15:48:20|1071.5|1070|1072|1070.5|1072|1070.5|1070.5|1070|2182
1646754510000|2022-03-08 15:48:30|1071.5|1070|1072|1070.5|1072|1070.5|1071|1070|1210
1646754520000|2022-03-08 15:48:40|1072.5|1071|1075|1073.5|1075|1073.5|1072.5|1071|3000
1646754530000|2022-03-08 15:48:50|1074|1073|1074|1072.5|1074|1073|1074|1072.5|2215
1646754540000|2022-03-08 15:49:00|1073|1072|1074|1072.5|1074|1072.5|1073|1071.5|947
1646754550000|2022-03-08 15:49:10|1074.5|1073|1074.5|1073|1074.5|1073|1074|1073|612
1646754560000|2022-03-08 15:49:20|1075|1074|1074.5|1073|1075|1074|1074.5|1073|784
1646754570000|2022-03-08 15:49:30|1074|1072.5|1074|1072.5|1074.5|1073|1074|1072|2629
1646754580000|2022-03-08 15:49:40|1073.5|1072|1073|1072|1073.5|1072|1073|1072|1194
1646754590000|2022-03-08 15:49:50|1073.5|1072.5|1073.5|1072.5|1074|1072.5|1073.5|1072|907
1646754600000|2022-03-08 15:50:00|1074|1072|1074|1073|1074|1073|1074|1072|1310
1646754610000|2022-03-08 15:50:10|1074.5|1073.5|1075.5|1074.5|1075.5|1074.5|1074.5|1073.5|2503
1646754620000|2022-03-08 15:50:20|1076.5|1075|1076|1075|1076.5|1075|1076|1075|278
1646754630000|2022-03-08 15:50:30|1076.5|1074.5|1075.5|1074.5|1076.5|1074.5|1075.5|1074.5|1725
1646754640000|2022-03-08 15:50:40||1074||1074||1074||1074|754
1646754650000|2022-03-08 15:50:50|1075|1073.5|1074|1072.5|1075.5|1073.5|1074|1072.5|1551
1646754660000|2022-03-08 15:51:00|1073.5|1072|1073|1072|1074|1072|1072.5|1072|1393
1646754670000|2022-03-08 15:51:10|1073.5|1072.5|1074|1072.5|1074|1072.5|1073.5|1072.5|1477
1646754680000|2022-03-08 15:51:20|||||||||1337
1646754690000|2022-03-08 15:51:30|1074.5|1073|1074.5|1073.5|1074.5|1073.5|1074.5|1073|2352
1646754700000|2022-03-08 15:51:40|1075|1074|1076|1075|1076.5|1075|1075|1074|2276
1646754710000|2022-03-08 15:51:50|||||||||513
1646754720000|2022-03-08 15:52:00|||||||||524
1646754730000|2022-03-08 15:52:10|||||||||481
1646754740000|2022-03-08 15:52:20|||||||||853
1646754750000|2022-03-08 15:52:30|1076.5|1075.5|1076.5|1075.5|1076.5|1076|1076.5|1075.5|1974
1646754760000|2022-03-08 15:52:40||1076||1076||1076||1075.5|1597
1646754770000|2022-03-08 15:52:50|||||||||772
1646754780000|2022-03-08 15:53:00||1075.5||1075.5||1075.5||1075.5|489
1646754790000|2022-03-08 15:53:10|1076|1075|1077.5|1076|1077.5|1076|1076|1075|4837
1646754810000|2022-03-08 15:53:30|||||||||411
1646754820000|2022-03-08 15:53:40|1078||1078||1078||1078||353
1646754830000|2022-03-08 15:53:50|||||||||523
1646754840000|2022-03-08 15:54:00|1078.5|1078|1078|1077|1078.5|1078|1078|1076.5|1593
1646754850000|2022-03-08 15:54:10|1078.5|1077.5|1078.5|1077|1078.5|1078|1078.5|1077|1112
1646754860000|2022-03-08 15:54:20|1079|1077.5|1078.5|1077.5|1079|1078.5|1078.5|1077.5|1639
1646754870000|2022-03-08 15:54:30|1079|1078|1079|1078|1079|1078.5|1079|1078|987
1646754880000|2022-03-08 15:54:40|1080|1078.5|1079.5|1078.5|1080|1079|1079.5|1078.5|1554
1646754890000|2022-03-08 15:54:50|1080|1079|1080|1079|1080|1079|1080|1079|71
1646754900000|2022-03-08 15:55:00|1080.5|1079.5|1082|1080|1082|1080|1080.5|1079.5|1018
1646754920000|2022-03-08 15:55:20|||||||||65
1646754930000|2022-03-08 15:55:30|1081||1081.5||1081.5||1081||0
1646754940000|2022-03-08 15:55:40|||||||||672
1646754960000|2022-03-08 15:56:00|1081|1080.5|1081.5|1080.5|1081.5|1080.5|1081|1080.5|0
1646754970000|2022-03-08 15:56:10|1081|1081|1083|1081.5|1083|1082|1081|1080.5|8534
1646754980000|2022-03-08 15:56:20|1083.5|1082|1083.5|1082.5|1083.5|1082.5|1083|1082|5298
1646754990000|2022-03-08 15:56:30|1084|1083|1085|1083|1085|1083|1084|1083|872
1646755000000|2022-03-08 15:56:40||1083.5||1084||1084||1083.5|281
1646755010000|2022-03-08 15:56:50|1085.5|1083.5|1085|1083.5|1086|1084|1085|1083.5|3600
1646755040000|2022-03-08 15:57:20|1085.5|1084|1085.5|1084|1085.5|1084|1085|1084|556
1646755050000|2022-03-08 15:57:30||1084.5||1084.5||1084.5||1084.5|246
1646755060000|2022-03-08 15:57:40|||||||||1046
1646755070000|2022-03-08 15:57:50|1086|1085.5|1087|1086|1087|1086|1086|1085.5|3666
1646755080000|2022-03-08 15:58:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|1309
1646755100000|2022-03-08 15:58:20|1088.5|1087.5|1090.5|1089|1090.5|1089|1088.5|1087.5|1173
1646755110000|2022-03-08 15:58:30|1089.5|1088.5|1087.5|1086|1089.5|1089|1087.5|1086|3321
1646755140000|2022-03-08 15:59:00|1087||1087||1087||1087||471
1646755150000|2022-03-08 15:59:10|1086.5|1084.5|1085.5|1084.5|1087|1085|1084.5|1083.5|1080
1646755160000|2022-03-08 15:59:20|1086|1085|1087.5|1086|1087.5|1086|1086|1085|1461
1646755190000|2022-03-08 15:59:50|1088.5|1086.5|1089.5|1088|1089.5|1088|1088.5|1086.5|468
1646755200000|2022-03-08 16:00:00|1090|1088.5|1090|1088.5|1090.5|1088.5|1088|1087|1960
1646755210000|2022-03-08 16:00:10|1090.5|1089|1091|1090|1091|1090|1090.5|1088.5|4791
1646755220000|2022-03-08 16:00:20|1091.5|1090.5|1092|1090.5|1092.5|1090.5|1091.5|1090.5|258
1646755230000|2022-03-08 16:00:30|1091.5|1090|1090.5|1089|1091.5|1090|1090|1088.5|1320
1646755240000|2022-03-08 16:00:40|1090|1089.5|1090|1088.5|1090.5|1089.5|1090|1088.5|949
1646755250000|2022-03-08 16:00:50|1089|1089|1089|1087.5|1089|1089|1089|1087.5|1525
1646755260000|2022-03-08 16:01:00|1088|1087|1088|1086.5|1088|1087|1088|1086|180
1646755270000|2022-03-08 16:01:10|1087.5|1086|1088|1086.5|1088|1086.5|1087.5|1086|3
1646755280000|2022-03-08 16:01:20||1086||1086||1086||1086|0
1646755300000|2022-03-08 16:01:40|1089|1086.5|1089|1087|1089|1087|1089|1086.5|240
1646755310000|2022-03-08 16:01:50|1089.5|1087.5|1090|1088|1090|1088|1089.5|1087|1851
1646755320000|2022-03-08 16:02:00|1090.5|1088.5|1090.5|1089.5|1090.5|1089.5|1090.5|1088.5|168
1646755330000|2022-03-08 16:02:10|||||||||1833
1646755370000|2022-03-08 16:02:50|1091|1090|1091.5|1090.5|1091.5|1091|1091|1090|714
1646755380000|2022-03-08 16:03:00|1092|1091|1092|1091|1092|1091|1092|1090.5|1037
1646755400000|2022-03-08 16:03:20|1092.5|1091.5|1093|1092|1093|1092|1092.5|1091.5|1106
1646755410000|2022-03-08 16:03:30|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|972
1646755420000|2022-03-08 16:03:40|1094|1093|1093.5|1092.5|1094|1093|1093.5|1092.5|1170
1646755430000|2022-03-08 16:03:50|1092.5|1091.5|1093.5|1092.5|1093.5|1092.5|1092.5|1091.5|2285
1646755440000|2022-03-08 16:04:00|1094|1093|1094|1093|1094|1093|1094|1092.5|3829
1646755450000|2022-03-08 16:04:10|1093.5|1092.5|1094|1093|1094|1093|1093.5|1092.5|678
1646755460000|2022-03-08 16:04:20|1094.5||1094.5||1094.5||1094.5||13
1646755500000|2022-03-08 16:05:00|1095|1093.5|1095|1094|1095|1094|1095|1093.5|618
1646755510000|2022-03-08 16:05:10|1095.5|1094.5|1096.5|1095.5|1096.5|1095.5|1095.5|1094.5|2081
1646755520000|2022-03-08 16:05:20|||||||||348
1646755530000|2022-03-08 16:05:30|||||||||450
1646755560000|2022-03-08 16:06:00|1097|1096|1097|1096|1097|1096|1097|1096|403
1646755570000|2022-03-08 16:06:10|||||||||20
1646755580000|2022-03-08 16:06:20|1096.5|1095.5|1097|1096|1097|1096|1096.5|1095|2660
1646755590000|2022-03-08 16:06:30|1096.5|1095.5|1097|1096|1097|1096|1096.5|1095.5|8
1646755600000|2022-03-08 16:06:40|||||||||895
1646755610000|2022-03-08 16:06:50|1097.5|1096.5|1098|1096.5|1098|1096.5|1097.5|1096.5|4134
1646755620000|2022-03-08 16:07:00|||||||||228
1646755640000|2022-03-08 16:07:20|1097.5|1097.5|1098.5|1097|1098.5|1097.5|1097.5|1096.5|3995
1646755650000|2022-03-08 16:07:30|1098|1096.5|1098|1096.5|1098|1097|1098|1096.5|2017
1646755660000|2022-03-08 16:07:40|||||||||2674
1646755670000|2022-03-08 16:07:50||1097||1097||1097||1097|0
1646755680000|2022-03-08 16:08:00|1098.5|1097.5|1098.5|1097|1098.5|1097.5|1098|1097|2076
1646755690000|2022-03-08 16:08:10|||||||||163
1646755700000|2022-03-08 16:08:20||1097.5||1097||1097.5||1097|0
1646755740000|2022-03-08 16:09:00|1098||1098.5||1098.5||1098||473
1646755770000|2022-03-08 16:09:30|||||||||14
1646755780000|2022-03-08 16:09:40|||||||||45
1646755790000|2022-03-08 16:09:50|1098||1098.5||1098.5||1098||232
1646755800000|2022-03-08 16:10:00||1097.5||1097.5||1097.5||1097.5|169
1646755820000|2022-03-08 16:10:20|1099|1098|1099|1098|1099|1098|1098.5|1097.5|2196
1646755840000|2022-03-08 16:10:40|||||||||131
1646755850000|2022-03-08 16:10:50|||||||||58
1646755860000|2022-03-08 16:11:00|1098.5|1097.5|1098.5|1097.5|1099|1098|1098.5|1097.5|3197
1646755870000|2022-03-08 16:11:10|1099|1098|1099|1097.5|1099|1098|1098.5|1097.5|278
1646755890000|2022-03-08 16:11:30|1098.5||1098.5||1098.5||1098.5||1029
1646755900000|2022-03-08 16:11:40|1099|1098|1098.5|1098|1099|1098|1098.5|1098|115
1646755910000|2022-03-08 16:11:50|1099||1099||1099||1098.5||649
1646755920000|2022-03-08 16:12:00|||||||||228
1646755940000|2022-03-08 16:12:20|||||||||321
1646755950000|2022-03-08 16:12:30|1099.5|1098.5|1101|1100|1101|1100|1099.5|1098.5|5939
1646755960000|2022-03-08 16:12:40|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100|598
1646755970000|2022-03-08 16:12:50|1101|1100|1101|1099.5|1101.5|1100|1101|1099.5|1747
1646755980000|2022-03-08 16:13:00|1100|1098.5|1097|1096|1100|1098.5|1097|1096|2988
1646755990000|2022-03-08 16:13:10|1096.5|1095.5|1097|1095.5|1097|1095.5|1096|1095|934
1646756000000|2022-03-08 16:13:20|1096|1095|1097|1095.5|1097.5|1095.5|1096|1095|355
1646756010000|2022-03-08 16:13:30|1096|1095|1096.5|1095.5|1096.5|1095.5|1096|1095|667
1646756020000|2022-03-08 16:13:40|1097|1095|1096|1094.5|1097|1095|1093.5|1092|5850
1646756030000|2022-03-08 16:13:50|1096.5|1095.5|1097|1095.5|1097|1095.5|1096.5|1095.5|314
1646756040000|2022-03-08 16:14:00|1096.5|1096|1097|1095.5|1097|1096|1096.5|1095.5|0
1646756050000|2022-03-08 16:14:10|1096.5|1095|1095.5|1094|1096.5|1095|1095.5|1094|2769
1646756080000|2022-03-08 16:14:40|||||||||5
1646756090000|2022-03-08 16:14:50|1096|1094.5|1096|1094.5|1097|1095|1096|1094.5|1701
1646756100000|2022-03-08 16:15:00|1096.5|1095|1096.5|1095.5|1096.5|1095.5|1096.5|1095|0
1646756110000|2022-03-08 16:15:10|1097|1096|1097.5|1096|1097.5|1097|1097|1096|2714
1646756150000|2022-03-08 16:15:50||1096.5||1096||1096.5||1096|1353
1646756170000|2022-03-08 16:16:10|1098|1096.5|1098.5|1097|1099|1097.5|1098|1096|3742
1646756180000|2022-03-08 16:16:20||1097.5||1097.5||1097.5||1097.5|0
1646756200000|2022-03-08 16:16:40|1098|1097|1097.5|1096.5|1098|1097.5|1097.5|1096.5|4874
1646756210000|2022-03-08 16:16:50|||||||||100
1646756220000|2022-03-08 16:17:00|1098|1097|1097.5|1096.5|1098|1097|1097.5|1096.5|938
1646756250000|2022-03-08 16:17:30|1098|1097|1098.5|1097|1098.5|1097|1097.5|1097|3687
1646756270000|2022-03-08 16:17:50|1099|1097.5|1100|1098.5|1100|1099|1099|1097.5|2153
1646756280000|2022-03-08 16:18:00|1100.5|1099|1101|1100|1101.5|1101|1100.5|1099|3207
1646756290000|2022-03-08 16:18:10|||||||||228
1646756310000|2022-03-08 16:18:30||1099.5||1099.5||1099.5||1099.5|1187
1646756320000|2022-03-08 16:18:40|1100|1099|1101|1099|1101|1099|1099.5|1098.5|2986
1646756330000|2022-03-08 16:18:50|||||||||3102
1646756340000|2022-03-08 16:19:00|1100.5|1100.5|1101.5|1100.5|1101.5|1100.5|1100.5|1100|2705
1646756350000|2022-03-08 16:19:10|1101|1100|1101|1100|1101|1100.5|1101|1100|913
1646756360000|2022-03-08 16:19:20|1101.5|1100.5|1101|1100|1101.5|1100.5|1101|1100|881
1646756370000|2022-03-08 16:19:30|1101.5||1101.5||1101.5||1101.5||350
1646756380000|2022-03-08 16:19:40|1101||1101||1101||1101||0
1646756390000|2022-03-08 16:19:50|1100.5|1099|1100.5|1099|1101|1099|1100|1098.5|2656
1646756400000|2022-03-08 16:20:00|||||||||352
1646756410000|2022-03-08 16:20:10|1100|1098.5|1100|1098.5|1100|1098.5|1099.5|1098.5|1692
1646756420000|2022-03-08 16:20:20|||||||||763
1646756430000|2022-03-08 16:20:30|1099.5|1098|1098.5|1097|1099.5|1098|1098.5|1097|1564
1646756440000|2022-03-08 16:20:40|||||||||1460
1646756450000|2022-03-08 16:20:50|1098||1098.5||1098.5||1098||1490
1646756460000|2022-03-08 16:21:00|1098|1096.5|1097|1095|1098|1097|1097|1095|1684
1646756470000|2022-03-08 16:21:10||1095.5||1096||1096||1095.5|1063
1646756480000|2022-03-08 16:21:20|1097.5|1096.5|1098.5|1097.5|1099|1097.5|1097.5|1096|6249
1646756490000|2022-03-08 16:21:30|||||||||861
1646756500000|2022-03-08 16:21:40|1098|1097|1098|1097|1098.5|1097.5|1098|1097|2859
1646756510000|2022-03-08 16:21:50|1097.5|1096.5|1097.5|1096.5|1097.5|1097|1097|1096.5|3528
1646756520000|2022-03-08 16:22:00|1097||1097.5||1097.5||1097||139
1646756530000|2022-03-08 16:22:10|1098|1097|1098|1097|1098|1097|1097.5|1096.5|2489
1646756570000|2022-03-08 16:22:50|1098.5|1097.5|1099.5|1098|1099.5|1098.5|1098.5|1097.5|4543
1646756580000|2022-03-08 16:23:00|1099|1097.5|1098.5|1097.5|1099|1098|1098.5|1097.5|5633
1646756590000|2022-03-08 16:23:10|1099|1098|1099.5|1098.5|1100|1099|1099|1098|4087
1646756600000|2022-03-08 16:23:20|||||||||657
1646756610000|2022-03-08 16:23:30|||||||||1322
1646756620000|2022-03-08 16:23:40|||||||||325
1646756630000|2022-03-08 16:23:50|1099||1099.5||1099.5||1099||2119
1646756640000|2022-03-08 16:24:00|||||||||347
1646756650000|2022-03-08 16:24:10|||||||||1691
1646756670000|2022-03-08 16:24:30|||||||||1122
1646756680000|2022-03-08 16:24:40|1099||1099||1099||1099||776
1646756690000|2022-03-08 16:24:50|1098.5|1098|1099|1098|1099.5|1098|1098.5|1097.5|4640
1646756700000|2022-03-08 16:25:00|1099.5||1098.5||1099.5||1098.5||801
1646756710000|2022-03-08 16:25:10|1099|1098.5|1099|1098|1100|1098.5|1098.5|1098|10267
1646756720000|2022-03-08 16:25:20|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|309
1646756730000|2022-03-08 16:25:30|1099|1098|1099|1098|1099|1098|1099|1098|1068
1646756740000|2022-03-08 16:25:40|1098.5||1098.5||1098.5||1098.5||7222
1646756750000|2022-03-08 16:25:50|||||||||761
1646756760000|2022-03-08 16:26:00|||||||||3186
1646756770000|2022-03-08 16:26:10|1099|1098.5|1100|1099|1100|1099|1099|1098|8859
1646756790000|2022-03-08 16:26:30|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099|2623
1646756800000|2022-03-08 16:26:40||1100||1100||1100||1099.5|2351
1646756810000|2022-03-08 16:26:50|1100|1099.5|1100|1099.5|1100|1099.5|1100|1099|5216
1646756820000|2022-03-08 16:27:00|||||||||4611
1646756830000|2022-03-08 16:27:10|1100.5|1099|1099|1098|1100.5|1099.5|1099|1097.5|4772
1646756840000|2022-03-08 16:27:20|||||||||638
1646756850000|2022-03-08 16:27:30|||||||||827
1646756860000|2022-03-08 16:27:40|||||||||1398
1646756870000|2022-03-08 16:27:50|||||||||846
1646756880000|2022-03-08 16:28:00|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|2325
1646756890000|2022-03-08 16:28:10|1099|1098|1099.5|1098.5|1099.5|1098.5|1099|1098|6589
1646756900000|2022-03-08 16:28:20|1100|1099|1101|1100|1101|1100|1099.5|1098.5|8904
1646756910000|2022-03-08 16:28:30|||||||||1548
1646756920000|2022-03-08 16:28:40||1100.5||1100.5||1100.5||1100|4241
1646756930000|2022-03-08 16:28:50|1101.5|1101|1102|1101|1102|1101|1101.5|1101|5127
1646756940000|2022-03-08 16:29:00|1102.5|1101.5|1102.5|1101.5|1102.5|1102|1102.5|1101|4908
1646756950000|2022-03-08 16:29:10|1102|1101|1101|1099.5|1102|1101.5|1101|1099.5|13441
1646756960000|2022-03-08 16:29:20|1101.5|1100|1101.5|1100|1101.5|1100|1101|1099.5|4703
1646756970000|2022-03-08 16:29:30|1102|1100.5|1100.5|1099|1102|1101.5|1100.5|1098.5|4235
1646756980000|2022-03-08 16:29:40|1101|1099.5|1100.5|1099|1101.5|1099.5|1100.5|1099|3345
1646756990000|2022-03-08 16:29:50|1101|1099.5|1102|1100.5|1102|1101.5|1101|1099.5|3622
1646812800000|2022-03-09 08:00:00|1117|1109|1117|1111|1120.5|1116.5|1117|1107|10298
1646812810000|2022-03-09 08:00:10|1117.5|1111.5|1114|1108.5|1119.5|1114.5|1111|1107.5|16842
1646812820000|2022-03-09 08:00:20|1113.5|1109|1111.5|1107|1113.5|1109|1110|1106.5|5613
1646812830000|2022-03-09 08:00:30|1112.5|1107.5|1112.5|1109.5|1112.5|1109.5|1112.5|1107|39
1646812840000|2022-03-09 08:00:40||1108||1109.5||1109.5||1108|350
1646812850000|2022-03-09 08:00:50|1112|1109|1122|1118.5|1122|1118.5|1112|1109|8719
1646812860000|2022-03-09 08:01:00|1120.5||1122||1122||1120.5||78
1646812870000|2022-03-09 08:01:10||1119||1119||1119||1119|5
1646812880000|2022-03-09 08:01:20|||||||||24
1646812910000|2022-03-09 08:01:50|1127|1119.5|1128|1123.5|1128|1123.5|1126|1119.5|125
1646812920000|2022-03-09 08:02:00|1128.5|1124|1131.5|1127.5|1132|1127.5|1126.5|1123.5|2219
1646812940000|2022-03-09 08:02:20|1130||1130||1130||1130||581
1646812960000|2022-03-09 08:02:40|1131.5|1128|1130|1128.5|1136.5|1130.5|1130|1125|8843
1646812980000|2022-03-09 08:03:00|1131.5|1128|1132.5|1128.5|1132.5|1128.5|1131.5|1128|66
1646812990000|2022-03-09 08:03:10|1133.5|1129.5|1135.5|1131.5|1136.5|1131.5|1133.5|1129|573
1646813000000|2022-03-09 08:03:20|1135||1135||1135||1135||0
1646813010000|2022-03-09 08:03:30|1135.5|1132|1133.5|1131|1135.5|1132|1133|1131|3246
1646813030000|2022-03-09 08:03:50|1133|1131.5|1133.5|1131|1135.5|1132.5|1133|1131|1655
1646813040000|2022-03-09 08:04:00|1133|1131.5|1128.5|1125|1133.5|1131.5|1127.5|1123.5|3736
1646813050000|2022-03-09 08:04:10||1126||1124.5||1126||1124.5|0
1646813060000|2022-03-09 08:04:20|1128|1125|1124|1120.5|1128|1125|1123.5|1120|1362
1646813070000|2022-03-09 08:04:30|1123.5|1121|1122.5|1121|1124|1122|1121.5|1121|1961
1646813080000|2022-03-09 08:04:40|1122|1120.5|1120|1117|1122.5|1120.5|1120|1116|1209
1646813090000|2022-03-09 08:04:50|1119.5|1117.5|1120|1117.5|1121|1119.5|1119|1117|813
1646813100000|2022-03-09 08:05:00|1121|1118|1126|1124|1128.5|1124|1120.5|1118|2340
1646813110000|2022-03-09 08:05:10|1125.5|1123.5|1126.5|1124|1126.5|1124|1125.5|1123|419
1646813120000|2022-03-09 08:05:20|||||||||485
1646813140000|2022-03-09 08:05:40|1126||1126||1126||1126||588
1646813160000|2022-03-09 08:06:00|||||||||461
1646813170000|2022-03-09 08:06:10|1125.5|1123|1117.5|1114.5|1125.5|1123|1116|1112.5|2535
1646813180000|2022-03-09 08:06:20|1117|1114|1120|1116.5|1121|1116.5|1116|1114|763
1646813190000|2022-03-09 08:06:30|1120.5|1117|1124.5|1120.5|1125|1121|1120.5|1117|784
1646813200000|2022-03-09 08:06:40|1124|1121|1124.5|1121.5|1124.5|1121.5|1123.5|1121|404
1646813210000|2022-03-09 08:06:50|1125|1122|1126.5|1123.5|1127|1124|1124.5|1122|1222
1646813220000|2022-03-09 08:07:00|1125.5|1124|1126.5|1124|1126.5|1124|1125.5|1124|524
1646813230000|2022-03-09 08:07:10|1127.5|1123.5|1128.5|1125|1129|1125|1127.5|1123.5|243
1646813240000|2022-03-09 08:07:20|1128|1124|1126|1123.5|1128|1124|1125.5|1123.5|392
1646813250000|2022-03-09 08:07:30|||||||||150
1646813260000|2022-03-09 08:07:40|1125.5|1123|1125|1122.5|1125.5|1123|1123|1119.5|1829
1646813270000|2022-03-09 08:07:50|1124||1125||1125||1124||321
1646813280000|2022-03-09 08:08:00|1124|1122|1125|1122.5|1125|1122.5|1123|1121|562
1646813290000|2022-03-09 08:08:10|1124.5|1122|1123.5|1121|1124.5|1122|1123.5|1121|45
1646813300000|2022-03-09 08:08:20|1123|1121.5|1124.5|1121.5|1124.5|1121.5|1123|1121|1430
1646813310000|2022-03-09 08:08:30|1124|1121|1123|1121.5|1124|1121.5|1123|1121|395
1646813320000|2022-03-09 08:08:40|1123.5||1124.5||1124.5||1123.5||228
1646813330000|2022-03-09 08:08:50|1125|1122.5|1126|1124.5|1126|1124.5|1125|1122.5|530
1646813350000|2022-03-09 08:09:10|1125.5|1124|1124.5|1121.5|1125.5|1124|1123.5|1121|2900
1646813360000|2022-03-09 08:09:20|1124||1124||1124||1124||0
1646813370000|2022-03-09 08:09:30|1122|1120.5|1123|1121|1124|1121|1122|1120.5|1934
1646813400000|2022-03-09 08:10:00|||||||||87
1646813420000|2022-03-09 08:10:20|1123.5|1122|1125.5|1124|1126|1124|1123.5|1122|903
1646813430000|2022-03-09 08:10:30|1126||1126||1126||1125.5||447
1646813440000|2022-03-09 08:10:40|1125.5|1123|1123.5|1121.5|1125.5|1123|1122|1120|5165
1646813450000|2022-03-09 08:10:50|1123|1121|1123|1121|1123.5|1121.5|1122|1121|1393
1646813460000|2022-03-09 08:11:00|1123.5|1122|1124|1122.5|1124|1122.5|1123|1121.5|646
1646813470000|2022-03-09 08:11:10|1124.5||1124.5||1124.5||1124.5||651
1646813480000|2022-03-09 08:11:20|1123.5|1121.5|1122.5|1119.5|1123.5|1121.5|1120.5|1119|1524
1646813490000|2022-03-09 08:11:30|1122||1122||1122||1122||360
1646813500000|2022-03-09 08:11:40|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|307
1646813520000|2022-03-09 08:12:00|1123.5|1121.5|1125|1123.5|1125.5|1123.5|1123|1121.5|1342
1646813530000|2022-03-09 08:12:10|1125.5||1125.5||1126||1125.5||399
1646813540000|2022-03-09 08:12:20|1126|1124|1126|1124|1126|1124|1126|1124|415
1646813550000|2022-03-09 08:12:30|1126.5|1124.5|1131|1129|1132|1130|1126.5|1124|7038
1646813560000|2022-03-09 08:12:40|1130|1128.5|1130.5|1128.5|1131|1128.5|1128.5|1126|5877
1646813570000|2022-03-09 08:12:50|1130|1128|1130|1128|1130|1128|1129|1128|0
1646813580000|2022-03-09 08:13:00|1130.5|1128.5|1130.5|1128.5|1130.5|1128.5|1130.5|1128.5|0
1646813590000|2022-03-09 08:13:10|1130|1128|1130.5|1128.5|1130.5|1128.5|1130|1128|0
1646813600000|2022-03-09 08:13:20|1131|1129|1134|1131.5|1136|1133.5|1131|1129|4037
1646813630000|2022-03-09 08:13:50|1133.5|1131|1127.5|1125|1133.5|1131|1126|1124.5|5302
1646813640000|2022-03-09 08:14:00|1126.5|1125.5|1126.5|1124.5|1126.5|1125.5|1126.5|1124.5|3
1646813650000|2022-03-09 08:14:10|1126|1122.5|1124|1122|1126|1123.5|1124|1122|2721
1646813660000|2022-03-09 08:14:20|||||||||780
1646813670000|2022-03-09 08:14:30|1123|1122.5|1128|1126.5|1128|1126.5|1123|1122|4916
1646813680000|2022-03-09 08:14:40|1127.5|1126|1127.5|1125.5|1127.5|1126|1126.5|1125.5|501
1646813700000|2022-03-09 08:15:00|1126.5|1125|1127|1123.5|1128|1126|1124.5|1123|1686
1646813710000|2022-03-09 08:15:10|1126.5|1123|1125.5|1122.5|1126.5|1124|1124|1122.5|1996
1646813720000|2022-03-09 08:15:20|1124.5|1122|1123|1121.5|1124.5|1122.5|1121|1120|3730
1646813730000|2022-03-09 08:15:30|1122.5|1120.5|1121|1120|1122.5|1120.5|1121|1120|290
1646813740000|2022-03-09 08:15:40|1121.5|1120.5|1122|1120|1122|1120.5|1121.5|1120|331
1646813750000|2022-03-09 08:15:50|1122.5|1120.5|1124|1121.5|1124.5|1121.5|1122.5|1120.5|1028
1646813770000|2022-03-09 08:16:10|1123.5|1121|1122|1120|1123.5|1121|1122|1120|2306
1646813780000|2022-03-09 08:16:20|1121.5|1118.5|1121|1118.5|1121.5|1118.5|1121|1118.5|440
1646813790000|2022-03-09 08:16:30||1119||1119.5||1119.5||1119|0
1646813820000|2022-03-09 08:17:00|1120|1119|1118|1117|1120|1119|1118|1117|1018
1646813830000|2022-03-09 08:17:10|1117.5|1116|1117.5|1115|1117.5|1116|1117.5|1115|613
1646813840000|2022-03-09 08:17:20|1116.5||1116||1116.5||1116||0
1646813850000|2022-03-09 08:17:30|1116.5|1115.5|1117|1114.5|1119|1117|1115|1114|7193
1646813860000|2022-03-09 08:17:40|1116.5||1116.5||1116.5||1116.5||0
1646813870000|2022-03-09 08:17:50|1116|1114|1115.5|1114|1117|1114.5|1115|1114|671
1646813880000|2022-03-09 08:18:00|1116|1114.5|1118|1116.5|1118|1116.5|1116|1114.5|3742
1646813890000|2022-03-09 08:18:10|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|398
1646813900000|2022-03-09 08:18:20|1118|1116|1118|1116|1118|1116|1118|1116|19
1646813910000|2022-03-09 08:18:30|1117.5||1118||1118||1117.5||0
1646813920000|2022-03-09 08:18:40|1118.5|1117|1119|1117.5|1119.5|1117.5|1118.5|1117|1120
1646813930000|2022-03-09 08:18:50|1119.5|1118|1122|1119|1122.5|1119|1119.5|1118|345
1646813940000|2022-03-09 08:19:00|1122.5||1122||1122.5||1122||0
1646813950000|2022-03-09 08:19:10|1122.5|1120.5|1119|1117|1122.5|1121|1119|1116.5|2863
1646813960000|2022-03-09 08:19:20|1119.5|1117.5|1117.5|1116.5|1120|1118.5|1117.5|1116.5|1239
1646813970000|2022-03-09 08:19:30|1116.5|1116|1116.5|1115.5|1116.5|1116|1116.5|1115.5|936
1646813980000|2022-03-09 08:19:40|1117|1116|1117|1115.5|1117.5|1116|1117|1115.5|368
1646814000000|2022-03-09 08:20:00|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|39
1646814010000|2022-03-09 08:20:10|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|0
1646814020000|2022-03-09 08:20:20|1117.5|1116.5|1114|1113|1117.5|1117|1114|1113|2877
1646814030000|2022-03-09 08:20:30|1113|1112.5|1112|1110|1113|1112.5|1112|1110|1307
1646814040000|2022-03-09 08:20:40|1111|1108.5|1110|1108.5|1112|1109.5|1109|1107.5|3413
1646814050000|2022-03-09 08:20:50|1111|1109|1111|1109|1112|1109|1111|1108.5|310
1646814060000|2022-03-09 08:21:00|1111.5|1109.5|1112|1110|1113|1110|1111|1109.5|721
1646814070000|2022-03-09 08:21:10|1111|1110.5|1112.5|1111|1112.5|1111|1111|1110.5|1393
1646814080000|2022-03-09 08:21:20|1112|1110.5|1111|1109.5|1112.5|1110.5|1111|1109.5|477
1646814090000|2022-03-09 08:21:30|1110.5|1109|1106|1104.5|1110.5|1109|1106|1104.5|4096
1646814100000|2022-03-09 08:21:40|1107|1105|1110|1108.5|1110|1108.5|1106|1105|3355
1646814110000|2022-03-09 08:21:50|1109.5|1107.5|1108|1107|1109.5|1107.5|1108|1106|692
1646814120000|2022-03-09 08:22:00|1108.5|1107.5|1109.5|1107.5|1109.5|1107.5|1108.5|1107.5|151
1646814150000|2022-03-09 08:22:30|1109|1107|1109.5|1107.5|1109.5|1107.5|1108|1107|602
1646814160000|2022-03-09 08:22:40|1110|1108|1111.5|1108.5|1111.5|1108.5|1109.5|1107.5|1395
1646814170000|2022-03-09 08:22:50|1111|1108|1107.5|1105.5|1111|1108|1106.5|1105|2172
1646814180000|2022-03-09 08:23:00|1108|1106.5|1108|1106.5|1108|1106.5|1107.5|1106.5|535
1646814190000|2022-03-09 08:23:10|1107|1105.5|1108|1105.5|1108|1105.5|1107|1105.5|175
1646814200000|2022-03-09 08:23:20|1108.5|1106.5|1112|1109.5|1113|1109.5|1108.5|1106.5|4074
1646814210000|2022-03-09 08:23:30|1111|1109|1109.5|1107.5|1111|1109|1109|1107.5|506
1646814220000|2022-03-09 08:23:40|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|10
1646814230000|2022-03-09 08:23:50|1107.5|1105|1104|1103|1107.5|1105.5|1104|1103|1373
1646814240000|2022-03-09 08:24:00|1103.5|1102.5|1103|1102|1103.5|1102.5|1103|1102|390
1646814250000|2022-03-09 08:24:10|1103.5|1102.5|1104|1102.5|1105|1102.5|1103.5|1102|1479
1646814260000|2022-03-09 08:24:20|1105||1104.5||1105||1104.5||573
1646814270000|2022-03-09 08:24:30|1103.5|1102|1103.5|1102|1104.5|1102|1103|1101.5|871
1646814280000|2022-03-09 08:24:40|1104||1104||1104||1103.5||1048
1646814300000|2022-03-09 08:25:00|1103.5|1101|1101.5|1100|1103.5|1101.5|1101.5|1100|458
1646814330000|2022-03-09 08:25:30|1101|1100.5|1108|1106|1108.5|1106.5|1101|1100.5|8356
1646814340000|2022-03-09 08:25:40||1107||1107||1107||1107|0
1646814350000|2022-03-09 08:25:50|1109|1108|1109.5|1108|1109.5|1108|1108.5|1107|2889
1646814360000|2022-03-09 08:26:00|1109|1107|1109|1107|1109|1107|1107.5|1105|1259
1646814370000|2022-03-09 08:26:10|1108|1106.5|1107|1104.5|1108|1106.5|1106|1104.5|3985
1646814380000|2022-03-09 08:26:20|1107.5||1107||1107.5||1107||2187
1646814400000|2022-03-09 08:26:40|1107.5|1105|1107.5|1106.5|1108|1106.5|1107|1105|806
1646814410000|2022-03-09 08:26:50|||||||||176
1646814420000|2022-03-09 08:27:00|||||||||224
1646814430000|2022-03-09 08:27:10|1108|1108|1109|1107.5|1109|1108|1108|1106.5|1061
1646814440000|2022-03-09 08:27:20|1108.5|1107|1108.5|1106.5|1108.5|1107|1108.5|1106.5|607
1646814450000|2022-03-09 08:27:30|1109|1107.5|1110.5|1109|1110.5|1109|1109|1107.5|1465
1646814460000|2022-03-09 08:27:40|1111|1110|1110.5|1108.5|1111.5|1110|1110.5|1108.5|584
1646814470000|2022-03-09 08:27:50|1110|1108|1108.5|1107|1110|1108|1108.5|1107|800
1646814480000|2022-03-09 08:28:00|1108|1106.5|1105|1103.5|1108|1106.5|1105|1103.5|1041
1646814490000|2022-03-09 08:28:10|1106|1104|1106|1104|1106|1104|1105.5|1104|1096
1646814500000|2022-03-09 08:28:20|1106.5|1104.5|1107.5|1106.5|1108.5|1106.5|1106.5|1104.5|3369
1646814510000|2022-03-09 08:28:30|1107|1106|1105|1103.5|1107|1106|1105|1103.5|737
1646814530000|2022-03-09 08:28:50|1104.5||1104.5||1104.5||1104.5||0
1646814540000|2022-03-09 08:29:00|1104|1103|1104.5|1103|1104.5|1103|1104|1103|960
1646814550000|2022-03-09 08:29:10|1105|1103.5|1106|1104.5|1106|1104.5|1105|1103.5|387
1646814560000|2022-03-09 08:29:20|1106.5|1105.5|1106|1104.5|1106.5|1105.5|1106|1104.5|1130
1646814570000|2022-03-09 08:29:30|1105.5|1104|1102.5|1101|1106|1104|1102.5|1101|437
1646814580000|2022-03-09 08:29:40|1103|1101.5|1105|1102.5|1105|1102.5|1102|1101|2624
1646814600000|2022-03-09 08:30:00|||||||||174
1646814610000|2022-03-09 08:30:10|1105.5|1103.5|1107|1105.5|1107|1105.5|1105|1103.5|1460
1646814620000|2022-03-09 08:30:20|1107.5|1106.5|1108.5|1106.5|1108.5|1106.5|1107.5|1106.5|24
1646814630000|2022-03-09 08:30:30|1109|1107.5|1108.5|1107.5|1110.5|1108.5|1108.5|1107.5|913
1646814640000|2022-03-09 08:30:40|1109|1108|1111.5|1110|1112|1110|1109|1108|893
1646814650000|2022-03-09 08:30:50|1112|1110.5|1114|1112|1115.5|1113|1112|1110.5|756
1646814660000|2022-03-09 08:31:00|1113.5|1111.5|1113.5|1112.5|1113.5|1112.5|1113|1111|599
1646814680000|2022-03-09 08:31:20|1113|1111|1112|1110|1113.5|1111|1112|1109.5|1454
1646814690000|2022-03-09 08:31:30|1112.5|1111|1113|1111|1113|1111|1112.5|1111|225
1646814710000|2022-03-09 08:31:50|1112.5||1112.5||1112.5||1112.5||0
1646814720000|2022-03-09 08:32:00|||||||||21
1646814730000|2022-03-09 08:32:10|1112|1110|1112|1109|1112|1110|1112|1109|586
1646814740000|2022-03-09 08:32:20|1111|1109.5|1112|1110|1112|1110|1111|1109|150
1646814750000|2022-03-09 08:32:30|1112.5|1110.5|1114|1113|1114|1113|1112.5|1110|1831
1646814760000|2022-03-09 08:32:40|1114.5|1113.5|1118.5|1117|1118.5|1117|1114.5|1113|1090
1646814770000|2022-03-09 08:32:50|1118|1118|1117|1115.5|1118|1118|1116|1115|1488
1646814790000|2022-03-09 08:33:10|1116.5|1116|1115.5|1113.5|1116.5|1116|1115.5|1113.5|678
1646814820000|2022-03-09 08:33:40|1115|1113|1117|1115.5|1117|1115.5|1114.5|1113|1923
1646814830000|2022-03-09 08:33:50|1116.5|1115|1114.5|1113|1116.5|1115|1114.5|1113|358
1646814840000|2022-03-09 08:34:00|1113.5|1112|1113.5|1111.5|1113.5|1112|1113.5|1111.5|0
1646814850000|2022-03-09 08:34:10|1114.5|1112|1114|1113|1114.5|1113|1114|1112|803
1646814860000|2022-03-09 08:34:20|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|222
1646814870000|2022-03-09 08:34:30|1114|1113|1113.5|1112|1114.5|1113|1113.5|1112|303
1646814880000|2022-03-09 08:34:40|1114|1112.5|1114.5|1113|1114.5|1113|1114|1112.5|870
1646814890000|2022-03-09 08:34:50|1115|1113.5|1114.5|1113|1115|1113.5|1114.5|1113|943
1646814910000|2022-03-09 08:35:10|1113.5|1113.5|1113.5|1112|1113.5|1113.5|1113.5|1111.5|317
1646814930000|2022-03-09 08:35:30|1112.5|1111.5|1113.5|1112|1114.5|1112|1112.5|1111.5|573
1646814950000|2022-03-09 08:35:50|1114|1113|1113.5|1112|1114|1113|1113.5|1112|150
1646814960000|2022-03-09 08:36:00|1114|1112.5|1116|1114.5|1117.5|1116|1114|1112.5|4201
1646814970000|2022-03-09 08:36:10|1115|1114|1117|1115.5|1117|1115.5|1115|1114|2726
1646814990000|2022-03-09 08:36:30|1116|1114.5|1116|1114|1116|1114.5|1116|1113.5|286
1646815000000|2022-03-09 08:36:40|1115.5|1113|1114.5|1113.5|1115.5|1114|1114.5|1113|756
1646815010000|2022-03-09 08:36:50|1115|1114.5|1115.5|1114.5|1115.5|1114.5|1115|1114.5|48
1646815020000|2022-03-09 08:37:00|1116.5|1115.5|1116|1114.5|1117.5|1115.5|1115.5|1114.5|2262
1646815030000|2022-03-09 08:37:10|1115.5|1113|1115.5|1113.5|1115.5|1113.5|1115.5|1113|306
1646815070000|2022-03-09 08:37:50|1115|1114|1114.5|1113|1115|1114|1113|1111.5|1888
1646815080000|2022-03-09 08:38:00|1115|1113.5|1115|1114|1115.5|1114|1115|1113.5|631
1646815100000|2022-03-09 08:38:20|1115.5|1114.5|1119|1116.5|1119|1116.5|1115.5|1114.5|1642
1646815120000|2022-03-09 08:38:40|1119.5|1117|1121|1119.5|1121|1119.5|1119.5|1117|405
1646815150000|2022-03-09 08:39:10|1122|1120|1121.5|1119.5|1123|1120.5|1121.5|1119.5|631
1646815160000|2022-03-09 08:39:20||1120||1120||1120.5||1120|0
1646815180000|2022-03-09 08:39:40|1122|1120.5|1123.5|1121.5|1124|1122.5|1122|1120.5|3770
1646815190000|2022-03-09 08:39:50|1122.5|1120.5|1121|1119.5|1122.5|1122|1120.5|1118.5|425
1646815210000|2022-03-09 08:40:10|1121.5|1120|1122.5|1121|1122.5|1121|1121.5|1120|20
1646815230000|2022-03-09 08:40:30|1122|1120|1121.5|1119.5|1122|1120|1121.5|1119|250
1646815240000|2022-03-09 08:40:40||1119||1119.5||1119.5||1119|0
1646815260000|2022-03-09 08:41:00||1120.5||1120.5||1120.5||1120.5|0
1646815270000|2022-03-09 08:41:10|1121|1119.5|1120|1118.5|1121.5|1119.5|1120|1118.5|303
1646815280000|2022-03-09 08:41:20|1119.5|1118|1122.5|1120.5|1122.5|1121|1119|1118|2213
1646815300000|2022-03-09 08:41:40|1122||1122.5||1122.5||1122||0
1646815320000|2022-03-09 08:42:00||1121||1121.5||1121.5||1120.5|200
1646815330000|2022-03-09 08:42:10|1122|1120.5|1121.5|1120.5|1122|1120.5|1121|1120.5|2601
1646815340000|2022-03-09 08:42:20|1122|1121|1124.5|1123.5|1124.5|1123.5|1122|1121|1332
1646815350000|2022-03-09 08:42:30||1123||1123||1124||1123|100
1646815370000|2022-03-09 08:42:50|1124|1122.5|1122|1120.5|1124|1122.5|1122|1119.5|514
1646815380000|2022-03-09 08:43:00|1121|1119.5|1121|1118.5|1121|1120|1121|1118.5|100
1646815400000|2022-03-09 08:43:20||1119||1119.5||1119.5||1119|0
1646815410000|2022-03-09 08:43:30|1121.5|1120|1122.5|1120.5|1122.5|1120.5|1121|1120|2034
1646815420000|2022-03-09 08:43:40|1124|1121.5|1124.5|1123.5|1124.5|1123.5|1123.5|1121.5|466
1646815440000|2022-03-09 08:44:00|1126|1124|1124.5|1123|1127|1124.5|1123|1122.5|2597
1646815450000|2022-03-09 08:44:10|1123.5|1122.5|1123.5|1121.5|1124.5|1123|1123|1121.5|1654
1646815460000|2022-03-09 08:44:20|1122.5|1121|1122.5|1120.5|1122.5|1121|1122.5|1120.5|0
1646815480000|2022-03-09 08:44:40|1122|1120|1122.5|1120|1122.5|1121|1120.5|1119.5|4215
1646815490000|2022-03-09 08:44:50|1122||1121.5||1122||1121.5||229
1646815510000|2022-03-09 08:45:10|1122|1120.5|1122.5|1120.5|1122.5|1120.5|1122|1120.5|325
1646815530000|2022-03-09 08:45:30|||||||||534
1646815540000|2022-03-09 08:45:40|1122||1122||1122||1122||0
1646815570000|2022-03-09 08:46:10|1121||1122||1122||1121||420
1646815580000|2022-03-09 08:46:20|1121.5||1121.5||1121.5||1121.5||0
1646815590000|2022-03-09 08:46:30|1121|1119.5|1121|1119|1121|1120.5|1119.5|1118.5|1296
1646815600000|2022-03-09 08:46:40|1120.5|1118.5|1120|1118.5|1120.5|1119|1120|1118.5|0
1646815610000|2022-03-09 08:46:50|1119.5|1117.5|1120.5|1119.5|1120.5|1119.5|1118|1117|2595
1646815620000|2022-03-09 08:47:00|1120|1118.5|1121|1119.5|1121|1120|1120|1118.5|859
1646815630000|2022-03-09 08:47:10|1121.5|1120.5|1122|1120.5|1122|1121|1121|1119.5|1125
1646815640000|2022-03-09 08:47:20|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|150
1646815650000|2022-03-09 08:47:30|1124|1122.5|1123.5|1121.5|1124|1123|1123.5|1121.5|793
1646815660000|2022-03-09 08:47:40|1123|1120.5|1120.5|1118.5|1123|1120.5|1120.5|1118.5|486
1646815670000|2022-03-09 08:47:50||1119||1119||1119||1119|0
1646815680000|2022-03-09 08:48:00|1120|1119.5|1121|1120|1121|1120.5|1120|1119.5|1536
1646815690000|2022-03-09 08:48:10|1121.5|1120.5|1121|1120|1121.5|1120.5|1121|1120|1222
1646815700000|2022-03-09 08:48:20|1120.5|1119.5|1121.5|1120.5|1121.5|1120.5|1120|1119.5|660
1646815710000|2022-03-09 08:48:30|1123|1121.5|1122|1120.5|1123.5|1121.5|1122|1120.5|233
1646815730000|2022-03-09 08:48:50|1121.5|1120|1121.5|1119.5|1121.5|1120.5|1120.5|1118.5|1220
1646815740000|2022-03-09 08:49:00|1121|1119|1120.5|1118.5|1121|1119|1120.5|1118.5|155
1646815750000|2022-03-09 08:49:10|1119.5|1118|1119.5|1117.5|1119.5|1118|1119.5|1117.5|0
1646815760000|2022-03-09 08:49:20|1120|1118|1120.5|1119|1121|1119.5|1120|1118|1116
1646815770000|2022-03-09 08:49:30|1121|1120|1122|1121.5|1123|1121.5|1121|1120|1919
1646815780000|2022-03-09 08:49:40||1120.5||1121||1121||1120.5|694
1646815790000|2022-03-09 08:49:50|||||||||3410
1646815800000|2022-03-09 08:50:00||1120.5||1120.5||1120.5||1120.5|0
1646815820000|2022-03-09 08:50:20|1123|1121|1125|1124|1125.5|1124|1122|1120.5|3263
1646815830000|2022-03-09 08:50:30|1126|1124.5|1126.5|1124.5|1126.5|1124.5|1126|1124.5|160
1646815840000|2022-03-09 08:50:40||1125.5||1125.5||1125.5||1125.5|0
1646815870000|2022-03-09 08:51:10|1126|1125|1124|1123|1126.5|1125|1124|1123|1507
1646815890000|2022-03-09 08:51:30|1124.5|1123.5|1126.5|1125.5|1126.5|1125.5|1124.5|1123.5|4304
1646815900000|2022-03-09 08:51:40|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|15
1646815910000|2022-03-09 08:51:50|1128|1127|1129.5|1128.5|1130|1129|1128|1127|2077
1646815920000|2022-03-09 08:52:00|1130|1129|1130|1128.5|1130|1129|1130|1128.5|0
1646815940000|2022-03-09 08:52:20|1129.5|1127|1129.5|1128|1129.5|1128|1128.5|1126.5|1860
1646815950000|2022-03-09 08:52:30|1130||1129.5||1130||1129.5||0
1646815960000|2022-03-09 08:52:40|1130|1129|1131.5|1130|1131.5|1130.5|1129.5|1128|3142
1646815970000|2022-03-09 08:52:50|1131||1131||1131||1131||20
1646815980000|2022-03-09 08:53:00|1131.5|1130.5|1133.5|1131.5|1133.5|1131.5|1131.5|1130.5|1820
1646815990000|2022-03-09 08:53:10|1133||1133||1133||1133||0
1646816000000|2022-03-09 08:53:20|||||||||740
1646816010000|2022-03-09 08:53:30|||||||||350
1646816060000|2022-03-09 08:54:20|1132|1130.5|1129.5|1128|1132|1130.5|1129.5|1128|3073
1646816070000|2022-03-09 08:54:30|1129|1127.5|1128.5|1126.5|1129|1127.5|1128.5|1126.5|295
1646816080000|2022-03-09 08:54:40||1127||1127||1127||1127|0
1646816090000|2022-03-09 08:54:50|1128|1127.5|1129.5|1128|1129.5|1128|1128|1127.5|2020
1646816100000|2022-03-09 08:55:00|1130|1128.5|1133|1131.5|1134.5|1131.5|1130|1128.5|1855
1646816120000|2022-03-09 08:55:20|1134|1132.5|1131.5|1129.5|1134|1133|1131.5|1129.5|764
1646816130000|2022-03-09 08:55:30||1129||1129||1129||1129|0
1646816140000|2022-03-09 08:55:40|1132.5|1129.5|1132.5|1130.5|1133|1130.5|1130.5|1129|1173
1646816150000|2022-03-09 08:55:50|1133||1133||1133||1133||0
1646816170000|2022-03-09 08:56:10|1132.5|1131|1133|1131.5|1133|1131.5|1132.5|1131|273
1646816200000|2022-03-09 08:56:40|1132.5|1131|1131.5|1130.5|1132.5|1131|1131.5|1130.5|1019
1646816210000|2022-03-09 08:56:50|1132|1131|1132|1131|1132|1131|1132|1130.5|1166
1646816220000|2022-03-09 08:57:00|1131.5|1130.5|1132|1130.5|1132.5|1130.5|1131.5|1130.5|228
1646816230000|2022-03-09 08:57:10||1131||1131||1131||1131|0
1646816250000|2022-03-09 08:57:30|1132.5|1131.5|1134|1133|1134|1133|1132.5|1131.5|1312
1646816260000|2022-03-09 08:57:40|1135|1134|1135|1134|1135|1134|1135|1134|815
1646816270000|2022-03-09 08:57:50|1136|1133|1136|1134|1136|1134|1135|1133|2030
1646816280000|2022-03-09 08:58:00|1136.5|1134.5|1139.5|1138|1142|1139|1136|1134.5|3473
1646816290000|2022-03-09 08:58:10|1139|1137|1138.5|1137|1139|1137|1138.5|1137|369
1646816320000|2022-03-09 08:58:40|1139|1138|1140|1138|1140|1138|1139|1138|515
1646816340000|2022-03-09 08:59:00|||||||||109
1646816350000|2022-03-09 08:59:10|1139.5||1139.5||1139.5||1139.5||0
1646816370000|2022-03-09 08:59:30|1139|1137.5|1136|1134|1139|1137.5|1136|1134|2494
1646816380000|2022-03-09 08:59:40|1135.5|1132.5|1134|1133|1135.5|1133|1134|1132.5|1069
1646816390000|2022-03-09 08:59:50||1132.5||1133||1133||1132.5|0
1646816400000|2022-03-09 09:00:00|1135|1133.5|1135.5|1133.5|1135.5|1134.5|1135|1133.5|1203
1646816410000|2022-03-09 09:00:10|1136.5|1134|1139.5|1137|1140.5|1138|1136|1134|1871
1646816420000|2022-03-09 09:00:20|1139|1136.5|1138|1137|1139|1137|1138|1136.5|0
1646816440000|2022-03-09 09:00:40|1137.5|1136.5|1137.5|1136|1137.5|1136.5|1137.5|1136|1724
1646816450000|2022-03-09 09:00:50|||||||||56
1646816470000|2022-03-09 09:01:10|1137||1137||1137||1137||2184
1646816490000|2022-03-09 09:01:30|1137.5|1136.5|1140.5|1138.5|1142.5|1141.5|1137.5|1136.5|4890
1646816520000|2022-03-09 09:02:00|1140||1140||1140||1140||0
1646816550000|2022-03-09 09:02:30|1139.5|1137.5|1139|1137.5|1139.5|1138.5|1138.5|1137.5|1918
1646816560000|2022-03-09 09:02:40|1138.5|1136.5|1138.5|1136.5|1139|1136.5|1138.5|1136.5|356
1646816570000|2022-03-09 09:02:50|1138|1136|1137.5|1135.5|1138|1136|1137.5|1135.5|2184
1646816580000|2022-03-09 09:03:00|1137||1137||1137||1137||0
1646816600000|2022-03-09 09:03:20|1137.5|1136|1138|1136.5|1138|1136.5|1137.5|1135.5|1235
1646816630000|2022-03-09 09:03:50|1137.5||1138||1138||1137.5||150
1646816640000|2022-03-09 09:04:00|1139|1137|1139|1138|1139|1138|1139|1137|747
1646816660000|2022-03-09 09:04:20|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|323
1646816670000|2022-03-09 09:04:30|1138||1138.5||1138.5||1138||724
1646816700000|2022-03-09 09:05:00|1138|1136.5|1136.5|1135|1138|1136.5|1136.5|1135|2899
1646816710000|2022-03-09 09:05:10|1137|1135.5|1136.5|1135|1137|1135.5|1136.5|1135|338
1646816730000|2022-03-09 09:05:30|1137|1136|1139|1137.5|1139|1138|1136.5|1135|4130
1646816740000|2022-03-09 09:05:40||1138||1138||1138||1138|600
1646816750000|2022-03-09 09:05:50|1140|1139|1139|1138|1140|1139|1139|1138|487
1646816760000|2022-03-09 09:06:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|20
1646816770000|2022-03-09 09:06:10|1139|1138|1138.5|1137|1139.5|1138|1138.5|1137|2093
1646816800000|2022-03-09 09:06:40|1139.5|1137.5|1142|1140.5|1142.5|1140.5|1139.5|1137.5|2582
1646816810000|2022-03-09 09:06:50|||||||||4003
1646816820000|2022-03-09 09:07:00|1142.5|1141|1143|1141.5|1143|1141.5|1142.5|1141|291
1646816830000|2022-03-09 09:07:10|1143.5||1143.5||1143.5||1143.5||0
1646816840000|2022-03-09 09:07:20|1143|1141|1140.5|1138.5|1143.5|1141|1140|1138.5|2035
1646816850000|2022-03-09 09:07:30|1140|1138|1140|1138.5|1140.5|1138.5|1139.5|1138|738
1646816870000|2022-03-09 09:07:50|1139.5||1139.5||1140||1139.5||150
1646816880000|2022-03-09 09:08:00|1140|1139|1140.5|1139|1140.5|1139|1140|1139|167
1646816900000|2022-03-09 09:08:20||1138.5||1138.5||1138.5||1138.5|0
1646816910000|2022-03-09 09:08:30||1138||1138||1138||1138|193
1646816930000|2022-03-09 09:08:50||1138.5||1138.5||1138.5||1138.5|0
1646816940000|2022-03-09 09:09:00|1140|1138|1139.5|1138|1140|1138.5|1139.5|1138|3489
1646816950000|2022-03-09 09:09:10|||||||||44
1646816960000|2022-03-09 09:09:20|1139|1137.5|1137.5|1135.5|1139|1137.5|1137.5|1135.5|1766
1646817000000|2022-03-09 09:10:00|1138|1136.5|1142|1140|1142|1140|1138|1136.5|4216
1646817010000|2022-03-09 09:10:10|1141.5|1140.5|1142|1140.5|1142|1140.5|1141.5|1140.5|0
1646817020000|2022-03-09 09:10:20|1143.5|1141|1143.5|1141.5|1143.5|1141.5|1143.5|1141|253
1646817060000|2022-03-09 09:11:00|1144|1143|1145|1143|1145|1143|1144|1143|766
1646817070000|2022-03-09 09:11:10|1144.5|1142.5|1144.5|1143|1144.5|1143|1143.5|1142.5|843
1646817090000|2022-03-09 09:11:30|1144|1142.5|1144|1142.5|1144|1142.5|1143|1141.5|305
1646817110000|2022-03-09 09:11:50|1143.5|1141.5|1143|1141.5|1143.5|1141.5|1143|1141.5|915
1646817120000|2022-03-09 09:12:00||1140.5||1140.5||1140.5||1140|306
1646817130000|2022-03-09 09:12:10||1140||1140||1140||1140|48
1646817140000|2022-03-09 09:12:20|1142.5|1139.5|1142.5|1141|1142.5|1141|1141.5|1139.5|392
1646817160000|2022-03-09 09:12:40|1143|1141.5|1144.5|1143|1144.5|1143|1143|1141|3904
1646817180000|2022-03-09 09:13:00|1145|1144|1145.5|1144.5|1145.5|1144.5|1145|1144|991
1646817190000|2022-03-09 09:13:10||1144||1144||1144||1144|91
1646817210000|2022-03-09 09:13:30|1145|1143.5|1145|1143|1145.5|1144|1144|1143|1260
1646817220000|2022-03-09 09:13:40|1144.5|1143.5|1145.5|1143.5|1146|1144.5|1144.5|1143.5|2723
1646817230000|2022-03-09 09:13:50|1145|1144|1146|1145|1146|1145|1144.5|1144|364
1646817240000|2022-03-09 09:14:00|1145.5|1144.5|1146|1144.5|1146|1144.5|1145.5|1144.5|0
1646817250000|2022-03-09 09:14:10|1145.5||1145.5||1145.5||1145.5||2105
1646817270000|2022-03-09 09:14:30|1144.5|1144|1145|1143|1145.5|1144|1144.5|1142|1536
1646817280000|2022-03-09 09:14:40|1145.5|1144|1144.5|1143|1146|1144|1144.5|1143|2849
1646817290000|2022-03-09 09:14:50|1145|1143.5|1147.5|1145.5|1149|1147.5|1145|1143.5|3812
1646817310000|2022-03-09 09:15:10||1146||1146||1146||1146|0
1646817320000|2022-03-09 09:15:20|1148|1146.5|1149|1147.5|1149.5|1148.5|1148|1146.5|4920
1646817360000|2022-03-09 09:16:00|1148.5|1147|1146.5|1145.5|1148.5|1147|1146|1145|2714
1646817370000|2022-03-09 09:16:10|1147|1145|1147|1145.5|1147|1145.5|1147|1145|1710
1646817400000|2022-03-09 09:16:40|1147.5|1146|1147.5|1146.5|1148.5|1146.5|1147.5|1145.5|914
1646817420000|2022-03-09 09:17:00|1148||1148||1148||1148||8
1646817430000|2022-03-09 09:17:10|1148.5|1147|1149|1147.5|1150.5|1149|1147.5|1146.5|34285
1646817440000|2022-03-09 09:17:20|1148.5|1147|1148.5|1147.5|1151.5|1149.5|1148|1146|24514
1646817450000|2022-03-09 09:17:30|1149|1148|1148.5|1147.5|1150|1148.5|1148.5|1147.5|7292
1646817490000|2022-03-09 09:18:10|1149|1148|1149|1147.5|1149.5|1148|1149|1147.5|1472
1646817510000|2022-03-09 09:18:30|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1148|150
1646817520000|2022-03-09 09:18:40|1150||1150||1150||1150||268
1646817540000|2022-03-09 09:19:00|||||||||285
1646817560000|2022-03-09 09:19:20|1150.5|1148.5|1150.5|1149|1151|1149|1150|1148.5|432
1646817570000|2022-03-09 09:19:30|1150|1148.5|1146|1144|1150.5|1148.5|1146|1144|3295
1646817580000|2022-03-09 09:19:40|1145.5|1143.5|1147|1145.5|1147.5|1145.5|1144|1143|3263
1646817590000|2022-03-09 09:19:50|1146.5|1145|1147|1145|1147|1145|1146.5|1145|150
1646817600000|2022-03-09 09:20:00|1147.5|1145.5|1148.5|1146.5|1149|1146.5|1147.5|1145|1681
1646817620000|2022-03-09 09:20:20||1147||1147||1147||1147|0
1646817630000|2022-03-09 09:20:30|1147|1146.5|1147.5|1146|1148.5|1147|1147|1146|2553
1646817640000|2022-03-09 09:20:40||1145.5||1145.5||1145.5||1145.5|137
1646817670000|2022-03-09 09:21:10|1147|1145|1146.5|1145|1147.5|1145|1146.5|1145|1364
1646817710000|2022-03-09 09:21:50|1147|1145.5|1151|1148.5|1151.5|1148.5|1147|1145.5|3237
1646817720000|2022-03-09 09:22:00|1150.5|1148|1147.5|1145|1150.5|1148|1145.5|1144.5|2439
1646817730000|2022-03-09 09:22:10||1145.5||1145.5||1145.5||1145.5|0
1646817740000|2022-03-09 09:22:20|1148|1146|1148.5|1147|1149.5|1147.5|1148|1146|1481
1646817770000|2022-03-09 09:22:50|1148|1146.5|1147.5|1146|1148.5|1146.5|1147.5|1146|1096
1646817780000|2022-03-09 09:23:00|1148|1146.5|1151.5|1149.5|1151.5|1149.5|1148|1146.5|2467
1646817790000|2022-03-09 09:23:10|1151||1151||1151||1151||0
1646817800000|2022-03-09 09:23:20|||||||||180
1646817810000|2022-03-09 09:23:30|1151.5|1150|1152.5|1150.5|1152.5|1150.5|1151.5|1150|531
1646817830000|2022-03-09 09:23:50|||||||||122
1646817860000|2022-03-09 09:24:20|1153|1151.5|1156.5|1155|1156.5|1155|1153|1151.5|1626
1646817870000|2022-03-09 09:24:30|1156|1154.5|1155|1153|1156|1154.5|1154|1153|665
1646817880000|2022-03-09 09:24:40|1154|1152.5|1152.5|1151|1154|1152.5|1152|1150.5|1534
1646817890000|2022-03-09 09:24:50|1153|1151.5|1153|1151|1154|1152|1153|1151|1447
1646817910000|2022-03-09 09:25:10|1152|1150.5|1153|1151.5|1153.5|1151.5|1151.5|1150|1208
1646817920000|2022-03-09 09:25:20|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|325
1646817930000|2022-03-09 09:25:30|1154|1153|1156|1154.5|1156|1154.5|1154|1153|925
1646817940000|2022-03-09 09:25:40|1155.5|1154|1155|1153|1156|1154|1155|1153|1092
1646817970000|2022-03-09 09:26:10|1153.5|1152.5|1153|1151.5|1155|1152.5|1153|1151.5|2105
1646817980000|2022-03-09 09:26:20|1152.5|1151|1152|1150.5|1153|1151.5|1152|1150.5|2510
1646817990000|2022-03-09 09:26:30|1151.5|1150|1151|1150|1152|1151|1150.5|1149.5|4641
1646818020000|2022-03-09 09:27:00|||||||||1511
1646818030000|2022-03-09 09:27:10|1152|1150.5|1152.5|1151|1153.5|1151.5|1152|1150.5|1994
1646818040000|2022-03-09 09:27:20||1151.5||1151.5||1151.5||1151.5|240
1646818050000|2022-03-09 09:27:30|1152|1151|1150.5|1149.5|1152.5|1151|1150|1148.5|3068
1646818060000|2022-03-09 09:27:40|1150||1150.5||1150.5||1150||140
1646818070000|2022-03-09 09:27:50|1151|1150|1150.5|1149.5|1151|1150|1150.5|1149.5|248
1646818080000|2022-03-09 09:28:00|1149.5|1148.5|1150.5|1148.5|1150.5|1149.5|1149.5|1148.5|435
1646818090000|2022-03-09 09:28:10|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1148|716
1646818100000|2022-03-09 09:28:20|1149||1149||1149||1149||218
1646818110000|2022-03-09 09:28:30|1148.5|1147.5|1148|1147|1148.5|1147.5|1148|1146.5|1450
1646818120000|2022-03-09 09:28:40|1149|1147.5|1149|1148|1149|1148|1148.5|1147.5|425
1646818130000|2022-03-09 09:28:50|1149.5||1149.5||1149.5||1149.5||542
1646818140000|2022-03-09 09:29:00|||||||||908
1646818150000|2022-03-09 09:29:10|1149|1148.5|1149.5|1148|1149.5|1149|1149|1148|440
1646818160000|2022-03-09 09:29:20|1149|1147.5|1146|1144.5|1149|1147.5|1146|1144.5|3343
1646818170000|2022-03-09 09:29:30|1146.5|1145|1147|1146.5|1147.5|1146.5|1146.5|1145|1959
1646818180000|2022-03-09 09:29:40|1146.5|1146|1146.5|1145|1146.5|1146|1146.5|1145|2754
1646818200000|2022-03-09 09:30:00|||||||||1578
1646818210000|2022-03-09 09:30:10|||||||||418
1646818220000|2022-03-09 09:30:20|1147|1145.5|1147.5|1146.5|1147.5|1146.5|1147|1145.5|386
1646818230000|2022-03-09 09:30:30|||||||||172
1646818240000|2022-03-09 09:30:40|1147|1146|1147|1145.5|1147|1146|1147|1145.5|147
1646818250000|2022-03-09 09:30:50|||||||||219
1646818270000|2022-03-09 09:31:10|1146.5|1145|1146|1144.5|1146.5|1145|1145|1144|1715
1646818280000|2022-03-09 09:31:20|1145.5||1145.5||1145.5||1145.5||0
1646818290000|2022-03-09 09:31:30|1146|1145|1146.5|1145|1147.5|1145.5|1146|1144.5|2856
1646818300000|2022-03-09 09:31:40||1144.5||1144.5||1144.5||1144.5|213
1646818310000|2022-03-09 09:31:50||1144||1144||1144||1144|0
1646818340000|2022-03-09 09:32:20||1144.5||1144.5||1144.5||1144.5|0
1646818350000|2022-03-09 09:32:30||1144||1144||1144||1144|196
1646818360000|2022-03-09 09:32:40||1144.5||1144.5||1144.5||1144.5|0
1646818370000|2022-03-09 09:32:50|1146||1146||1146||1146||0
1646818380000|2022-03-09 09:33:00|1145.5|1144|1145.5|1144.5|1145.5|1144.5|1144.5|1144|1547
1646818390000|2022-03-09 09:33:10|1146||1146.5||1146.5||1146||1126
1646818400000|2022-03-09 09:33:20|1146||1146.5||1146.5||1146||564
1646818410000|2022-03-09 09:33:30|1147|1145|1146.5|1145.5|1147.5|1145.5|1146.5|1145|2523
1646818420000|2022-03-09 09:33:40|1147|1146|1149.5|1148|1149.5|1148|1146.5|1145.5|1658
1646818440000|2022-03-09 09:34:00|1150.5|1148.5|1150.5|1149|1150.5|1149|1150.5|1148.5|452
1646818450000|2022-03-09 09:34:10|1151|1149.5|1152.5|1150.5|1152.5|1150.5|1151|1149.5|128
1646818460000|2022-03-09 09:34:20|1153||1152.5||1153||1152.5||0
1646818470000|2022-03-09 09:34:30|1153||1152||1153||1152||0
1646818480000|2022-03-09 09:34:40|1151.5|1150|1152.5|1151|1153|1151|1151|1150|3172
1646818490000|2022-03-09 09:34:50|1151.5||1152||1152||1151.5||247
1646818500000|2022-03-09 09:35:00|1152.5|1150.5|1151.5|1150|1152.5|1150.5|1151.5|1149.5|410
1646818520000|2022-03-09 09:35:20|||||||||800
1646818540000|2022-03-09 09:35:40|||||||||218
1646818550000|2022-03-09 09:35:50|1152.5|1151|1151.5|1150.5|1153|1151.5|1151.5|1150.5|782
1646818570000|2022-03-09 09:36:10|1151|1150|1151|1150|1151.5|1150.5|1150|1149.5|4849
1646818590000|2022-03-09 09:36:30|||||||||200
1646818610000|2022-03-09 09:36:50|1151.5|1150.5|1152.5|1151|1152.5|1151.5|1151.5|1150.5|1805
1646818620000|2022-03-09 09:37:00|1152|1150.5|1151|1149.5|1152|1150.5|1151|1149.5|354
1646818630000|2022-03-09 09:37:10|1150.5||1150.5||1150.5||1150.5||0
1646818650000|2022-03-09 09:37:30|||||||||218
1646818670000|2022-03-09 09:37:50|1150|1149|1148.5|1147|1150.5|1149|1147|1146|4249
1646818680000|2022-03-09 09:38:00||1147.5||1147.5||1147.5||1147.5|222
1646818690000|2022-03-09 09:38:10|1149|1148|1148.5|1147.5|1149|1148|1148.5|1147.5|1778
1646818700000|2022-03-09 09:38:20|1147.5|1146.5|1148.5|1147|1148.5|1147|1147.5|1146.5|443
1646818710000|2022-03-09 09:38:30|1149|1147.5|1151|1149.5|1151|1149.5|1148.5|1147.5|3025
1646818720000|2022-03-09 09:38:40|1151.5|1150|1151.5|1150|1151.5|1150|1151.5|1150|0
1646818730000|2022-03-09 09:38:50|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|0
1646818740000|2022-03-09 09:39:00|1151.5|1150|1152|1151|1152|1151|1151.5|1150|789
1646818750000|2022-03-09 09:39:10|1152.5|1151.5|1152.5|1151|1152.5|1151.5|1152.5|1151|151
1646818760000|2022-03-09 09:39:20|1152|1150.5|1152|1150|1152|1150.5|1152|1150|349
1646818770000|2022-03-09 09:39:30|||||||||85
1646818780000|2022-03-09 09:39:40|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1151|1150.5|795
1646818800000|2022-03-09 09:40:00|1152|1151|1154|1151.5|1154|1151.5|1152|1151|637
1646818810000|2022-03-09 09:40:10|1153.5|1152|1153.5|1152.5|1153.5|1152.5|1153.5|1152|0
1646818830000|2022-03-09 09:40:30|1154|1153|1154.5|1153|1155|1153|1153.5|1152.5|2396
1646818850000|2022-03-09 09:40:50|1154|1152.5|1154.5|1153|1154.5|1153|1153.5|1152.5|808
1646818860000|2022-03-09 09:41:00|1153.5|1152.5|1152.5|1151.5|1153.5|1152.5|1152.5|1151.5|636
1646818870000|2022-03-09 09:41:10|1153.5|1152|1154.5|1152.5|1154.5|1153|1153.5|1152|1453
1646818890000|2022-03-09 09:41:30|1154|1153|1155|1154|1155|1154|1154|1153|2294
1646818900000|2022-03-09 09:41:40|1154.5|1153.5|1153.5|1152|1155|1153.5|1153|1151.5|1848
1646818910000|2022-03-09 09:41:50|1154|1153|1154|1152.5|1154|1153|1154|1152|0
1646818930000|2022-03-09 09:42:10|||||||||494
1646818940000|2022-03-09 09:42:20||1153||1153||1153||1153|0
1646818950000|2022-03-09 09:42:30|1154.5|1153.5|1154|1153|1154.5|1153.5|1154|1153|949
1646818960000|2022-03-09 09:42:40|1153.5|1152.5|1154|1153|1154|1153|1153.5|1152.5|210
1646818970000|2022-03-09 09:42:50|1153.5|1152.5|1152|1151.5|1153.5|1152.5|1152|1150.5|2362
1646818980000|2022-03-09 09:43:00|1153|1152|1152|1151|1153.5|1152|1152|1151|66
1646818990000|2022-03-09 09:43:10|1151.5|1150.5|1151.5|1150|1151.5|1150.5|1151.5|1150|403
1646819000000|2022-03-09 09:43:20|1152|1151|1152|1150|1152|1151|1151.5|1150|315
1646819010000|2022-03-09 09:43:30||1151||1150||1151||1150|150
1646819030000|2022-03-09 09:43:50|1151.5|1150.5|1152|1150.5|1152|1150.5|1151.5|1150.5|368
1646819070000|2022-03-09 09:44:30|1151.5|1150|1150|1149|1151.5|1150|1149.5|1148.5|1389
1646819090000|2022-03-09 09:44:50|||||||||206
1646819100000|2022-03-09 09:45:00|1150.5|1149.5|1151|1149.5|1151|1149.5|1150.5|1149.5|918
1646819110000|2022-03-09 09:45:10|1150.5||1150.5||1150.5||1150.5||0
1646819120000|2022-03-09 09:45:20|1151||1151||1151||1151||0
1646819130000|2022-03-09 09:45:30|1152|1150|1152|1150|1152|1150|1152|1150|2018
1646819140000|2022-03-09 09:45:40|1151.5|1149.5|1151.5|1150|1151.5|1150|1151.5|1149.5|0
1646819160000|2022-03-09 09:46:00|1151|1149.5|1148.5|1147.5|1151|1149.5|1148.5|1147.5|1486
1646819180000|2022-03-09 09:46:20|1148|1147|1148|1146|1148|1147|1148|1146|319
1646819190000|2022-03-09 09:46:30|1147|1144.5|1146|1144.5|1147|1145|1146|1144|508
1646819210000|2022-03-09 09:46:50|1146.5|1145.5|1146|1144.5|1146.5|1145.5|1145|1144.5|1175
1646819220000|2022-03-09 09:47:00||1145||1145||1145||1145|172
1646819230000|2022-03-09 09:47:10|1146.5||1146.5||1146.5||1146.5||305
1646819240000|2022-03-09 09:47:20|1146|1144.5|1146|1144.5|1146|1144.5|1146|1144.5|0
1646819250000|2022-03-09 09:47:30|1146.5|1145|1146|1145|1146.5|1145|1146|1145|0
1646819260000|2022-03-09 09:47:40||1144.5||1145||1145||1144.5|0
1646819270000|2022-03-09 09:47:50|1146.5|1144.5|1146|1144|1146.5|1145|1145|1144|1139
1646819280000|2022-03-09 09:48:00||1144.5||1144.5||1144.5||1144.5|0
1646819290000|2022-03-09 09:48:10|1145.5|1144|1146|1144.5|1146|1144.5|1145.5|1144|0
1646819300000|2022-03-09 09:48:20|1145.5||1145.5||1145.5||1145.5||0
1646819320000|2022-03-09 09:48:40|1145|1145|1146|1144.5|1146|1145|1145|1144|1534
1646819330000|2022-03-09 09:48:50|1146.5|1145.5|1147|1145.5|1147|1145.5|1146.5|1145.5|685
1646819340000|2022-03-09 09:49:00|1146.5|1145|1146|1144.5|1146.5|1145|1146|1144.5|0
1646819360000|2022-03-09 09:49:20|1145.5|1144|1145|1143.5|1145.5|1144.5|1144.5|1143.5|409
1646819370000|2022-03-09 09:49:30|1144.5||1144.5||1144.5||1144.5||0
1646819380000|2022-03-09 09:49:40|1145|1144|1145|1143.5|1145|1144|1145|1143.5|469
1646819390000|2022-03-09 09:49:50|1145.5|1144|1145|1144|1145.5|1144|1145|1143.5|1600
1646819400000|2022-03-09 09:50:00|1145.5|1144.5|1145.5|1144|1145.5|1144.5|1145.5|1144|1242
1646819410000|2022-03-09 09:50:10|1146|1145|1147|1146|1147|1146|1146|1145|788
1646819420000|2022-03-09 09:50:20|1146.5|1145.5|1149|1147|1149|1147|1146.5|1145|1415
1646819430000|2022-03-09 09:50:30||1148||1148||1148||1148|0
1646819440000|2022-03-09 09:50:40|1148.5|1147.5|1149|1147|1149.5|1148.5|1148.5|1147|1870
1646819450000|2022-03-09 09:50:50|1148.5||1148.5||1149||1148.5||0
1646819460000|2022-03-09 09:51:00|1148|1146.5|1146.5|1145|1148|1147|1146.5|1145|1929
1646819470000|2022-03-09 09:51:10|1146|1145.5|1146.5|1145|1146.5|1145.5|1146|1145|26
1646819480000|2022-03-09 09:51:20|1146|1145.5|1146.5|1145|1147|1145.5|1146|1145|2503
1646819490000|2022-03-09 09:51:30|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|208
1646819560000|2022-03-09 09:52:40|1147.5|1146|1148|1146.5|1148|1147.5|1147.5|1146|2440
1646819570000|2022-03-09 09:52:50|1147.5|1146|1148|1146.5|1148|1146.5|1147.5|1146|162
1646819580000|2022-03-09 09:53:00|1148.5|1147.5|1149|1147.5|1149.5|1147.5|1148.5|1146.5|2633
1646819590000|2022-03-09 09:53:10|1149.5|1148.5|1150|1148.5|1150|1148.5|1149|1148.5|937
1646819610000|2022-03-09 09:53:30|1149.5|1148|1148|1147|1150|1148|1148|1147|3505
1646819620000|2022-03-09 09:53:40|1148.5|1147.5|1148.5|1147|1148.5|1147.5|1148.5|1147|112
1646819630000|2022-03-09 09:53:50|1148||1148||1148||1148||0
1646819640000|2022-03-09 09:54:00|1147.5|1146.5|1146.5|1145|1147.5|1146.5|1146.5|1145|5100
1646819660000|2022-03-09 09:54:20|||||||||35
1646819670000|2022-03-09 09:54:30|1146|1144|1145|1144|1146|1144|1144.5|1144|644
1646819680000|2022-03-09 09:54:40|1144.5||1145||1145||1144.5||312
1646819690000|2022-03-09 09:54:50|1144|1143.5|1144|1143.5|1145|1144|1144|1143|3140
1646819700000|2022-03-09 09:55:00|1143.5|1142.5|1141.5|1140|1143.5|1143|1141|1139.5|2211
1646819710000|2022-03-09 09:55:10|1142|1140.5|1142|1140.5|1143|1142|1142|1140|3770
1646819720000|2022-03-09 09:55:20|1142.5|1141|1143.5|1142|1144|1142|1142.5|1141|406
1646819730000|2022-03-09 09:55:30|||||||||800
1646819740000|2022-03-09 09:55:40|1142.5|1141.5|1142.5|1141|1142.5|1141.5|1141.5|1141|1024
1646819750000|2022-03-09 09:55:50|1142|1141.5|1142.5|1141|1142.5|1141.5|1142|1141|147
1646819770000|2022-03-09 09:56:10|1142|1140.5|1141.5|1140|1142|1140.5|1141.5|1140|282
1646819780000|2022-03-09 09:56:20|1142|1140.5|1141.5|1140|1142|1141|1141.5|1140|632
1646819790000|2022-03-09 09:56:30|1141||1141||1141||1141||0
1646819800000|2022-03-09 09:56:40|||||||||202
1646819810000|2022-03-09 09:56:50|1140.5|1139|1139|1138|1140.5|1139|1139|1138|88
1646819820000|2022-03-09 09:57:00|1139.5|1138.5|1140|1139|1140.5|1139.5|1139.5|1138.5|2881
1646819830000|2022-03-09 09:57:10|1139.5|1138|1138.5|1137.5|1139.5|1138|1138.5|1137|285
1646819840000|2022-03-09 09:57:20|1138|1137|1138|1137|1138|1137|1138|1137|0
1646819850000|2022-03-09 09:57:30|1138.5|1137.5|1138|1137|1138.5|1137.5|1138|1137|52
1646819860000|2022-03-09 09:57:40|1137.5|1136.5|1138|1136|1138|1137|1137|1135|775
1646819870000|2022-03-09 09:57:50|1137.5||1137||1137.5||1137||0
1646819880000|2022-03-09 09:58:00|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|506
1646819890000|2022-03-09 09:58:10|1136|1135|1135.5|1134.5|1137|1135|1135.5|1133.5|3568
1646819900000|2022-03-09 09:58:20|1135|1134|1135.5|1134.5|1135.5|1134.5|1134.5|1133.5|628
1646819910000|2022-03-09 09:58:30||1134||1134.5||1134.5||1134|455
1646819920000|2022-03-09 09:58:40|1135|1134|1135|1133.5|1135|1134|1135|1133.5|2221
1646819940000|2022-03-09 09:59:00|1134.5|1134|1136|1134|1137.5|1135|1134.5|1134|1909
1646819950000|2022-03-09 09:59:10|||||||||221
1646819960000|2022-03-09 09:59:20|1135.5|1133.5|1135|1133.5|1135.5|1133.5|1135|1133.5|97
1646819970000|2022-03-09 09:59:30|1134.5|1133|1133.5|1132.5|1134.5|1133|1133|1132.5|1267
1646819990000|2022-03-09 09:59:50|1133||1133||1133||1133||26
1646820000000|2022-03-09 10:00:00|1133.5|1133|1130|1129|1133.5|1133|1130|1129|6886
1646820010000|2022-03-09 10:00:10|1130.5|1129.5|1132.5|1131.5|1133|1132|1130.5|1129.5|2547
1646820020000|2022-03-09 10:00:20|1132|1131|1132.5|1131|1132.5|1131|1132|1130.5|289
1646820030000|2022-03-09 10:00:30||1132||1131||1132||1131|446
1646820040000|2022-03-09 10:00:40|1132|1130.5|1132.5|1131|1132.5|1131|1131.5|1130.5|298
1646820050000|2022-03-09 10:00:50|1132|1131.5|1132.5|1131.5|1133|1131.5|1132|1131.5|397
1646820060000|2022-03-09 10:01:00|1133|1132|1133.5|1132.5|1134|1133|1133|1132|3819
1646820070000|2022-03-09 10:01:10|1133|1132|1133.5|1132|1133.5|1132|1132.5|1132|243
1646820080000|2022-03-09 10:01:20|1133||1133||1133||1133||0
1646820090000|2022-03-09 10:01:30|1132.5|1131.5|1132.5|1131.5|1133|1131.5|1132.5|1131.5|764
1646820100000|2022-03-09 10:01:40|1133||1133||1133||1133||918
1646820110000|2022-03-09 10:01:50|1134|1132|1134.5|1133.5|1134.5|1133.5|1133.5|1132|1950
1646820120000|2022-03-09 10:02:00|1135|1134|1136.5|1135|1136.5|1135|1135|1134|776
1646820130000|2022-03-09 10:02:10|1136||1136.5||1136.5||1136||1
1646820140000|2022-03-09 10:02:20|1136|1135.5|1136.5|1135|1137.5|1136|1136|1135|2271
1646820150000|2022-03-09 10:02:30|1136||1136||1136.5||1136||0
1646820160000|2022-03-09 10:02:40|1135.5|1134.5|1135.5|1134.5|1136|1134.5|1135.5|1134.5|933
1646820170000|2022-03-09 10:02:50|1134.5|1134|1134.5|1133|1135.5|1134.5|1134|1133|798
1646820180000|2022-03-09 10:03:00|1135|1133.5|1135.5|1133.5|1135.5|1133.5|1135|1133.5|1076
1646820190000|2022-03-09 10:03:10|||||||||4
1646820220000|2022-03-09 10:03:40|||||||||1100
1646820230000|2022-03-09 10:03:50|1136|1134|1136.5|1135.5|1137.5|1135.5|1135.5|1134|5472
1646820240000|2022-03-09 10:04:00|1137||1137||1137||1137||310
1646820270000|2022-03-09 10:04:30|1136.5|1135|1136|1134.5|1137|1136|1136|1134.5|3229
1646820280000|2022-03-09 10:04:40|1135.5|1133|1134.5|1133|1135.5|1134.5|1134|1132.5|1170
1646820300000|2022-03-09 10:05:00|1133.5|1132|1134|1133|1134.5|1133|1133.5|1132|259
1646820330000|2022-03-09 10:05:30|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|200
1646820340000|2022-03-09 10:05:40|1134||1133.5||1134||1133.5||1336
1646820350000|2022-03-09 10:05:50|1134|1133|1134|1133|1134|1133|1134|1133|999
1646820360000|2022-03-09 10:06:00|||||||||22
1646820380000|2022-03-09 10:06:20|1133.5|1132.5|1134|1133|1134|1133|1133.5|1132.5|517
1646820420000|2022-03-09 10:07:00|1133.5|1132.5|1134|1132.5|1134|1132.5|1133.5|1132.5|545
1646820430000|2022-03-09 10:07:10|1133.5|1133|1134|1132.5|1134|1133|1133.5|1132.5|496
1646820440000|2022-03-09 10:07:20||1133||1133||1133||1133|0
1646820450000|2022-03-09 10:07:30|||||||||110
1646820460000|2022-03-09 10:07:40|1134.5|1133.5|1134|1133|1136|1134.5|1134|1132.5|5487
1646820470000|2022-03-09 10:07:50||1132.5||1133||1133||1132.5|773
1646820480000|2022-03-09 10:08:00|1134.5|1134|1136|1134|1136|1134|1134.5|1134|973
1646820490000|2022-03-09 10:08:10|1135.5|1135|1135|1134|1135.5|1135|1135|1133.5|84
1646820500000|2022-03-09 10:08:20|1135.5|1135|1135.5|1135|1135.5|1135|1135|1134|668
1646820510000|2022-03-09 10:08:30|1135|1134|1135|1133.5|1135|1134|1135|1133.5|277
1646820520000|2022-03-09 10:08:40|1135.5|1135|1135.5|1135|1135.5|1135|1135.5|1135|0
1646820540000|2022-03-09 10:09:00|1135|1134.5|1137|1135|1137|1135|1135|1134.5|2665
1646820560000|2022-03-09 10:09:20|1136.5|1134.5|1136|1134.5|1136.5|1134.5|1136|1134.5|0
1646820580000|2022-03-09 10:09:40|1135.5|1135|1136|1134.5|1136|1135|1135.5|1134.5|322
1646820590000|2022-03-09 10:09:50||1135||1135||1135||1135|0
1646820600000|2022-03-09 10:10:00|1136.5|1136|1136.5|1135|1137|1136|1136.5|1135|2017
1646820610000|2022-03-09 10:10:10|1136||1136.5||1136.5||1136||371
1646820620000|2022-03-09 10:10:20|||||||||7
1646820630000|2022-03-09 10:10:30||1135.5||1135.5||1135.5||1135|0
1646820650000|2022-03-09 10:10:50|1136||1136||1136||1136||1860
1646820660000|2022-03-09 10:11:00|1135.5|1135|1134|1132.5|1135.5|1135.5|1134|1132.5|2178
1646820670000|2022-03-09 10:11:10|1133.5||1133.5||1133.5||1133.5||0
1646820680000|2022-03-09 10:11:20|1133|1132|1132|1131|1133|1132|1132|1130.5|468
1646820690000|2022-03-09 10:11:30|1131.5|1130.5|1132|1130.5|1132|1131|1131.5|1130|890
1646820700000|2022-03-09 10:11:40|||||||||1010
1646820710000|2022-03-09 10:11:50|1132.5|1131.5|1133|1131.5|1133.5|1131.5|1132|1131.5|450
1646820720000|2022-03-09 10:12:00|1133.5||1133.5||1133.5||1133.5||141
1646820730000|2022-03-09 10:12:10||1132||1132.5||1132.5||1132|0
1646820740000|2022-03-09 10:12:20|||||||||4468
1646820750000|2022-03-09 10:12:30|||||||||38
1646820760000|2022-03-09 10:12:40|1134||1134||1134||1134||205
1646820770000|2022-03-09 10:12:50|1133.5|1132|1133.5|1131.5|1133.5|1132|1132.5|1131|1442
1646820780000|2022-03-09 10:13:00|1133|1132|1132|1130.5|1133|1132|1131.5|1130.5|611
1646820790000|2022-03-09 10:13:10|1131.5|1131|1132|1131|1132|1131|1131.5|1131|445
1646820800000|2022-03-09 10:13:20|1131.5|1130.5|1131.5|1130.5|1132|1130.5|1131.5|1129.5|2058
1646820810000|2022-03-09 10:13:30|1131|1130|1131|1129.5|1131|1130.5|1131|1129.5|156
1646820820000|2022-03-09 10:13:40||1130.5||1130||1130.5||1129.5|722
1646820830000|2022-03-09 10:13:50|1130.5|1129.5|1130.5|1128.5|1131|1129.5|1130.5|1128|2211
1646820840000|2022-03-09 10:14:00|1130|1128|1129|1127.5|1130.5|1128|1129|1127|2504
1646820850000|2022-03-09 10:14:10|1128.5|1128|1129|1127.5|1129.5|1128|1128.5|1127.5|2744
1646820880000|2022-03-09 10:14:40|1128|1127|1127.5|1126.5|1128.5|1127|1127.5|1126.5|4519
1646820890000|2022-03-09 10:14:50|1127|1126|1128|1126.5|1128|1126.5|1127|1126|1530
1646820900000|2022-03-09 10:15:00|1127.5||1127.5||1127.5||1127.5||3234
1646820910000|2022-03-09 10:15:10|1128|1127|1128|1126.5|1128|1127|1128|1126.5|921
1646820920000|2022-03-09 10:15:20|1127.5|1126|1127|1126|1127.5|1126|1127|1126|1429
1646820930000|2022-03-09 10:15:30|1126|1125.5|1126|1125|1126|1125.5|1126|1125|429
1646820940000|2022-03-09 10:15:40|1126.5|1124.5|1126.5|1125|1126.5|1125|1126.5|1124.5|1961
1646820950000|2022-03-09 10:15:50|1126|1124.5|1125|1123.5|1126|1124.5|1125|1123.5|1959
1646820960000|2022-03-09 10:16:00|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|1324
1646820970000|2022-03-09 10:16:10|1124|1122.5|1125|1123|1125|1123.5|1124|1122|2512
1646820980000|2022-03-09 10:16:20|1124.5|1123.5|1124.5|1123|1124.5|1123.5|1124.5|1123|682
1646820990000|2022-03-09 10:16:30|1124|1122.5|1124.5|1122.5|1124.5|1122.5|1124|1122.5|6
1646821000000|2022-03-09 10:16:40|1124|1123|1123|1122|1124|1123|1123|1122|460
1646821010000|2022-03-09 10:16:50|1122.5|1121.5|1122.5|1121|1123|1121.5|1122.5|1121|1560
1646821020000|2022-03-09 10:17:00||1121.5||1121||1121.5||1121|1211
1646821030000|2022-03-09 10:17:10|1122|1120.5|1121.5|1120.5|1122|1120.5|1121.5|1120|1121
1646821040000|2022-03-09 10:17:20|1122|1121|1121|1120|1122|1121|1121|1120|1384
1646821050000|2022-03-09 10:17:30|1120.5|1119.5|1120.5|1119|1121|1119.5|1120|1119|9997
1646821060000|2022-03-09 10:17:40|1120|1119.5|1120|1119|1120.5|1119.5|1120|1119|2519
1646821070000|2022-03-09 10:17:50||1118.5||1118.5||1118.5||1118.5|130
1646821080000|2022-03-09 10:18:00|1119|1118|1121|1119.5|1121|1119.5|1119|1118|4143
1646821090000|2022-03-09 10:18:10||1120||1120||1120.5||1120|1645
1646821100000|2022-03-09 10:18:20|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|371
1646821110000|2022-03-09 10:18:30||1121||1121||1121||1121|0
1646821120000|2022-03-09 10:18:40|1122.5|1121.5|1122.5|1121|1122.5|1121.5|1122.5|1121|834
1646821130000|2022-03-09 10:18:50|||||||||264
1646821140000|2022-03-09 10:19:00|1122||1122||1122||1122||601
1646821150000|2022-03-09 10:19:10|1122.5|1121.5|1122.5|1121.5|1123|1121.5|1122.5|1121.5|419
1646821170000|2022-03-09 10:19:30|1121.5|1121|1123|1121.5|1123|1122|1121.5|1120.5|2922
1646821180000|2022-03-09 10:19:40|||||||||223
1646821190000|2022-03-09 10:19:50|1122.5|1121|1122.5|1121|1122.5|1121|1122.5|1120.5|680
1646821200000|2022-03-09 10:20:00|1122|1120.5|1120.5|1119|1122|1120.5|1120.5|1119|859
1646821210000|2022-03-09 10:20:10||1118.5||1118.5||1118.5||1118.5|61
1646821220000|2022-03-09 10:20:20|||||||||1808
1646821230000|2022-03-09 10:20:30|1121|1119|1121.5|1119.5|1122|1120|1120.5|1119|4027
1646821240000|2022-03-09 10:20:40|1122|1120|1121.5|1120|1122|1120|1121.5|1119.5|224
1646821250000|2022-03-09 10:20:50|||||||||105
1646821260000|2022-03-09 10:21:00|||||||||231
1646821290000|2022-03-09 10:21:30|1121|1120.5|1122|1120.5|1122|1120.5|1121|1120.5|868
1646821300000|2022-03-09 10:21:40|1122.5|1121.5|1123.5|1121.5|1123.5|1121.5|1122.5|1121.5|952
1646821350000|2022-03-09 10:22:30|1123||1123||1123||1123||1500
1646821360000|2022-03-09 10:22:40|||||||||4
1646821370000|2022-03-09 10:22:50|1122.5|1122|1123|1122|1123.5|1122|1122.5|1121.5|2075
1646821400000|2022-03-09 10:23:20|||||||||223
1646821430000|2022-03-09 10:23:50|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|327
1646821440000|2022-03-09 10:24:00|1122|1121|1122.5|1121.5|1122.5|1121.5|1122|1121|1261
1646821450000|2022-03-09 10:24:10|1123|1122|1123.5|1122|1123.5|1122|1122.5|1121.5|2511
1646821460000|2022-03-09 10:24:20||1122.5||1122||1123||1122|338
1646821490000|2022-03-09 10:24:50|1123||1123||1123||1123||0
1646821500000|2022-03-09 10:25:00|||||||||302
1646821510000|2022-03-09 10:25:10|||||||||223
1646821520000|2022-03-09 10:25:20|1123.5|1122.5|1125|1123|1125|1123|1123.5|1122|3975
1646821530000|2022-03-09 10:25:30|1124.5||1124.5||1124.5||1124||373
1646821580000|2022-03-09 10:26:20|||||||||484
1646821590000|2022-03-09 10:26:30|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|665
1646821600000|2022-03-09 10:26:40||1122||1122||1122||1122|129
1646821620000|2022-03-09 10:27:00|||||||||544
1646821640000|2022-03-09 10:27:20|1123.5|1121.5|1121|1120|1123.5|1121.5|1121|1120|2402
1646821650000|2022-03-09 10:27:30|||||||||200
1646821660000|2022-03-09 10:27:40|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|11
1646821680000|2022-03-09 10:28:00|1120|1119|1120|1118.5|1120|1119|1120|1118.5|2098
1646821710000|2022-03-09 10:28:30|1119.5|1118|1118.5|1117.5|1119.5|1118|1118.5|1117.5|2344
1646821720000|2022-03-09 10:28:40|1119|1118|1118.5|1117|1119.5|1118|1117.5|1116.5|2638
1646821730000|2022-03-09 10:28:50|1118|1116.5|1117|1116|1118|1116.5|1117|1116|567
1646821740000|2022-03-09 10:29:00|1116.5|1115.5|1118|1117|1118.5|1117.5|1116.5|1115|4060
1646821750000|2022-03-09 10:29:10|1118.5|1118|1119.5|1117.5|1119.5|1118|1118.5|1117|3165
1646821760000|2022-03-09 10:29:20|1118.5|1117|1118|1116.5|1118.5|1117|1118|1116.5|663
1646821770000|2022-03-09 10:29:30|1117.5|1116|1116.5|1115|1117.5|1116.5|1116.5|1115|528
1646821780000|2022-03-09 10:29:40|1116|1114.5|1115.5|1113.5|1116|1114.5|1115.5|1113.5|1903
1646821790000|2022-03-09 10:29:50|1116|1114|1115.5|1114|1116|1114.5|1115.5|1114|595
1646821800000|2022-03-09 10:30:00|1115|1113.5|1114.5|1113.5|1115|1113.5|1114.5|1113.5|3295
1646821810000|2022-03-09 10:30:10||1113||1113||1113||1113|4128
1646821820000|2022-03-09 10:30:20|1115|1114|1114|1112.5|1115|1114|1114|1112.5|3587
1646821830000|2022-03-09 10:30:30|1113.5||1113.5||1113.5||1113.5||542
1646821840000|2022-03-09 10:30:40|1113|1112|1113|1111.5|1113|1112|1113|1111.5|750
1646821850000|2022-03-09 10:30:50|1112.5||1112.5||1112.5||1112.5||148
1646821860000|2022-03-09 10:31:00|1113|1112|1119|1118|1120.5|1118|1112.5|1111.5|30108
1646821870000|2022-03-09 10:31:10|1118.5|1118.5|1119|1117|1122|1120.5|1118.5|1117|33692
1646821880000|2022-03-09 10:31:20|1119.5|1117.5|1120.5|1118.5|1122|1120|1119.5|1117.5|832
1646821890000|2022-03-09 10:31:30|1120|1118|1124|1122|1125|1122|1119.5|1117.5|8223
1646821920000|2022-03-09 10:32:00|1124.5|1122.5|1124.5|1123|1124.5|1123|1124.5|1122.5|286
1646821980000|2022-03-09 10:33:00|1125|1123.5|1125.5|1124.5|1125.5|1124.5|1125|1123.5|1764
1646821990000|2022-03-09 10:33:10|1126||1126.5||1126.5||1126||946
1646822040000|2022-03-09 10:34:00|1126|1124|1126|1124.5|1126|1124.5|1125|1124|1173
1646822100000|2022-03-09 10:35:00|1126.5|1125|1132|1130|1132|1130|1126.5|1124.5|2640
1646822110000|2022-03-09 10:35:10|1132.5|1130.5|1133.5|1132|1133.5|1132.5|1132.5|1130|1173
1646822120000|2022-03-09 10:35:20|1133|1131.5|1132|1131|1133.5|1131.5|1132|1130.5|472
1646822130000|2022-03-09 10:35:30|1131.5|1130.5|1131.5|1130|1131.5|1130.5|1131.5|1130|47
1646822160000|2022-03-09 10:36:00|||||||||5
1646822190000|2022-03-09 10:36:30|||||||||879
1646822200000|2022-03-09 10:36:40|1132|1130.5|1133|1131|1133|1131|1132|1130.5|477
1646822210000|2022-03-09 10:36:50|1133.5|1131.5|1134.5|1133|1135|1133|1133.5|1131|1271
1646822220000|2022-03-09 10:37:00|1133.5|1132.5|1133.5|1132|1133.5|1132.5|1133.5|1132|452
1646822240000|2022-03-09 10:37:20|1133|1131|1131.5|1130|1133|1131|1130.5|1130|1444
1646822250000|2022-03-09 10:37:30||1130.5||1130.5||1130.5||1130.5|0
1646822260000|2022-03-09 10:37:40||1130||1130||1130||1129.5|0
1646822270000|2022-03-09 10:37:50|1131|1129.5|1131.5|1130|1131.5|1130|1131|1129.5|150
1646822280000|2022-03-09 10:38:00|1131||1131||1131||1131||100
1646822290000|2022-03-09 10:38:10|1130.5|1129.5|1130.5|1129|1131|1129.5|1130|1129|839
1646822300000|2022-03-09 10:38:20|1131|1129.5|1134.5|1133|1134.5|1133|1131|1129.5|2646
1646822310000|2022-03-09 10:38:30||1133.5||1133.5||1133.5||1133.5|0
1646822320000|2022-03-09 10:38:40|1135.5||1135.5||1135.5||1135.5||35
1646822340000|2022-03-09 10:39:00|1136||1136||1136||1136||19
1646822370000|2022-03-09 10:39:30|1135.5||1135.5||1135.5||1135.5||0
1646822380000|2022-03-09 10:39:40|1135|1133|1131.5|1130|1135.5|1133|1131.5|1130|1390
1646822410000|2022-03-09 10:40:10|1131||1131||1131||1131||0
1646822430000|2022-03-09 10:40:30|1131.5|1130.5|1132.5|1130.5|1132.5|1130.5|1131.5|1130.5|988
1646822470000|2022-03-09 10:41:10|1132|1130|1130.5|1129|1132|1130|1130.5|1128.5|328
1646822480000|2022-03-09 10:41:20|1130|1128.5|1129.5|1128|1130.5|1128.5|1129.5|1128|675
1646822510000|2022-03-09 10:41:50|1130|1128.5|1130.5|1128.5|1130.5|1128.5|1129.5|1128.5|82
1646822520000|2022-03-09 10:42:00|1131|1129|1133.5|1131.5|1133.5|1131.5|1131|1129|1782
1646822550000|2022-03-09 10:42:30|||||||||764
1646822570000|2022-03-09 10:42:50|1132.5||1133||1133.5||1132.5||150
1646822580000|2022-03-09 10:43:00|1132.5||1133||1133||1132.5||10
1646822590000|2022-03-09 10:43:10||1132||1132||1132||1132|465
1646822600000|2022-03-09 10:43:20|1133.5|1132.5|1137|1135|1137.5|1135|1133.5|1132.5|1417
1646822630000|2022-03-09 10:43:50|1136.5|1134.5|1135|1133|1136.5|1134.5|1134|1132|1869
1646822670000|2022-03-09 10:44:30|1134.5||1134.5||1134.5||1134.5||0
1646822700000|2022-03-09 10:45:00|1134|1132.5|1134.5|1133|1134.5|1133|1134|1131.5|356
1646822710000|2022-03-09 10:45:10|1134|1132.5|1134|1132.5|1134.5|1132.5|1133.5|1132|150
1646822720000|2022-03-09 10:45:20|1133|1132|1133.5|1132.5|1133.5|1132.5|1133|1132|219
1646822740000|2022-03-09 10:45:40|1133|1132|1133.5|1132|1133.5|1132.5|1133|1132|194
1646822760000|2022-03-09 10:46:00|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|235
1646822770000|2022-03-09 10:46:10|1134.5||1134.5||1134.5||1134.5||111
1646822780000|2022-03-09 10:46:20|1135|1133.5|1135|1134|1135|1134|1135|1132.5|74
1646822790000|2022-03-09 10:46:30|1134.5|1133|1133.5|1132.5|1135|1133|1133.5|1132.5|1530
1646822820000|2022-03-09 10:47:00|1133|1132|1133|1132|1133|1132|1133|1132|39
1646822850000|2022-03-09 10:47:30|1133.5|1133|1134|1133.5|1134.5|1133.5|1133.5|1133|1165
1646822870000|2022-03-09 10:47:50|1134.5|1133|1134.5|1133.5|1135|1133.5|1134.5|1133|1175
1646822880000|2022-03-09 10:48:00||1133||1133||1133||1133|223
1646822910000|2022-03-09 10:48:30|1134||1134||1134||1134||0
1646822920000|2022-03-09 10:48:40|1133|1132.5|1132|1131|1134|1133|1132|1131|2692
1646822930000|2022-03-09 10:48:50|||||||||50
1646822940000|2022-03-09 10:49:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132|1131.5|243
1646822960000|2022-03-09 10:49:20|1133||1133||1133||1133||230
1646822970000|2022-03-09 10:49:30|1132.5||1133||1133||1132.5||150
1646822990000|2022-03-09 10:49:50|1133.5|1132|1134|1132|1134|1133|1133.5|1132|1186
1646823000000|2022-03-09 10:50:00||1132.5||1133||1133||1132.5|847
1646823010000|2022-03-09 10:50:10|||||||||45
1646823030000|2022-03-09 10:50:30|1134.5|1133.5|1135|1133.5|1135|1133.5|1134.5|1133|896
1646823050000|2022-03-09 10:50:50|||||||||1
1646823070000|2022-03-09 10:51:10|1134.5|1133|1134|1133|1134.5|1133|1132.5|1131|3834
1646823090000|2022-03-09 10:51:30|1134.5||1134.5||1134.5||1134.5||532
1646823100000|2022-03-09 10:51:40|1135|1133.5|1136|1135|1136.5|1135|1135|1133.5|1103
1646823110000|2022-03-09 10:51:50|||||||||100
1646823120000|2022-03-09 10:52:00|1135.5|1134.5|1138|1136.5|1138|1136.5|1135.5|1134.5|2788
1646823130000|2022-03-09 10:52:10|1138.5||1138.5||1139||1138.5||0
1646823140000|2022-03-09 10:52:20||1137||1137.5||1137.5||1137|0
1646823150000|2022-03-09 10:52:30|1139|1138|1139|1137.5|1139|1138|1138|1137|1697
1646823160000|2022-03-09 10:52:40|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|0
1646823170000|2022-03-09 10:52:50|||||||||1248
1646823180000|2022-03-09 10:53:00|1138|1135.5|1140|1138.5|1140|1138.5|1136.5|1135|3305
1646823190000|2022-03-09 10:53:10|||||||||56
1646823200000|2022-03-09 10:53:20|||||||||289
1646823220000|2022-03-09 10:53:40||1139.5||1138.5||1139.5||1138.5|0
1646823230000|2022-03-09 10:53:50|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|435
1646823250000|2022-03-09 10:54:10|1139|1137.5|1138.5|1137.5|1139|1137.5|1138.5|1136.5|551
1646823260000|2022-03-09 10:54:20|||||||||139
1646823270000|2022-03-09 10:54:30|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|0
1646823280000|2022-03-09 10:54:40|1137.5|1135.5|1138|1137|1138|1137|1136.5|1134.5|3011
1646823290000|2022-03-09 10:54:50|1137.5|1136|1137.5|1135.5|1137.5|1136|1137.5|1135.5|283
1646823300000|2022-03-09 10:55:00|1137||1136.5||1137||1136.5||229
1646823340000|2022-03-09 10:55:40|1137|1136|1138|1137|1138|1137|1137|1136|636
1646823360000|2022-03-09 10:56:00|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1135.5|611
1646823400000|2022-03-09 10:56:40|1137|1135|1137|1135|1137|1135|1136.5|1135|700
1646823420000|2022-03-09 10:57:00|1136.5||1136.5||1136.5||1136.5||0
1646823430000|2022-03-09 10:57:10|1136||1136||1136||1136||0
1646823440000|2022-03-09 10:57:20|1135.5|1134.5|1136|1134.5|1136|1134.5|1135.5|1134.5|17
1646823450000|2022-03-09 10:57:30|1135.5|1134|1134.5|1133.5|1135.5|1134|1134.5|1133.5|497
1646823490000|2022-03-09 10:58:10|||||||||470
1646823500000|2022-03-09 10:58:20|||||||||146
1646823510000|2022-03-09 10:58:30||1133||1133||1133||1133|58
1646823520000|2022-03-09 10:58:40|1134|1132.5|1134.5|1132|1134.5|1132.5|1134|1132|1749
1646823530000|2022-03-09 10:58:50|1133.5|1132.5|1134.5|1133|1134.5|1133|1133.5|1131.5|0
1646823540000|2022-03-09 10:59:00|1134||1134||1134||1134||0
1646823550000|2022-03-09 10:59:10|1133.5|1132.5|1133.5|1132|1133.5|1132.5|1133.5|1132|289
1646823560000|2022-03-09 10:59:20|1133||1133||1133||1133||46
1646823570000|2022-03-09 10:59:30|1133.5|1132.5|1133.5|1132.5|1134|1132.5|1133.5|1132|1728
1646823580000|2022-03-09 10:59:40|1134|1133.5|1134|1132.5|1134|1133.5|1133.5|1132|809
1646823590000|2022-03-09 10:59:50||1133||1133||1133||1133|0
1646823620000|2022-03-09 11:00:20|||||||||133
1646823630000|2022-03-09 11:00:30|1133.5||1134||1134||1133.5||109
1646823640000|2022-03-09 11:00:40|1133.5|1132|1132.5|1131|1133.5|1132|1132.5|1131|373
1646823650000|2022-03-09 11:00:50||1130.5||1131||1131||1130|135
1646823670000|2022-03-09 11:01:10|1132||1132||1132||1132||0
1646823690000|2022-03-09 11:01:30|||||||||129
1646823720000|2022-03-09 11:02:00|1131.5|1130|1132|1130.5|1132|1130.5|1131|1130|726
1646823750000|2022-03-09 11:02:30|1132.5|1131|1133.5|1132.5|1133.5|1132.5|1132.5|1131|1701
1646823760000|2022-03-09 11:02:40|1133|1131.5|1132.5|1130.5|1133|1131.5|1132.5|1130.5|223
1646823770000|2022-03-09 11:02:50|1132||1131.5||1132||1131.5||0
1646823790000|2022-03-09 11:03:10|||||||||498
1646823830000|2022-03-09 11:03:50|1131|1130|1131|1129.5|1131|1130|1131|1129.5|319
1646823850000|2022-03-09 11:04:10|||||||||123
1646823870000|2022-03-09 11:04:30|1130.5||1130.5||1130.5||1130.5||0
1646823890000|2022-03-09 11:04:50|||||||||98
1646823900000|2022-03-09 11:05:00|1131|1130|1131|1130|1131.5|1130|1130.5|1130|1782
1646823940000|2022-03-09 11:05:40|1130.5|1129.5|1129.5|1128|1130.5|1129.5|1129|1128|662
1646823970000|2022-03-09 11:06:10|1129|1127.5|1130.5|1129|1130.5|1129|1128|1127.5|3284
1646823980000|2022-03-09 11:06:20|1130|1128.5|1130.5|1129|1130.5|1129|1129.5|1128.5|540
1646824030000|2022-03-09 11:07:10|1130|1128.5|1128.5|1127|1130|1128.5|1127.5|1126.5|3075
1646824040000|2022-03-09 11:07:20|1129|1127.5|1129.5|1128.5|1129.5|1128.5|1129|1127.5|1224
1646824050000|2022-03-09 11:07:30|1129|1128|1128.5|1127|1129|1128.5|1128.5|1126.5|1696
1646824060000|2022-03-09 11:07:40|1129|1127.5|1130.5|1129.5|1130.5|1129.5|1129|1127.5|3175
1646824080000|2022-03-09 11:08:00|1131|1130|1131|1130|1131|1130|1130|1129.5|1480
1646824110000|2022-03-09 11:08:30|||||||||3200
1646824130000|2022-03-09 11:08:50|1131.5|1130.5|1131.5|1131|1131.5|1131|1131.5|1130.5|103
1646824140000|2022-03-09 11:09:00|1131|1130.5|1131.5|1131|1131.5|1131|1131|1130.5|539
1646824150000|2022-03-09 11:09:10|1132||1132||1132||1132||296
1646824170000|2022-03-09 11:09:30|1131.5|1130.5|1131.5|1130|1131.5|1130.5|1131|1130|932
1646824200000|2022-03-09 11:10:00|||||||||175
1646824220000|2022-03-09 11:10:20|1131|1129|1130.5|1129|1131|1130|1130|1129|527
1646824250000|2022-03-09 11:10:50|||||||||130
1646824290000|2022-03-09 11:11:30|||||||||128
1646824300000|2022-03-09 11:11:40|||||||||135
1646824350000|2022-03-09 11:12:30|||||||||143
1646824390000|2022-03-09 11:13:10|||||||||134
1646824400000|2022-03-09 11:13:20|||||||||1
1646824440000|2022-03-09 11:14:00|1130|1128.5|1130|1129|1130.5|1129.5|1129.5|1128.5|3646
1646824450000|2022-03-09 11:14:10|1129.5||1130||1130||1129.5||340
1646824470000|2022-03-09 11:14:30|1129.5||1130||1130||1129.5||56
1646824490000|2022-03-09 11:14:50|1130.5|1129.5|1132|1131|1132|1131.5|1130.5|1129.5|2446
1646824500000|2022-03-09 11:15:00|1132.5|1131.5|1133.5|1132.5|1133.5|1132.5|1132.5|1131.5|1272
1646824510000|2022-03-09 11:15:10|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|359
1646824520000|2022-03-09 11:15:20|1133.5|1132|1134|1132.5|1135|1133.5|1133.5|1132|1834
1646824540000|2022-03-09 11:15:40|1133.5|1131.5|1133|1132|1133.5|1132|1133|1131.5|7
1646824550000|2022-03-09 11:15:50|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|7
1646824560000|2022-03-09 11:16:00||1131.5||1131.5||1131.5||1131.5|0
1646824580000|2022-03-09 11:16:20|1132|1131|1132|1131|1132|1131|1132|1131|493
1646824600000|2022-03-09 11:16:40|1132.5|1131.5|1135|1134.5|1135|1134.5|1132.5|1130.5|3998
1646824610000|2022-03-09 11:16:50|1136|1135|1137|1135|1137|1135|1135.5|1135|282
1646824620000|2022-03-09 11:17:00|1137.5|1135.5|1137|1135.5|1137.5|1135.5|1137|1135.5|150
1646824630000|2022-03-09 11:17:10|1137.5|1136.5|1138|1136.5|1138.5|1136.5|1137.5|1136.5|0
1646824640000|2022-03-09 11:17:20|1138.5|1136|1138|1136.5|1138.5|1136.5|1138|1136|941
1646824650000|2022-03-09 11:17:30|1138.5|1137|1138.5|1137|1139|1137|1138.5|1137|322
1646824660000|2022-03-09 11:17:40|1139|1138.5|1139|1138.5|1139|1138.5|1139|1138.5|59
1646824670000|2022-03-09 11:17:50|1139.5|1137.5|1139.5|1138|1139.5|1138.5|1138.5|1137|1561
1646824680000|2022-03-09 11:18:00|1139|1138.5|1140|1138.5|1140|1138.5|1139|1138.5|1740
1646824690000|2022-03-09 11:18:10|1139|1138|1139.5|1138|1140|1138|1138.5|1137|1653
1646824700000|2022-03-09 11:18:20|1140|1138.5|1140|1138.5|1140|1138.5|1139.5|1138.5|0
1646824710000|2022-03-09 11:18:30|1140.5|1139|1140|1139|1140.5|1139|1140|1138.5|6314
1646824720000|2022-03-09 11:18:40|1140.5|1139.5|1141|1140|1141|1140|1140.5|1139.5|1061
1646824730000|2022-03-09 11:18:50|1140.5|1140.5|1142|1140.5|1142|1140.5|1140.5|1140|1791
1646824740000|2022-03-09 11:19:00|1141.5|1141.5|1143|1141.5|1143|1141.5|1141.5|1140.5|512
1646824750000|2022-03-09 11:19:10|1142.5|1142|1143.5|1142|1143.5|1142|1142|1141|2207
1646824760000|2022-03-09 11:19:20|1143|1142.5|1142|1141|1143|1142.5|1141.5|1141|1758
1646824770000|2022-03-09 11:19:30|1141.5|1140.5|1142.5|1141|1142.5|1141|1140.5|1139.5|2248
1646824780000|2022-03-09 11:19:40|1142|1141.5|1141|1139.5|1142|1141.5|1140.5|1139.5|1511
1646824800000|2022-03-09 11:20:00||1140||1140||1140||1140|0
1646824810000|2022-03-09 11:20:10|1140.5|1139.5|1140.5|1139|1140.5|1139.5|1140|1138.5|1330
1646824820000|2022-03-09 11:20:20|1140|1138.5|1139|1137.5|1140|1138.5|1138.5|1137|2003
1646824830000|2022-03-09 11:20:30|1139.5|1138|1140|1138|1140|1138|1139.5|1138|297
1646824840000|2022-03-09 11:20:40|1139.5|1137.5|1139.5|1138|1139.5|1138|1139|1137.5|150
1646824850000|2022-03-09 11:20:50|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|0
1646824860000|2022-03-09 11:21:00|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|124
1646824870000|2022-03-09 11:21:10|1139||1139||1139||1138.5||150
1646824930000|2022-03-09 11:22:10|1138.5|1136|1137.5|1136|1138.5|1137|1137.5|1135.5|1185
1646824940000|2022-03-09 11:22:20|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|0
1646824950000|2022-03-09 11:22:30||1136||1136||1136||1136|0
1646824960000|2022-03-09 11:22:40||1135.5||1135.5||1135.5||1135.5|166
1646824970000|2022-03-09 11:22:50|1136.5||1137||1137||1136.5||123
1646824980000|2022-03-09 11:23:00|1136.5||1136.5||1136.5||1136.5||0
1646824990000|2022-03-09 11:23:10|1137|1136|1137.5|1136|1137.5|1136.5|1136.5|1136|2183
1646825070000|2022-03-09 11:24:30|1138|1136.5|1141.5|1140|1142|1140|1138|1136.5|5027
1646825080000|2022-03-09 11:24:40|1142|1140.5|1142|1140.5|1142|1140.5|1142|1140.5|0
1646825100000|2022-03-09 11:25:00|1141.5||1141.5||1141.5||1141.5||0
1646825110000|2022-03-09 11:25:10|1141|1140|1139.5|1138|1141|1140|1139|1138|2556
1646825150000|2022-03-09 11:25:50|1140|1138.5|1139.5|1138.5|1140|1139|1139|1138|774
1646825160000|2022-03-09 11:26:00|1139|1138|1139.5|1138.5|1139.5|1138.5|1139|1138|310
1646825170000|2022-03-09 11:26:10||1138||1138||1138||1138|0
1646825180000|2022-03-09 11:26:20|||||||||1100
1646825200000|2022-03-09 11:26:40||1138.5||1138.5||1138.5||1138.5|0
1646825230000|2022-03-09 11:27:10|1139|1138|1139|1138|1139|1138.5|1139|1138|231
1646825240000|2022-03-09 11:27:20|1139.5|1138.5|1140|1138.5|1140|1139.5|1139.5|1138.5|1675
1646825270000|2022-03-09 11:27:50|1139.5||1139.5||1139.5||1139.5||0
1646825290000|2022-03-09 11:28:10|1140|1139|1140|1139.5|1140|1139.5|1140|1139|550
1646825310000|2022-03-09 11:28:30|1139.5|1139|1139.5|1138.5|1140|1139|1139.5|1138|556
1646825340000|2022-03-09 11:29:00|||||||||121
1646825350000|2022-03-09 11:29:10|||||||||6
1646825360000|2022-03-09 11:29:20||1138||1138||1138||1138|83
1646825370000|2022-03-09 11:29:30|1139||1139||1139||1139||0
1646825380000|2022-03-09 11:29:40|||||||||328
1646825390000|2022-03-09 11:29:50|||||||||251
1646825400000|2022-03-09 11:30:00|1139.5|1138.5|1140|1139.5|1140|1139.5|1139.5|1138.5|1171
1646825410000|2022-03-09 11:30:10||1138.5||1138.5||1138.5||1138.5|14
1646825450000|2022-03-09 11:30:50|1139.5||1139.5||1139.5||1139.5||138
1646825460000|2022-03-09 11:31:00||1138||1138.5||1138.5||1138|9
1646825500000|2022-03-09 11:31:40|1139||1139||1139||1139||408
1646825510000|2022-03-09 11:31:50|1139.5|1139|1139.5|1138.5|1139.5|1139|1139|1138.5|727
1646825530000|2022-03-09 11:32:10|1139|1138|1138.5|1138|1139.5|1138.5|1138.5|1137.5|3598
1646825540000|2022-03-09 11:32:20||1137.5||1137.5||1137.5||1137.5|891
1646825550000|2022-03-09 11:32:30|1139|1138|1140|1139|1140.5|1139|1138.5|1138|2087
1646825560000|2022-03-09 11:32:40|1140.5|1140|1140.5|1139|1141|1140|1140|1139|766
1646825570000|2022-03-09 11:32:50|1141|1139.5|1141|1140|1141|1140|1141|1139.5|1072
1646825580000|2022-03-09 11:33:00|1141.5|1140.5|1141.5|1140.5|1142|1140.5|1141.5|1140.5|777
1646825590000|2022-03-09 11:33:10|1142|1141|1143.5|1141.5|1143.5|1141.5|1142|1141|1910
1646825600000|2022-03-09 11:33:20|||||||||496
1646825610000|2022-03-09 11:33:30|||||||||350
1646825620000|2022-03-09 11:33:40|1143|1141|1141.5|1139.5|1143|1141|1140.5|1139.5|2143
1646825650000|2022-03-09 11:34:10|1140.5|1139|1140.5|1138.5|1140.5|1139|1139.5|1138|2158
1646825670000|2022-03-09 11:34:30|1140|1138|1139|1138|1140|1138|1139|1138|5
1646825680000|2022-03-09 11:34:40||1137.5||1137.5||1138||1137|169
1646825720000|2022-03-09 11:35:20|1139.5|1138|1140|1138.5|1140|1139|1139|1138|1388
1646825750000|2022-03-09 11:35:50|||||||||145
1646825790000|2022-03-09 11:36:30|1139.5||1139.5||1139.5||1139.5||270
1646825800000|2022-03-09 11:36:40|1138.5|1138|1139.5|1138|1139.5|1138|1138.5|1138|271
1646825810000|2022-03-09 11:36:50||1138.5||1138.5||1138.5||1138.5|0
1646825820000|2022-03-09 11:37:00|1140|1139|1141.5|1140|1141.5|1140.5|1140|1139|2356
1646825840000|2022-03-09 11:37:20|1142|1140.5|1145|1143|1145|1143|1142|1140|2827
1646825860000|2022-03-09 11:37:40|1144.5|1141.5|1143|1142|1144.5|1142|1143|1141|569
1646825880000|2022-03-09 11:38:00|1142.5|1141.5|1143|1141.5|1143|1141.5|1142.5|1141.5|10
1646825890000|2022-03-09 11:38:10||1142||1142||1142||1142|0
1646825900000|2022-03-09 11:38:20|1142.5|1141.5|1143|1141.5|1143|1141.5|1142.5|1141.5|99
1646825930000|2022-03-09 11:38:50|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|163
1646826010000|2022-03-09 11:40:10|1142||1142||1142||1142||0
1646826030000|2022-03-09 11:40:30|1141.5|1140|1141.5|1140|1142|1141|1141|1139.5|1163
1646826070000|2022-03-09 11:41:10|1141||1141||1141||1141||0
1646826090000|2022-03-09 11:41:30|1142|1140.5|1142.5|1141|1143|1142.5|1141|1140|6996
1646826140000|2022-03-09 11:42:20|1142|1140|1141|1139|1142|1140.5|1141|1139|613
1646826150000|2022-03-09 11:42:30||1140||1140||1140||1140|0
1646826170000|2022-03-09 11:42:50|||||||||275
1646826180000|2022-03-09 11:43:00|||||||||26
1646826230000|2022-03-09 11:43:50|1140.5|1139.5|1140.5|1139.5|1140.5|1140|1140.5|1139.5|443
1646826240000|2022-03-09 11:44:00|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|175
1646826250000|2022-03-09 11:44:10|1139.5|1138|1138|1136|1139.5|1138|1138|1136|665
1646826270000|2022-03-09 11:44:30|1137.5||1137.5||1137.5||1137.5||0
1646826280000|2022-03-09 11:44:40|1137||1137||1137||1137||149
1646826310000|2022-03-09 11:45:10|||||||||87
1646826320000|2022-03-09 11:45:20|1137.5|1136.5|1137|1136.5|1137.5|1136.5|1137|1136.5|722
1646826340000|2022-03-09 11:45:40|1137.5||1137.5||1137.5||1137.5||604
1646826360000|2022-03-09 11:46:00|1138|1137|1138|1137|1138.5|1138|1138|1137|1204
1646826370000|2022-03-09 11:46:10||1136.5||1136.5||1136.5||1136.5|0
1646826380000|2022-03-09 11:46:20|1137.5|1137|1137|1135.5|1138|1137.5|1136|1135|1609
1646826410000|2022-03-09 11:46:50|1136.5||1136.5||1136.5||1136.5||0
1646826480000|2022-03-09 11:48:00|1137|1136.5|1136.5|1135.5|1137.5|1136.5|1136.5|1135.5|1269
1646826490000|2022-03-09 11:48:10|1137|1136|1138|1136.5|1138|1137|1137|1136|654
1646826550000|2022-03-09 11:49:10|1137.5|1137|1138|1137.5|1138|1137.5|1137.5|1137|104
1646826560000|2022-03-09 11:49:20|||||||||114
1646826570000|2022-03-09 11:49:30|||||||||256
1646826600000|2022-03-09 11:50:00|1138.5|1138|1138.5|1137.5|1138.5|1138|1138|1137.5|377
1646826630000|2022-03-09 11:50:30|1138|1137|1137|1135.5|1138|1137|1137|1135.5|542
1646826670000|2022-03-09 11:51:10|1136.5||1136.5||1136.5||1136.5||0
1646826720000|2022-03-09 11:52:00|1137|1136|1138.5|1137|1138.5|1138|1137|1136|1579
1646826740000|2022-03-09 11:52:20|1138|1136.5|1138|1136.5|1138.5|1136.5|1137|1135.5|3779
1646826750000|2022-03-09 11:52:30|1137.5|1137|1137.5|1136.5|1137.5|1137|1137.5|1136.5|890
1646826760000|2022-03-09 11:52:40|1138|1137|1138.5|1137|1138.5|1137.5|1138|1137|945
1646826770000|2022-03-09 11:52:50|1138||1138||1138||1138||378
1646826780000|2022-03-09 11:53:00|1137.5|1135.5|1136|1134|1137.5|1136|1135|1134|1352
1646826790000|2022-03-09 11:53:10|1135.5|1134.5|1135.5|1134|1135.5|1134.5|1135|1134|0
1646826800000|2022-03-09 11:53:20|1135|1134.5|1135.5|1134.5|1135.5|1134.5|1135|1134.5|150
1646826820000|2022-03-09 11:53:40|1135||1135.5||1135.5||1135||143
1646826830000|2022-03-09 11:53:50|1134.5|1134|1135.5|1134|1135.5|1134.5|1134.5|1134|150
1646826850000|2022-03-09 11:54:10||1134.5||1134.5||1134.5||1134.5|0
1646826860000|2022-03-09 11:54:20|1136|1135|1136|1134.5|1136|1135|1136|1134.5|1472
1646826870000|2022-03-09 11:54:30|1135.5||1135.5||1135.5||1135.5||0
1646826880000|2022-03-09 11:54:40|||||||||352
1646826900000|2022-03-09 11:55:00|1136|1134|1137.5|1137|1138|1137|1136|1134|4324
1646826910000|2022-03-09 11:55:10|1138|1136.5|1137|1136|1138|1136.5|1137|1136|865
1646826920000|2022-03-09 11:55:20|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|127
1646826930000|2022-03-09 11:55:30|1138|1136|1138|1137|1138|1137|1136|1135|6321
1646826940000|2022-03-09 11:55:40|1138.5|1137.5|1139.5|1138|1139.5|1138|1138|1137|2545
1646826950000|2022-03-09 11:55:50|1140|1138.5|1140.5|1139|1140.5|1139|1140|1138.5|626
1646826960000|2022-03-09 11:56:00|1140|1138.5|1139.5|1138|1140.5|1138.5|1139|1138|2201
1646826970000|2022-03-09 11:56:10|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|287
1646826980000|2022-03-09 11:56:20|1139.5|1138|1140|1138.5|1140|1138.5|1139.5|1138|650
1646826990000|2022-03-09 11:56:30|1140.5|1139|1141.5|1139.5|1141.5|1139.5|1140.5|1139|1865
1646827000000|2022-03-09 11:56:40|1141|1140|1142|1140.5|1142|1140.5|1141|1140|1247
1646827010000|2022-03-09 11:56:50|1141.5|1139.5|1142|1140|1142|1140|1140|1139|1547
1646827020000|2022-03-09 11:57:00|1142.5|1140.5|1142.5|1141|1142.5|1141|1142|1140.5|656
1646827030000|2022-03-09 11:57:10|1143|1141.5|1143|1141.5|1143|1141.5|1143|1141|1081
1646827040000|2022-03-09 11:57:20|1143.5||1143||1144||1143||249
1646827050000|2022-03-09 11:57:30|1143.5|1142|1144|1142|1144|1142|1143.5|1142|169
1646827060000|2022-03-09 11:57:40|1143.5|1142.5|1144|1143|1144|1143|1143.5|1142.5|500
1646827070000|2022-03-09 11:57:50|1143.5|1142.5|1144|1142.5|1144.5|1143.5|1143.5|1142.5|493
1646827080000|2022-03-09 11:58:00|1144.5|1143|1145.5|1144|1146|1144|1144.5|1143|1790
1646827090000|2022-03-09 11:58:10|1146|1145|1147|1145|1147|1145|1146|1145|150
1646827100000|2022-03-09 11:58:20|1147.5|1146|1148|1147|1148|1147|1147.5|1145.5|1229
1646827110000|2022-03-09 11:58:30|||||||||961
1646827120000|2022-03-09 11:58:40|1148.5|1146.5|1147|1146|1148.5|1147|1147|1145|1010
1646827130000|2022-03-09 11:58:50|1148|1146.5|1148|1146|1148|1146.5|1146|1144.5|1725
1646827140000|2022-03-09 11:59:00|1148.5|1147|1148|1147|1148.5|1147.5|1148|1147|2300
1646827150000|2022-03-09 11:59:10|1148.5|1148|1149.5|1148|1150|1148|1148.5|1147|256
1646827160000|2022-03-09 11:59:20|1150|1148.5|1150|1148.5|1150|1149|1149.5|1148|1325
1646827170000|2022-03-09 11:59:30|1150.5|1149|1150.5|1149|1150.5|1149|1150.5|1149|2339
1646827180000|2022-03-09 11:59:40|1151|1148.5|1149.5|1146.5|1151|1149|1149|1146.5|1207
1646827190000|2022-03-09 11:59:50|1149||1149||1149||1149||0
1646827200000|2022-03-09 12:00:00|1148|1147|1147|1145|1148|1147|1147|1145|2551
1646827210000|2022-03-09 12:00:10|1147.5||1147.5||1147.5||1147.5||0
1646827220000|2022-03-09 12:00:20|1147|1144.5|1146|1144.5|1147|1144.5|1146|1144|147
1646827240000|2022-03-09 12:00:40|1145.5|1143.5|1145.5|1143.5|1145.5|1143.5|1145.5|1143.5|73
1646827250000|2022-03-09 12:00:50|1145|1143|1144.5|1142.5|1145.5|1143|1144.5|1142.5|1473
1646827260000|2022-03-09 12:01:00|1144|1142|1144|1141|1144|1142|1143.5|1141|0
1646827270000|2022-03-09 12:01:10|1143.5|1142|1143.5|1141.5|1143.5|1142|1143|1141.5|891
1646827280000|2022-03-09 12:01:20|1144|1142.5|1143.5|1141.5|1144|1142.5|1143.5|1141.5|833
1646827290000|2022-03-09 12:01:30|1143|1142|1143|1141.5|1143|1142|1143|1141.5|94
1646827320000|2022-03-09 12:02:00|1142.5|1142|1141|1139.5|1143|1142|1141|1139.5|7840
1646827330000|2022-03-09 12:02:10|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1139.5|0
1646827350000|2022-03-09 12:02:30|1141||1141||1141||1141||0
1646827370000|2022-03-09 12:02:50|1140|1139.5|1139|1137.5|1140|1139.5|1139|1137.5|2118
1646827380000|2022-03-09 12:03:00|1138.5|1137|1138.5|1136.5|1138.5|1137|1138.5|1136.5|373
1646827390000|2022-03-09 12:03:10|1138||1137.5||1138||1137.5||307
1646827400000|2022-03-09 12:03:20|1137|1136|1137.5|1136.5|1137.5|1136.5|1136.5|1136|629
1646827420000|2022-03-09 12:03:40|1138||1137.5||1138||1137.5||1160
1646827430000|2022-03-09 12:03:50|1138|1137|1141|1140.5|1141.5|1140.5|1138|1137|3893
1646827440000|2022-03-09 12:04:00|1140.5|1140|1141|1140|1141|1140|1140|1139.5|670
1646827460000|2022-03-09 12:04:20|||||||||173
1646827470000|2022-03-09 12:04:30||1139.5||1139.5||1139.5||1139.5|8
1646827480000|2022-03-09 12:04:40|1140.5|1139|1139|1137.5|1140.5|1139|1138.5|1137.5|1461
1646827490000|2022-03-09 12:04:50|1138.5||1138.5||1138.5||1138.5||0
1646827510000|2022-03-09 12:05:10|1138|1136.5|1137.5|1135.5|1138|1137|1137.5|1135|620
1646827520000|2022-03-09 12:05:20|1137||1137||1137||1137||0
1646827580000|2022-03-09 12:06:20|1136.5|1135|1136|1134|1137|1135|1136|1134|862
1646827590000|2022-03-09 12:06:30|1135.5||1135.5||1135.5||1135.5||0
1646827600000|2022-03-09 12:06:40||1134.5||1134.5||1134.5||1134.5|0
1646827610000|2022-03-09 12:06:50|1134.5|1134|1135.5|1134.5|1135.5|1134.5|1134.5|1134|150
1646827620000|2022-03-09 12:07:00|1135||1135.5||1135.5||1135||129
1646827630000|2022-03-09 12:07:10||1134||1134||1134||1134|286
1646827680000|2022-03-09 12:08:00|1135|1133|1133.5|1132.5|1135|1133.5|1133.5|1132|1749
1646827690000|2022-03-09 12:08:10|1133|1132|1133|1131.5|1133.5|1132|1133|1131.5|2185
1646827700000|2022-03-09 12:08:20|||||||||123
1646827710000|2022-03-09 12:08:30|1132.5||1133||1133||1132.5||117
1646827720000|2022-03-09 12:08:40|1133.5|1132|1135.5|1134|1135.5|1135|1133.5|1131|3132
1646827730000|2022-03-09 12:08:50|1137|1134.5|1135.5|1134|1137|1135|1135|1134|274
1646827780000|2022-03-09 12:09:40|1135|1133.5|1135|1133|1135|1133.5|1133.5|1133|610
1646827790000|2022-03-09 12:09:50||1133.5||1133.5||1133.5||1133.5|0
1646827820000|2022-03-09 12:10:20|1134|1133|1134|1133|1135|1133.5|1133.5|1132.5|4985
1646827850000|2022-03-09 12:10:50|1134.5|1133.5|1135|1133.5|1135|1133.5|1134.5|1133|1277
1646827860000|2022-03-09 12:11:00|1135.5|1134|1138|1137|1138|1137|1135.5|1134|4785
1646827870000|2022-03-09 12:11:10|1137.5|1136.5|1138|1136.5|1138|1136.5|1137|1136|2086
1646827880000|2022-03-09 12:11:20|1137.5||1137.5||1137.5||1137.5||0
1646827900000|2022-03-09 12:11:40|1137|1135.5|1137.5|1135.5|1137.5|1135.5|1137|1135.5|154
1646827910000|2022-03-09 12:11:50||1136||1136||1136||1136|0
1646827920000|2022-03-09 12:12:00|1138|1136.5|1139.5|1138|1140|1139|1137|1136.5|4717
1646827930000|2022-03-09 12:12:10|1140|1139|1140.5|1138.5|1141|1139|1140|1138|230
1646827940000|2022-03-09 12:12:20|1139.5||1139.5||1139.5||1139.5||350
1646827950000|2022-03-09 12:12:30|1140.5|1139|1142|1140|1142.5|1141|1140.5|1139|8234
1646827960000|2022-03-09 12:12:40|1141.5|1140.5|1142.5|1141|1142.5|1141|1141.5|1140.5|887
1646827970000|2022-03-09 12:12:50|1142|1140.5|1141|1139|1142|1140.5|1140.5|1139|959
1646827980000|2022-03-09 12:13:00|1141.5|1139.5|1143.5|1142|1144|1142|1141.5|1139.5|3680
1646827990000|2022-03-09 12:13:10|1142.5|1141|1141.5|1140|1142.5|1141|1141.5|1139.5|714
1646828000000|2022-03-09 12:13:20|1142|1140.5|1143|1141|1143.5|1142|1142|1140.5|2476
1646828010000|2022-03-09 12:13:30|1144|1142|1145|1143.5|1145|1143.5|1144|1141.5|1616
1646828020000|2022-03-09 12:13:40|1146|1144|1146.5|1145|1146.5|1145.5|1146|1143.5|2832
1646828030000|2022-03-09 12:13:50|1146|1144.5|1146|1144.5|1146.5|1144.5|1146|1143.5|660
1646828040000|2022-03-09 12:14:00|1146.5|1144|1147.5|1146.5|1147.5|1146.5|1146.5|1144|4048
1646828050000|2022-03-09 12:14:10|1148|1147|1150|1148|1150.5|1148|1148|1146.5|2513
1646828060000|2022-03-09 12:14:20|1149.5|1147.5|1148.5|1146.5|1149.5|1147.5|1148.5|1146.5|1223
1646828070000|2022-03-09 12:14:30|1147.5|1146|1145|1143.5|1147.5|1146|1145|1143.5|1900
1646828080000|2022-03-09 12:14:40|1145.5|1144|1151|1149.5|1151.5|1149.5|1145.5|1144|4393
1646828090000|2022-03-09 12:14:50|1150.5|1148.5|1150|1148.5|1150.5|1149|1150|1148|798
1646828100000|2022-03-09 12:15:00|1150.5|1148|1150.5|1149|1151|1149.5|1150.5|1148|2024
1646828110000|2022-03-09 12:15:10|1151|1149.5|1152|1150.5|1152|1150.5|1151|1149|2189
1646828120000|2022-03-09 12:15:20|1152.5|1151|1151.5|1150|1153|1151.5|1151.5|1150|1131
1646828130000|2022-03-09 12:15:30|||||||||350
1646828160000|2022-03-09 12:16:00|1150.5|1149|1146|1144|1150.5|1149|1146|1144|5015
1646828170000|2022-03-09 12:16:10|1146.5|1144.5|1150.5|1149|1150.5|1149|1146.5|1144.5|4203
1646828180000|2022-03-09 12:16:20|1151|1149.5|1148.5|1147|1151|1149.5|1148.5|1147|885
1646828190000|2022-03-09 12:16:30|1149|1147.5|1151|1149.5|1151|1149.5|1149|1147.5|2032
1646828200000|2022-03-09 12:16:40|1150.5|1149|1150|1148|1150.5|1149|1149|1147|1003
1646828210000|2022-03-09 12:16:50|1149|1147.5|1150|1147.5|1150|1147.5|1149|1147.5|122
1646828220000|2022-03-09 12:17:00|1149|1147|1149|1147|1149|1147|1148.5|1145.5|597
1646828230000|2022-03-09 12:17:10|1150|1148|1150|1148|1150|1148|1150|1148|105
1646828250000|2022-03-09 12:17:30|1149.5||1149.5||1149.5||1149.5||226
1646828260000|2022-03-09 12:17:40|||||||||243
1646828270000|2022-03-09 12:17:50|1149||1149||1149||1149||156
1646828280000|2022-03-09 12:18:00|||||||||1350
1646828290000|2022-03-09 12:18:10||1147.5||1148||1148||1147.5|209
1646828310000|2022-03-09 12:18:30|1150.5|1149|1154|1152|1154.5|1152|1150|1148|3722
1646828320000|2022-03-09 12:18:40|1153.5|1151.5|1153.5|1151.5|1154|1151.5|1153|1151.5|154
1646828330000|2022-03-09 12:18:50|1153||1153.5||1153.5||1153||0
1646828340000|2022-03-09 12:19:00|1154|1152.5|1155|1152.5|1155|1152.5|1154|1152|274
1646828350000|2022-03-09 12:19:10|1154||1154||1154||1154||0
1646828390000|2022-03-09 12:19:50||1152||1151.5||1152||1151.5|38
1646828410000|2022-03-09 12:20:10|1154.5|1152|1156.5|1155|1158|1155.5|1154.5|1151.5|3844
1646828440000|2022-03-09 12:20:40|1155.5|1154.5|1155.5|1153|1155.5|1154.5|1155.5|1152.5|738
1646828450000|2022-03-09 12:20:50||1153.5||1153.5||1153.5||1153.5|0
1646828460000|2022-03-09 12:21:00|1155|1153|1155|1152.5|1155|1153|1154.5|1152.5|210
1646828470000|2022-03-09 12:21:10|1154|1152|1155.5|1154|1156|1154|1154|1152|1817
1646828480000|2022-03-09 12:21:20|1156|1154.5|1158|1156.5|1158.5|1156.5|1156|1154.5|1131
1646828500000|2022-03-09 12:21:40|1157.5|1156|1157|1155.5|1157.5|1156|1157|1155.5|37
1646828510000|2022-03-09 12:21:50|1156.5|1155|1156.5|1154.5|1156.5|1155|1156.5|1154.5|211
1646828520000|2022-03-09 12:22:00|1156|1154|1156|1154|1156|1154|1156|1154|700
1646828530000|2022-03-09 12:22:10|1155|1153|1155|1153|1155|1153|1155|1152.5|445
1646828550000|2022-03-09 12:22:30|1154.5|1152.5|1155|1153|1155|1153|1154|1152.5|355
1646828570000|2022-03-09 12:22:50|1154|1152.5|1155|1153|1155|1153|1154|1152.5|343
1646828590000|2022-03-09 12:23:10|||||||||16
1646828600000|2022-03-09 12:23:20|1154.5|1152.5|1154|1152.5|1154.5|1153|1154|1152.5|16
1646828620000|2022-03-09 12:23:40|1155.5|1153|1155.5|1154|1155.5|1154|1155.5|1153|2757
1646828630000|2022-03-09 12:23:50|1154|1153|1155|1154|1155.5|1154|1154|1153|229
1646828640000|2022-03-09 12:24:00|||||||||93
1646828650000|2022-03-09 12:24:10|1155.5||1156||1156||1155.5||54
1646828670000|2022-03-09 12:24:30|1155.5||1155.5||1155.5||1155.5||0
1646828690000|2022-03-09 12:24:50|1155|1153.5|1153.5|1152.5|1155|1153.5|1153.5|1152.5|2339
1646828700000|2022-03-09 12:25:00|1153|1151.5|1153|1151.5|1153|1151.5|1153|1151.5|695
1646828710000|2022-03-09 12:25:10|1152.5|1151|1152.5|1151|1152.5|1151|1152.5|1151|0
1646828800000|2022-03-09 12:26:40|1152|1150.5|1152|1151|1152|1151|1151|1150.5|294
1646828810000|2022-03-09 12:26:50|1151.5|1150.5|1151.5|1150|1151.5|1150.5|1151.5|1150|262
1646828820000|2022-03-09 12:27:00||1150.5||1150.5||1150.5||1150.5|0
1646828840000|2022-03-09 12:27:20|1152|1151|1153.5|1152|1153.5|1152|1152|1151|1922
1646828860000|2022-03-09 12:27:40|1154.5|1152.5|1156.5|1156|1156.5|1156|1154.5|1152|3642
1646828870000|2022-03-09 12:27:50||1155.5||1155.5||1155.5||1155.5|679
1646828880000|2022-03-09 12:28:00|1156|1155|1155.5|1154|1156|1155|1155.5|1154|1279
1646828900000|2022-03-09 12:28:20|1155|1153|1154.5|1153|1155|1153|1154.5|1153|301
1646828910000|2022-03-09 12:28:30|1154|1152.5|1154|1153|1154|1153|1154|1152|150
1646828920000|2022-03-09 12:28:40||1152||1152||1152||1152|23
1646828980000|2022-03-09 12:29:40|1154.5|1152.5|1154|1153|1155.5|1154|1154|1152.5|1525
1646829000000|2022-03-09 12:30:00|1155|1153.5|1155.5|1154|1155.5|1154|1155|1153.5|85
1646829020000|2022-03-09 12:30:20|||||||||3
1646829040000|2022-03-09 12:30:40|||||||||257
1646829110000|2022-03-09 12:31:50|1156|1155|1156|1155|1156|1155|1156|1155|464
1646829120000|2022-03-09 12:32:00|1156.5||1156.5||1156.5||1156.5||223
1646829160000|2022-03-09 12:32:40|1157|1155.5|1157|1156|1157.5|1156.5|1157|1155.5|1194
1646829170000|2022-03-09 12:32:50|1156.5|1155|1156|1154.5|1156.5|1156|1155.5|1154|2246
1646829180000|2022-03-09 12:33:00|1155|1154|1155|1154|1155.5|1154|1155|1153.5|407
1646829190000|2022-03-09 12:33:10|1154.5|1153.5|1154.5|1152.5|1154.5|1153.5|1154.5|1152.5|923
1646829220000|2022-03-09 12:33:40||1153||1153||1153||1153|7
1646829250000|2022-03-09 12:34:10|1154|1152.5|1154|1152.5|1154|1152.5|1154|1152.5|182
1646829290000|2022-03-09 12:34:50|1153.5||1153.5||1153.5||1153.5||0
1646829310000|2022-03-09 12:35:10|1153|1151|1151.5|1150|1153.5|1151|1151.5|1150|3284
1646829320000|2022-03-09 12:35:20|1152|1150.5|1153|1151|1153|1151|1152|1150.5|517
1646829360000|2022-03-09 12:36:00|1152.5|1150.5|1152|1150.5|1152.5|1150.5|1150.5|1150|642
1646829370000|2022-03-09 12:36:10|1151.5|1150|1151.5|1150|1151.5|1150|1151.5|1150|0
1646829380000|2022-03-09 12:36:20|1151|1151|1153|1151.5|1153|1151.5|1151|1151|1910
1646829440000|2022-03-09 12:37:20|1152.5||1152.5||1152.5||1152.5||90
1646829460000|2022-03-09 12:37:40|||||||||278
1646829470000|2022-03-09 12:37:50||1151||1151||1151||1151|206
1646829490000|2022-03-09 12:38:10|1152|1150.5|1151.5|1149.5|1152|1150.5|1151.5|1149.5|5
1646829500000|2022-03-09 12:38:20|1151||1151||1151||1151||0
1646829510000|2022-03-09 12:38:30|1150.5|1149|1150|1148.5|1150.5|1149|1150|1148|598
1646829520000|2022-03-09 12:38:40|1149.5|1148|1150|1149|1150|1149|1149.5|1148|88
1646829530000|2022-03-09 12:38:50|||||||||463
1646829540000|2022-03-09 12:39:00|1150.5|1150|1150|1149|1150.5|1150|1150|1149|556
1646829550000|2022-03-09 12:39:10|1149.5|1148.5|1149.5|1148|1149.5|1148.5|1149.5|1147.5|298
1646829570000|2022-03-09 12:39:30|1149||1149||1149||1149||0
1646829590000|2022-03-09 12:39:50|1148.5|1147.5|1148|1147.5|1148.5|1147.5|1148|1147.5|358
1646829600000|2022-03-09 12:40:00|1148.5|1147|1150|1148.5|1150|1149.5|1148.5|1146.5|1636
1646829660000|2022-03-09 12:41:00||1149||1149||1149||1149|0
1646829700000|2022-03-09 12:41:40|1149|1148.5|1149|1147.5|1149.5|1148.5|1149|1147.5|491
1646829740000|2022-03-09 12:42:20|||||||||304
1646829760000|2022-03-09 12:42:40|||||||||85
1646829770000|2022-03-09 12:42:50|1148.5|1147|1147.5|1147|1148.5|1147|1146.5|1145.5|1335
1646829780000|2022-03-09 12:43:00|1148.5|1147.5|1148|1147|1149|1147.5|1148|1147|731
1646829790000|2022-03-09 12:43:10|1147.5||1147.5||1147.5||1147.5||0
1646829800000|2022-03-09 12:43:20|1148|1147.5|1148.5|1147.5|1148.5|1147.5|1148|1147.5|535
1646829820000|2022-03-09 12:43:40|1149||1148.5||1149||1148.5||87
1646829850000|2022-03-09 12:44:10|1149|1147|1150|1148.5|1150|1148.5|1148.5|1147|531
1646829910000|2022-03-09 12:45:10||1149||1148.5||1149||1148.5|150
1646829930000|2022-03-09 12:45:30||1149||1149||1149||1149|0
1646829950000|2022-03-09 12:45:50|1149.5|1148.5|1150|1148.5|1150|1148.5|1149.5|1148.5|125
1646829960000|2022-03-09 12:46:00||1149||1149||1149||1149|0
1646829980000|2022-03-09 12:46:20||1148.5||1148.5||1148.5||1148.5|0
1646830000000|2022-03-09 12:46:40|||||||||131
1646830050000|2022-03-09 12:47:30|||||||||139
1646830100000|2022-03-09 12:48:20|||||||||298
1646830110000|2022-03-09 12:48:30||1149||1149||1149||1149|0
1646830130000|2022-03-09 12:48:50||1149.5||1149||1149.5||1149|150
1646830140000|2022-03-09 12:49:00|1150.5|1149.5|1150.5|1149.5|1151|1150|1150|1149|2236
1646830170000|2022-03-09 12:49:30|||||||||95
1646830190000|2022-03-09 12:49:50|1151|1150|1152|1151|1152|1151|1150.5|1150|1038
1646830240000|2022-03-09 12:50:40|1152.5|1151.5|1153|1151.5|1153.5|1151.5|1152.5|1151|797
1646830270000|2022-03-09 12:51:10|1152.5||1152.5||1152.5||1152.5||0
1646830280000|2022-03-09 12:51:20||1151||1151.5||1151.5||1151|44
1646830390000|2022-03-09 12:53:10|||||||||242
1646830400000|2022-03-09 12:53:20|1152|1151|1152|1150|1152|1151|1152|1150|336
1646830410000|2022-03-09 12:53:30||1151||1151||1151||1150|18
1646830440000|2022-03-09 12:54:00|||||||||400
1646830450000|2022-03-09 12:54:10|||||||||127
1646830470000|2022-03-09 12:54:30|1151.5|1150.5|1151.5|1150|1151.5|1150.5|1151.5|1150|605
1646830490000|2022-03-09 12:54:50|||||||||112
1646830530000|2022-03-09 12:55:30||1150.5||1150||1150.5||1150|154
1646830540000|2022-03-09 12:55:40|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|269
1646830570000|2022-03-09 12:56:10|1150.5|1148.5|1149|1148|1150.5|1148.5|1149|1148|51
1646830600000|2022-03-09 12:56:40|||||||||140
1646830620000|2022-03-09 12:57:00|1149.5||1149.5||1149.5||1149.5||1554
1646830650000|2022-03-09 12:57:30|1149||1149||1149||1149||0
1646830660000|2022-03-09 12:57:40|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|175
1646830670000|2022-03-09 12:57:50|1148|1147|1148|1146.5|1148|1147|1148|1146.5|123
1646830680000|2022-03-09 12:58:00|1148.5|1147|1149.5|1148|1149.5|1148|1148.5|1147|4218
1646830690000|2022-03-09 12:58:10|1150|1148.5|1150|1149|1150|1149|1150|1148.5|1113
1646830700000|2022-03-09 12:58:20|||||||||350
1646830730000|2022-03-09 12:58:50||1148.5||1148||1148.5||1148|384
1646830790000|2022-03-09 12:59:50|1149.5||1149.5||1149.5||1149.5||0
1646830820000|2022-03-09 13:00:20|1149|1147.5|1149.5|1148|1149.5|1148|1148.5|1147|903
1646830830000|2022-03-09 13:00:30|1149|1147.5|1149|1147.5|1149|1147.5|1149|1147.5|0
1646830870000|2022-03-09 13:01:10|1148.5||1148.5||1148.5||1148.5||0
1646830880000|2022-03-09 13:01:20|1148|1147|1146.5|1145.5|1148|1147|1146|1145.5|939
1646830890000|2022-03-09 13:01:30|1147.5|1146|1148|1146.5|1148|1147|1147|1146|670
1646830900000|2022-03-09 13:01:40|1147|1147|1148|1147|1148|1147|1147|1146.5|18
1646830940000|2022-03-09 13:02:20|1148.5|1147.5|1150|1148.5|1150.5|1149|1148.5|1147|2937
1646830950000|2022-03-09 13:02:30|1149|1148|1150|1148|1150|1148|1149|1147.5|245
1646830960000|2022-03-09 13:02:40||1147.5||1147.5||1147.5||1147.5|0
1646830970000|2022-03-09 13:02:50|1149.5||1149||1149.5||1149||0
1646830980000|2022-03-09 13:03:00|1148.5|1147|1148|1146.5|1148.5|1147|1148|1146.5|150
1646830990000|2022-03-09 13:03:10|1147|1146|1147|1145.5|1147|1146|1147|1145.5|133
1646831000000|2022-03-09 13:03:20|1146.5|1145|1146|1144.5|1146.5|1145|1146|1144.5|233
1646831010000|2022-03-09 13:03:30|1146.5|1145|1148.5|1148|1149|1148|1146.5|1144|5472
1646831020000|2022-03-09 13:03:40|1149|1147.5|1150|1149|1150.5|1149.5|1149|1147.5|1342
1646831030000|2022-03-09 13:03:50||1149.5||1149.5||1149.5||1149.5|257
1646831040000|2022-03-09 13:04:00|1149.5|1149|1149.5|1147.5|1150|1149|1149.5|1147.5|682
1646831050000|2022-03-09 13:04:10|1149||1149||1149||1149||0
1646831070000|2022-03-09 13:04:30|1148.5|1146.5|1148|1146|1148.5|1146.5|1148|1146|38
1646831080000|2022-03-09 13:04:40|1147.5||1147.5||1147.5||1147.5||0
1646831120000|2022-03-09 13:05:20|1147||1147||1147||1147||21
1646831130000|2022-03-09 13:05:30||1145.5||1145.5||1145.5||1145.5|0
1646831140000|2022-03-09 13:05:40|1146.5|1145|1147|1146|1147|1146|1146.5|1145|298
1646831150000|2022-03-09 13:05:50|1147.5|1147|1150|1149|1150|1149|1147.5|1146|3760
1646831170000|2022-03-09 13:06:10|1149.5|1148.5|1149.5|1148|1149.5|1148.5|1149.5|1148|7
1646831250000|2022-03-09 13:07:30|1149|1147.5|1149|1147.5|1149|1148|1148.5|1147.5|402
1646831260000|2022-03-09 13:07:40|1148.5|1147|1149|1147|1149|1147|1148.5|1147|94
1646831270000|2022-03-09 13:07:50|1148.5||1148.5||1148.5||1148.5||126
1646831280000|2022-03-09 13:08:00|1148|1147.5|1149|1148|1150|1149|1148|1147.5|2592
1646831300000|2022-03-09 13:08:20||1147.5||1147.5||1147.5||1147.5|4
1646831310000|2022-03-09 13:08:30||1147||1148||1148||1147|0
1646831320000|2022-03-09 13:08:40|1150|1148.5|1150|1149|1150|1149|1149.5|1148.5|600
1646831340000|2022-03-09 13:09:00|1149.5|1148.5|1150|1148|1150|1148.5|1149.5|1148|92
1646831370000|2022-03-09 13:09:30|1149.5||1149.5||1150||1149.5||0
1646831380000|2022-03-09 13:09:40|1150|1148.5|1150|1149|1150|1149|1150|1148.5|1091
1646831390000|2022-03-09 13:09:50|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149|155
1646831410000|2022-03-09 13:10:10|1150.5|1150|1151|1150|1151|1150|1150.5|1150|100
1646831420000|2022-03-09 13:10:20||1149.5||1149.5||1149.5||1149.5|0
1646831430000|2022-03-09 13:10:30||1150||1150||1150||1150|100
1646831460000|2022-03-09 13:11:00|1150.5|1149.5|1150.5|1149|1150.5|1149.5|1150.5|1149|292
1646831480000|2022-03-09 13:11:20|1150||1150||1150||1150||0
1646831520000|2022-03-09 13:12:00||1148.5||1148.5||1148.5||1148.5|191
1646831540000|2022-03-09 13:12:20|1149.5|1148|1149.5|1148|1150|1148|1149.5|1147.5|1114
1646831550000|2022-03-09 13:12:30|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|107
1646831580000|2022-03-09 13:13:00|1149.5||1149.5||1149.5||1149.5||0
1646831600000|2022-03-09 13:13:20|||||||||43
1646831640000|2022-03-09 13:14:00|1148.5|1148|1149.5|1148|1149.5|1148.5|1148.5|1148|351
1646831660000|2022-03-09 13:14:20|1149|1147.5|1149|1147|1149|1147.5|1149|1147|293
1646831670000|2022-03-09 13:14:30|1148|1146.5|1147.5|1146|1148|1146.5|1147.5|1146|23
1646831720000|2022-03-09 13:15:20|1147||1147||1147||1147||135
1646831740000|2022-03-09 13:15:40|1147.5|1147.5|1149.5|1149|1149.5|1149|1147.5|1147.5|3964
1646831750000|2022-03-09 13:15:50||1148.5||1148.5||1148.5||1148.5|15
1646831760000|2022-03-09 13:16:00||1148||1148||1148||1148|33
1646831770000|2022-03-09 13:16:10|1149|1147.5|1148.5|1147|1149|1147.5|1148.5|1147|150
1646831780000|2022-03-09 13:16:20|1148|1146.5|1148|1146.5|1148|1146.5|1148|1146.5|150
1646831790000|2022-03-09 13:16:30|1147.5||1148||1148||1147.5||0
1646831800000|2022-03-09 13:16:40|1148.5|1147|1151|1149|1151|1149.5|1148.5|1146|3523
1646831870000|2022-03-09 13:17:50|1150.5||1150.5||1150.5||1150.5||364
1646831930000|2022-03-09 13:18:50|||||||||135
1646831940000|2022-03-09 13:19:00|1150|1149.5|1150|1149|1151|1150.5|1150|1149|2366
1646831950000|2022-03-09 13:19:10|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|150
1646831970000|2022-03-09 13:19:30||1149||1149||1149||1149|0
1646832020000|2022-03-09 13:20:20||1149.5||1149.5||1149.5||1149.5|0
1646832040000|2022-03-09 13:20:40|1151|1150|1151|1149.5|1151.5|1150|1150.5|1149.5|870
1646832060000|2022-03-09 13:21:00|1150.5|1149|1150.5|1149.5|1151|1149.5|1150.5|1149|150
1646832080000|2022-03-09 13:21:20|||||||||620
1646832090000|2022-03-09 13:21:30|1151||1151||1151||1151||116
1646832110000|2022-03-09 13:21:50|1151.5|1150|1151.5|1150.5|1151.5|1150.5|1151.5|1150|379
1646832180000|2022-03-09 13:23:00|1151|1150|1150.5|1149|1151.5|1150|1150|1149|448
1646832190000|2022-03-09 13:23:10|1150||1150||1150||1150||0
1646832230000|2022-03-09 13:23:50|1150.5|1149.5|1150|1149|1150.5|1149.5|1150|1149|1460
1646832250000|2022-03-09 13:24:10|1151.5|1149.5|1152|1150|1152|1150|1151|1149.5|50
1646832270000|2022-03-09 13:24:30|1151|1150.5|1152|1150.5|1152|1150.5|1151|1150.5|602
1646832280000|2022-03-09 13:24:40|1151|1151|1151|1150|1152|1151|1151|1150|598
1646832330000|2022-03-09 13:25:30|1152|1150.5|1151|1150|1152|1150.5|1151|1150|173
1646832350000|2022-03-09 13:25:50|1152|1150.5|1151|1150|1152|1150.5|1151|1150|114
1646832370000|2022-03-09 13:26:10|1150.5|1149.5|1150.5|1149|1150.5|1149.5|1150.5|1149|369
1646832380000|2022-03-09 13:26:20|1150|1148.5|1149|1148|1150|1149|1149|1148|348
1646832400000|2022-03-09 13:26:40|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|16
1646832440000|2022-03-09 13:27:20||1147||1147||1147||1146.5|474
1646832450000|2022-03-09 13:27:30|1148|1146.5|1147.5|1146|1148|1146.5|1147.5|1146|0
1646832460000|2022-03-09 13:27:40|1147||1147||1147||1147||0
1646832470000|2022-03-09 13:27:50|1147.5|1146.5|1150.5|1148.5|1150.5|1149.5|1147.5|1146|4490
1646832480000|2022-03-09 13:28:00||1149||1149||1149||1149|0
1646832510000|2022-03-09 13:28:30||1149.5||1149||1149.5||1149|100
1646832520000|2022-03-09 13:28:40||1149.5||1149.5||1149.5||1149|100
1646832550000|2022-03-09 13:29:10|||||||||3
1646832580000|2022-03-09 13:29:40|1150|1149|1150|1149|1150|1149|1150|1149|127
1646832590000|2022-03-09 13:29:50|1149.5|1148.5|1149.5|1148|1149.5|1148.5|1149.5|1148|204
1646832600000|2022-03-09 13:30:00|1149||1149||1149||1149||0
1646832610000|2022-03-09 13:30:10|1149.5|1148.5|1149.5|1148.5|1150|1149|1149|1148.5|1355
1646832620000|2022-03-09 13:30:20|||||||||98
1646832630000|2022-03-09 13:30:30|1150|1149|1150|1148.5|1150.5|1149.5|1150|1148.5|302
1646832650000|2022-03-09 13:30:50|1149.5||1149.5||1149.5||1149.5||0
1646832680000|2022-03-09 13:31:20|1149||1149.5||1149.5||1149||513
1646832690000|2022-03-09 13:31:30|||||||||40
1646832720000|2022-03-09 13:32:00|||||||||163
1646832740000|2022-03-09 13:32:20|1150|1149|1150|1149|1150|1149.5|1149.5|1149|765
1646832750000|2022-03-09 13:32:30|1149.5||1150||1150||1149.5||287
1646832790000|2022-03-09 13:33:10|||||||||24
1646832810000|2022-03-09 13:33:30|1149.5||1150||1150||1149.5||530
1646832820000|2022-03-09 13:33:40|||||||||50
1646832860000|2022-03-09 13:34:20|1149|1148.5|1150|1149|1150|1149|1149|1148.5|145
1646832900000|2022-03-09 13:35:00|||||||||134
1646832920000|2022-03-09 13:35:20|1149.5|1148.5|1149.5|1148.5|1149.5|1149|1149.5|1148.5|234
1646832930000|2022-03-09 13:35:30|1148.5|1148|1149.5|1148|1149.5|1148|1148.5|1148|263
1646832940000|2022-03-09 13:35:40|1149||1149||1149||1149||309
1646832970000|2022-03-09 13:36:10|||||||||9
1646833020000|2022-03-09 13:37:00|1148|1147.5|1149|1147.5|1149|1148|1148|1147.5|131
1646833030000|2022-03-09 13:37:10||1148||1148||1148||1148|0
1646833070000|2022-03-09 13:37:50|1148.5|1147.5|1147|1146|1148.5|1147.5|1147|1146|287
1646833080000|2022-03-09 13:38:00|||||||||194
1646833090000|2022-03-09 13:38:10|1147.5|1146.5|1149.5|1148.5|1149.5|1149|1147.5|1146|6068
1646833100000|2022-03-09 13:38:20|1150|1149|1150|1149|1150|1149|1150|1149|793
1646833110000|2022-03-09 13:38:30|1149.5||1150||1150||1149.5||150
1646833180000|2022-03-09 13:39:40|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1148|752
1646833190000|2022-03-09 13:39:50|1149|1147.5|1148.5|1147|1149.5|1147.5|1148.5|1147|71
1646833210000|2022-03-09 13:40:10|1148|1146.5|1147.5|1146.5|1148|1146.5|1147.5|1146.5|32
1646833230000|2022-03-09 13:40:30|1148|1147|1150|1148.5|1150|1148.5|1148|1146|3770
1646833240000|2022-03-09 13:40:40|1151|1149|1151|1149|1151|1149.5|1150|1149|878
1646833250000|2022-03-09 13:40:50|1150|1149.5|1149|1148|1150|1149.5|1149|1148|1267
1646833270000|2022-03-09 13:41:10|1148.5|1147.5|1148|1146.5|1148.5|1147.5|1148|1146|118
1646833280000|2022-03-09 13:41:20|1147.5|1146|1147.5|1146|1147.5|1146|1147.5|1146|0
1646833330000|2022-03-09 13:42:10||1146.5||1146.5||1146.5||1146.5|0
1646833340000|2022-03-09 13:42:20|1147|1146|1147|1146|1147|1146|1147|1146|175
1646833350000|2022-03-09 13:42:30|1147.5|1146.5|1149|1147.5|1150|1149|1147.5|1145.5|5900
1646833370000|2022-03-09 13:42:50|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149|1147.5|2279
1646833380000|2022-03-09 13:43:00|1149|1148|1149.5|1148|1150|1149|1148|1147|5201
1646833390000|2022-03-09 13:43:10|1150|1147.5|1151|1149|1151|1149.5|1149|1147.5|1358
1646833420000|2022-03-09 13:43:40|1150.5|1148.5|1149|1147.5|1150.5|1148.5|1149|1147.5|2135
1646833470000|2022-03-09 13:44:30|1148.5|1147|1147|1145.5|1148.5|1147|1147|1145.5|531
1646833490000|2022-03-09 13:44:50|1146.5||1146.5||1146.5||1146.5||0
1646833500000|2022-03-09 13:45:00|1146|1146|1147.5|1146|1147.5|1146.5|1146|1145.5|1448
1646833510000|2022-03-09 13:45:10|1148|1146.5|1148|1146.5|1148.5|1147.5|1147.5|1146|977
1646833550000|2022-03-09 13:45:50|||||||||4
1646833560000|2022-03-09 13:46:00|1147.5|1146|1147.5|1146|1148|1146.5|1147.5|1146|4
1646833600000|2022-03-09 13:46:40|||||||||127
1646833610000|2022-03-09 13:46:50|1148|1146.5|1149.5|1148|1149.5|1148.5|1148|1146|2657
1646833620000|2022-03-09 13:47:00|1149||1149.5||1149.5||1149||0
1646833670000|2022-03-09 13:47:50|1148.5|1147.5|1147.5|1146|1148.5|1147.5|1147.5|1146|579
1646833680000|2022-03-09 13:48:00|||||||||85
1646833690000|2022-03-09 13:48:10|1148|1146.5|1149|1148|1149.5|1148|1147.5|1146.5|7084
1646833700000|2022-03-09 13:48:20|1149.5|1148.5|1150|1149.5|1150.5|1149.5|1149.5|1148.5|1354
1646833710000|2022-03-09 13:48:30||1149||1148.5||1149||1148.5|794
1646833770000|2022-03-09 13:49:30|1149|1148|1149|1148|1149|1148|1149|1148|955
1646833780000|2022-03-09 13:49:40|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|1148.5|1147|170
1646833790000|2022-03-09 13:49:50|1148|1147|1148|1146|1148|1147|1148|1146|193
1646833810000|2022-03-09 13:50:10|1147.5|1146.5|1148|1147|1148|1147|1147.5|1146.5|642
1646833830000|2022-03-09 13:50:30|||||||||129
1646833840000|2022-03-09 13:50:40||1146.5||1146.5||1146.5||1146.5|5
1646833850000|2022-03-09 13:50:50|1147.5||1148||1148||1147.5||345
1646833860000|2022-03-09 13:51:00|||||||||131
1646833870000|2022-03-09 13:51:10|1147.5|1146|1147.5|1146.5|1147.5|1146.5|1147|1146|597
1646833880000|2022-03-09 13:51:20|1148|1147|1149|1147.5|1149.5|1148.5|1148|1146.5|3949
1646833890000|2022-03-09 13:51:30|1149.5|1148|1149.5|1149|1149.5|1149|1149.5|1148|500
1646833900000|2022-03-09 13:51:40|1150|1148.5|1150|1148.5|1150|1149|1149|1147.5|2097
1646833910000|2022-03-09 13:51:50|1151|1149|1151|1149|1151|1149|1150|1148.5|122
1646833920000|2022-03-09 13:52:00|1150.5|1149.5|1150|1149|1150.5|1149.5|1150|1149|477
1646833940000|2022-03-09 13:52:20|1149|1148.5|1150|1148.5|1150|1148.5|1149|1148|1911
1646833970000|2022-03-09 13:52:50|1149.5|1148|1149|1148|1149.5|1148|1149|1148|141
1646834000000|2022-03-09 13:53:20||1147.5||1148||1148||1147.5|3146
1646834050000|2022-03-09 13:54:10|1149.5|1148.5|1150|1148|1151|1150|1149.5|1148|4428
1646834060000|2022-03-09 13:54:20|1149.5||1149.5||1149.5||1149.5||0
1646834070000|2022-03-09 13:54:30|1149||1149||1149||1149||0
1646834080000|2022-03-09 13:54:40|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|1373
1646834090000|2022-03-09 13:54:50|1148|1147|1148.5|1147|1148.5|1147|1147|1145.5|5482
1646834110000|2022-03-09 13:55:10|1148|1147.5|1149.5|1148|1149.5|1148|1148|1147|4333
1646834120000|2022-03-09 13:55:20|1149|1147.5|1149|1147.5|1149.5|1148|1148|1147|3348
1646834130000|2022-03-09 13:55:30|1149.5|1148|1149.5|1147.5|1149.5|1148|1148.5|1147.5|1419
1646834140000|2022-03-09 13:55:40|1149|1148.5|1148|1147|1149.5|1148.5|1148|1146|3084
1646834150000|2022-03-09 13:55:50|1148.5|1146|1146|1145|1148.5|1146.5|1146|1144|2532
1646834160000|2022-03-09 13:56:00|1147|1144.5|1148|1146|1148.5|1147|1146|1144.5|6026
1646834170000|2022-03-09 13:56:10|1147.5|1146.5|1149|1147|1149|1147|1147.5|1146|3564
1646834180000|2022-03-09 13:56:20|1148|1147.5|1148|1146|1149|1147.5|1147.5|1146|5223
1646834190000|2022-03-09 13:56:30|1148.5|1146.5|1148.5|1146.5|1148.5|1147|1148|1146.5|2706
1646834200000|2022-03-09 13:56:40|1149|1147|1148.5|1147.5|1149|1148|1148.5|1147|2088
1646834210000|2022-03-09 13:56:50|1149|1147|1149|1148|1149|1148|1148|1147|2875
1646834220000|2022-03-09 13:57:00|1149.5|1148.5|1150.5|1149|1150.5|1149|1149|1148|1587
1646834230000|2022-03-09 13:57:10|1149.5|1148.5|1150|1148|1150.5|1148.5|1149.5|1148|113
1646834270000|2022-03-09 13:57:50|1149.5|1147.5|1149.5|1148|1149.5|1148|1149.5|1147.5|0
1646834280000|2022-03-09 13:58:00|1149|1147.5|1149.5|1147.5|1149.5|1147.5|1148|1147.5|450
1646834290000|2022-03-09 13:58:10|1149||1149||1149||1149||0
1646834330000|2022-03-09 13:58:50|1148.5|1147|1148.5|1147|1149|1147|1148.5|1147|997
1646834340000|2022-03-09 13:59:00|1148|1146.5|1148|1147|1148|1147|1148|1146.5|4409
1646834370000|2022-03-09 13:59:30|1147.5|1146.5|1147.5|1146.5|1147.5|1146.5|1147.5|1146.5|536
1646834380000|2022-03-09 13:59:40||1146||1146.5||1146.5||1146|1100
1646834390000|2022-03-09 13:59:50|1147|1146|1147|1145.5|1147|1146|1147|1145.5|188
1646834400000|2022-03-09 14:00:00|1146.5|1146|1147|1145|1147|1146|1146.5|1145|150
1646834410000|2022-03-09 14:00:10|1146.5|1144.5|1146|1144.5|1146.5|1144.5|1146|1144.5|150
1646834430000|2022-03-09 14:00:30|1146.5|1145|1147.5|1146.5|1147.5|1146.5|1146.5|1145|6629
1646834440000|2022-03-09 14:00:40|1148|1147|1148|1146.5|1148|1147|1148|1146.5|3360
1646834450000|2022-03-09 14:00:50|1147.5|1147|1148.5|1147|1148.5|1147.5|1147.5|1146.5|1864
1646834460000|2022-03-09 14:01:00|1148|1147.5|1148.5|1147|1149|1147.5|1147.5|1146.5|5085
1646834470000|2022-03-09 14:01:10||1147.5||1147||1147.5||1147|1687
1646834480000|2022-03-09 14:01:20|1148|1146.5|1146.5|1145|1148.5|1146.5|1146.5|1145|2549
1646834490000|2022-03-09 14:01:30|1147|1145.5|1148.5|1147.5|1148.5|1147.5|1147|1145.5|1133
1646834500000|2022-03-09 14:01:40||1147||1147||1147||1147|198
1646834510000|2022-03-09 14:01:50|1149.5|1147.5|1150|1148.5|1150|1148.5|1149.5|1147.5|290
1646834520000|2022-03-09 14:02:00|1151.5|1149|1151.5|1150.5|1153|1151|1151|1149|588
1646834550000|2022-03-09 14:02:30|1151|1150|1151.5|1150.5|1151.5|1150.5|1151|1149.5|751
1646834560000|2022-03-09 14:02:40|1151|1150|1151|1149.5|1151|1150|1151|1149.5|610
1646834570000|2022-03-09 14:02:50|1150|1149|1151|1149.5|1151|1149.5|1150|1149|428
1646834580000|2022-03-09 14:03:00|1150.5|1149|1150.5|1149|1150.5|1149|1150.5|1149|0
1646834600000|2022-03-09 14:03:20|1150|1149.5|1150.5|1149|1150.5|1149.5|1150|1149|75
1646834630000|2022-03-09 14:03:50||1149.5||1149||1149.5||1149|500
1646834640000|2022-03-09 14:04:00|1150|1148.5|1150|1149|1150|1149|1150|1148.5|4239
1646834650000|2022-03-09 14:04:10|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1241
1646834680000|2022-03-09 14:04:40||1149||1149||1149||1149|193
1646834700000|2022-03-09 14:05:00|1149|1148.5|1148|1147|1150.5|1149|1148|1147|13551
1646834710000|2022-03-09 14:05:10|1147.5|1146|1146|1145|1148|1146|1145|1144.5|765
1646834720000|2022-03-09 14:05:20|1145.5|1144.5|1146.5|1145|1146.5|1145.5|1145.5|1144.5|3683
1646834730000|2022-03-09 14:05:30|1147|1145.5|1148|1146|1148|1146|1147|1145.5|129
1646834740000|2022-03-09 14:05:40|1147.5||1147.5||1147.5||1147.5||0
1646834750000|2022-03-09 14:05:50|1147||1147||1147||1146.5||100
1646834760000|2022-03-09 14:06:00||1145.5||1145||1145.5||1145|150
1646834770000|2022-03-09 14:06:10|1146.5||1146.5||1146.5||1146.5||136
1646834780000|2022-03-09 14:06:20|1146|1144.5|1146|1144.5|1146|1144.5|1146|1144.5|0
1646834790000|2022-03-09 14:06:30|1145.5|1144|1145.5|1144|1145.5|1144|1145.5|1144|1725
1646834800000|2022-03-09 14:06:40|1145||1145||1145||1145||0
1646834810000|2022-03-09 14:06:50|1145.5|1144.5|1146.5|1145.5|1147|1146|1145.5|1144|5793
1646834820000|2022-03-09 14:07:00|||||||||86
1646834830000|2022-03-09 14:07:10|1146|1144.5|1146|1144|1146|1144.5|1146|1144|13
1646834870000|2022-03-09 14:07:50|1145.5|1143.5|1144.5|1143.5|1145.5|1143.5|1144.5|1143.5|198
1646834880000|2022-03-09 14:08:00|1145|1144|1147|1146|1147.5|1146.5|1145|1144|8658
1646834890000|2022-03-09 14:08:10|1147.5|1146.5|1152|1151|1152.5|1151|1147.5|1146.5|7982
1646834900000|2022-03-09 14:08:20|1152.5|1150.5|1152|1149.5|1153|1150.5|1151|1149|484
1646834910000|2022-03-09 14:08:30|1153|1150|1151|1149|1153|1151.5|1151|1149|1335
1646834920000|2022-03-09 14:08:40|1150|1149.5|1150|1148.5|1153|1150.5|1150|1148.5|1450
1646834930000|2022-03-09 14:08:50||1148||1148.5||1148.5||1148|0
1646834940000|2022-03-09 14:09:00|1149|1148|1149|1148|1150|1148.5|1149|1148|150
1646834950000|2022-03-09 14:09:10||1147.5||1146.5||1147.5||1146.5|3615
1646834960000|2022-03-09 14:09:20|1148|1147.5|1149|1148|1149.5|1148|1148|1147.5|478
1646834970000|2022-03-09 14:09:30|1149.5|1147.5|1148.5|1147|1150|1147.5|1148|1147|1018
1646834990000|2022-03-09 14:09:50|1148|1146.5|1147.5|1146|1148|1146.5|1147.5|1146|200
1646835010000|2022-03-09 14:10:10|1147|1146.5|1147.5|1146.5|1147.5|1146.5|1147|1146.5|0
1646835020000|2022-03-09 14:10:20|1148|1147|1148|1147|1148|1147|1148|1147|327
1646835040000|2022-03-09 14:10:40|1147.5|1146|1148|1146.5|1148|1146.5|1147.5|1146|0
1646835050000|2022-03-09 14:10:50|1148.5|1147|1150|1149|1150|1149|1148.5|1147|1275
1646835060000|2022-03-09 14:11:00|||||||||1850
1646835070000|2022-03-09 14:11:10|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|3122
1646835080000|2022-03-09 14:11:20|1150|1149|1150.5|1149|1150.5|1149.5|1150|1148.5|611
1646835090000|2022-03-09 14:11:30|1151.5|1149.5|1150.5|1149.5|1151.5|1149.5|1150.5|1149.5|497
1646835100000|2022-03-09 14:11:40|1151.5|1150|1150.5|1149|1152|1150.5|1150.5|1149|1939
1646835110000|2022-03-09 14:11:50|1151.5|1149.5|1151.5|1149.5|1151.5|1149.5|1151.5|1149.5|129
1646835120000|2022-03-09 14:12:00||1150||1150||1150||1150|0
1646835150000|2022-03-09 14:12:30|1150.5|1150.5|1151.5|1150|1151.5|1150.5|1150.5|1149|1961
1646835160000|2022-03-09 14:12:40|1152|1151|1153|1152|1153|1152|1152|1151|666
1646835170000|2022-03-09 14:12:50|1153.5|1152.5|1150|1148|1153.5|1152.5|1149.5|1148|5440
1646835200000|2022-03-09 14:13:20|1149.5|1148.5|1151.5|1150|1152.5|1150.5|1149.5|1148.5|865
1646835210000|2022-03-09 14:13:30|1150.5|1149.5|1151|1149.5|1151|1150|1149.5|1149|315
1646835220000|2022-03-09 14:13:40|1152|1150|1152.5|1150|1153|1151.5|1152|1150|2028
1646835230000|2022-03-09 14:13:50|1152|1149.5|1150.5|1148|1152|1149.5|1150.5|1148|756
1646835240000|2022-03-09 14:14:00|1151.5|1148.5|1152.5|1150.5|1152.5|1150.5|1151.5|1148.5|262
1646835250000|2022-03-09 14:14:10|1152||1152||1152||1152||0
1646835260000|2022-03-09 14:14:20|||||||||88
1646835270000|2022-03-09 14:14:30|1151.5|1150|1151.5|1150|1151.5|1150|1151|1150|186
1646835280000|2022-03-09 14:14:40|1151|1150.5|1151|1149.5|1151|1150.5|1151|1149.5|493
1646835290000|2022-03-09 14:14:50|1150.5|1150|1152.5|1151|1152.5|1151|1150.5|1149.5|1924
1646835300000|2022-03-09 14:15:00|||||||||334
1646835310000|2022-03-09 14:15:10|1152||1152||1152.5||1152||344
1646835320000|2022-03-09 14:15:20|1152.5||1152||1152.5||1152||0
1646835330000|2022-03-09 14:15:30|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|98
1646835340000|2022-03-09 14:15:40|1153.5|1152|1156|1154.5|1156.5|1154.5|1153.5|1152|133
1646835350000|2022-03-09 14:15:50|1155.5|1154|1156|1154.5|1156|1154.5|1155.5|1153.5|44
1646835360000|2022-03-09 14:16:00|1155.5|1154|1155.5|1153.5|1155.5|1154|1155.5|1153.5|56
1646835370000|2022-03-09 14:16:10|1155|1153|1153.5|1151|1155|1153|1153.5|1151|350
1646835380000|2022-03-09 14:16:20|1154|1151.5|1154.5|1153.5|1154.5|1153.5|1154|1151.5|866
1646835390000|2022-03-09 14:16:30|1154|1152|1154|1152|1154|1152.5|1153|1152|281
1646835400000|2022-03-09 14:16:40|1153|1151.5|1153|1151.5|1153|1151.5|1153|1151.5|0
1646835420000|2022-03-09 14:17:00|1152.5|1152|1152.5|1151.5|1152.5|1152|1152.5|1151.5|0
1646835450000|2022-03-09 14:17:30||1151||1151||1151||1151|10
1646835470000|2022-03-09 14:17:50|1152||1152||1152||1152||0
1646835480000|2022-03-09 14:18:00|1151.5|1150.5|1152|1150.5|1152|1150.5|1151.5|1150.5|2233
1646835530000|2022-03-09 14:18:50|1152.5|1151|1154|1152.5|1154|1152.5|1152.5|1151|2312
1646835540000|2022-03-09 14:19:00|1153.5|1152|1154|1152|1154|1152|1153.5|1152|93
1646835570000|2022-03-09 14:19:30|1153.5||1153.5||1153.5||1153.5||0
1646835580000|2022-03-09 14:19:40|1153||1153||1153||1153||0
1646835590000|2022-03-09 14:19:50|1152.5|1152.5|1153.5|1152.5|1153.5|1152.5|1152.5|1151.5|2104
1646835610000|2022-03-09 14:20:10|1154.5|1153|1154.5|1153.5|1154.5|1153.5|1154.5|1153|540
1646835620000|2022-03-09 14:20:20|1155||1155.5||1155.5||1155||0
1646835640000|2022-03-09 14:20:40||1154||1154||1154||1154|0
1646835660000|2022-03-09 14:21:00|1156.5|1154.5|1156|1154.5|1156.5|1155.5|1156|1154.5|418
1646835680000|2022-03-09 14:21:20|1155.5||1155.5||1155.5||1155.5||0
1646835690000|2022-03-09 14:21:30|1155|1154|1155|1153.5|1155|1154.5|1155|1153.5|356
1646835700000|2022-03-09 14:21:40|1154.5||1154.5||1154.5||1154.5||0
1646835710000|2022-03-09 14:21:50|1154|1153|1154|1153|1154|1153|1154|1153|66
1646835720000|2022-03-09 14:22:00|1153.5||1154||1154||1153.5||595
1646835770000|2022-03-09 14:22:50|1153.5|1152.5|1153|1152|1154|1152.5|1153|1152|163
1646835780000|2022-03-09 14:23:00|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|96
1646835790000|2022-03-09 14:23:10|1152|1152|1152.5|1151.5|1152.5|1152|1152|1151.5|597
1646835810000|2022-03-09 14:23:30|1151.5|1151|1151.5|1150.5|1151.5|1151|1151.5|1150.5|257
1646835830000|2022-03-09 14:23:50|||||||||1
1646835840000|2022-03-09 14:24:00|1151|1150|1151.5|1150|1151.5|1150.5|1151|1149|571
1646835850000|2022-03-09 14:24:10|1152|1150.5|1152.5|1151.5|1152.5|1152|1152|1150.5|3392
1646835880000|2022-03-09 14:24:40|1152|1151|1151.5|1150.5|1152|1151|1151.5|1150.5|471
1646835890000|2022-03-09 14:24:50|||||||||128
1646835920000|2022-03-09 14:25:20|1151|1150|1151|1150|1151|1150|1150|1149.5|282
1646835950000|2022-03-09 14:25:50|1150.5|1149.5|1149.5|1148.5|1150.5|1149.5|1149.5|1148.5|459
1646835960000|2022-03-09 14:26:00|1150.5|1149|1150.5|1149|1150.5|1149|1150.5|1149|150
1646835970000|2022-03-09 14:26:10|1150||1150||1150||1150||0
1646835980000|2022-03-09 14:26:20|1150.5|1149.5|1151|1149.5|1151|1150|1150|1149.5|2314
1646836000000|2022-03-09 14:26:40|1151.5|1150|1151|1150|1151.5|1150|1151|1150|628
1646836010000|2022-03-09 14:26:50|1151.5|1150.5|1154.5|1153|1154.5|1153|1151.5|1150.5|1247
1646836020000|2022-03-09 14:27:00|1155||1155||1155||1155||0
1646836030000|2022-03-09 14:27:10|1154.5||1154.5||1154.5||1154.5||0
1646836040000|2022-03-09 14:27:20|1154||1154||1154||1154||0
1646836050000|2022-03-09 14:27:30|1153.5|1152.5|1153|1152|1153.5|1152.5|1153|1152|407
1646836060000|2022-03-09 14:27:40|1152.5|1151.5|1152.5|1150.5|1152.5|1151.5|1152.5|1150.5|254
1646836070000|2022-03-09 14:27:50|1152|1150|1150.5|1149.5|1152|1150.5|1150.5|1149.5|1317
1646836090000|2022-03-09 14:28:10|1150|1148.5|1153.5|1152|1154|1152|1150|1148.5|2534
1646836100000|2022-03-09 14:28:20|1153|1151.5|1153|1152|1153|1152|1152.5|1151|155
1646836130000|2022-03-09 14:28:50|||||||||22
1646836140000|2022-03-09 14:29:00|1153.5|1153|1153|1152|1153.5|1153|1153|1152|594
1646836150000|2022-03-09 14:29:10|1152.5|1151|1152.5|1151|1152.5|1151|1152.5|1151|46
1646836170000|2022-03-09 14:29:30|1152||1152||1152||1152||47
1646836180000|2022-03-09 14:29:40|1151.5||1152||1152||1151.5||116
1646836210000|2022-03-09 14:30:10|1151.5|1150|1151.5|1150|1151.5|1150|1151|1149|293
1646836220000|2022-03-09 14:30:20|1152|1150.5|1152.5|1151.5|1152.5|1151.5|1151.5|1150.5|1562
1646836230000|2022-03-09 14:30:30|1153|1151|1153|1151.5|1153|1152.5|1152.5|1151|1238
1646836240000|2022-03-09 14:30:40|1152.5||1152.5||1152.5||1152.5||0
1646836260000|2022-03-09 14:31:00|1152|1151|1152.5|1151|1153|1151|1151.5|1151|1181
1646836270000|2022-03-09 14:31:10|1152|1150.5|1151.5|1150|1152|1150.5|1151.5|1149.5|14
1646836280000|2022-03-09 14:31:20|||||||||151
1646836290000|2022-03-09 14:31:30|1151||1151||1151||1151||0
1646836310000|2022-03-09 14:31:50|1152|1150.5|1152|1150.5|1152|1151|1151|1150.5|1865
1646836320000|2022-03-09 14:32:00|1152.5|1151.5|1154.5|1152.5|1154.5|1152.5|1152.5|1150.5|1677
1646836330000|2022-03-09 14:32:10|1154|1153|1155|1153|1155|1153|1154|1153|0
1646836340000|2022-03-09 14:32:20||1153.5||1153.5||1153.5||1153.5|0
1646836350000|2022-03-09 14:32:30|1154.5||1154.5||1155||1154.5||0
1646836360000|2022-03-09 14:32:40|1154|1153|1153.5|1152|1154.5|1153|1153|1151.5|579
1646836370000|2022-03-09 14:32:50|1153|1151.5|1152.5|1151.5|1153|1151.5|1152.5|1151.5|85
1646836390000|2022-03-09 14:33:10|||||||||419
1646836400000|2022-03-09 14:33:20|1152|1151|1152|1151|1152|1151|1152|1151|335
1646836410000|2022-03-09 14:33:30|1152.5|1151.5|1154|1152.5|1154|1152.5|1152.5|1151.5|1593
1646836420000|2022-03-09 14:33:40|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|8
1646836430000|2022-03-09 14:33:50|1153|1151|1152.5|1151|1153|1151|1152.5|1151|134
1646836440000|2022-03-09 14:34:00||1151.5||1151.5||1151.5||1151.5|0
1646836450000|2022-03-09 14:34:10|1152|1151|1152|1150.5|1152.5|1151|1152|1150.5|0
1646836460000|2022-03-09 14:34:20|||||||||133
1646836470000|2022-03-09 14:34:30|1151.5|1150|1151|1149.5|1151.5|1150|1150|1149.5|1508
1646836480000|2022-03-09 14:34:40||1150||1150||1150||1150|135
1646836500000|2022-03-09 14:35:00|1150.5|1149.5|1151|1149.5|1151|1150|1149.5|1149|325
1646836510000|2022-03-09 14:35:10|1150.5||1150.5||1150.5||1150.5||0
1646836520000|2022-03-09 14:35:20|1151||1151||1151||1151||0
1646836540000|2022-03-09 14:35:40||1150||1150||1150||1150|159
1646836560000|2022-03-09 14:36:00|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|482
1646836570000|2022-03-09 14:36:10|1150|1149|1150.5|1149.5|1150.5|1149.5|1150|1149|1217
1646836580000|2022-03-09 14:36:20|1151|1150.5|1151.5|1150.5|1151.5|1151|1151|1150.5|2241
1646836610000|2022-03-09 14:36:50|1151|1150|1151|1150|1151|1150|1151|1149.5|640
1646836630000|2022-03-09 14:37:10|1150.5|1149.5|1150.5|1149|1151|1149.5|1149.5|1149|197
1646836640000|2022-03-09 14:37:20|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|1366
1646836660000|2022-03-09 14:37:40|1149.5|1148|1149.5|1148.5|1150|1148.5|1149.5|1148|288
1646836680000|2022-03-09 14:38:00|1149|1149|1150.5|1149.5|1150.5|1149.5|1149|1148.5|3366
1646836690000|2022-03-09 14:38:10||1149||1149||1149||1149|0
1646836700000|2022-03-09 14:38:20|1151.5|1149.5|1152.5|1151|1152.5|1151|1151.5|1149.5|594
1646836710000|2022-03-09 14:38:30||1151.5||1151||1151.5||1151|0
1646836720000|2022-03-09 14:38:40||1151.5||1151.5||1151.5||1151.5|0
1646836730000|2022-03-09 14:38:50|1153|1152|1153|1151.5|1153.5|1152|1153|1151.5|261
1646836740000|2022-03-09 14:39:00|||||||||8700
1646836750000|2022-03-09 14:39:10|1152.5|1152|1153.5|1152|1153.5|1152|1152.5|1151.5|143
1646836760000|2022-03-09 14:39:20|1153|1151.5|1152.5|1151|1153.5|1152|1151|1150.5|8327
1646836770000|2022-03-09 14:39:30|1153|1152|1155.5|1154|1156|1154|1153|1151|2914
1646836800000|2022-03-09 14:40:00|1156.5|1154.5|1156.5|1155.5|1158|1156|1156.5|1154.5|2021
1646836810000|2022-03-09 14:40:10|1157|1156|1157.5|1155.5|1157.5|1156|1157|1155.5|0
1646836820000|2022-03-09 14:40:20|1156.5||1157||1157||1156.5||0
1646836830000|2022-03-09 14:40:30|1156.5||1157||1157||1156.5||0
1646836850000|2022-03-09 14:40:50|1156.5|1156|1157|1155.5|1157.5|1156.5|1156.5|1155.5|1667
1646836860000|2022-03-09 14:41:00|1157.5|1156|1157.5|1156|1157.5|1156|1157|1156|700
1646836870000|2022-03-09 14:41:10|1157||1157||1157||1157||400
1646836880000|2022-03-09 14:41:20|1156.5|1155.5|1156.5|1155.5|1157|1155.5|1156.5|1155.5|51
1646836890000|2022-03-09 14:41:30|1157|1156|1157|1156|1157|1156|1157|1156|1502
1646836910000|2022-03-09 14:41:50|1157.5|1156.5|1160|1158|1160|1158|1157.5|1156.5|1311
1646836920000|2022-03-09 14:42:00|1160.5|1158.5|1160|1158|1160.5|1159.5|1160|1158|974
1646836940000|2022-03-09 14:42:20|1159|1159|1160.5|1159|1160.5|1159|1158.5|1158|1771
1646836970000|2022-03-09 14:42:50|1161|1160|1161|1159.5|1162|1160.5|1160.5|1159.5|3159
1646836980000|2022-03-09 14:43:00|1160.5|1159|1158.5|1157|1160.5|1159|1158.5|1157|3654
1646837020000|2022-03-09 14:43:40|1157.5|1156.5|1157.5|1156|1158|1156.5|1157.5|1156|0
1646837030000|2022-03-09 14:43:50|1157|1155.5|1156|1154.5|1157|1155.5|1156|1154.5|1317
1646837040000|2022-03-09 14:44:00|1155.5||1155.5||1155.5||1155.5||26
1646837060000|2022-03-09 14:44:20|1155|1153.5|1155.5|1154|1155.5|1154.5|1154.5|1153.5|742
1646837070000|2022-03-09 14:44:30|1155|1153.5|1155|1153.5|1155|1153.5|1155|1153.5|0
1646837080000|2022-03-09 14:44:40|1154.5||1154.5||1154.5||1154.5||0
1646837090000|2022-03-09 14:44:50|1154|1153|1154|1152.5|1154|1153|1154|1152.5|156
1646837100000|2022-03-09 14:45:00|1153.5|1153|1154.5|1153|1154.5|1153|1153.5|1153|242
1646837110000|2022-03-09 14:45:10|||||||||833
1646837120000|2022-03-09 14:45:20|1155|1153.5|1156.5|1155.5|1156.5|1155.5|1155|1153.5|2537
1646837130000|2022-03-09 14:45:30||1154.5||1155.5||1155.5||1154.5|1778
1646837170000|2022-03-09 14:46:10|1156||1156.5||1156.5||1156||150
1646837180000|2022-03-09 14:46:20|1156||1156.5||1156.5||1156||0
1646837190000|2022-03-09 14:46:30|1155.5|1154.5|1157.5|1156|1157.5|1156|1155.5|1154.5|672
1646837200000|2022-03-09 14:46:40|1157|1155|1157|1155|1157|1155|1157|1155|282
1646837210000|2022-03-09 14:46:50||1155.5||1155.5||1155.5||1155.5|0
1646837220000|2022-03-09 14:47:00|1157.5|1156|1157.5|1156.5|1157.5|1156.5|1157.5|1156|153
1646837230000|2022-03-09 14:47:10||1156||1156||1156||1156|207
1646837240000|2022-03-09 14:47:20|1158|1156.5|1158.5|1156.5|1158.5|1157|1158|1156|3182
1646837260000|2022-03-09 14:47:40|1157.5|1156|1157.5|1156|1158|1156|1157|1156|1298
1646837270000|2022-03-09 14:47:50|1157|1155.5|1156.5|1155.5|1157|1155.5|1156.5|1155.5|318
1646837280000|2022-03-09 14:48:00|||||||||352
1646837290000|2022-03-09 14:48:10|1156|1155|1156|1154.5|1156|1155|1156|1154.5|1660
1646837300000|2022-03-09 14:48:20|1155.5||1156||1156||1155.5||0
1646837310000|2022-03-09 14:48:30|1155.5|1154|1153.5|1152.5|1155.5|1154|1153.5|1152.5|2547
1646837320000|2022-03-09 14:48:40|1153|1152|1153|1152|1153.5|1152.5|1152.5|1151.5|209
1646837330000|2022-03-09 14:48:50|1152.5|1151.5|1152.5|1150.5|1153|1151.5|1152.5|1150.5|306
1646837340000|2022-03-09 14:49:00|1152||1152||1152||1152||0
1646837350000|2022-03-09 14:49:10|1151.5|1150|1155|1152.5|1155|1153.5|1151.5|1150|3754
1646837360000|2022-03-09 14:49:20|1155.5|1153.5|1157|1155.5|1157.5|1155.5|1155.5|1153.5|1102
1646837390000|2022-03-09 14:49:50||1156||1155.5||1156||1155.5|0
1646837400000|2022-03-09 14:50:00|1156.5|1155|1155.5|1154|1157|1155|1155.5|1154|856
1646837430000|2022-03-09 14:50:30|1154|1153.5|1154|1152.5|1154|1153.5|1153|1152.5|2818
1646837440000|2022-03-09 14:50:40|1153.5||1153.5||1153.5||1153.5||241
1646837450000|2022-03-09 14:50:50||1151.5||1151.5||1151.5||1151.5|3
1646837460000|2022-03-09 14:51:00|1153|1151|1152.5|1150.5|1153|1151|1152.5|1150.5|150
1646837470000|2022-03-09 14:51:10||1150||1150.5||1150.5||1150|136
1646837480000|2022-03-09 14:51:20|1152|1150|1151.5|1150|1152|1150|1151.5|1150|0
1646837490000|2022-03-09 14:51:30|1150|1149.5|1151.5|1149.5|1151.5|1149.5|1149.5|1149|289
1646837510000|2022-03-09 14:51:50|1150.5|1149|1148.5|1147|1151|1149|1148|1147|1728
1646837520000|2022-03-09 14:52:00|1149|1147.5|1149|1147.5|1149|1147.5|1149|1147.5|1344
1646837530000|2022-03-09 14:52:10|1148.5|1148|1149|1148|1149|1148|1148.5|1147.5|150
1646837560000|2022-03-09 14:52:40|||||||||138
1646837580000|2022-03-09 14:53:00|1148|1147.5|1148.5|1147.5|1149|1147.5|1147.5|1146.5|1187
1646837590000|2022-03-09 14:53:10|1149|1148|1150.5|1149|1150.5|1149.5|1148.5|1148|3479
1646837600000|2022-03-09 14:53:20|1149|1149.5|1151.5|1149.5|1151.5|1150|1149|1148.5|2836
1646837610000|2022-03-09 14:53:30|1151|1149|1150.5|1149|1151|1149|1150.5|1149|645
1646837630000|2022-03-09 14:53:50|1150|1148.5|1149.5|1148|1150|1148.5|1149.5|1148|299
1646837640000|2022-03-09 14:54:00|||||||||1
1646837650000|2022-03-09 14:54:10|1149|1148.5|1150|1149|1150|1149|1149|1148.5|1258
1646837670000|2022-03-09 14:54:30|1150.5|1149.5|1150.5|1149|1150.5|1149.5|1150.5|1149|278
1646837680000|2022-03-09 14:54:40|1151|1149.5|1151|1150|1151|1150|1151|1149.5|704
1646837690000|2022-03-09 14:54:50|1150.5|1149|1150.5|1149|1150.5|1149|1150.5|1149|477
1646837700000|2022-03-09 14:55:00|1150|1148.5|1149|1148|1150|1148.5|1149|1148|484
1646837710000|2022-03-09 14:55:10|1149.5|1148.5|1150.5|1149|1150.5|1149|1149.5|1148.5|3146
1646837730000|2022-03-09 14:55:30|||||||||145
1646837740000|2022-03-09 14:55:40|1151|1149.5|1151.5|1150.5|1151.5|1150.5|1151|1149|1328
1646837760000|2022-03-09 14:56:00|1152.5|1151|1152.5|1151.5|1152.5|1151.5|1152.5|1151|311
1646837770000|2022-03-09 14:56:10|1153|1152|1153.5|1152|1153.5|1152.5|1153|1152|434
1646837790000|2022-03-09 14:56:30|||||||||271
1646837800000|2022-03-09 14:56:40|1153|1152.5|1153.5|1152|1154.5|1153|1153|1152|514
1646837810000|2022-03-09 14:56:50|1153||1153||1153||1153||0
1646837820000|2022-03-09 14:57:00|1152.5|1151.5|1153|1151|1153|1152|1152.5|1151|102
1646837830000|2022-03-09 14:57:10|1153.5|1152|1154.5|1153|1154.5|1153.5|1153.5|1152|717
1646837840000|2022-03-09 14:57:20|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|79
1646837850000|2022-03-09 14:57:30|1154|1153|1154.5|1153.5|1155|1154|1154|1153|4869
1646837860000|2022-03-09 14:57:40|1155|1154|1155.5|1154.5|1156.5|1154.5|1154.5|1153.5|603
1646837870000|2022-03-09 14:57:50|1155|1154|1154|1152.5|1155|1154|1154|1152.5|612
1646837880000|2022-03-09 14:58:00|1153.5||1153.5||1153.5||1153.5||100
1646837890000|2022-03-09 14:58:10|1154|1153|1154.5|1153|1155|1154|1154|1152.5|738
1646837910000|2022-03-09 14:58:30|1154|1152.5|1153.5|1152.5|1154|1152.5|1153.5|1152.5|95
1646837930000|2022-03-09 14:58:50|||||||||125
1646837940000|2022-03-09 14:59:00|1154|1153|1154|1153|1154|1153|1154|1153|1251
1646837950000|2022-03-09 14:59:10|1154.5|1152.5|1154|1153.5|1155.5|1154|1154|1152.5|716
1646837960000|2022-03-09 14:59:20|1154.5|1153|1155|1153|1155|1153|1154.5|1153|284
1646837970000|2022-03-09 14:59:30|1154.5|1153.5|1155|1153.5|1155|1153.5|1154.5|1153.5|150
1646837980000|2022-03-09 14:59:40|1154|1153|1154.5|1153|1155|1153|1154|1153|125
1646837990000|2022-03-09 14:59:50|||||||||2
1646838000000|2022-03-09 15:00:00|1154||1154||1154||1154||985
1646838010000|2022-03-09 15:00:10|||||||||125
1646838020000|2022-03-09 15:00:20||1152.5||1153||1153||1152.5|365
1646838040000|2022-03-09 15:00:40|1153|1152.5|1154|1152.5|1154|1152.5|1153|1152.5|724
1646838050000|2022-03-09 15:00:50|1154.5|1154|1156|1154.5|1156|1155|1154.5|1154|2448
1646838060000|2022-03-09 15:01:00|1157|1155.5|1157.5|1155.5|1157.5|1155.5|1157|1155.5|259
1646838070000|2022-03-09 15:01:10|1157||1157||1157||1157||1
1646838080000|2022-03-09 15:01:20||1156||1156||1156||1156|130
1646838090000|2022-03-09 15:01:30||1156.5||1156||1156.5||1156|0
1646838100000|2022-03-09 15:01:40|1156.5|1155.5|1156.5|1155|1157|1155.5|1156.5|1155|561
1646838110000|2022-03-09 15:01:50||1154.5||1155||1155||1154.5|133
1646838120000|2022-03-09 15:02:00|||||||||144
1646838140000|2022-03-09 15:02:20|1156|1154.5|1158.5|1157|1158.5|1157|1155|1154.5|1735
1646838150000|2022-03-09 15:02:30|1160|1157.5|1159.5|1158|1160|1158|1159.5|1157|373
1646838160000|2022-03-09 15:02:40|1160|1159|1160|1159|1160|1159|1160|1159|111
1646838170000|2022-03-09 15:02:50|||||||||73
1646838180000|2022-03-09 15:03:00|1159.5|1158.5|1160|1159|1160|1159|1159.5|1158|915
1646838200000|2022-03-09 15:03:20|1159.5|1158|1159.5|1158|1160|1158|1159.5|1158|154
1646838220000|2022-03-09 15:03:40|1159|1157.5|1158.5|1157|1159.5|1157.5|1157.5|1157|916
1646838240000|2022-03-09 15:04:00|1158|1157.5|1158.5|1157.5|1158.5|1157.5|1158|1157.5|207
1646838250000|2022-03-09 15:04:10|1159|1158|1159.5|1158|1159.5|1159|1159|1157.5|1432
1646838260000|2022-03-09 15:04:20|1160|1158.5|1160|1159|1160|1159|1160|1158.5|212
1646838270000|2022-03-09 15:04:30|1160.5|1159.5|1162|1160|1162|1160.5|1160.5|1159.5|782
1646838280000|2022-03-09 15:04:40|||||||||44146
1646838300000|2022-03-09 15:05:00|||||||||759
1646838310000|2022-03-09 15:05:10||1160.5||1160.5||1161||1160.5|212
1646838330000|2022-03-09 15:05:30|1161.5|1160|1161.5|1160|1161.5|1160|1161.5|1160|145
1646838350000|2022-03-09 15:05:50|1161|1159.5|1162|1161|1162|1161|1160.5|1159|3503
1646838360000|2022-03-09 15:06:00|1163.5|1161.5|1163|1161.5|1163.5|1162|1162|1161|497
1646838370000|2022-03-09 15:06:10|1163.5|1162|1166|1165|1166|1165|1163.5|1162|2491
1646838380000|2022-03-09 15:06:20|1167||1166.5||1167||1166.5||1154
1646838390000|2022-03-09 15:06:30|1167|1165.5|1166.5|1165.5|1167.5|1165.5|1166.5|1165.5|0
1646838400000|2022-03-09 15:06:40||1165||1165||1165||1165|35
1646838410000|2022-03-09 15:06:50||1164.5||1164.5||1164.5||1164.5|16
1646838420000|2022-03-09 15:07:00|1165.5|1164|1166|1165|1166.5|1165|1165.5|1163.5|172
1646838430000|2022-03-09 15:07:10|1165.5|1164|1166|1165|1166|1165|1165.5|1164|175
1646838440000|2022-03-09 15:07:20|1166.5|1166|1167|1166|1167|1166|1166.5|1166|893
1646838450000|2022-03-09 15:07:30||1166.5||1166.5||1166.5||1166.5|0
1646838460000|2022-03-09 15:07:40|1167.5|1166|1168|1166.5|1169.5|1167.5|1167|1166|861
1646838480000|2022-03-09 15:08:00|1167|1166|1168|1166|1168|1166|1167|1165|491
1646838510000|2022-03-09 15:08:30|1167.5|1165.5|1167|1165|1167.5|1165.5|1167|1165|0
1646838520000|2022-03-09 15:08:40|1168|1165.5|1168|1167|1168|1167|1168|1165.5|849
1646838540000|2022-03-09 15:09:00|1167.5|1166.5|1167.5|1166|1167.5|1166.5|1167.5|1166|102
1646838550000|2022-03-09 15:09:10||1165.5||1165.5||1165.5||1165.5|68
1646838560000|2022-03-09 15:09:20|1167|1165|1167|1165|1167.5|1165|1166.5|1165|290
1646838580000|2022-03-09 15:09:40|1167.5|1165.5|1170|1169|1170|1169|1167|1165.5|2336
1646838590000|2022-03-09 15:09:50|1169.5|1168.5|1169.5|1168|1170|1169.5|1169.5|1167.5|1308
1646838600000|2022-03-09 15:10:00|1168.5|1167.5|1167.5|1166.5|1168.5|1167.5|1167.5|1166.5|913
1646838610000|2022-03-09 15:10:10||1166||1166||1166||1166|66
1646838630000|2022-03-09 15:10:30|1166.5|1166.5|1167.5|1166.5|1167.5|1166.5|1166.5|1166|257
1646838640000|2022-03-09 15:10:40||1166||1166.5||1166.5||1166|0
1646838650000|2022-03-09 15:10:50|1168|1167|1170|1169|1170|1169|1168|1166|2056
1646838680000|2022-03-09 15:11:20||1168.5||1168.5||1168.5||1168.5|0
1646838690000|2022-03-09 15:11:30|1169|1168|1169.5|1168|1169.5|1168|1168.5|1167.5|669
1646838700000|2022-03-09 15:11:40|1170.5|1168.5|1171|1169.5|1172.5|1170|1170.5|1168.5|750
1646838720000|2022-03-09 15:12:00|1171.5|1170.5|1171|1169.5|1172|1170.5|1171|1169.5|663
1646838760000|2022-03-09 15:12:40|1170.5||1171||1171||1170.5||133
1646838800000|2022-03-09 15:13:20|1171.5|1170|1172.5|1171|1174|1171.5|1171.5|1169.5|2367
1646838810000|2022-03-09 15:13:30|1171.5|1170.5|1172|1170.5|1172.5|1170.5|1171.5|1170.5|133
1646838820000|2022-03-09 15:13:40|1171.5|1170|1171|1170|1171.5|1170|1171|1170|1000
1646838830000|2022-03-09 15:13:50|1170|1169.5|1170|1169|1170.5|1169.5|1169.5|1168.5|1154
1646838840000|2022-03-09 15:14:00|1169.5|1169.5|1170.5|1169|1171|1169.5|1169.5|1169|339
1646838850000|2022-03-09 15:14:10|1171|1170|1172|1170.5|1172|1170.5|1171|1170|531
1646838860000|2022-03-09 15:14:20|1171.5|1170|1171.5|1170|1171.5|1170|1171.5|1170|0
1646838880000|2022-03-09 15:14:40|1172|1170.5|1172|1170.5|1172|1170.5|1172|1170.5|385
1646838890000|2022-03-09 15:14:50|1171.5|1171.5|1173.5|1172|1173.5|1172|1171.5|1170|1149
1646838900000|2022-03-09 15:15:00||1171.5||1171||1171.5||1171|161
1646838910000|2022-03-09 15:15:10|1173|1172|1173|1171|1173.5|1172|1172.5|1171|721
1646838920000|2022-03-09 15:15:20|1172.5||1172.5||1172.5||1172.5||0
1646838930000|2022-03-09 15:15:30|1172|1171.5|1172.5|1171|1172.5|1171.5|1172|1171|185
1646838940000|2022-03-09 15:15:40|1172||1172||1172||1172||6
1646838950000|2022-03-09 15:15:50|1171|1170.5|1171.5|1170.5|1172|1170.5|1171|1170.5|172
1646838960000|2022-03-09 15:16:00|1170.5|1170|1171|1170|1171.5|1170.5|1170.5|1170|1083
1646839000000|2022-03-09 15:16:40|1170.5|1169.5|1170.5|1169|1170.5|1169.5|1169.5|1169|1256
1646839010000|2022-03-09 15:16:50||1169.5||1169||1169.5||1169|0
1646839020000|2022-03-09 15:17:00|1170|1168.5|1169.5|1169|1170|1169|1169|1168.5|908
1646839030000|2022-03-09 15:17:10|1169|1168|1170.5|1169.5|1170.5|1169.5|1169|1168|1474
1646839040000|2022-03-09 15:17:20|1170||1170||1170||1170||128
1646839050000|2022-03-09 15:17:30||1169||1168.5||1169||1168.5|37
1646839060000|2022-03-09 15:17:40|1169.5|1169|1170|1168.5|1170|1169|1169.5|1168.5|0
1646839070000|2022-03-09 15:17:50||1169||1169||1169||1169|130
1646839090000|2022-03-09 15:18:10|1170.5|1169.5|1171.5|1170|1172|1170.5|1170.5|1169|2605
1646839100000|2022-03-09 15:18:20|1171|1169.5|1170.5|1169.5|1171|1169.5|1170.5|1169.5|0
1646839120000|2022-03-09 15:18:40|1170|1169|1170|1169|1170|1169|1170|1169|246
1646839150000|2022-03-09 15:19:10|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|1049
1646839170000|2022-03-09 15:19:30||1168||1168||1168||1168|159
1646839180000|2022-03-09 15:19:40|1169||1169||1169||1169||15
1646839200000|2022-03-09 15:20:00|||||||||144
1646839210000|2022-03-09 15:20:10|1169.5|1168.5|1171.5|1169.5|1171.5|1169.5|1169.5|1168.5|1278
1646839220000|2022-03-09 15:20:20||1170||1170||1170||1170|0
1646839250000|2022-03-09 15:20:50|1172|1170.5|1172|1170.5|1172|1171.5|1172|1170.5|563
1646839280000|2022-03-09 15:21:20|1173.5|1171|1173|1171.5|1173.5|1172|1172|1171|944
1646839300000|2022-03-09 15:21:40||1172||1172||1172||1172|0
1646839320000|2022-03-09 15:22:00|1172.5|1171.5|1172.5|1171.5|1173|1172|1172.5|1171.5|206
1646839340000|2022-03-09 15:22:20|||||||||1100
1646839350000|2022-03-09 15:22:30|1171.5|1171|1172|1171|1172.5|1171.5|1171.5|1171|624
1646839370000|2022-03-09 15:22:50|||||||||96
1646839400000|2022-03-09 15:23:20|1171|1170.5|1171|1169.5|1171|1170.5|1170|1169.5|509
1646839410000|2022-03-09 15:23:30|1170.5|1169|1170|1169|1170.5|1169|1169.5|1169|256
1646839420000|2022-03-09 15:23:40|1170.5|1169.5|1170|1169|1170.5|1169.5|1170|1169|1456
1646839430000|2022-03-09 15:23:50|1170.5|1169.5|1170.5|1169.5|1171|1170|1170|1169.5|1002
1646839440000|2022-03-09 15:24:00|1171|1170|1171.5|1170.5|1171.5|1170.5|1171|1170|816
1646839450000|2022-03-09 15:24:10|1172.5|1171|1172.5|1171.5|1172.5|1171.5|1172.5|1171|1649
1646839460000|2022-03-09 15:24:20||1171||1171||1171||1171|270
1646839480000|2022-03-09 15:24:40|1172|1170.5|1171.5|1170.5|1172|1170.5|1171|1170.5|1274
1646839500000|2022-03-09 15:25:00|1171|1170|1171|1169.5|1171.5|1170|1171|1169.5|2667
1646839510000|2022-03-09 15:25:10|1170.5|1169|1169|1168|1170.5|1169|1169|1168|1791
1646839540000|2022-03-09 15:25:40|1170|1168.5|1169|1168|1170|1169|1169|1168|1941
1646839560000|2022-03-09 15:26:00|1168.5|1167.5|1167.5|1166.5|1169|1167.5|1167|1166.5|2805
1646839570000|2022-03-09 15:26:10|1167|1166|1167|1165.5|1167|1166|1166|1165|702
1646839580000|2022-03-09 15:26:20|1166.5|1165|1166|1165|1167|1165|1166|1165|398
1646839590000|2022-03-09 15:26:30|||||||||37
1646839610000|2022-03-09 15:26:50|1166.5|1165.5|1168|1166.5|1168|1166.5|1166.5|1165|3703
1646839620000|2022-03-09 15:27:00|||||||||505
1646839650000|2022-03-09 15:27:30|1168.5|1167|1168.5|1167.5|1168.5|1167.5|1168.5|1167|535
1646839670000|2022-03-09 15:27:50|1168|1167|1168|1166.5|1168|1167|1168|1166.5|129
1646839680000|2022-03-09 15:28:00|||||||||130
1646839690000|2022-03-09 15:28:10|1169|1167.5|1170|1169|1170.5|1169|1168.5|1167.5|1781
1646839700000|2022-03-09 15:28:20|1169.5|1168.5|1168.5|1167.5|1169.5|1168.5|1168.5|1167.5|257
1646839710000|2022-03-09 15:28:30|1168|1167|1168|1166.5|1168|1167|1168|1166.5|192
1646839730000|2022-03-09 15:28:50|1167.5||1167.5||1167.5||1167.5||46
1646839740000|2022-03-09 15:29:00|1168|1167|1167.5|1166.5|1168|1167|1167.5|1166.5|661
1646839760000|2022-03-09 15:29:20|1168|1167|1169|1168|1169.5|1168.5|1168|1166.5|1784
1646839770000|2022-03-09 15:29:30|1168.5|1167.5|1169|1167|1169|1167.5|1168.5|1167|297
1646839780000|2022-03-09 15:29:40|1168||1168||1168||1168||0
1646839790000|2022-03-09 15:29:50|1168.5|1167.5|1170|1168.5|1170.5|1169.5|1168.5|1167.5|2917
1646839800000|2022-03-09 15:30:00|1170.5|1169|1173|1171|1173.5|1171|1170.5|1169|1127
1646839810000|2022-03-09 15:30:10|1172.5|1169.5|1170|1169|1172.5|1170.5|1170|1169|539
1646839860000|2022-03-09 15:31:00|1169|1168|1169.5|1168|1170|1168|1169|1168|882
1646839870000|2022-03-09 15:31:10|1169|1168.5|1169|1167.5|1169.5|1169|1168.5|1167|9953
1646839880000|2022-03-09 15:31:20|1168.5|1167|1168.5|1167|1168.5|1167.5|1168|1167|2196
1646839890000|2022-03-09 15:31:30|1168|1166.5|1167.5|1166.5|1168.5|1166.5|1167.5|1166.5|926
1646839910000|2022-03-09 15:31:50|1167|1166|1166.5|1165|1167.5|1166|1166.5|1165|1095
1646839920000|2022-03-09 15:32:00|1167.5|1165.5|1169|1168.5|1170.5|1168.5|1167.5|1164.5|13042
1646839930000|2022-03-09 15:32:10|1170|1169|1171|1170|1172|1170.5|1169|1169|21318
1646839940000|2022-03-09 15:32:20||1169.5||1169.5||1169.5||1169.5|466
1646839960000|2022-03-09 15:32:40|1170.5|1170|1171|1169.5|1171|1170|1170.5|1169.5|12
1646839980000|2022-03-09 15:33:00|1170.5|1168.5|1169.5|1168|1170.5|1169|1169.5|1168|2878
1646839990000|2022-03-09 15:33:10|1169|1168.5|1169|1167.5|1169.5|1168.5|1169|1167.5|321
1646840010000|2022-03-09 15:33:30||1168||1168||1168||1168|350
1646840020000|2022-03-09 15:33:40|1168.5|1167.5|1168.5|1167|1168.5|1167.5|1168.5|1167|1031
1646840050000|2022-03-09 15:34:10|||||||||194
1646840060000|2022-03-09 15:34:20|1168|1166.5|1168|1166.5|1168|1166.5|1167.5|1166.5|286
1646840070000|2022-03-09 15:34:30||1166||1166||1166.5||1166|157
1646840090000|2022-03-09 15:34:50||1166.5||1166.5||1166.5||1166.5|0
1646840100000|2022-03-09 15:35:00|1167.5|1167|1167|1166|1168|1167|1167|1166|40797
1646840120000|2022-03-09 15:35:20|1167.5|1166.5|1169.5|1168.5|1169.5|1168.5|1167|1166|4473
1646840130000|2022-03-09 15:35:30|1170|1169|1171|1170|1172|1170.5|1170|1169|673
1646840140000|2022-03-09 15:35:40|1171.5|1169.5|1173|1172|1173|1172|1171.5|1169.5|3224
1646840150000|2022-03-09 15:35:50|1173.5|1172.5|1174.5|1173|1175|1173|1173.5|1172|3660
1646840160000|2022-03-09 15:36:00|1174|1172.5|1170.5|1169.5|1174|1172.5|1170.5|1169.5|4856
1646840170000|2022-03-09 15:36:10|1170|1170|1170.5|1169.5|1170.5|1170|1170|1169.5|736
1646840180000|2022-03-09 15:36:20|1171|1170|1173|1171.5|1173.5|1172|1171|1170|1626
1646840190000|2022-03-09 15:36:30|1172.5|1171|1172|1170.5|1172.5|1171|1172|1170.5|143
1646840200000|2022-03-09 15:36:40||1171||1171||1171||1171|0
1646840220000|2022-03-09 15:37:00|1172.5|1171.5|1173|1172|1173|1172|1172|1171|838
1646840230000|2022-03-09 15:37:10|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|75
1646840240000|2022-03-09 15:37:20|1172|1171|1172|1170.5|1172|1171|1172|1170.5|354
1646840260000|2022-03-09 15:37:40|1171.5|1170|1171|1169.5|1171.5|1170|1171|1169.5|328
1646840270000|2022-03-09 15:37:50|1170.5|1169|1170.5|1169.5|1171|1169.5|1169.5|1169|259
1646840290000|2022-03-09 15:38:10||1169||1169||1169||1169|260
1646840300000|2022-03-09 15:38:20|1170||1170||1170||1170||307
1646840310000|2022-03-09 15:38:30|1169.5|1168.5|1169|1167.5|1169.5|1168.5|1169|1167.5|55
1646840320000|2022-03-09 15:38:40|||||||||137
1646840340000|2022-03-09 15:39:00|||||||||1439
1646840350000|2022-03-09 15:39:10|1168.5|1167|1169|1167.5|1169|1168.5|1167.5|1167|1620
1646840370000|2022-03-09 15:39:30|1170|1168.5|1170|1168.5|1170|1168.5|1170|1168.5|2924
1646840380000|2022-03-09 15:39:40|1169||1170||1170||1169||460
1646840390000|2022-03-09 15:39:50|1170.5|1169.5|1171|1170|1171|1170|1170.5|1169.5|525
1646840400000|2022-03-09 15:40:00|1171.5|1170.5|1172.5|1171.5|1173|1172|1171.5|1170.5|4856
1646840410000|2022-03-09 15:40:10|1173|1172|1175|1173.5|1175.5|1173.5|1173|1172|763
1646840420000|2022-03-09 15:40:20|1174.5|1173|1174.5|1173|1175|1174|1174.5|1173|1929
1646840430000|2022-03-09 15:40:30|1174|1172.5|1172.5|1171.5|1174|1172.5|1172.5|1170.5|2457
1646840440000|2022-03-09 15:40:40|1172|1171|1172|1171|1172|1171|1172|1171|1377
1646840460000|2022-03-09 15:41:00|1171.5|1170.5|1171|1169.5|1171.5|1170.5|1171|1169.5|1906
1646840480000|2022-03-09 15:41:20|||||||||1299
1646840500000|2022-03-09 15:41:40|1169.5|1169|1170.5|1169.5|1171|1169.5|1169.5|1169|176
1646840510000|2022-03-09 15:41:50|1171||1171||1171||1171||0
1646840530000|2022-03-09 15:42:10|1170.5|1170|1172.5|1171|1172.5|1172|1170.5|1170|3678
1646840540000|2022-03-09 15:42:20|1173.5|1172|1175|1173.5|1175.5|1174.5|1173.5|1172|5017
1646840550000|2022-03-09 15:42:30|1175.5|1174|1175.5|1174.5|1175.5|1174.5|1175.5|1173.5|525
1646840560000|2022-03-09 15:42:40|1175|1174|1175|1173.5|1175|1174|1175|1173.5|966
1646840580000|2022-03-09 15:43:00|1175.5|1174|1175.5|1174|1175.5|1174|1175.5|1174|1394
1646840590000|2022-03-09 15:43:10|||||||||35
1646840610000|2022-03-09 15:43:30|||||||||44
1646840620000|2022-03-09 15:43:40|||||||||471
1646840630000|2022-03-09 15:43:50|1176|1175|1178|1176|1179.5|1177|1176|1174|4968
1646840640000|2022-03-09 15:44:00|1177.5|1175.5|1175.5|1174|1177.5|1175.5|1175.5|1174|1217
1646840650000|2022-03-09 15:44:10|1175||1175.5||1175.5||1175||1356
1646840660000|2022-03-09 15:44:20|1175|1173.5|1174|1173|1175|1173.5|1173.5|1172|2227
1646840680000|2022-03-09 15:44:40|1174.5|1173.5|1175.5|1174|1175.5|1174|1174.5|1173.5|1581
1646840690000|2022-03-09 15:44:50|1175|1173.5|1174.5|1172.5|1175.5|1173.5|1173.5|1172.5|1157
1646840700000|2022-03-09 15:45:00|1174|1173|1174|1172.5|1174|1173|1174|1172.5|1
1646840710000|2022-03-09 15:45:10|||||||||147
1646840730000|2022-03-09 15:45:30|1172.5|1172|1174|1172|1174|1173|1172.5|1172|572
1646840740000|2022-03-09 15:45:40|1173.5||1173.5||1173.5||1173.5||0
1646840750000|2022-03-09 15:45:50|1174|1173|1174|1173.5|1175|1174|1174|1173|3766
1646840770000|2022-03-09 15:46:10|1175|1174|1176|1174.5|1176.5|1175|1175|1174|964
1646840800000|2022-03-09 15:46:40||1175||1175||1175.5||1174.5|1055
1646840810000|2022-03-09 15:46:50|1177|1175.5|1177|1175.5|1178|1176|1176.5|1175.5|257
1646840830000|2022-03-09 15:47:10|1176.5||1176.5||1176.5||1176.5||0
1646840840000|2022-03-09 15:47:20|1176|1175|1175.5|1174.5|1176|1175|1175.5|1174.5|1170
1646840850000|2022-03-09 15:47:30|1175|1174|1175|1174|1175|1174|1175|1174|380
1646840860000|2022-03-09 15:47:40|1174|1173|1175|1173|1175|1174|1174|1173|349
1646840870000|2022-03-09 15:47:50|1175.5|1173.5|1176|1174.5|1176|1175|1175.5|1173.5|1928
1646840880000|2022-03-09 15:48:00|1175.5|1174|1175.5|1174|1176|1174|1175.5|1174|0
1646840910000|2022-03-09 15:48:30|1175||1175||1175||1175||0
1646840920000|2022-03-09 15:48:40|1175.5|1174.5|1176.5|1175.5|1177|1175.5|1175.5|1174|795
1646840940000|2022-03-09 15:49:00|1176|1175|1176|1175|1176|1175|1176|1175|77
1646840960000|2022-03-09 15:49:20|1175.5|1174.5|1175|1173.5|1176|1174.5|1175|1173.5|1065
1646840980000|2022-03-09 15:49:40|1175.5|1174|1175.5|1174.5|1175.5|1174.5|1175.5|1174|1661
1646840990000|2022-03-09 15:49:50|1176||1176||1176||1176||294
1646841010000|2022-03-09 15:50:10|1176.5|1175|1177|1175.5|1177|1176|1176.5|1175|603
1646841020000|2022-03-09 15:50:20|1177.5|1176.5|1178.5|1177.5|1178.5|1177.5|1177.5|1176.5|234
1646841030000|2022-03-09 15:50:30|1179|1178|1179.5|1178.5|1180|1178.5|1179|1178|15
1646841040000|2022-03-09 15:50:40|1179|1177.5|1179|1177.5|1179|1177.5|1178.5|1177.5|243
1646841050000|2022-03-09 15:50:50|1178.5||1178.5||1178.5||1178.5||0
1646841060000|2022-03-09 15:51:00|1178|1176.5|1178|1176|1178|1176.5|1178|1176|79
1646841070000|2022-03-09 15:51:10|1177.5||1177.5||1177.5||1177.5||0
1646841080000|2022-03-09 15:51:20|1178|1176.5|1178.5|1177.5|1178.5|1177.5|1178|1176.5|1565
1646841100000|2022-03-09 15:51:40|||||||||43
1646841120000|2022-03-09 15:52:00|1179|1178|1179.5|1178.5|1181|1179|1178.5|1177.5|810
1646841130000|2022-03-09 15:52:10|1180.5|1179|1180.5|1179|1180.5|1179|1180.5|1179|4
1646841140000|2022-03-09 15:52:20||1178.5||1179||1179||1178.5|0
1646841150000|2022-03-09 15:52:30|1180|1179.5|1180.5|1179.5|1180.5|1179.5|1180|1179.5|12
1646841160000|2022-03-09 15:52:40|1180|1179|1180|1179|1180|1179|1180|1178.5|644
1646841180000|2022-03-09 15:53:00||1178.5||1179||1179||1178.5|229
1646841210000|2022-03-09 15:53:30|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|1912
1646841230000|2022-03-09 15:53:50|1180|1179|1180.5|1179|1180.5|1179|1180|1179|178
1646841240000|2022-03-09 15:54:00|1180|1178.5|1178.5|1177.5|1180|1179|1178.5|1177.5|4186
1646841250000|2022-03-09 15:54:10||1177||1177||1177||1177|300
1646841270000|2022-03-09 15:54:30||1177.5||1177.5||1177.5||1177.5|0
1646841280000|2022-03-09 15:54:40|||||||||164
1646841290000|2022-03-09 15:54:50|1178|1177|1178|1176.5|1178|1177|1178|1176.5|1479
1646841300000|2022-03-09 15:55:00|1177.5|1177|1178.5|1178|1179|1178|1177.5|1177|1909
1646841310000|2022-03-09 15:55:10|1179|1178.5|1180|1179|1180|1179|1179|1178|621
1646841340000|2022-03-09 15:55:40|1179.5|1178.5|1179.5|1178|1180|1178.5|1179.5|1178|568
1646841370000|2022-03-09 15:56:10|1179|1177.5|1178.5|1177|1179.5|1178|1178.5|1177|932
1646841410000|2022-03-09 15:56:50|||||||||312
1646841430000|2022-03-09 15:57:10|1178|1176.5|1177|1175.5|1178|1176.5|1176|1175|3804
1646841440000|2022-03-09 15:57:20|||||||||350
1646841470000|2022-03-09 15:57:50|1177.5|1176.5|1179.5|1178|1179.5|1178|1177.5|1176.5|3603
1646841480000|2022-03-09 15:58:00|1179|1178.5|1179|1178|1179.5|1178.5|1179|1178|328
1646841490000|2022-03-09 15:58:10|1179.5||1179||1179.5||1179||0
1646841500000|2022-03-09 15:58:20|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|216
1646841520000|2022-03-09 15:58:40|1179||1179||1179||1179||21
1646841530000|2022-03-09 15:58:50|1179.5||1179.5||1179.5||1179.5||147
1646841540000|2022-03-09 15:59:00|1179|1178|1179.5|1178|1179.5|1178|1179|1178|1075
1646841550000|2022-03-09 15:59:10||1178.5||1178.5||1178.5||1178.5|0
1646841570000|2022-03-09 15:59:30|1179|1178|1182|1180.5|1182|1180.5|1179|1177.5|2534
1646841580000|2022-03-09 15:59:40|1181|1180|1181|1180|1181|1180|1181|1180|3
1646841590000|2022-03-09 15:59:50|1180|1179.5|1180.5|1179.5|1181|1180|1180|1179.5|5163
1646841600000|2022-03-09 16:00:00|1180|1179|1179.5|1177.5|1180|1179|1179.5|1177.5|332
1646841610000|2022-03-09 16:00:10|1179|1178|1179|1177.5|1179|1178|1179|1177.5|0
1646841630000|2022-03-09 16:00:30|1178.5|1178|1179.5|1178.5|1179.5|1178.5|1178.5|1177.5|1937
1646841650000|2022-03-09 16:00:50|||||||||350
1646841670000|2022-03-09 16:01:10|1179|1178|1179|1177.5|1179|1178|1179|1177.5|688
1646841680000|2022-03-09 16:01:20|||||||||620
1646841700000|2022-03-09 16:01:40|1178.5|1177|1178.5|1177.5|1179|1177.5|1178|1177|675
1646841710000|2022-03-09 16:01:50|1177.5|1177|1176.5|1175.5|1178.5|1177|1176.5|1175.5|1202
1646841740000|2022-03-09 16:02:20|||||||||280
1646841770000|2022-03-09 16:02:50||1175||1175||1175||1175|204
1646841790000|2022-03-09 16:03:10|1176|1175.5|1177|1176.5|1177|1176.5|1176|1175.5|2176
1646841800000|2022-03-09 16:03:20|1176.5|1176|1177|1176|1177|1176|1176.5|1176|56
1646841810000|2022-03-09 16:03:30|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|189
1646841850000|2022-03-09 16:04:10|1178|1177|1178|1177|1178.5|1177|1177.5|1176.5|1322
1646841870000|2022-03-09 16:04:30|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177|1176.5|1401
1646841880000|2022-03-09 16:04:40|||||||||350
1646841890000|2022-03-09 16:04:50|1177|1176|1176|1175|1177|1176|1175|1174|2561
1646841900000|2022-03-09 16:05:00|1176.5|1175.5|1177.5|1176|1177.5|1176|1176.5|1175.5|1805
1646841910000|2022-03-09 16:05:10|1177|1175.5|1177|1175.5|1177|1175.5|1177|1175.5|427
1646841920000|2022-03-09 16:05:20|1176.5|1176|1176.5|1175.5|1177|1176|1176.5|1175.5|1484
1646841930000|2022-03-09 16:05:30|1177|1176|1177|1176|1177|1176|1177|1176|1015
1646841950000|2022-03-09 16:05:50|1176.5||1177||1177||1176.5||48
1646841960000|2022-03-09 16:06:00|||||||||213
1646841980000|2022-03-09 16:06:20|||||||||161
1646841990000|2022-03-09 16:06:30|1176.5|1175.5|1176.5|1175|1177|1175.5|1176.5|1175|1899
1646842000000|2022-03-09 16:06:40|1176||1176||1176.5||1176||389
1646842010000|2022-03-09 16:06:50|1175.5|1174.5|1174|1172.5|1176|1174.5|1174|1172.5|3887
1646842020000|2022-03-09 16:07:00|||||||||200
1646842030000|2022-03-09 16:07:10|1174.5|1173.5|1174.5|1173.5|1174.5|1174|1174.5|1173|3458
1646842040000|2022-03-09 16:07:20|1175|1174|1175|1174.5|1175|1174.5|1175|1174|1481
1646842050000|2022-03-09 16:07:30|1176||1176||1176||1176||77
1646842090000|2022-03-09 16:08:10|1175.5||1176||1176||1175.5||144
1646842100000|2022-03-09 16:08:20||1175||1175||1175||1175|0
1646842110000|2022-03-09 16:08:30|1175|1174.5|1176|1175|1176|1175|1175|1174.5|442
1646842130000|2022-03-09 16:08:50|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|140
1646842150000|2022-03-09 16:09:10|||||||||435
1646842160000|2022-03-09 16:09:20|1174.5|1174|1174.5|1174|1174.5|1174|1174.5|1173.5|496
1646842170000|2022-03-09 16:09:30|1175.5||1175.5||1175.5||1175.5||22
1646842180000|2022-03-09 16:09:40|1174.5||1175.5||1175.5||1174.5||212
1646842210000|2022-03-09 16:10:10|1175||1175||1175||1175||0
1646842220000|2022-03-09 16:10:20|1174.5||1175||1175||1174.5||206
1646842240000|2022-03-09 16:10:40|||||||||162
1646842250000|2022-03-09 16:10:50|1175.5|1174.5|1176.5|1175.5|1177.5|1175.5|1175|1174.5|4815
1646842270000|2022-03-09 16:11:10|1176|1175|1176|1175|1176|1175|1176|1175|93
1646842350000|2022-03-09 16:12:30|1176.5|1175.5|1176.5|1175|1177|1176|1176.5|1175|2213
1646842370000|2022-03-09 16:12:50|1176||1176||1176||1176||0
1646842380000|2022-03-09 16:13:00|1175.5|1174.5|1174.5|1173|1175.5|1175|1174.5|1173|854
1646842390000|2022-03-09 16:13:10|1174|1172.5|1174|1172.5|1174|1173|1173.5|1172.5|743
1646842410000|2022-03-09 16:13:30||1173||1173||1173||1173|0
1646842430000|2022-03-09 16:13:50||1172.5||1173||1173||1172.5|0
1646842440000|2022-03-09 16:14:00|||||||||188
1646842460000|2022-03-09 16:14:20|1174.5|1173.5|1175.5|1174.5|1176|1174.5|1174|1173|2802
1646842470000|2022-03-09 16:14:30||1174||1174||1174||1174|330
1646842480000|2022-03-09 16:14:40|||||||||23
1646842490000|2022-03-09 16:14:50|1175|1173.5|1175|1173.5|1175|1173.5|1175|1173.5|0
1646842510000|2022-03-09 16:15:10|1175.5|1174|1175.5|1174|1175.5|1174|1175.5|1174|0
1646842560000|2022-03-09 16:16:00|1175|1173.5|1175.5|1174|1175.5|1174|1175|1173|279
1646842570000|2022-03-09 16:16:10|1175|1173.5|1175.5|1174|1175.5|1174|1175|1173.5|0
1646842580000|2022-03-09 16:16:20|1175|1173.5|1175|1173.5|1175.5|1174|1175|1173.5|0
1646842610000|2022-03-09 16:16:50|1175.5|1174|1174|1173|1175.5|1174|1174|1173|34
1646842630000|2022-03-09 16:17:10|1174.5|1173.5|1174|1173|1174.5|1173.5|1174|1173|0
1646842640000|2022-03-09 16:17:20|1174.5|1173.5|1175|1173|1175.5|1173.5|1174.5|1173|251
1646842650000|2022-03-09 16:17:30|1175.5|1173.5|1175.5|1173.5|1175.5|1173.5|1175.5|1173.5|0
1646842660000|2022-03-09 16:17:40|1175|1173|1175.5|1173.5|1175.5|1173.5|1175|1173|0
1646842670000|2022-03-09 16:17:50|1175|1173|1175|1173.5|1175|1173.5|1174.5|1173|52
1646842680000|2022-03-09 16:18:00|1174.5|1173|1175|1173|1175|1173.5|1174.5|1173|35
1646842690000|2022-03-09 16:18:10|1174.5|1172.5|1174|1173|1175|1173.5|1174|1172.5|110
1646842700000|2022-03-09 16:18:20|1174.5|1173.5|1174.5|1172.5|1175|1173.5|1174|1172.5|123
1646842710000|2022-03-09 16:18:30|1175|1173|1175|1174|1175|1174|1174.5|1173|402
1646842720000|2022-03-09 16:18:40|1175.5|1173.5|1175.5|1174|1175.5|1174|1175.5|1173.5|109
1646842730000|2022-03-09 16:18:50|1175|1173.5|1175|1173.5|1175.5|1174.5|1174.5|1173.5|229
1646842740000|2022-03-09 16:19:00|1175.5|1174|1175|1173.5|1175.5|1174|1175|1173.5|0
1646842770000|2022-03-09 16:19:30|1175.5|1174|1175.5|1174|1175.5|1174|1175|1173.5|250
1646842790000|2022-03-09 16:19:50|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|0
1646842800000|2022-03-09 16:20:00|1175|1174|1175.5|1174|1176|1174.5|1174.5|1173.5|215
1646842810000|2022-03-09 16:20:10|1176|1174.5|1175.5|1174|1176|1174.5|1175.5|1174|0
1646842840000|2022-03-09 16:20:40|1176|1174.5|1175.5|1174|1176|1174.5|1175.5|1174|0
1646842860000|2022-03-09 16:21:00|1175|1174.5|1175|1173.5|1176|1174.5|1175|1173.5|0
1646842870000|2022-03-09 16:21:10|1175.5|1174|1175.5|1174|1176|1174.5|1175|1174|626
1646842880000|2022-03-09 16:21:20|1176|1174.5|1175.5|1174|1176|1174.5|1175|1173|253
1646842890000|2022-03-09 16:21:30|1175|1173|1174.5|1173.5|1175.5|1174|1174.5|1173|1531
1646842900000|2022-03-09 16:21:40|1175|1174|1175|1173.5|1175|1174|1174.5|1173|88
1646842910000|2022-03-09 16:21:50|1174.5|1173|1174.5|1173|1174.5|1173|1174.5|1173|0
1646842920000|2022-03-09 16:22:00|1174|1172.5|1174|1172.5|1174|1172.5|1174|1172.5|0
1646842930000|2022-03-09 16:22:10|1174.5|1173|1174|1172.5|1174.5|1173|1174|1172.5|305
1646842940000|2022-03-09 16:22:20|1174.5|1173|1174.5|1172.5|1174.5|1173|1173.5|1172|22
1646842950000|2022-03-09 16:22:30|1174|1173|1174.5|1173|1175|1173.5|1174|1173|87
1646842960000|2022-03-09 16:22:40|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|17
1646842970000|2022-03-09 16:22:50|1174|1173|1174.5|1173|1174.5|1173|1173.5|1172.5|24
1646842990000|2022-03-09 16:23:10|1174|1172.5|1174.5|1173|1174.5|1173|1174|1172.5|145
1646843000000|2022-03-09 16:23:20|1174|1172.5|1174|1173|1174.5|1173.5|1174|1172.5|211
1646843010000|2022-03-09 16:23:30|1174.5|1173.5|1175.5|1174.5|1176|1174.5|1174.5|1173.5|448
1646843020000|2022-03-09 16:23:40|1175|1174|1175|1174|1175|1174|1175|1174|0
1646843030000|2022-03-09 16:23:50|1175.5|1174.5|1175|1174|1175.5|1174.5|1175|1174|0
1646843040000|2022-03-09 16:24:00|1175.5|1174.5|1175|1174|1175.5|1174.5|1175|1174|0
1646843050000|2022-03-09 16:24:10|1175.5|1174.5|1175|1174|1175.5|1174.5|1175|1174|0
1646843060000|2022-03-09 16:24:20|1175.5|1173.5|1174.5|1173|1175.5|1174|1174.5|1173|166
1646843070000|2022-03-09 16:24:30|1175.5|1174|1175|1173.5|1175.5|1174|1175|1173.5|265
1646843080000|2022-03-09 16:24:40|1175.5|1174|1175|1173.5|1175.5|1174|1175|1173.5|137
1646843090000|2022-03-09 16:24:50|1175.5|1174|1174.5|1173|1175.5|1174|1174.5|1173|70
1646843100000|2022-03-09 16:25:00|1175|1173.5|1175|1173.5|1175.5|1174|1174.5|1173|102
1646843110000|2022-03-09 16:25:10|1175.5|1174|1176|1174.5|1176|1174.5|1175.5|1174|32
1646843120000|2022-03-09 16:25:20|1175.5|1174|1176.5|1175.5|1176.5|1175.5|1175.5|1174|467
1646843130000|2022-03-09 16:25:30|1176|1175|1176|1174.5|1176.5|1175|1176|1174.5|47
1646843140000|2022-03-09 16:25:40|1176.5|1175|1176.5|1175|1176.5|1175|1176.5|1175|0
1646843150000|2022-03-09 16:25:50|1176|1174.5|1175.5|1174|1176|1174.5|1175.5|1174|76
1646843160000|2022-03-09 16:26:00|1176|1174.5|1176|1174.5|1176|1174.5|1175.5|1174|172
1646843170000|2022-03-09 16:26:10|1175.5|1174|1175.5|1174|1176|1174.5|1175.5|1174|82
1646843180000|2022-03-09 16:26:20|1176|1174.5|1176|1174.5|1176|1174.5|1175.5|1174|0
1646843190000|2022-03-09 16:26:30|1175.5|1174|1175.5|1174|1176|1174.5|1175.5|1174|0
1646843200000|2022-03-09 16:26:40|1176|1174.5|1175.5|1174|1176|1174.5|1175.5|1174|0
1646843210000|2022-03-09 16:26:50|1176|1174.5|1175|1173.5|1176|1175|1175|1173.5|128
1646843220000|2022-03-09 16:27:00|1175.5|1174|1174.5|1172.5|1175.5|1174|1174|1172.5|57
1646843230000|2022-03-09 16:27:10|1174|1172|1175.5|1174|1175.5|1174|1173.5|1172|965
1646843240000|2022-03-09 16:27:20|1175|1173.5|1175.5|1174|1175.5|1174|1175|1173.5|2
1646843250000|2022-03-09 16:27:30|1175|1173.5|1175.5|1174|1176|1174.5|1174.5|1173.5|1347
1646843260000|2022-03-09 16:27:40|1176|1174.5|1176|1174.5|1176|1174.5|1175.5|1174|151
1646843270000|2022-03-09 16:27:50|1175.5|1174|1175|1173.5|1175.5|1174|1175|1173.5|142
1646843280000|2022-03-09 16:28:00|1175.5|1174|1176|1174|1176|1174.5|1175|1173.5|105
1646843290000|2022-03-09 16:28:10|1175.5|1173.5|1175.5|1174|1176|1174.5|1175.5|1173.5|70
1646843300000|2022-03-09 16:28:20|1176|1174.5|1175|1173.5|1176|1174.5|1175|1173.5|150
1646843310000|2022-03-09 16:28:30|1175.5|1174|1175.5|1174|1176|1174.5|1175.5|1173.5|0
1646843320000|2022-03-09 16:28:40|1176|1174.5|1175.5|1174|1176|1174.5|1175.5|1174|150
1646843330000|2022-03-09 16:28:50|1176|1174.5|1176|1175|1176.5|1175|1176|1174.5|101
1646843340000|2022-03-09 16:29:00|1177|1175.5|1177|1175.5|1177.5|1175.5|1176.5|1175|0
1646843350000|2022-03-09 16:29:10|1176.5|1175|1177|1175.5|1177|1175.5|1176.5|1175|4
1646843360000|2022-03-09 16:29:20|1176.5|1175|1176.5|1175|1177|1175.5|1176.5|1175|0
1646843370000|2022-03-09 16:29:30|1177|1175.5|1178|1175|1178.5|1176|1176.5|1175|0
1646843380000|2022-03-09 16:29:40|1178.5|1176|1177.5|1176|1178.5|1176|1177|1175.5|10
1646843390000|2022-03-09 16:29:50|1177|1175.5|1178|1176|1178|1176|1177|1175.5|150
1646899210000|2022-03-10 08:00:10|1175|1172|1169|1164.5|1176|1172.5|1169|1164.5|10554
1646899220000|2022-03-10 08:00:20|1168|1165|1171|1167|1173|1169|1168|1165|3170
1646899230000|2022-03-10 08:00:30|||||||||482
1646899240000|2022-03-10 08:00:40|1170.5|1166.5|1167.5|1164.5|1170.5|1166.5|1167.5|1162.5|250
1646899250000|2022-03-10 08:00:50|1168.5|1165|1171|1167.5|1171.5|1167.5|1168.5|1164.5|508
1646899270000|2022-03-10 08:01:10|1171.5|1167|1173|1170|1177|1171.5|1171|1167|1166
1646899280000|2022-03-10 08:01:20|1173.5|1170.5|1173.5|1170.5|1173.5|1170.5|1173.5|1170.5|0
1646899290000|2022-03-10 08:01:30||1170||1170.5||1170.5||1170|100
1646899300000|2022-03-10 08:01:40|1173|1170|1173|1170|1173|1170|1173|1170|0
1646899310000|2022-03-10 08:01:50|1173.5|1170.5|1173.5|1170.5|1174|1171.5|1173.5|1170.5|166
1646899320000|2022-03-10 08:02:00|1173|1171|1171|1168|1173.5|1171|1171|1168|1906
1646899350000|2022-03-10 08:02:30||1168.5||1168.5||1168.5||1168.5|7
1646899370000|2022-03-10 08:02:50|1170.5|1168|1170.5|1168|1170.5|1168|1170.5|1168|0
1646899380000|2022-03-10 08:03:00|1169.5|1166.5|1169|1166.5|1170|1166.5|1169|1166.5|773
1646899390000|2022-03-10 08:03:10|1168.5|1165|1165|1161.5|1168.5|1165|1165|1160.5|650
1646899400000|2022-03-10 08:03:20|1164.5||1164.5||1164.5||1164.5||0
1646899410000|2022-03-10 08:03:30|||||||||39
1646899420000|2022-03-10 08:03:40|1164|1160.5|1164|1160.5|1164|1160.5|1164|1160|302
1646899430000|2022-03-10 08:03:50|||||||||1003
1646899440000|2022-03-10 08:04:00|||||||||440
1646899450000|2022-03-10 08:04:10|1165|1161.5|1166|1163.5|1166.5|1164|1164.5|1161.5|2443
1646899460000|2022-03-10 08:04:20|1166.5|1162|1161.5|1159|1166.5|1162|1161|1159|1052
1646899470000|2022-03-10 08:04:30|1161||1161||1161||1161||0
1646899480000|2022-03-10 08:04:40|1161.5||1161.5||1161.5||1161.5||513
1646899490000|2022-03-10 08:04:50||1159.5||1159||1159.5||1159|532
1646899500000|2022-03-10 08:05:00|1161|1159.5|1160.5|1158|1161.5|1160|1157.5|1154|3620
1646899510000|2022-03-10 08:05:10|1159.5|1157|1159.5|1156|1160|1157|1159.5|1156|76
1646899520000|2022-03-10 08:05:20||1156.5||1156.5||1156.5||1156.5|0
1646899530000|2022-03-10 08:05:30|1159|1156|1159|1155.5|1159|1156|1159|1155.5|0
1646899540000|2022-03-10 08:05:40|1158|1155|1157|1155|1158|1155|1157|1155|0
1646899550000|2022-03-10 08:05:50|1156.5|1154|1152.5|1149.5|1157|1154|1150|1145.5|3249
1646899560000|2022-03-10 08:06:00||1149||1148.5||1149||1148|620
1646899570000|2022-03-10 08:06:10||1148||1148||1148||1147.5|0
1646899590000|2022-03-10 08:06:30||1148.5||1148||1148.5||1148|501
1646899600000|2022-03-10 08:06:40||1148.5||1148.5||1148.5||1148.5|3283
1646899610000|2022-03-10 08:06:50|1153.5|1149|1157.5|1153.5|1158.5|1153.5|1153.5|1149|1684
1646899620000|2022-03-10 08:07:00|1158|1154|1157|1154|1159.5|1157|1157|1154|68
1646899630000|2022-03-10 08:07:10|1158|1153.5|1154|1151.5|1158|1156|1154|1151.5|1616
1646899640000|2022-03-10 08:07:20|1153.5|1150|1151|1148|1153.5|1150|1151|1147.5|457
1646899650000|2022-03-10 08:07:30||1147.5||1148||1148||1146|231
1646899660000|2022-03-10 08:07:40|1152|1148.5|1154.5|1152|1156|1152.5|1151|1148.5|2913
1646899670000|2022-03-10 08:07:50|1155.5|1152.5|1157|1155|1157.5|1155|1155.5|1152.5|1280
1646899680000|2022-03-10 08:08:00|1157.5|1154|1155|1152.5|1157.5|1154|1155|1152|248
1646899690000|2022-03-10 08:08:10|1155.5|1151.5|1155.5|1153|1155.5|1153|1155.5|1151.5|992
1646899700000|2022-03-10 08:08:20|1156.5|1153.5|1156|1153.5|1157|1154|1155.5|1152|2545
1646899710000|2022-03-10 08:08:30|1155.5|1153|1153|1150.5|1155.5|1153|1152.5|1149.5|715
1646899720000|2022-03-10 08:08:40|1152.5|1151|1152|1150|1153|1151.5|1152|1150|266
1646899730000|2022-03-10 08:08:50|1151.5|1149|1151|1149|1151.5|1149|1151|1149|109
1646899740000|2022-03-10 08:09:00|1150.5|1147.5|1150|1147|1151|1147.5|1149.5|1146.5|109
1646899750000|2022-03-10 08:09:10|1151|1147.5|1149.5|1146.5|1151|1148|1149.5|1146|171
1646899760000|2022-03-10 08:09:20|1150|1147|1150|1147.5|1150|1147.5|1149|1147|0
1646899770000|2022-03-10 08:09:30|1150.5|1148|1151|1149.5|1151|1149.5|1150|1148|1850
1646899780000|2022-03-10 08:09:40|1150.5|1149|1149.5|1147|1150.5|1149|1149|1146.5|1683
1646899790000|2022-03-10 08:09:50|1151|1148|1151|1149|1151|1149|1150.5|1148|742
1646899800000|2022-03-10 08:10:00|1151.5|1150|1154.5|1152|1155|1153|1151.5|1150|2164
1646899810000|2022-03-10 08:10:10|1155|1153|1157.5|1155|1159.5|1157|1154.5|1152|1383
1646899820000|2022-03-10 08:10:20|1157|1154|1156.5|1154|1157|1154|1156.5|1154|0
1646899830000|2022-03-10 08:10:30|1156|1153|1154.5|1152|1156|1153|1154|1152|399
1646899840000|2022-03-10 08:10:40|||||||||86
1646899850000|2022-03-10 08:10:50|1155|1153.5|1155|1153|1156|1155|1154.5|1152|1737
1646899860000|2022-03-10 08:11:00||1152||1152||1152||1152|0
1646899890000|2022-03-10 08:11:30|1155.5|1153|1155|1153|1155.5|1153.5|1155|1153|0
1646899910000|2022-03-10 08:11:50|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|0
1646899930000|2022-03-10 08:12:10|1155|1152|1154|1151|1155|1152|1154|1151|48
1646899950000|2022-03-10 08:12:30|1153|1151.5|1155|1152.5|1155|1152.5|1153|1151.5|992
1646899960000|2022-03-10 08:12:40|1154.5|1151.5|1155.5|1152.5|1155.5|1152.5|1154|1151.5|393
1646899970000|2022-03-10 08:12:50|1155||1155||1155||1155||0
1646899980000|2022-03-10 08:13:00|1154.5||1154||1154.5||1154||43
1646899990000|2022-03-10 08:13:10||1151||1151.5||1151.5||1151|0
1646900000000|2022-03-10 08:13:20|1153.5|1152.5|1153.5|1152.5|1154.5|1153|1153|1152.5|16958
1646900010000|2022-03-10 08:13:30|1154|1153|1157.5|1156|1157.5|1157|1154|1152.5|1216
1646900020000|2022-03-10 08:13:40||1155||1156||1156||1155|0
1646900030000|2022-03-10 08:13:50|1157|1155|1157|1155|1157|1155|1157|1155|341
1646900040000|2022-03-10 08:14:00||1156||1155||1156||1155|50
1646900050000|2022-03-10 08:14:10|1156.5|1154.5|1157.5|1156.5|1157.5|1156.5|1156.5|1154.5|1059
1646900060000|2022-03-10 08:14:20|1157|1155.5|1160|1158|1160|1158|1157|1155.5|469
1646900070000|2022-03-10 08:14:30|1160.5||1160||1160.5||1160||0
1646900080000|2022-03-10 08:14:40|1160.5|1159|1160.5|1159|1161|1159|1160.5|1159|376
1646900090000|2022-03-10 08:14:50|1160|1158|1160|1158|1161|1158.5|1159.5|1157.5|674
1646900100000|2022-03-10 08:15:00|1159.5|1157.5|1159.5|1157|1159.5|1157.5|1159.5|1157|666
1646900110000|2022-03-10 08:15:10|1160|1157.5|1161|1160|1161|1160|1160|1157.5|1326
1646900120000|2022-03-10 08:15:20|1160.5|1159.5|1160.5|1158.5|1160.5|1159.5|1160.5|1158.5|0
1646900140000|2022-03-10 08:15:40|1160|1157.5|1158|1156|1160|1157.5|1157|1155.5|1486
1646900160000|2022-03-10 08:16:00|1157|1156.5|1160.5|1158.5|1161|1159|1157|1156.5|1272
1646900170000|2022-03-10 08:16:10|1159.5|1158|1160|1157.5|1160|1158|1159.5|1157.5|0
1646900180000|2022-03-10 08:16:20|1160.5|1159|1161|1159.5|1161|1159.5|1160.5|1159|554
1646900190000|2022-03-10 08:16:30|1162|1160|1163.5|1160.5|1164|1160.5|1162|1160|715
1646900200000|2022-03-10 08:16:40|||||||||1
1646900230000|2022-03-10 08:17:10|1164|1161|1167|1164|1167.5|1164|1164|1160.5|1115
1646900240000|2022-03-10 08:17:20|1166.5||1166.5||1167||1166||229
1646900280000|2022-03-10 08:18:00|1166|1163|1163|1161|1166.5|1163|1163|1161|1863
1646900290000|2022-03-10 08:18:10|1163.5|1161.5|1163|1162|1164|1162.5|1163|1161|700
1646900310000|2022-03-10 08:18:30|1162.5|1161|1163|1161.5|1163.5|1161.5|1162|1161|555
1646900320000|2022-03-10 08:18:40|1162.5|1161|1163|1162|1163.5|1162|1161.5|1158.5|2116
1646900330000|2022-03-10 08:18:50|1163.5|1162.5|1165|1163|1165.5|1163|1163.5|1162.5|479
1646900340000|2022-03-10 08:19:00|1164.5|1162|1165|1163.5|1165.5|1163.5|1164|1162|100
1646900350000|2022-03-10 08:19:10|1165.5|1164.5|1165.5|1164|1165.5|1164.5|1165.5|1163.5|63
1646900370000|2022-03-10 08:19:30|1165|1163.5|1163.5|1162.5|1165|1163.5|1163.5|1162.5|210
1646900380000|2022-03-10 08:19:40|1163|1162|1161.5|1159.5|1163|1162|1161.5|1159.5|436
1646900400000|2022-03-10 08:20:00|1161|1158.5|1160|1158.5|1161|1158.5|1160|1158.5|39
1646900420000|2022-03-10 08:20:20|1159.5||1159.5||1159.5||1159.5||0
1646900430000|2022-03-10 08:20:30|1159|1158|1157.5|1156|1159.5|1158|1157.5|1156|2119
1646900450000|2022-03-10 08:20:50|1156.5|1155.5|1157.5|1156|1157.5|1156|1156.5|1155|36
1646900470000|2022-03-10 08:21:10|1157|1155|1157|1155|1157|1155|1156|1154.5|0
1646900480000|2022-03-10 08:21:20|1156|1154.5|1154|1152|1157|1154.5|1154|1152|0
1646900500000|2022-03-10 08:21:40||1152.5||1153||1153||1152.5|0
1646900510000|2022-03-10 08:21:50|1154.5|1154|1155|1154|1155|1154|1154.5|1154|565
1646900520000|2022-03-10 08:22:00|1156.5|1155|1156.5|1155|1156.5|1155|1156|1155|200
1646900540000|2022-03-10 08:22:20|1156|1154.5|1156.5|1155.5|1157|1156|1156|1154|730
1646900550000|2022-03-10 08:22:30|1157.5|1156|1160|1158.5|1160.5|1158.5|1157.5|1155.5|4720
1646900570000|2022-03-10 08:22:50|1160.5||1160.5||1160.5||1160.5||0
1646900580000|2022-03-10 08:23:00|1160||1160||1160||1160||0
1646900590000|2022-03-10 08:23:10|||||||||60
1646900610000|2022-03-10 08:23:30|1159.5|1158|1155.5|1154.5|1159.5|1158|1155.5|1154|2427
1646900620000|2022-03-10 08:23:40|1154.5|1153.5|1154|1153|1155.5|1154|1154|1152|917
1646900630000|2022-03-10 08:23:50|1153.5|1152|1152|1150|1153.5|1152.5|1152|1150|484
1646900640000|2022-03-10 08:24:00|1152.5|1151.5|1158.5|1156.5|1158.5|1156.5|1152|1151.5|6332
1646900650000|2022-03-10 08:24:10|1158|1157.5|1158|1156.5|1159.5|1157.5|1158|1156.5|1374
1646900660000|2022-03-10 08:24:20|1158.5|1157.5|1158|1156.5|1159|1157.5|1158|1156.5|495
1646900670000|2022-03-10 08:24:30|1157|1156|1159.5|1157.5|1160.5|1158.5|1157|1155.5|4645
1646900680000|2022-03-10 08:24:40|1160.5|1158|1159.5|1157.5|1160.5|1159|1158|1156.5|5645
1646900690000|2022-03-10 08:24:50|1159|1156.5|1159.5|1157.5|1160.5|1159|1158.5|1156.5|2540
1646900700000|2022-03-10 08:25:00|1160|1158|1159.5|1158|1160|1159|1159|1158|2946
1646900710000|2022-03-10 08:25:10|1160|1158.5|1157.5|1154|1160|1159|1157.5|1154|3400
1646900720000|2022-03-10 08:25:20|1157|1153.5|1154.5|1151.5|1157|1153.5|1154.5|1151|547
1646900730000|2022-03-10 08:25:30|1154||1153||1154||1152.5||0
1646900740000|2022-03-10 08:25:40|1152.5||1152.5||1152.5||1152.5||0
1646900750000|2022-03-10 08:25:50|1153|1152|1155.5|1154|1155.5|1154|1152.5|1151.5|1427
1646900760000|2022-03-10 08:26:00|1156|1154.5|1157.5|1155|1157.5|1155|1155.5|1154.5|1179
1646900770000|2022-03-10 08:26:10|1157|1156|1156|1154|1157|1156|1156|1154|594
1646900790000|2022-03-10 08:26:30|1155||1155.5||1155.5||1155||0
1646900800000|2022-03-10 08:26:40|1156|1154.5|1161.5|1159.5|1162|1159.5|1156|1154.5|2848
1646900820000|2022-03-10 08:27:00|1162|1160.5|1163.5|1161.5|1165|1162.5|1161.5|1159.5|1335
1646900830000|2022-03-10 08:27:10|1163|1160.5|1162.5|1160.5|1163|1160.5|1162.5|1160.5|343
1646900850000|2022-03-10 08:27:30|1162|1159.5|1161.5|1159.5|1162|1159.5|1161.5|1159.5|227
1646900870000|2022-03-10 08:27:50|1161|1158.5|1159.5|1156.5|1161|1159|1159.5|1156.5|413
1646900890000|2022-03-10 08:28:10||1157.5||1157.5||1157.5||1157.5|0
1646900910000|2022-03-10 08:28:30|1160|1158|1161.5|1158.5|1162|1160.5|1160|1157.5|2916
1646900920000|2022-03-10 08:28:40||1159.5||1159.5||1159.5||1159.5|0
1646900970000|2022-03-10 08:29:30|1161|1160.5|1161|1159.5|1161.5|1160.5|1161|1159.5|0
1646900980000|2022-03-10 08:29:40|1160.5|1158.5|1160|1158.5|1161.5|1159.5|1159.5|1158|904
1646900990000|2022-03-10 08:29:50|1159.5|1158|1159.5|1158|1159.5|1158|1159.5|1158|320
1646901000000|2022-03-10 08:30:00|1159|1157.5|1158.5|1157|1159|1157.5|1157.5|1157|409
1646901020000|2022-03-10 08:30:20|1159|1157.5|1159.5|1158.5|1159.5|1158.5|1159|1157.5|370
1646901030000|2022-03-10 08:30:30|1160.5|1159.5|1161|1159.5|1161|1159.5|1159.5|1158.5|629
1646901060000|2022-03-10 08:31:00|1160.5|1159|1160|1158.5|1160.5|1159|1160|1158.5|28
1646901070000|2022-03-10 08:31:10|1159.5|1157|1158.5|1157|1159.5|1157.5|1158.5|1157|110
1646901080000|2022-03-10 08:31:20|1158||1158||1158||1158||0
1646901100000|2022-03-10 08:31:40|1158.5|1158|1160|1158.5|1160|1158.5|1158.5|1158|576
1646901120000|2022-03-10 08:32:00|1159.5|1157.5|1159|1157.5|1159.5|1158|1157|1155.5|5694
1646901130000|2022-03-10 08:32:10|1158.5|1157|1159.5|1158|1159.5|1158|1158.5|1157|0
1646901150000|2022-03-10 08:32:30|1159|1158.5|1159|1158.5|1159.5|1158.5|1159|1158.5|0
1646901160000|2022-03-10 08:32:40||1158||1158.5||1158.5||1158|184
1646901170000|2022-03-10 08:32:50|1159.5|1159|1160.5|1159|1162.5|1160.5|1159.5|1159|764
1646901180000|2022-03-10 08:33:00|1161.5|1159.5|1161.5|1159.5|1161.5|1159.5|1161.5|1159.5|0
1646901190000|2022-03-10 08:33:10|1161|1159|1159.5|1157.5|1161|1159|1159.5|1157.5|328
1646901200000|2022-03-10 08:33:20|1159||1159||1159||1159||0
1646901210000|2022-03-10 08:33:30|1158.5|1157|1158.5|1157|1158.5|1157|1158.5|1156|0
1646901220000|2022-03-10 08:33:40|1159|1157.5|1159.5|1157.5|1159.5|1157.5|1159|1157|610
1646901240000|2022-03-10 08:34:00|1160|1158.5|1162|1160|1162.5|1160|1160|1158.5|1195
1646901250000|2022-03-10 08:34:10|1161.5|1160.5|1160.5|1159|1162|1161|1160.5|1159|1407
1646901260000|2022-03-10 08:34:20|1159.5|1158.5|1159.5|1157.5|1159.5|1158.5|1159.5|1157.5|465
1646901270000|2022-03-10 08:34:30||1158||1157.5||1158||1157.5|0
1646901280000|2022-03-10 08:34:40|1158.5|1157|1158.5|1156.5|1158.5|1157|1158.5|1156.5|286
1646901290000|2022-03-10 08:34:50|1158|1157|1159.5|1158|1159.5|1158|1158|1157|379
1646901300000|2022-03-10 08:35:00|1159||1159||1159||1159||0
1646901310000|2022-03-10 08:35:10|1159.5|1158.5|1159.5|1158.5|1159.5|1159|1159.5|1158|767
1646901330000|2022-03-10 08:35:30|1160|1159|1161|1159.5|1161.5|1160|1160|1159|23605
1646901340000|2022-03-10 08:35:40|1161.5|1160.5|1162.5|1161|1163|1161|1161|1160.5|509
1646901350000|2022-03-10 08:35:50|1162|1161.5|1163|1161.5|1163|1161.5|1162|1161.5|550
1646901360000|2022-03-10 08:36:00|1163.5|1162.5|1164.5|1163.5|1165.5|1163.5|1163.5|1161.5|1535
1646901370000|2022-03-10 08:36:10|1164|1162.5|1164|1163|1164.5|1163|1164|1162.5|480
1646901380000|2022-03-10 08:36:20|1164.5|1163.5|1164|1163|1164.5|1164|1164|1162.5|1822
1646901390000|2022-03-10 08:36:30|1164.5||1164.5||1164.5||1164.5||0
1646901400000|2022-03-10 08:36:40|1165.5|1163.5|1166|1165|1166.5|1165|1165.5|1163.5|839
1646901410000|2022-03-10 08:36:50|1166.5||1166||1166.5||1166||0
1646901420000|2022-03-10 08:37:00|1166.5||1166.5||1166.5||1166.5||82
1646901430000|2022-03-10 08:37:10|1167|1165.5|1169.5|1167|1170|1167|1167|1165.5|180
1646901440000|2022-03-10 08:37:20|1170|1167.5|1169.5|1168.5|1170|1168.5|1169.5|1167.5|940
1646901450000|2022-03-10 08:37:30|1170|1169|1169.5|1168.5|1171|1169.5|1169.5|1168.5|3419
1646901460000|2022-03-10 08:37:40|1170|1169|1170|1169|1170.5|1169|1170|1169|1681
1646901470000|2022-03-10 08:37:50||1168.5||1168.5||1168.5||1168.5|602
1646901480000|2022-03-10 08:38:00|1169.5|1168|1169.5|1167.5|1169.5|1168|1169.5|1167.5|577
1646901490000|2022-03-10 08:38:10|1169|1167|1167.5|1166.5|1169|1167|1167.5|1166.5|397
1646901500000|2022-03-10 08:38:20|1168|1167|1169.5|1167|1169.5|1167|1167.5|1166.5|1211
1646901540000|2022-03-10 08:39:00|1169||1169||1169||1169||0
1646901550000|2022-03-10 08:39:10|1169.5|1168|1169.5|1168.5|1169.5|1168.5|1169.5|1168|212
1646901560000|2022-03-10 08:39:20|1170||1170||1170||1170||373
1646901580000|2022-03-10 08:39:40|1170.5|1169|1174|1173|1175|1173.5|1170.5|1168.5|3349
1646901590000|2022-03-10 08:39:50|1173.5|1172|1171.5|1170.5|1173.5|1172|1171.5|1170.5|239
1646901600000|2022-03-10 08:40:00|1172|1169.5|1170|1168|1172|1169.5|1170|1168|135
1646901610000|2022-03-10 08:40:10|1169.5||1169||1169.5||1169||0
1646901630000|2022-03-10 08:40:30|1168.5|1167.5|1168|1166.5|1168.5|1167.5|1167.5|1166.5|535
1646901640000|2022-03-10 08:40:40|1168.5|1167|1171.5|1170.5|1171.5|1170.5|1168|1167|2454
1646901670000|2022-03-10 08:41:10|||||||||33
1646901680000|2022-03-10 08:41:20|1172.5|1171|1173.5|1171.5|1173.5|1171.5|1171.5|1171|359
1646901690000|2022-03-10 08:41:30|1173|1171|1170.5|1168.5|1173.5|1171|1169.5|1167.5|3773
1646901720000|2022-03-10 08:42:00|1170|1169.5|1170|1168.5|1170.5|1169.5|1170|1168.5|652
1646901730000|2022-03-10 08:42:10|1169.5|1167.5|1170|1168.5|1170|1168.5|1169.5|1167.5|31
1646901740000|2022-03-10 08:42:20|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1170|1169.5|675
1646901750000|2022-03-10 08:42:30|1171|1170|1170.5|1168.5|1171|1170|1170.5|1168.5|1037
1646901760000|2022-03-10 08:42:40||1169||1169||1169||1169|0
1646901770000|2022-03-10 08:42:50|1171||1171||1171||1171||0
1646901780000|2022-03-10 08:43:00|1170.5||1171||1171||1170.5||0
1646901790000|2022-03-10 08:43:10|1170.5||1170.5||1170.5||1170.5||0
1646901810000|2022-03-10 08:43:30|1171|1170|1171|1170|1171|1170|1171|1170|0
1646901820000|2022-03-10 08:43:40|1171.5|1171|1175|1174|1176|1174|1171.5|1171|3150
1646901830000|2022-03-10 08:43:50|1174.5|1173|1173.5|1172|1174.5|1173|1173.5|1172|689
1646901840000|2022-03-10 08:44:00|1172.5|1171.5|1172.5|1171|1172.5|1171.5|1172.5|1171|242
1646901890000|2022-03-10 08:44:50|1172||1172||1172||1172||58
1646901900000|2022-03-10 08:45:00|1171.5|1170.5|1171.5|1169.5|1171.5|1170.5|1171.5|1169.5|51
1646901910000|2022-03-10 08:45:10||1170||1170||1170||1170|0
1646901920000|2022-03-10 08:45:20||1169.5||1169.5||1169.5||1169.5|0
1646901930000|2022-03-10 08:45:30||1169||1169||1169||1169|200
1646901950000|2022-03-10 08:45:50|1171||1170.5||1171||1170.5||153
1646901960000|2022-03-10 08:46:00|1170|1168.5|1169.5|1167|1170|1168.5|1168.5|1165.5|1872
1646901970000|2022-03-10 08:46:10|1169|1168|1170.5|1169|1170.5|1169|1169|1168|994
1646901980000|2022-03-10 08:46:20|1170|1168.5|1169.5|1168|1170|1168.5|1169|1167.5|280
1646902000000|2022-03-10 08:46:40|1170||1170||1170||1170||239
1646902010000|2022-03-10 08:46:50|1169.5||1169.5||1169.5||1169.5||0
1646902030000|2022-03-10 08:47:10|||||||||438
1646902070000|2022-03-10 08:47:50|1170|1168.5|1170|1168.5|1170|1168.5|1170|1168.5|0
1646902080000|2022-03-10 08:48:00||1169||1168.5||1169||1168.5|0
1646902090000|2022-03-10 08:48:10|1170.5|1169|1171|1170|1173.5|1171|1170.5|1168|7038
1646902100000|2022-03-10 08:48:20|1170.5|1169|1170|1168.5|1170.5|1169|1170|1168.5|149
1646902110000|2022-03-10 08:48:30|||||||||19
1646902130000|2022-03-10 08:48:50|1169|1169|1170|1169|1170|1169|1169|1169|2928
1646902140000|2022-03-10 08:49:00|1169.5|1168.5|1168.5|1167.5|1169.5|1168.5|1168.5|1167|208
1646902150000|2022-03-10 08:49:10|1167.5|1167|1168.5|1167|1168.5|1167.5|1167.5|1166.5|852
1646902160000|2022-03-10 08:49:20|1169.5|1167.5|1170.5|1169|1170.5|1169|1169.5|1167.5|1227
1646902170000|2022-03-10 08:49:30|1170||1170||1170||1170||0
1646902180000|2022-03-10 08:49:40|1169.5|1168|1170|1168|1170|1168|1169.5|1167|227
1646902190000|2022-03-10 08:49:50|1169.5|1168.5|1169.5|1168|1169.5|1168.5|1169.5|1168|0
1646902210000|2022-03-10 08:50:10|1169|1168.5|1169.5|1168.5|1169.5|1168.5|1169|1168.5|150
1646902220000|2022-03-10 08:50:20|1169|1168|1169|1168|1169|1168|1169|1168|0
1646902240000|2022-03-10 08:50:40|||||||||914
1646902250000|2022-03-10 08:50:50|1168.5|1167|1167|1165.5|1168.5|1167|1167|1165.5|604
1646902260000|2022-03-10 08:51:00|1168|1166|1168.5|1167|1168.5|1167|1168|1166|157
1646902270000|2022-03-10 08:51:10|1170|1167.5|1170|1169|1170|1169|1169.5|1167.5|1269
1646902320000|2022-03-10 08:52:00|1169.5|1168|1170|1168|1170|1168|1169.5|1168|404
1646902330000|2022-03-10 08:52:10||1169||1169||1169||1169|0
1646902350000|2022-03-10 08:52:30|1169.5|1168|1169.5|1168|1169.5|1168|1169.5|1168|20
1646902380000|2022-03-10 08:53:00|1168.5|1167.5|1167.5|1166|1169|1167.5|1167.5|1166|756
1646902390000|2022-03-10 08:53:10|1168|1166.5|1171|1169|1171.5|1170|1167.5|1166|4982
1646902400000|2022-03-10 08:53:20|1170.5|1168|1169.5|1168|1170.5|1168|1169.5|1168|227
1646902430000|2022-03-10 08:53:50|1169|1167|1169|1167|1169|1167|1169|1167|179
1646902440000|2022-03-10 08:54:00|1168|1166.5|1165|1163.5|1168|1166.5|1165|1163|2290
1646902450000|2022-03-10 08:54:10|1164.5|1162|1167.5|1166.5|1167.5|1166.5|1163|1161.5|2971
1646902460000|2022-03-10 08:54:20||1165.5||1165.5||1165.5||1165.5|0
1646902470000|2022-03-10 08:54:30|1167|1164.5|1164|1162|1167|1164.5|1164|1162|225
1646902500000|2022-03-10 08:55:00|1164.5|1162.5|1166|1164.5|1166|1164.5|1164.5|1162.5|2071
1646902510000|2022-03-10 08:55:10|1165|1163.5|1164|1162|1165|1163.5|1164|1162|101
1646902520000|2022-03-10 08:55:20|1165|1163|1165|1163.5|1165|1163.5|1165|1163|74982
1646902530000|2022-03-10 08:55:30|1164.5|1164|1163.5|1162|1164.5|1164|1163.5|1162|344
1646902540000|2022-03-10 08:55:40|1164.5|1162.5|1168|1165.5|1168|1165.5|1164.5|1161.5|2080
1646902550000|2022-03-10 08:55:50|1167.5||1167.5||1168||1167||201
1646902560000|2022-03-10 08:56:00|1168|1166.5|1169|1168|1171|1169|1168|1166.5|3425
1646902570000|2022-03-10 08:56:10|1169.5|1167.5|1170|1168.5|1170.5|1169|1169.5|1167.5|1891
1646902580000|2022-03-10 08:56:20|1170.5|1169|1171|1169.5|1171|1170|1170.5|1169|1362
1646902590000|2022-03-10 08:56:30|1170|1169|1171|1169|1171|1169|1169.5|1168.5|968
1646902600000|2022-03-10 08:56:40|1171.5|1169.5|1172.5|1171|1172.5|1171|1171.5|1169.5|716
1646902670000|2022-03-10 08:57:50|1172|1170.5|1172|1170.5|1172|1170.5|1171.5|1170|899
1646902680000|2022-03-10 08:58:00|1171|1170|1171|1170|1171|1170|1170.5|1169.5|1767
1646902710000|2022-03-10 08:58:30|1170.5||1171||1171||1170.5||165
1646902720000|2022-03-10 08:58:40|1170.5|1169.5|1170.5|1169|1170.5|1169.5|1170.5|1169|122
1646902730000|2022-03-10 08:58:50|1169.5|1168.5|1169.5|1168|1169.5|1168.5|1169.5|1168|0
1646902740000|2022-03-10 08:59:00||1168.5||1168.5||1168.5||1168.5|0
1646902750000|2022-03-10 08:59:10|1169|1168|1169|1167.5|1169|1168|1169|1167.5|263
1646902760000|2022-03-10 08:59:20|1168.5|1167|1168|1166.5|1168.5|1167|1168|1166|0
1646902770000|2022-03-10 08:59:30|1168.5|1167|1172|1170|1172|1170|1168.5|1167|3330
1646902780000|2022-03-10 08:59:40|1171.5||1171.5||1171.5||1171.5||51
1646902790000|2022-03-10 08:59:50|1172|1169.5|1170|1168.5|1172|1169.5|1170|1168.5|270
1646902800000|2022-03-10 09:00:00|1170.5|1169.5|1172|1171|1172|1171|1170|1168.5|2411
1646902810000|2022-03-10 09:00:10|1171.5|1170.5|1171.5|1169.5|1173.5|1172.5|1171|1169.5|2554
1646902820000|2022-03-10 09:00:20|1172|1170|1174|1173|1175|1173|1172|1170|2977
1646902830000|2022-03-10 09:00:30|1173.5|1172.5|1171|1170|1173.5|1172.5|1171|1169.5|3119
1646902840000|2022-03-10 09:00:40|1171.5|1169.5|1170|1168.5|1171.5|1169.5|1170|1168.5|167
1646902850000|2022-03-10 09:00:50|1170.5|1169|1171.5|1170|1171.5|1170|1170.5|1169|0
1646902860000|2022-03-10 09:01:00|1172.5|1170.5|1172|1171|1172.5|1171|1172|1170.5|67
1646902870000|2022-03-10 09:01:10||1170.5||1170.5||1170.5||1170.5|0
1646902880000|2022-03-10 09:01:20||1171||1171||1171||1171|0
1646902890000|2022-03-10 09:01:30|1172.5||1172.5||1172.5||1172.5||177
1646902900000|2022-03-10 09:01:40|1173.5|1172|1175.5|1174|1175.5|1174|1173.5|1172|542
1646902910000|2022-03-10 09:01:50|1175|1173|1173|1171|1175|1173|1172|1170|298
1646902920000|2022-03-10 09:02:00|||||||||10
1646902930000|2022-03-10 09:02:10|1172.5|1171.5|1171.5|1170.5|1172.5|1172|1171.5|1170.5|1258
1646902950000|2022-03-10 09:02:30|1171|1171|1171.5|1170|1171.5|1171|1171|1170|208
1646902980000|2022-03-10 09:03:00|1171|1169.5|1171|1169.5|1171|1169.5|1170.5|1169.5|32
1646903000000|2022-03-10 09:03:20|1170|1169|1169.5|1167.5|1170|1169|1169.5|1167.5|172
1646903010000|2022-03-10 09:03:30|1168.5|1167|1168.5|1167|1169.5|1167|1168.5|1166|0
1646903020000|2022-03-10 09:03:40||1166.5||1166.5||1166.5||1166.5|0
1646903030000|2022-03-10 09:03:50|1169|1167|1171|1169|1171|1169|1169|1167|259
1646903040000|2022-03-10 09:04:00|1171.5|1169.5|1170.5|1169|1172.5|1171|1170.5|1169|317
1646903060000|2022-03-10 09:04:20|||||||||177
1646903080000|2022-03-10 09:04:40||1168.5||1169||1169||1168.5|0
1646903100000|2022-03-10 09:05:00|1169.5|1168|1169.5|1167.5|1169.5|1168|1169.5|1167|246
1646903110000|2022-03-10 09:05:10|1169|1169|1169|1168|1169|1169|1169|1167.5|268
1646903120000|2022-03-10 09:05:20|1168|1167|1168|1166.5|1168|1167|1168|1166.5|221
1646903130000|2022-03-10 09:05:30||1166||1166.5||1166.5||1166|689
1646903150000|2022-03-10 09:05:50|1168.5|1167|1168.5|1167|1168.5|1167|1168.5|1167|570
1646903160000|2022-03-10 09:06:00|1169|1168|1170.5|1169|1170.5|1169|1169|1168|295
1646903190000|2022-03-10 09:06:30||1169.5||1169.5||1169.5||1169.5|0
1646903210000|2022-03-10 09:06:50|1170|1169|1170|1168|1170.5|1169|1170|1167.5|447
1646903260000|2022-03-10 09:07:40||1168.5||1168.5||1168.5||1168.5|165
1646903310000|2022-03-10 09:08:30|1170.5||1170.5||1170.5||1170.5||208
1646903330000|2022-03-10 09:08:50|1171|1170|1170.5|1168.5|1171.5|1170|1170|1168.5|912
1646903340000|2022-03-10 09:09:00|1171|1170|1171|1169.5|1171.5|1170.5|1170.5|1168.5|1170
1646903360000|2022-03-10 09:09:20||1170||1170||1170||1170|0
1646903370000|2022-03-10 09:09:30|1171.5||1171.5||1171.5||1171.5||198
1646903380000|2022-03-10 09:09:40|1172|1171|1172.5|1171|1173|1171|1172|1171|467
1646903400000|2022-03-10 09:10:00|1173.5|1171.5|1174|1172|1175|1172|1172.5|1171.5|2544
1646903410000|2022-03-10 09:10:10||1172.5||1172.5||1172.5||1172.5|0
1646903420000|2022-03-10 09:10:20||1173||1173||1173||1173|0
1646903430000|2022-03-10 09:10:30|1173.5|1174|1174|1172|1174.5|1174|1173|1172|1873
1646903460000|2022-03-10 09:11:00|||||||||1
1646903470000|2022-03-10 09:11:10|1173|1172.5|1173.5|1172.5|1174|1172.5|1173|1172.5|1239
1646903490000|2022-03-10 09:11:30|1173|1172|1173|1172|1173.5|1172|1173|1172|731
1646903500000|2022-03-10 09:11:40|1173.5|1173|1174|1173|1174|1173|1173.5|1172.5|615
1646903520000|2022-03-10 09:12:00|||||||||51
1646903550000|2022-03-10 09:12:30|1173.5|1172.5|1174|1172.5|1174|1172.5|1173.5|1172.5|285
1646903560000|2022-03-10 09:12:40|1173.5|1173|1173.5|1172.5|1173.5|1173|1173.5|1172.5|166
1646903570000|2022-03-10 09:12:50|1173|1173|1173.5|1173|1173.5|1173|1173|1173|855
1646903580000|2022-03-10 09:13:00||1172.5||1173||1173||1172.5|72
1646903590000|2022-03-10 09:13:10||1172.5||1172.5||1172.5||1172.5|70
1646903600000|2022-03-10 09:13:20|1173||1173||1173||1173||0
1646903620000|2022-03-10 09:13:40|1172.5|1172|1173|1172|1173|1172|1172.5|1172|232
1646903640000|2022-03-10 09:14:00||1172.5||1172.5||1172.5||1172.5|35
1646903650000|2022-03-10 09:14:10|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174|1172.5|1109
1646903660000|2022-03-10 09:14:20|1175|1174|1178.5|1177|1179|1177|1175|1174|136
1646903670000|2022-03-10 09:14:30|1177.5|1176.5|1176|1174.5|1177.5|1176.5|1176|1174.5|1386
1646903680000|2022-03-10 09:14:40|1175.5|1174|1175.5|1174|1175.5|1174|1175.5|1174|0
1646903690000|2022-03-10 09:14:50|1175|1173.5|1173.5|1172|1175|1173.5|1173.5|1172|1205
1646903720000|2022-03-10 09:15:20|1174|1172.5|1174|1173.5|1174.5|1174|1173.5|1172|3071
1646903730000|2022-03-10 09:15:30|1174.5|1174|1175.5|1174.5|1175.5|1174.5|1174.5|1173.5|443
1646903760000|2022-03-10 09:16:00|1176|1175|1175|1172.5|1176.5|1176|1175|1172.5|2388
1646903770000|2022-03-10 09:16:10|1174|1172|1173.5|1172|1174|1172|1173.5|1172|115
1646903780000|2022-03-10 09:16:20|1173|1172.5|1174|1172.5|1174.5|1173|1173|1172.5|1190
1646903800000|2022-03-10 09:16:40|||||||||33
1646903810000|2022-03-10 09:16:50||1173||1173||1173||1173|30
1646903820000|2022-03-10 09:17:00|1174.5||1174.5||1174.5||1174.5||168
1646903870000|2022-03-10 09:17:50|1174||1174.5||1174.5||1174||0
1646903890000|2022-03-10 09:18:10||1173.5||1173.5||1173.5||1173.5|0
1646903940000|2022-03-10 09:19:00|1174|1173|1174|1173|1174.5|1173.5|1173.5|1172|1842
1646903950000|2022-03-10 09:19:10|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|91
1646903970000|2022-03-10 09:19:30|1174|1173|1173|1172.5|1174|1173|1173|1172.5|1323
1646903980000|2022-03-10 09:19:40|1172.5|1172|1172.5|1171|1173|1172.5|1172.5|1171|358
1646904030000|2022-03-10 09:20:30|1172|1170.5|1171.5|1169.5|1172|1170.5|1169.5|1168|1000
1646904070000|2022-03-10 09:21:10||1170||1169.5||1170||1169.5|9
1646904080000|2022-03-10 09:21:20||1170||1170||1170||1170|0
1646904110000|2022-03-10 09:21:50|1172.5|1170.5|1173|1172|1174.5|1172.5|1172.5|1170|1418
1646904120000|2022-03-10 09:22:00|1172.5|1172.5|1172.5|1171.5|1172.5|1172.5|1172.5|1171.5|150
1646904140000|2022-03-10 09:22:20|1173|1172|1173|1172|1173|1172|1173|1172|55
1646904180000|2022-03-10 09:23:00|1173.5|1173|1179.5|1177.5|1180|1177.5|1173.5|1172|2804
1646904230000|2022-03-10 09:23:50|||||||||339
1646904250000|2022-03-10 09:24:10|1179|1177|1178|1176|1179|1177|1178|1176|1526
1646904260000|2022-03-10 09:24:20|1177.5|1174.5|1174.5|1173|1177.5|1175|1174.5|1173|1273
1646904270000|2022-03-10 09:24:30|1174|1172.5|1173|1171.5|1174|1172.5|1173|1171.5|101
1646904280000|2022-03-10 09:24:40||1172||1171.5||1172||1171.5|5
1646904290000|2022-03-10 09:24:50|1172.5||1172.5||1172.5||1172.5||0
1646904310000|2022-03-10 09:25:10|1172|1170.5|1171.5|1169.5|1172|1170.5|1171.5|1169.5|462
1646904340000|2022-03-10 09:25:40||1170||1170||1170||1170|0
1646904380000|2022-03-10 09:26:20|1171|1169.5|1171|1169.5|1171|1169.5|1171|1169.5|1669
1646904400000|2022-03-10 09:26:40|1170.5|1168|1170|1168|1170.5|1168|1170|1168|32
1646904410000|2022-03-10 09:26:50|1169.5|1167.5|1169|1167.5|1169.5|1167.5|1169|1167.5|667
1646904450000|2022-03-10 09:27:30|1168|1167|1167|1165.5|1168|1167|1167|1165.5|330
1646904460000|2022-03-10 09:27:40|1166.5|1166|1168.5|1167|1168.5|1167|1166.5|1166|894
1646904470000|2022-03-10 09:27:50|1168|1166.5|1168.5|1167|1168.5|1167|1168|1166|20
1646904480000|2022-03-10 09:28:00|1168|1166.5|1167|1165.5|1168|1166.5|1167|1165.5|22
1646904490000|2022-03-10 09:28:10|1168|1166|1168.5|1167|1168.5|1167|1167.5|1166|195
1646904500000|2022-03-10 09:28:20|1168|1166.5|1167|1165.5|1168|1167|1166.5|1165.5|1732
1646904510000|2022-03-10 09:28:30|1166.5|1166|1167.5|1166.5|1168|1166.5|1166.5|1166|929
1646904520000|2022-03-10 09:28:40|1167|1165.5|1165.5|1164|1167.5|1165.5|1165.5|1164|1854
1646904530000|2022-03-10 09:28:50|1166|1164.5|1171|1170|1171|1170|1166|1164|6563
1646904540000|2022-03-10 09:29:00|1170.5|1168.5|1170|1168.5|1170.5|1169|1170|1168.5|2120
1646904550000|2022-03-10 09:29:10||1168||1168||1168||1167.5|154
1646904560000|2022-03-10 09:29:20|1169.5|1167|1169|1167|1169.5|1167.5|1169|1167|224
1646904570000|2022-03-10 09:29:30|||||||||159
1646904580000|2022-03-10 09:29:40|1168.5|1166.5|1168|1166.5|1169|1166.5|1168|1166.5|269
1646904590000|2022-03-10 09:29:50|||||||||37
1646904600000|2022-03-10 09:30:00||1166||1166.5||1167||1166|150
1646904610000|2022-03-10 09:30:10|1167.5|1166|1169|1167.5|1169|1167.5|1166.5|1165|2083
1646904620000|2022-03-10 09:30:20|1168.5|1167|1167.5|1165|1168.5|1167|1167.5|1165|504
1646904630000|2022-03-10 09:30:30||1164.5||1164.5||1164.5||1164.5|0
1646904640000|2022-03-10 09:30:40|1167|1164|1164|1163.5|1167|1164|1163.5|1161.5|2520
1646904650000|2022-03-10 09:30:50|1164.5|1162.5|1168|1167|1168.5|1167|1164.5|1162.5|7669
1646904660000|2022-03-10 09:31:00|1168.5|1167.5|1166.5|1165.5|1169|1168|1166|1165|4845
1646904670000|2022-03-10 09:31:10|1167|1165|1166.5|1164.5|1167|1165|1166.5|1163|2010
1646904680000|2022-03-10 09:31:20|1166|1165|1164|1163.5|1166|1165|1164|1163.5|4206
1646904690000|2022-03-10 09:31:30|1165|1164|1165.5|1164|1166|1165|1165|1164|3018
1646904700000|2022-03-10 09:31:40|1164|1163|1165.5|1163.5|1165.5|1164|1164|1162|3261
1646904710000|2022-03-10 09:31:50|1166|1164.5|1167|1165|1167|1165.5|1166|1163.5|3629
1646904720000|2022-03-10 09:32:00|1166.5|1166|1167.5|1166|1169|1167.5|1166.5|1165|6713
1646904730000|2022-03-10 09:32:10|1167|1165.5|1165.5|1164.5|1167.5|1166|1165.5|1164|6403
1646904740000|2022-03-10 09:32:20|1166|1165|1166.5|1165|1166.5|1165|1165|1164.5|5866
1646904750000|2022-03-10 09:32:30|1166|1165.5|1167|1166|1167|1166|1166|1165|3160
1646904760000|2022-03-10 09:32:40|1167.5|1166.5|1167|1165.5|1167.5|1166.5|1166.5|1165.5|2406
1646904780000|2022-03-10 09:33:00||1166||1166||1166||1165.5|165
1646904790000|2022-03-10 09:33:10|1167.5|1166.5|1167.5|1166|1167.5|1166.5|1167.5|1166|713
1646904830000|2022-03-10 09:33:50||1166.5||1166.5||1166.5||1166.5|0
1646904840000|2022-03-10 09:34:00||1166||1166||1166||1166|165
1646904850000|2022-03-10 09:34:10|1167||1167||1167||1167||0
1646904860000|2022-03-10 09:34:20|1166.5|1165.5|1170.5|1169.5|1170.5|1170|1166.5|1165.5|7616
1646904870000|2022-03-10 09:34:30|1170|1170|1170.5|1169|1170.5|1170|1169.5|1167.5|1131
1646904880000|2022-03-10 09:34:40|1170|1169.5|1171|1169.5|1171|1169.5|1170|1169|1848
1646904890000|2022-03-10 09:34:50|1170.5||1170.5||1170.5||1170.5||3175
1646904910000|2022-03-10 09:35:10|1171||1170.5||1171||1170.5||113
1646905010000|2022-03-10 09:36:50|1170|1169|1170|1169|1170|1169|1169.5|1169|1589
1646905020000|2022-03-10 09:37:00||1168.5||1168.5||1168.5||1168.5|33
1646905060000|2022-03-10 09:37:40||1169||1169||1169||1169|100
1646905080000|2022-03-10 09:38:00|1170.5|1169.5|1176.5|1175|1176.5|1175|1170.5|1169.5|1978
1646905090000|2022-03-10 09:38:10|1176|1174.5|1176|1174.5|1176.5|1174.5|1176|1174.5|307
1646905100000|2022-03-10 09:38:20|1175|1174|1176|1174.5|1176|1174.5|1175|1174|497
1646905110000|2022-03-10 09:38:30|1175.5|1174|1173|1171|1175.5|1174|1173|1171|1701
1646905170000|2022-03-10 09:39:30|1173.5|1171.5|1174.5|1172|1177|1175|1173.5|1171.5|4140
1646905260000|2022-03-10 09:41:00||1172.5||1173||1173||1172.5|0
1646905270000|2022-03-10 09:41:10|1174|1173.5|1174|1172|1174|1173.5|1173|1172|664
1646905280000|2022-03-10 09:41:20|1174.5|1172.5|1174.5|1173.5|1174.5|1173.5|1174|1172.5|1875
1646905290000|2022-03-10 09:41:30|||||||||210
1646905310000|2022-03-10 09:41:50|1175.5|1174|1174.5|1173.5|1175.5|1174|1174.5|1173.5|169
1646905400000|2022-03-10 09:43:20|1175|1173|1173|1171.5|1175|1173|1173|1171.5|995
1646905410000|2022-03-10 09:43:30||1171||1170.5||1171||1170.5|214
1646905470000|2022-03-10 09:44:30|1172.5|1171|1169|1167.5|1172.5|1171|1168|1167|3515
1646905490000|2022-03-10 09:44:50|||||||||4
1646905510000|2022-03-10 09:45:10|1169.5|1168|1170|1168.5|1170|1168.5|1169.5|1168|908
1646905530000|2022-03-10 09:45:30|1169.5||1169.5||1169.5||1169.5||0
1646905610000|2022-03-10 09:46:50||1168||1168||1168||1168|10
1646905630000|2022-03-10 09:47:10|1169|1167.5|1166.5|1164.5|1169.5|1167.5|1166.5|1164|1387
1646905640000|2022-03-10 09:47:20|1167|1165.5|1168.5|1165.5|1171.5|1168.5|1167|1164|10290
1646905650000|2022-03-10 09:47:30|1169|1166|1172|1170|1172|1170|1169|1165.5|3524
1646905660000|2022-03-10 09:47:40|1171.5||1171.5||1171.5||1171.5||0
1646905670000|2022-03-10 09:47:50|1171|1169.5|1168|1166|1171.5|1169.5|1168|1165.5|343
1646905690000|2022-03-10 09:48:10|1167.5|1165|1168|1166|1168|1166|1166|1165|2344
1646905730000|2022-03-10 09:48:50|1167.5|1165.5|1167|1165|1168|1166|1167|1165|0
1646905760000|2022-03-10 09:49:20|1168|1165.5|1168.5|1166.5|1169|1167|1167.5|1165.5|996
1646905800000|2022-03-10 09:50:00|1168||1168||1168||1168||0
1646905890000|2022-03-10 09:51:30|1167.5|1166|1167.5|1166|1167.5|1166|1167.5|1166|150
1646905910000|2022-03-10 09:51:50|1168.5|1166.5|1170|1168.5|1170|1168.5|1168|1166.5|1328
1646905920000|2022-03-10 09:52:00|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|8
1646905930000|2022-03-10 09:52:10|1170|1169|1170|1168.5|1170|1169|1170|1168.5|624
1646905940000|2022-03-10 09:52:20|1170.5|1169|1170.5|1169|1170.5|1169|1170.5|1169|0
1646905950000|2022-03-10 09:52:30|1172|1170|1172|1170|1172.5|1171|1172|1170|286
1646905990000|2022-03-10 09:53:10|1172.5|1170.5|1171.5|1170.5|1173|1172.5|1171.5|1170.5|915
1646906000000|2022-03-10 09:53:20|1171||1171.5||1171.5||1171||30
1646906020000|2022-03-10 09:53:40|1171|1169|1169.5|1167|1172.5|1171|1168.5|1165.5|2597
1646906030000|2022-03-10 09:53:50|1168|1167.5|1169.5|1168|1169.5|1168|1168|1167.5|66
1646906040000|2022-03-10 09:54:00|1169|1167.5|1168.5|1167|1169|1167.5|1168.5|1166|340
1646906050000|2022-03-10 09:54:10|1169.5|1166.5|1168.5|1167|1169.5|1167|1168.5|1166|315
1646906060000|2022-03-10 09:54:20|1169.5|1167.5|1171.5|1170.5|1172.5|1171|1169.5|1167.5|3055
1646906070000|2022-03-10 09:54:30|1172|1171.5|1169.5|1169|1172|1171.5|1169.5|1169|268
1646906080000|2022-03-10 09:54:40|1168.5|1168|1169|1167.5|1169|1168|1168.5|1167|698
1646906090000|2022-03-10 09:54:50|1168.5|1167|1167.5|1166|1168.5|1167|1167.5|1166|163
1646906100000|2022-03-10 09:55:00|1166.5|1165.5|1168.5|1166.5|1168.5|1166.5|1166.5|1164|857
1646906110000|2022-03-10 09:55:10|1169|1165.5|1167.5|1165.5|1169|1166.5|1167.5|1165|0
1646906120000|2022-03-10 09:55:20||1166||1166||1166||1166|0
1646906130000|2022-03-10 09:55:30|1168.5|1165.5|1167.5|1165.5|1169|1165.5|1167.5|1165|64
1646906140000|2022-03-10 09:55:40|1168|1166.5|1172.5|1171|1172.5|1171|1168|1166.5|1594
1646906150000|2022-03-10 09:55:50|1172|1170.5|1170.5|1168.5|1172|1170.5|1170|1168.5|371
1646906160000|2022-03-10 09:56:00|1170||1170||1170.5||1170||0
1646906170000|2022-03-10 09:56:10|1169||1169||1169||1169||0
1646906180000|2022-03-10 09:56:20||1167||1166.5||1167||1166.5|8
1646906190000|2022-03-10 09:56:30|1168.5|1166|1168|1166|1168.5|1166|1167|1166|112
1646906200000|2022-03-10 09:56:40||1165.5||1166||1166||1165.5|0
1646906210000|2022-03-10 09:56:50||1165.5||1165.5||1165.5||1165.5|0
1646906220000|2022-03-10 09:57:00||1166||1165.5||1166||1165.5|0
1646906240000|2022-03-10 09:57:20|1167.5|1165|1166|1165|1168|1165|1166|1164.5|3695
1646906250000|2022-03-10 09:57:30|1166.5||1166.5||1166.5||1166.5||0
1646906260000|2022-03-10 09:57:40|1166||1166||1166.5||1166||0
1646906280000|2022-03-10 09:58:00|1165.5||1165.5||1165.5||1165.5||0
1646906300000|2022-03-10 09:58:20|1165|1164.5|1165.5|1164|1165.5|1164.5|1165|1164|165
1646906310000|2022-03-10 09:58:30|1165||1165.5||1165.5||1165||8
1646906330000|2022-03-10 09:58:50|1165|1163.5|1165|1163.5|1165|1163.5|1165|1163.5|125
1646906340000|2022-03-10 09:59:00|1165.5|1164|1165.5|1164|1165.5|1164|1165.5|1164|27
1646906350000|2022-03-10 09:59:10|1166|1164.5|1171|1169|1171|1169|1166|1164|4569
1646906370000|2022-03-10 09:59:30|||||||||85
1646906400000|2022-03-10 10:00:00|1170.5|1168|1169|1167|1170.5|1168|1169|1167|465
1646906420000|2022-03-10 10:00:20||1168||1167||1168||1167|35
1646906430000|2022-03-10 10:00:30||1168||1168||1168||1168|43
1646906440000|2022-03-10 10:00:40|1170.5|1169|1171|1170|1171|1170|1169|1168.5|393
1646906530000|2022-03-10 10:02:10|1172|1170.5|1172|1170.5|1172|1170.5|1172|1170.5|264
1646906540000|2022-03-10 10:02:20|||||||||4
1646906580000|2022-03-10 10:03:00|1171.5|1170|1169.5|1168|1171.5|1170|1169|1168|2220
1646906590000|2022-03-10 10:03:10|1168.5|1167.5|1166.5|1165|1169.5|1167.5|1166.5|1165|2417
1646906600000|2022-03-10 10:03:20|1167|1165.5|1168|1167|1168|1167|1167|1165.5|559
1646906610000|2022-03-10 10:03:30|1169|1168|1168.5|1167|1169.5|1168|1168.5|1167|90
1646906620000|2022-03-10 10:03:40|1169|1167.5|1169|1168|1169|1168|1169|1167.5|83
1646906630000|2022-03-10 10:03:50|1169.5|1169|1171|1169.5|1171|1169.5|1169.5|1169|178
1646906640000|2022-03-10 10:04:00|1170.5|1170|1171|1169.5|1171|1170|1170.5|1169.5|24
1646906670000|2022-03-10 10:04:30|1170.5|1169|1171.5|1170|1171.5|1170.5|1169.5|1168.5|4807
1646906680000|2022-03-10 10:04:40|1171|1170.5|1171|1170|1171|1170.5|1171|1170|208
1646906710000|2022-03-10 10:05:10|||||||||888
1646906740000|2022-03-10 10:05:40|1171.5|1169.5|1172|1170.5|1172.5|1171.5|1171.5|1169.5|2630
1646906750000|2022-03-10 10:05:50|1171.5||1171.5||1171.5||1171.5||0
1646906760000|2022-03-10 10:06:00|1172||1172||1172||1172||0
1646906800000|2022-03-10 10:06:40||1171||1170.5||1171||1170.5|0
1646906820000|2022-03-10 10:07:00|1173|1171|1175.5|1173|1176|1173|1173|1171|671
1646906830000|2022-03-10 10:07:10|||||||||8
1646906840000|2022-03-10 10:07:20|1175||1175||1175||1175||0
1646906850000|2022-03-10 10:07:30|1174.5|1172.5|1171|1169|1174.5|1172.5|1171|1169|2249
1646906860000|2022-03-10 10:07:40||1168.5||1168.5||1168.5||1168.5|0
1646906900000|2022-03-10 10:08:20||1169||1169||1169||1169|0
1646906910000|2022-03-10 10:08:30||1168.5||1168.5||1168.5||1168.5|106
1646906940000|2022-03-10 10:09:00||1169||1169||1169||1169|0
1646906960000|2022-03-10 10:09:20|||||||||250
1646906990000|2022-03-10 10:09:50|1171.5|1169.5|1171|1170|1172.5|1171.5|1171|1169|3697
1646907000000|2022-03-10 10:10:00||1169.5||1169.5||1169.5||1169.5|0
1646907030000|2022-03-10 10:10:30|1171.5|1170|1171.5|1170|1171.5|1170|1171.5|1170|1088
1646907040000|2022-03-10 10:10:40|1171|1170.5|1172.5|1171|1173|1172|1171|1170.5|2129
1646907060000|2022-03-10 10:11:00||1170.5||1170.5||1170.5||1170.5|0
1646907090000|2022-03-10 10:11:30|1172|1170|1170.5|1169|1172|1170|1170.5|1169|1182
1646907150000|2022-03-10 10:12:30|1170|1168.5|1169.5|1168|1170.5|1168.5|1169.5|1168|761
1646907180000|2022-03-10 10:13:00||1167.5||1167||1167.5||1167|188
1646907200000|2022-03-10 10:13:20||1167.5||1167.5||1167.5||1167.5|0
1646907210000|2022-03-10 10:13:30||1167||1167||1167||1167|0
1646907220000|2022-03-10 10:13:40|1169|1167.5|1166|1164.5|1169|1167.5|1165.5|1164.5|1977
1646907230000|2022-03-10 10:13:50|1165.5|1165|1167.5|1167|1169.5|1168|1165.5|1164|3755
1646907250000|2022-03-10 10:14:10|1167|1166.5|1167.5|1166|1167.5|1166.5|1167|1165|456
1646907270000|2022-03-10 10:14:30|1167|1165.5|1167|1166|1167|1166|1166|1165|1064
1646907280000|2022-03-10 10:14:40||1165.5||1165.5||1165.5||1165.5|0
1646907310000|2022-03-10 10:15:10||1166.5||1166.5||1166.5||1166.5|0
1646907320000|2022-03-10 10:15:20|1167.5|1165.5|1167.5|1167|1167.5|1167|1167.5|1165.5|204
1646907330000|2022-03-10 10:15:30|1168|1167.5|1169.5|1168|1170|1169|1168|1167.5|644
1646907340000|2022-03-10 10:15:40|1170.5|1168.5|1170.5|1169|1171.5|1170|1169.5|1168.5|1282
1646907350000|2022-03-10 10:15:50|1170||1169.5||1170.5||1169.5||348
1646907380000|2022-03-10 10:16:20|1170.5|1169.5|1169.5|1168.5|1170.5|1169.5|1169.5|1168.5|407
1646907390000|2022-03-10 10:16:30|1170|1169|1172.5|1170|1172.5|1170|1169.5|1169|492
1646907400000|2022-03-10 10:16:40|1172||1172||1172||1172||0
1646907410000|2022-03-10 10:16:50|1170.5|1170.5|1170.5|1169|1172|1170.5|1170.5|1169|121
1646907420000|2022-03-10 10:17:00|1170|1168.5|1170.5|1169|1170.5|1169|1169.5|1168.5|252
1646907440000|2022-03-10 10:17:20||1168.5||1168.5||1168.5||1168.5|0
1646907450000|2022-03-10 10:17:30|1170||1170||1170.5||1170||0
1646907460000|2022-03-10 10:17:40|1170.5|1169|1170|1168.5|1170.5|1169|1170|1168.5|0
1646907510000|2022-03-10 10:18:30|1169.5|1169|1167.5|1166.5|1169.5|1169|1167.5|1166.5|1472
1646907520000|2022-03-10 10:18:40|1167|1167|1167.5|1167|1167.5|1167|1167|1167|51
1646907540000|2022-03-10 10:19:00|1168.5|1166.5|1169|1168|1169|1168.5|1168|1166.5|1329
1646907550000|2022-03-10 10:19:10|1169.5|1167.5|1170|1168.5|1170|1169|1169.5|1167.5|333
1646907560000|2022-03-10 10:19:20|1169.5||1170||1170||1169.5||0
1646907570000|2022-03-10 10:19:30|1169.5||1169.5||1169.5||1169.5||0
1646907590000|2022-03-10 10:19:50|1170|1169|1170.5|1169|1170.5|1169|1170|1169|127
1646907600000|2022-03-10 10:20:00||1168.5||1169||1169||1168.5|0
1646907620000|2022-03-10 10:20:20|1170||1170||1170||1170||0
1646907630000|2022-03-10 10:20:30|1170.5|1169.5|1172.5|1170.5|1172.5|1170.5|1170.5|1169.5|419
1646907640000|2022-03-10 10:20:40|1172||1172.5||1172.5||1172||0
1646907650000|2022-03-10 10:20:50||1171||1171||1171||1171|0
1646907660000|2022-03-10 10:21:00|||||||||15
1646907680000|2022-03-10 10:21:20|1172||1172||1172||1172||0
1646907700000|2022-03-10 10:21:40|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|67
1646907720000|2022-03-10 10:22:00|1171|1169.5|1170|1168.5|1171.5|1169.5|1170|1168.5|731
1646907730000|2022-03-10 10:22:10|1170.5|1169|1171.5|1170.5|1171.5|1170.5|1170.5|1169|164
1646907740000|2022-03-10 10:22:20||1170||1170||1170||1169.5|0
1646907760000|2022-03-10 10:22:40|1171|1169.5|1171|1169|1171|1169.5|1170.5|1169|159
1646907800000|2022-03-10 10:23:20||1169.5||1169.5||1169.5||1169.5|0
1646907820000|2022-03-10 10:23:40|1171.5|1170|1171|1170.5|1171.5|1171|1171|1170|169
1646907830000|2022-03-10 10:23:50|1170.5|1170|1171|1169.5|1171|1170.5|1170.5|1169.5|44
1646907870000|2022-03-10 10:24:30|1170.5|1170|1171|1170.5|1171|1170.5|1170.5|1170|642
1646907910000|2022-03-10 10:25:10|||||||||222
1646907920000|2022-03-10 10:25:20||1170||1170||1170||1170|5
1646907960000|2022-03-10 10:26:00|1170.5|1169.5|1169|1168|1170.5|1169.5|1169|1168|2771
1646907980000|2022-03-10 10:26:20|1169.5|1168.5|1170.5|1169|1171|1170|1169|1168|3327
1646907990000|2022-03-10 10:26:30||1168.5||1168.5||1168.5||1168.5|0
1646908020000|2022-03-10 10:27:00|1171|1169|1171.5|1170.5|1171.5|1170.5|1171|1169|492
1646908090000|2022-03-10 10:28:10|1170.5|1170|1171|1169.5|1171|1170|1170.5|1169.5|427
1646908110000|2022-03-10 10:28:30||1170||1170||1170||1170|0
1646908130000|2022-03-10 10:28:50||1169.5||1170||1170||1169.5|0
1646908160000|2022-03-10 10:29:20||1169.5||1169.5||1169.5||1169.5|0
1646908210000|2022-03-10 10:30:10|1170.5|1169|1169.5|1168.5|1170.5|1169|1169.5|1168.5|596
1646908220000|2022-03-10 10:30:20|1169|1168|1169.5|1168|1169.5|1168|1169|1168|146
1646908310000|2022-03-10 10:31:50|1170|1168.5|1171|1169.5|1171|1169.5|1170|1168.5|19
1646908330000|2022-03-10 10:32:10|1170|1169|1169.5|1168|1170|1169|1169.5|1168|1676
1646908340000|2022-03-10 10:32:20|1169|1167.5|1168.5|1167.5|1169|1167.5|1168.5|1166.5|883
1646908350000|2022-03-10 10:32:30|1168|1166.5|1167.5|1166.5|1168|1167|1167.5|1166|15
1646908370000|2022-03-10 10:32:50|1168|1167|1169.5|1168.5|1169.5|1168.5|1168|1166.5|4756
1646908390000|2022-03-10 10:33:10|1169|1168|1169|1168|1169.5|1168|1168.5|1167.5|524
1646908400000|2022-03-10 10:33:20|||||||||92
1646908420000|2022-03-10 10:33:40|1169.5||1169.5||1169.5||1169.5||7
1646908430000|2022-03-10 10:33:50||1168.5||1168.5||1169||1168.5|116
1646908500000|2022-03-10 10:35:00|1169|1168|1169|1168|1169.5|1168|1169|1168|107
1646908520000|2022-03-10 10:35:20|||||||||425
1646908600000|2022-03-10 10:36:40|1168.5|1167.5|1167|1166.5|1169|1168|1167|1165.5|1295
1646908610000|2022-03-10 10:36:50|1166.5|1165.5|1166|1164.5|1167.5|1167|1166|1164.5|1009
1646908620000|2022-03-10 10:37:00|1166.5|1165|1167|1166|1167.5|1166.5|1166|1165|3380
1646908630000|2022-03-10 10:37:10|1166.5|1166.5|1166.5|1165.5|1166.5|1166.5|1166.5|1165.5|932
1646908640000|2022-03-10 10:37:20|1166|1166|1168|1166.5|1168|1166.5|1166|1165|6401
1646908650000|2022-03-10 10:37:30|1168.5|1167|1170|1168.5|1170|1168.5|1168.5|1167|3106
1646908660000|2022-03-10 10:37:40|1170.5|1169|1170|1168.5|1170.5|1169|1168.5|1167|2087
1646908670000|2022-03-10 10:37:50|1169.5|1168|1164|1163.5|1169.5|1168|1164|1163|9360
1646908680000|2022-03-10 10:38:00|1163.5|1163|1155.5|1154|1163.5|1163|1155.5|1154|16073
1646908700000|2022-03-10 10:38:20|1156|1154.5|1158.5|1157.5|1158.5|1157.5|1156|1154.5|2539
1646908750000|2022-03-10 10:39:10|1158|1156.5|1157.5|1156.5|1159|1156.5|1157.5|1156.5|142
1646908760000|2022-03-10 10:39:20|1158|1156|1155|1154|1158|1156|1155|1154|4183
1646908770000|2022-03-10 10:39:30||1154.5||1154||1154.5||1154|20
1646908820000|2022-03-10 10:40:20|||||||||1
1646908850000|2022-03-10 10:40:50|1155.5|1154.5|1156.5|1155|1156.5|1155|1155.5|1154.5|1240
1646908880000|2022-03-10 10:41:20|1158|1155.5|1159|1157.5|1160|1158|1158|1155.5|406
1646908890000|2022-03-10 10:41:30|1158.5|1158|1158.5|1157.5|1158.5|1158|1158.5|1157.5|0
1646908970000|2022-03-10 10:42:50|1159.5|1158|1159.5|1157.5|1159.5|1158|1159.5|1157.5|342
1646909000000|2022-03-10 10:43:20|||||||||1
1646909010000|2022-03-10 10:43:30|1158.5|1157|1156|1155|1159.5|1157|1155.5|1155|2883
1646909030000|2022-03-10 10:43:50|1156.5|1155.5|1158.5|1157.5|1159.5|1157.5|1156.5|1155|345
1646909040000|2022-03-10 10:44:00|1158|1156.5|1157|1155.5|1158|1157|1156|1155|879
1646909060000|2022-03-10 10:44:20|1157.5|1156.5|1160|1159|1160.5|1159.5|1157.5|1156.5|5869
1646909070000|2022-03-10 10:44:30|1159.5|1158.5|1159.5|1158.5|1159.5|1158.5|1159.5|1158.5|0
1646909090000|2022-03-10 10:44:50|1160|1159|1160|1158.5|1160|1159|1160|1158.5|1173
1646909100000|2022-03-10 10:45:00|1159.5|1158|1159|1158|1159.5|1158.5|1158.5|1157.5|3612
1646909110000|2022-03-10 10:45:10|1159.5|1158.5|1161|1159|1161.5|1160|1159.5|1158|3289
1646909120000|2022-03-10 10:45:20|1161.5|1159.5|1162.5|1161|1162.5|1161|1161.5|1159.5|527
1646909130000|2022-03-10 10:45:30|1163|1161.5|1164.5|1163|1164.5|1163|1163|1161.5|1980
1646909140000|2022-03-10 10:45:40|1164|1163.5|1162.5|1161.5|1164.5|1164|1162|1161|4060
1646909150000|2022-03-10 10:45:50|1163|1162|1161|1160.5|1163|1162|1161|1160.5|2109
1646909160000|2022-03-10 10:46:00|1161.5|1161|1160.5|1159|1161.5|1161|1160.5|1159|1312
1646909170000|2022-03-10 10:46:10|1161|1159.5|1162|1160.5|1162|1161|1161|1159.5|743
1646909180000|2022-03-10 10:46:20|1162.5|1161|1164|1163|1164|1163|1162.5|1161|2737
1646909190000|2022-03-10 10:46:30|1164.5|1163.5|1164|1163|1164.5|1163.5|1164|1163|858
1646909200000|2022-03-10 10:46:40||1162||1163||1163||1162|55
1646909210000|2022-03-10 10:46:50|1163.5|1162.5|1163.5|1162.5|1163.5|1162.5|1163.5|1162.5|0
1646909230000|2022-03-10 10:47:10|1163|1162|1162.5|1161.5|1163.5|1162|1162.5|1161.5|1494
1646909280000|2022-03-10 10:48:00|1163|1162|1166.5|1164|1166.5|1164|1163|1161.5|3560
1646909290000|2022-03-10 10:48:10|1166|1164.5|1167|1165|1167|1165|1166|1164.5|302
1646909300000|2022-03-10 10:48:20|1166|1165.5|1168|1166.5|1168|1166.5|1166|1165.5|2330
1646909310000|2022-03-10 10:48:30|1167.5||1167.5||1167.5||1167.5||0
1646909320000|2022-03-10 10:48:40|1168|1167|1169.5|1168.5|1169.5|1168.5|1168|1167|3373
1646909330000|2022-03-10 10:48:50|1170|1168|1168|1166.5|1170|1168.5|1168|1166.5|2215
1646909340000|2022-03-10 10:49:00|1167.5|1166|1166.5|1165.5|1167.5|1166|1166.5|1165.5|847
1646909350000|2022-03-10 10:49:10|1165.5|1165|1164|1162|1165.5|1165|1164|1162|1213
1646909360000|2022-03-10 10:49:20|1162.5|1161.5|1164|1162.5|1164|1162.5|1162.5|1161.5|4000
1646909370000|2022-03-10 10:49:30||1162||1162.5||1162.5||1162|0
1646909380000|2022-03-10 10:49:40|||||||||18
1646909390000|2022-03-10 10:49:50|1164.5|1163|1165.5|1164|1166|1164|1164.5|1163|1843
1646909400000|2022-03-10 10:50:00|1166|1163.5|1167|1166|1167|1166|1165|1163.5|422
1646909410000|2022-03-10 10:50:10|1168|1166.5|1169.5|1168|1169.5|1168|1168|1166.5|3251
1646909420000|2022-03-10 10:50:20|1169|1168.5|1169.5|1168|1169.5|1168.5|1169|1168|1737
1646909430000|2022-03-10 10:50:30|1169|1167.5|1169|1167.5|1169.5|1167.5|1168|1167|1470
1646909440000|2022-03-10 10:50:40|1168.5|1167|1168|1167|1168.5|1167|1168|1167|0
1646909450000|2022-03-10 10:50:50|1167.5|1166.5|1167.5|1166.5|1168|1166.5|1167.5|1166.5|575
1646909460000|2022-03-10 10:51:00|1167|1166|1167|1166|1167|1166|1167|1166|546
1646909470000|2022-03-10 10:51:10|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|150
1646909480000|2022-03-10 10:51:20|1167|1166|1169.5|1168|1169.5|1168|1167|1166|2332
1646909490000|2022-03-10 10:51:30|1170.5|1169|1170|1169|1170.5|1169.5|1170|1168.5|923
1646909500000|2022-03-10 10:51:40|1170.5|1169.5|1170|1168|1170.5|1169.5|1170|1168|753
1646909510000|2022-03-10 10:51:50|1170.5|1168.5|1169.5|1168.5|1170.5|1169|1169.5|1168.5|489
1646909520000|2022-03-10 10:52:00|1169|1168|1170|1168|1170|1168.5|1168.5|1167.5|1201
1646909530000|2022-03-10 10:52:10|1170.5|1168.5|1170.5|1169.5|1170.5|1169.5|1170.5|1168|1433
1646909540000|2022-03-10 10:52:20|1171||1171||1171||1171||10
1646909630000|2022-03-10 10:53:50|1170|1169|1168.5|1166|1170|1169|1168.5|1166|2140
1646909650000|2022-03-10 10:54:10|1168|1165.5|1167.5|1166|1168.5|1166|1166.5|1165.5|59
1646909670000|2022-03-10 10:54:30||1165.5||1166||1166||1165|0
1646909710000|2022-03-10 10:55:10|1167|1166.5|1168|1167|1168|1167|1167|1166.5|785
1646909760000|2022-03-10 10:56:00|1167.5|1166.5|1168|1166|1168|1166.5|1167.5|1166|282
1646909770000|2022-03-10 10:56:10|1167.5||1167.5||1167.5||1167.5||0
1646909810000|2022-03-10 10:56:50|1168||1168||1168||1168||0
1646909820000|2022-03-10 10:57:00||1166.5||1167||1167||1166|0
1646909850000|2022-03-10 10:57:30|1168.5|1167.5|1172|1170|1172|1170|1168.5|1167|3766
1646909860000|2022-03-10 10:57:40|||||||||61
1646909870000|2022-03-10 10:57:50|1170.5|1169.5|1171|1169.5|1172|1169.5|1170.5|1169.5|964
1646909880000|2022-03-10 10:58:00|1170.5|1169|1170.5|1169|1170.5|1169|1170.5|1169|120
1646909900000|2022-03-10 10:58:20|1170|1168|1169|1167|1170|1168|1169|1167|996
1646909920000|2022-03-10 10:58:40||1166.5||1166.5||1166.5||1166|150
1646909930000|2022-03-10 10:58:50||1166||1166||1166||1166|0
1646909970000|2022-03-10 10:59:30||1166.5||1167||1167||1166.5|0
1646909980000|2022-03-10 10:59:40|1168.5|1166.5|1168|1166.5|1168.5|1166.5|1168|1166.5|29
1646909990000|2022-03-10 10:59:50|1167.5|1166|1167|1166|1168|1166|1167|1166|393
1646910000000|2022-03-10 11:00:00|1166.5|1165.5|1169|1168|1169|1168.5|1166.5|1165|18703
1646910010000|2022-03-10 11:00:10|1169.5|1167.5|1170.5|1169|1171|1169.5|1169.5|1167.5|1262
1646910020000|2022-03-10 11:00:20|1170|1169.5|1169|1167|1170|1170|1168.5|1167|3722
1646910030000|2022-03-10 11:00:30|1169.5|1168|1169.5|1168|1169.5|1168|1169|1167|2363
1646910040000|2022-03-10 11:00:40|1169|1168.5|1169.5|1168.5|1170|1168.5|1169|1168|920
1646910050000|2022-03-10 11:00:50|1170|1169|1170.5|1169.5|1170.5|1169.5|1170|1169|1301
1646910060000|2022-03-10 11:01:00|1170|1169|1170|1168.5|1170.5|1169|1169|1168|2001
1646910070000|2022-03-10 11:01:10|1170.5|1169|1169.5|1169|1170.5|1169|1169.5|1169|814
1646910090000|2022-03-10 11:01:30|1169|1168.5|1169.5|1169|1169.5|1169|1169|1168.5|729
1646910100000|2022-03-10 11:01:40|1169|1168.5|1169|1168.5|1169|1168.5|1169|1168.5|153
1646910110000|2022-03-10 11:01:50|1169.5|1168|1169.5|1168|1169.5|1168|1169.5|1168|102
1646910120000|2022-03-10 11:02:00||1168.5||1168.5||1168.5||1168.5|0
1646910160000|2022-03-10 11:02:40|1169|1168|1169.5|1168|1169.5|1168|1169|1168|150
1646910210000|2022-03-10 11:03:30|1170.5|1168.5|1170.5|1169.5|1170.5|1169.5|1170.5|1168.5|996
1646910240000|2022-03-10 11:04:00|||||||||610
1646910350000|2022-03-10 11:05:50|1170|1168|1169.5|1168.5|1170.5|1169.5|1169.5|1168|3777
1646910400000|2022-03-10 11:06:40|1170.5|1169|1170.5|1169.5|1170.5|1169.5|1170.5|1169|970
1646910430000|2022-03-10 11:07:10|1171|1170|1171|1170|1171|1170|1170.5|1170|421
1646910440000|2022-03-10 11:07:20|1170.5|1169|1170|1169|1170.5|1169|1170|1168.5|871
1646910550000|2022-03-10 11:09:10|1170.5|1169.5|1170.5|1169.5|1171|1170|1170.5|1169.5|368
1646910640000|2022-03-10 11:10:40|||||||||111
1646910730000|2022-03-10 11:12:10|1171|1170|1173|1171.5|1174|1172.5|1171|1169.5|1479
1646910760000|2022-03-10 11:12:40||1172||1171.5||1172||1171.5|0
1646910770000|2022-03-10 11:12:50|1173.5|1172|1173.5|1171.5|1173.5|1172.5|1173|1171.5|726
1646910790000|2022-03-10 11:13:10|1173||1173||1173||1173||0
1646910830000|2022-03-10 11:13:50|1172.5|1171|1173.5|1172|1173.5|1173|1172|1171|1691
1646910840000|2022-03-10 11:14:00|1173|1171.5|1173|1171.5|1173|1171.5|1173|1171.5|458
1646910900000|2022-03-10 11:15:00|||||||||120
1646910910000|2022-03-10 11:15:10|1172.5|1171|1173|1171.5|1173|1171.5|1171.5|1171|1453
1646910920000|2022-03-10 11:15:20|1173.5|1172|1173.5|1173|1173.5|1173|1173.5|1172|119
1646910930000|2022-03-10 11:15:30||1172.5||1172.5||1172.5||1172.5|166
1646911050000|2022-03-10 11:17:30|||||||||117
1646911070000|2022-03-10 11:17:50|1173|1172|1173.5|1172.5|1173.5|1172.5|1173|1172|466
1646911080000|2022-03-10 11:18:00|1173|1172|1172.5|1171.5|1173|1172|1172.5|1171.5|424
1646911230000|2022-03-10 11:20:30|1173|1172|1173.5|1172.5|1173.5|1172.5|1173|1172|662
1646911240000|2022-03-10 11:20:40|1173||1173||1173||1173||0
1646911250000|2022-03-10 11:20:50|||||||||105
1646911290000|2022-03-10 11:21:30||1172||1172||1172||1171.5|787
1646911320000|2022-03-10 11:22:00|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|219
1646911330000|2022-03-10 11:22:10|1173||1173||1173||1173||10
1646911420000|2022-03-10 11:23:40|1172|1171|1173|1171|1173|1171|1172|1171|535
1646911430000|2022-03-10 11:23:50||1171.5||1171.5||1171.5||1171.5|0
1646911460000|2022-03-10 11:24:20||1172||1171.5||1172||1171.5|150
1646911470000|2022-03-10 11:24:30|1172.5|1171|1170.5|1169.5|1172.5|1171|1170|1169.5|1535
1646911490000|2022-03-10 11:24:50|1170|1169|1170.5|1169|1170.5|1169|1170|1169|617
1646911500000|2022-03-10 11:25:00|1169.5|1168.5|1169.5|1168|1169.5|1168.5|1169.5|1168|118
1646911510000|2022-03-10 11:25:10|1170|1168.5|1170|1168.5|1170.5|1168.5|1169.5|1168.5|0
1646911550000|2022-03-10 11:25:50|1169.5||1169.5||1169.5||1169.5||0
1646911580000|2022-03-10 11:26:20|||||||||14
1646911600000|2022-03-10 11:26:40|1170.5|1169|1170.5|1169.5|1170.5|1169.5|1170.5|1169|1205
1646911610000|2022-03-10 11:26:50|1171|1170|1172.5|1171.5|1172.5|1171.5|1171|1169.5|562
1646911680000|2022-03-10 11:28:00|1173|1172|1173|1171.5|1173|1172|1173|1171.5|14
1646911710000|2022-03-10 11:28:30|||||||||700
1646911720000|2022-03-10 11:28:40|||||||||700
1646911820000|2022-03-10 11:30:20|1172.5|1171|1170.5|1169.5|1172.5|1171|1170|1169.5|2911
1646911840000|2022-03-10 11:30:40|1170|1169|1169.5|1169|1170.5|1169|1169.5|1169|198
1646911860000|2022-03-10 11:31:00|1169|1168|1169|1167.5|1169|1168|1169|1167|131
1646911870000|2022-03-10 11:31:10|1168.5|1167|1168.5|1167|1168.5|1167|1168.5|1167|132
1646911880000|2022-03-10 11:31:20|1168||1167.5||1168||1167.5||0
1646911890000|2022-03-10 11:31:30||1166.5||1166||1166.5||1166|14
1646911900000|2022-03-10 11:31:40||1166.5||1166.5||1166.5||1166.5|0
1646911910000|2022-03-10 11:31:50||1166||1166||1166||1166|160
1646911920000|2022-03-10 11:32:00|1167||1167||1167||1167||0
1646911950000|2022-03-10 11:32:30|1167.5||1167.5||1167.5||1167.5||80
1646911960000|2022-03-10 11:32:40||1166.5||1166||1166.5||1166|0
1646911980000|2022-03-10 11:33:00|||||||||42
1646912010000|2022-03-10 11:33:30|1167|1166.5|1167.5|1166|1167.5|1166.5|1167|1166|216
1646912040000|2022-03-10 11:34:00|||||||||4
1646912060000|2022-03-10 11:34:20|1167|1166.5|1168.5|1167.5|1168.5|1168|1166.5|1166|6910
1646912070000|2022-03-10 11:34:30|1169|1168|1169|1168|1169|1168|1168|1167.5|1184
1646912080000|2022-03-10 11:34:40|1169.5|1168.5|1169.5|1168.5|1169.5|1169|1169|1168|397
1646912090000|2022-03-10 11:34:50|1169|1169|1169.5|1168.5|1170.5|1169|1169|1168.5|583
1646912100000|2022-03-10 11:35:00|1170|1169|1169.5|1168|1170.5|1169|1169.5|1168|683
1646912110000|2022-03-10 11:35:10|1170|1168.5|1169.5|1168|1170.5|1169.5|1169.5|1168|1905
1646912120000|2022-03-10 11:35:20|1169|1168.5|1170.5|1168.5|1170.5|1169|1169|1168.5|350
1646912130000|2022-03-10 11:35:30|1171|1169|1170|1169|1171|1170|1170|1169|918
1646912140000|2022-03-10 11:35:40|1170.5||1170||1170.5||1170||150
1646912160000|2022-03-10 11:36:00|1169.5|1168.5|1168.5|1167.5|1169.5|1168.5|1168.5|1167.5|537
1646912210000|2022-03-10 11:36:50|1168|1166.5|1167|1166.5|1168|1167|1167|1166.5|400
1646912220000|2022-03-10 11:37:00||1166||1166||1166||1166|480
1646912270000|2022-03-10 11:37:50|1167.5|1166.5|1168|1167|1168|1167|1167.5|1166|5049
1646912290000|2022-03-10 11:38:10|1167.5|1166|1167|1166|1168.5|1166.5|1166.5|1165.5|1809
1646912340000|2022-03-10 11:39:00|1167.5|1166.5|1171|1169|1171|1169|1167.5|1166|5861
1646912350000|2022-03-10 11:39:10|1170.5||1170.5||1170.5||1170.5||0
1646912360000|2022-03-10 11:39:20|||||||||5
1646912590000|2022-03-10 11:43:10|||||||||15
1646912600000|2022-03-10 11:43:20|1170|1169.5|1170.5|1169.5|1170.5|1170|1170|1169.5|470
1646912610000|2022-03-10 11:43:30|1170||1170||1170||1170||0
1646912620000|2022-03-10 11:43:40|1170.5|1169|1170|1168.5|1170.5|1169.5|1169.5|1168.5|460
1646912710000|2022-03-10 11:45:10|||||||||5
1646912720000|2022-03-10 11:45:20|||||||||4000
1646912730000|2022-03-10 11:45:30||1169||1169||1169||1169|0
1646912780000|2022-03-10 11:46:20|1169.5|1168.5|1167|1166|1169.5|1168.5|1167|1165.5|1329
1646912790000|2022-03-10 11:46:30|1167.5|1166.5|1168|1166.5|1168|1167|1167.5|1166.5|862
1646912800000|2022-03-10 11:46:40|1167.5|1166|1167.5|1166|1167.5|1166|1167.5|1166|17
1646912820000|2022-03-10 11:47:00|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|298
1646912830000|2022-03-10 11:47:10|1166|1165|1166|1165|1166.5|1165|1166|1165|576
1646912850000|2022-03-10 11:47:30|1166.5|1165.5|1169.5|1168.5|1169.5|1168.5|1166.5|1165|6536
1646912860000|2022-03-10 11:47:40|1169|1169|1169.5|1168.5|1169.5|1169|1168.5|1167.5|1135
1646912870000|2022-03-10 11:47:50|1170|1168|1169|1167.5|1170|1168.5|1168|1166.5|2397
1646912880000|2022-03-10 11:48:00|1169.5|1168|1165.5|1163.5|1169.5|1168|1165.5|1163.5|2329
1646912890000|2022-03-10 11:48:10|1165|1164|1163.5|1162.5|1165|1164|1163.5|1162.5|130
1646912900000|2022-03-10 11:48:20|1164|1163|1166.5|1165.5|1166.5|1165.5|1164|1162|5359
1646912910000|2022-03-10 11:48:30||1165||1165||1165||1165|0
1646912920000|2022-03-10 11:48:40|1166|1165.5|1166.5|1165.5|1167.5|1166.5|1166|1165.5|1030
1646912930000|2022-03-10 11:48:50|1167.5|1166.5|1167.5|1166|1167.5|1166.5|1166.5|1165.5|2925
1646912940000|2022-03-10 11:49:00|1168|1166.5|1169|1167.5|1169|1167.5|1168|1166.5|1631
1646912950000|2022-03-10 11:49:10|1168.5||1168.5||1168.5||1168.5||1150
1646913020000|2022-03-10 11:50:20|||||||||74
1646913030000|2022-03-10 11:50:30|1168|1167|1168|1167|1168|1167|1168|1167|14
1646913050000|2022-03-10 11:50:50|1167.5|1166.5|1167.5|1166.5|1167.5|1166.5|1167.5|1166.5|151
1646913060000|2022-03-10 11:51:00|1167|1166|1167|1166|1167|1166|1167|1166|637
1646913100000|2022-03-10 11:51:40|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|40
1646913140000|2022-03-10 11:52:20|1166|1165|1166|1165|1166|1165|1166|1165|0
1646913160000|2022-03-10 11:52:40|1166.5|1166|1170|1168.5|1171|1168.5|1166.5|1166|5201
1646913170000|2022-03-10 11:52:50|1169.5||1170||1170||1169.5||110
1646913180000|2022-03-10 11:53:00|1169.5|1168|1170|1168.5|1170|1168.5|1169|1167.5|2955
1646913190000|2022-03-10 11:53:10|1169.5|1169|1169.5|1168.5|1169.5|1169|1169.5|1168.5|400
1646913200000|2022-03-10 11:53:20|1169|1167.5|1168.5|1167.5|1169|1167.5|1168.5|1167.5|424
1646913210000|2022-03-10 11:53:30|1168|1166.5|1168|1166.5|1168|1166.5|1168|1166.5|252
1646913240000|2022-03-10 11:54:00|1167.5|1167|1169.5|1167.5|1169.5|1168|1167.5|1167|810
1646913300000|2022-03-10 11:55:00|1169|1168|1169|1167.5|1169|1168.5|1169|1167.5|163
1646913320000|2022-03-10 11:55:20|1168|1167|1167.5|1166|1168|1167|1167.5|1166|623
1646913350000|2022-03-10 11:55:50|1167|1165.5|1166.5|1165|1167|1165.5|1166.5|1165|582
1646913370000|2022-03-10 11:56:10|1167|1165.5|1167.5|1166|1167.5|1166|1167|1165|884
1646913380000|2022-03-10 11:56:20|1168|1166.5|1168.5|1167|1168.5|1167|1167.5|1166.5|731
1646913480000|2022-03-10 11:58:00|1168|1166.5|1168|1166|1168.5|1166.5|1167.5|1166|2202
1646913520000|2022-03-10 11:58:40|1168.5|1166.5|1168.5|1167|1168.5|1167|1168.5|1166.5|217
1646913600000|2022-03-10 12:00:00||1167.5||1167.5||1167.5||1167.5|77
1646913610000|2022-03-10 12:00:10|||||||||217
1646913620000|2022-03-10 12:00:20|||||||||90
1646913660000|2022-03-10 12:01:00|1168|1167|1168|1167|1168|1167|1168|1167|150
1646913710000|2022-03-10 12:01:50|1168.5||1168.5||1168.5||1167.5||69
1646913740000|2022-03-10 12:02:20|1168||1168||1168||1168||0
1646913780000|2022-03-10 12:03:00|1168.5|1167.5|1169|1168|1169|1168|1168.5|1167.5|1213
1646913790000|2022-03-10 12:03:10|1168.5|1167.5|1168.5|1167.5|1168.5|1167.5|1168.5|1167.5|199
1646913800000|2022-03-10 12:03:20||1167||1167||1167||1167|260
1646913850000|2022-03-10 12:04:10|1168|1166.5|1167.5|1166|1168|1166.5|1167.5|1166|702
1646913880000|2022-03-10 12:04:40|1167||1167||1167||1167||0
1646913910000|2022-03-10 12:05:10|1166.5|1166.5|1167.5|1166|1167.5|1166.5|1166.5|1166|460
1646913990000|2022-03-10 12:06:30|1168|1166.5|1169|1167.5|1169|1168|1168|1166|3461
1646914020000|2022-03-10 12:07:00|1169.5|1168|1169.5|1168.5|1169.5|1168.5|1169.5|1167.5|527
1646914050000|2022-03-10 12:07:30|1169||1169.5||1169.5||1169||900
1646914110000|2022-03-10 12:08:30|1170|1169.5|1170.5|1169.5|1170.5|1169.5|1169.5|1168.5|353
1646914170000|2022-03-10 12:09:30|||||||||270
1646914340000|2022-03-10 12:12:20|1169.5|1169|1168|1167|1170.5|1169|1167|1165.5|3826
1646914350000|2022-03-10 12:12:30|1168.5||1168||1168.5||1168||280
1646914360000|2022-03-10 12:12:40|1167.5|1166.5|1167.5|1166|1167.5|1166.5|1167.5|1166|143
1646914380000|2022-03-10 12:13:00|1168|1166.5|1169.5|1168.5|1170|1168.5|1168|1166.5|3529
1646914410000|2022-03-10 12:13:30|||||||||21
1646914420000|2022-03-10 12:13:40|1170||1170||1170||1170||60
1646914440000|2022-03-10 12:14:00|1169.5|1168|1167.5|1166.5|1169.5|1168|1167.5|1166.5|1827
1646914480000|2022-03-10 12:14:40|1168|1167|1170.5|1169.5|1170.5|1169.5|1168|1166.5|3577
1646914500000|2022-03-10 12:15:00||1169||1169||1169||1169|265
1646914530000|2022-03-10 12:15:30|1169.5||1170.5||1170.5||1169.5||118
1646914560000|2022-03-10 12:16:00||1169.5||1169||1169.5||1169|300
1646914600000|2022-03-10 12:16:40||1169.5||1169.5||1169.5||1169.5|0
1646914620000|2022-03-10 12:17:00|||||||||531
1646914630000|2022-03-10 12:17:10|1171||1170.5||1171||1170.5||592
1646914640000|2022-03-10 12:17:20|1170|1169|1170.5|1169|1170.5|1169|1170|1169|366
1646914680000|2022-03-10 12:18:00|1170||1170||1170||1170||0
1646914690000|2022-03-10 12:18:10|1169.5|1168.5|1169.5|1168.5|1170|1168.5|1169|1168.5|551
1646914740000|2022-03-10 12:19:00|1171|1169|1170.5|1169|1171|1169.5|1170.5|1169|888
1646914750000|2022-03-10 12:19:10|1170||1170||1170||1170||0
1646914830000|2022-03-10 12:20:30||1168.5||1168.5||1169||1168.5|379
1646914850000|2022-03-10 12:20:50|1169.5||1170||1170||1169.5||0
1646914920000|2022-03-10 12:22:00|1169.5|1168|1169|1167.5|1170|1168|1169|1167.5|926
1646914980000|2022-03-10 12:23:00||1168||1168||1168||1168|0
1646914990000|2022-03-10 12:23:10|1169.5|1169|1169|1168|1170|1169|1169|1168|696
1646915120000|2022-03-10 12:25:20||1167.5||1167.5||1167.5||1167.5|123
1646915150000|2022-03-10 12:25:50|1169.5|1168|1169.5|1168.5|1169.5|1168.5|1169|1168|691
1646915200000|2022-03-10 12:26:40|||||||||20
1646915280000|2022-03-10 12:28:00|||||||||251
1646915290000|2022-03-10 12:28:10|1170|1169|1170|1169|1170|1169|1170|1169|370
1646915300000|2022-03-10 12:28:20|1170.5|1169.5|1171.5|1170|1172|1170.5|1170.5|1169.5|317
1646915310000|2022-03-10 12:28:30|1172|1170.5|1172|1170.5|1172|1170.5|1172|1170.5|0
1646915340000|2022-03-10 12:29:00|1171.5|1171|1171.5|1170|1171.5|1171|1170.5|1169.5|1313
1646915370000|2022-03-10 12:29:30|1171|1169.5|1170|1169|1171|1169.5|1170|1169|766
1646915390000|2022-03-10 12:29:50|1170.5|1169.5|1171.5|1170|1171.5|1170|1170.5|1169.5|910
1646915430000|2022-03-10 12:30:30|1171|1169.5|1170.5|1168.5|1171.5|1170|1170|1168.5|2737
1646915440000|2022-03-10 12:30:40||1169||1169||1169||1169|0
1646915470000|2022-03-10 12:31:10|1170||1170||1170||1170||0
1646915510000|2022-03-10 12:31:50|1170.5|1169.5|1171|1169.5|1171|1170|1170.5|1169.5|344
1646915560000|2022-03-10 12:32:40|1171.5|1171|1171|1170.5|1172|1171|1171|1170|593
1646915610000|2022-03-10 12:33:30|1171.5|1171|1171.5|1170.5|1172|1171.5|1171.5|1170.5|830
1646915630000|2022-03-10 12:33:50|1171|1171|1171.5|1171|1171.5|1171|1171|1171|134
1646915640000|2022-03-10 12:34:00|||||||||9
1646915660000|2022-03-10 12:34:20|||||||||850
1646915690000|2022-03-10 12:34:50||1170.5||1171||1171||1170.5|114
1646915750000|2022-03-10 12:35:50|||||||||928
1646915810000|2022-03-10 12:36:50|1172|1170.5|1171.5|1170.5|1172|1170.5|1171.5|1170.5|692
1646915820000|2022-03-10 12:37:00|||||||||36
1646915890000|2022-03-10 12:38:10|1171|1169.5|1170|1169|1171|1169.5|1170|1169|1400
1646916100000|2022-03-10 12:41:40|1170.5|1169.5|1172|1171|1172|1171|1170.5|1169.5|892
1646916110000|2022-03-10 12:41:50|1171.5|1171.5|1173.5|1172|1173.5|1172|1171.5|1171.5|658
1646916140000|2022-03-10 12:42:20|1173|1171.5|1173|1171.5|1173|1171.5|1172.5|1171.5|1005
1646916180000|2022-03-10 12:43:00|1172.5|1171|1172|1171|1172.5|1171|1172|1171|995
1646916190000|2022-03-10 12:43:10|1171.5|1170.5|1171.5|1170.5|1171.5|1171|1171.5|1170.5|487
1646916210000|2022-03-10 12:43:30|1171|1171|1172|1171|1172|1171.5|1171|1171|1434
1646916220000|2022-03-10 12:43:40||1170.5||1171||1171||1170.5|132
1646916240000|2022-03-10 12:44:00||1170.5||1170.5||1170.5||1170.5|0
1646916290000|2022-03-10 12:44:50|||||||||12
1646916300000|2022-03-10 12:45:00||1171||1171||1171||1171|0
1646916310000|2022-03-10 12:45:10|||||||||995
1646916320000|2022-03-10 12:45:20|1171.5|1170.5|1169|1167.5|1171.5|1170.5|1168.5|1167.5|2493
1646916330000|2022-03-10 12:45:30|1168.5|1167|1168.5|1167.5|1169|1167.5|1167|1165.5|1067
1646916340000|2022-03-10 12:45:40|1169|1168.5|1170|1168.5|1170|1168.5|1169|1167.5|703
1646916350000|2022-03-10 12:45:50|1169.5|1168|1165.5|1163|1169.5|1168|1165.5|1163|1990
1646916360000|2022-03-10 12:46:00|1165|1162.5|1167.5|1165.5|1167.5|1166|1163.5|1162.5|1622
1646916370000|2022-03-10 12:46:10|1167|1167|1168.5|1167|1168.5|1167|1167|1167|554
1646916380000|2022-03-10 12:46:20|1168|1166.5|1166.5|1165|1168|1166.5|1164.5|1164|3614
1646916390000|2022-03-10 12:46:30|1167.5|1166|1166.5|1165|1167.5|1166|1164|1162.5|3665
1646916400000|2022-03-10 12:46:40|1166|1165.5|1166.5|1165.5|1167.5|1165.5|1166|1165|234
1646916410000|2022-03-10 12:46:50|1167.5|1166|1167.5|1166|1167.5|1166|1166.5|1166|775
1646916420000|2022-03-10 12:47:00|1166.5||1167.5||1167.5||1166.5||163
1646916440000|2022-03-10 12:47:20|1168|1166.5|1168.5|1167.5|1168.5|1167.5|1168|1166.5|906
1646916450000|2022-03-10 12:47:30|1168|1166.5|1168.5|1168|1168.5|1168|1168|1166.5|589
1646916460000|2022-03-10 12:47:40|1170|1169|1171.5|1170|1172|1170|1170|1169|1
1646916470000|2022-03-10 12:47:50|1171|1169.5|1170.5|1169|1171|1169.5|1170.5|1169|440
1646916480000|2022-03-10 12:48:00|1170|1168.5|1170|1168|1170|1169|1170|1168|260
1646916490000|2022-03-10 12:48:10|1169||1169||1169.5||1169||0
1646916500000|2022-03-10 12:48:20|1168.5|1167.5|1168|1167|1168.5|1167.5|1168|1166.5|356
1646916510000|2022-03-10 12:48:30|||||||||290
1646916540000|2022-03-10 12:49:00|1167.5|1166.5|1168|1166.5|1168|1166.5|1167|1166|507
1646916550000|2022-03-10 12:49:10|1167.5||1168||1168||1167.5||12
1646916560000|2022-03-10 12:49:20|1167.5||1167.5||1168||1167.5||0
1646916570000|2022-03-10 12:49:30||1166||1166||1166||1166|110
1646916600000|2022-03-10 12:50:00||1166.5||1166.5||1166.5||1166.5|3
1646916610000|2022-03-10 12:50:10|||||||||529
1646916620000|2022-03-10 12:50:20|1167|1166|1167.5|1166|1167.5|1166.5|1166.5|1165.5|2095
1646916680000|2022-03-10 12:51:20|1167|1165|1166|1165|1167|1165|1165.5|1164.5|2185
1646916690000|2022-03-10 12:51:30|1166.5|1165.5|1167|1165.5|1167|1166|1166.5|1165|827
1646916710000|2022-03-10 12:51:50|1167.5|1166|1167.5|1166.5|1167.5|1166.5|1167.5|1166|245
1646916720000|2022-03-10 12:52:00||1166||1166||1166.5||1166|450
1646916730000|2022-03-10 12:52:10|1167|1165.5|1166.5|1165.5|1167|1166|1166|1165.5|1774
1646916740000|2022-03-10 12:52:20||1165||1165.5||1165.5||1165|1081
1646916760000|2022-03-10 12:52:40|1166|1165|1165.5|1164|1166|1165.5|1164.5|1163|3998
1646916770000|2022-03-10 12:52:50|1166|1165|1167|1166|1167|1166|1166|1164.5|1502
1646916780000|2022-03-10 12:53:00|1167.5|1165.5|1164.5|1163|1168|1165.5|1164.5|1163|1429
1646916790000|2022-03-10 12:53:10|1164|1163.5|1164|1163|1165|1163.5|1163|1162|3788
1646916800000|2022-03-10 12:53:20|1165|1163.5|1164|1163|1165|1163.5|1164|1163|1090
1646916810000|2022-03-10 12:53:30|1164.5|1163.5|1165|1164|1165|1164|1164|1163.5|1743
1646916820000|2022-03-10 12:53:40|1165.5|1164.5|1167|1166|1167|1166|1165.5|1164.5|5459
1646916830000|2022-03-10 12:53:50|1167.5|1166.5|1165.5|1164|1168|1167|1165.5|1164|6767
1646916840000|2022-03-10 12:54:00|1166|1165|1166|1165|1166|1165|1166|1165|1886
1646916850000|2022-03-10 12:54:10|1165.5|1164.5|1163.5|1162.5|1166.5|1164.5|1162.5|1161|4498
1646916860000|2022-03-10 12:54:20|1164.5|1163.5|1165.5|1163.5|1165.5|1163.5|1164.5|1163|769
1646916870000|2022-03-10 12:54:30|1165|1164|1166.5|1165.5|1166.5|1165.5|1165|1164|1187
1646916880000|2022-03-10 12:54:40|1167.5||1167||1167.5||1166.5||965
1646916890000|2022-03-10 12:54:50|1166.5|1166|1167.5|1165.5|1167.5|1166|1165.5|1165|1940
1646916900000|2022-03-10 12:55:00|1167|1166.5|1167.5|1165.5|1167.5|1166.5|1166.5|1165.5|1620
1646916910000|2022-03-10 12:55:10|1168|1166.5|1169|1167.5|1169|1167.5|1168|1165.5|2291
1646916920000|2022-03-10 12:55:20|1169.5|1168|1169.5|1168|1170|1168.5|1169|1168|438
1646916930000|2022-03-10 12:55:30|1170|1168.5|1169|1167.5|1170|1169|1168|1167|2182
1646916940000|2022-03-10 12:55:40|1168.5|1167|1169|1167.5|1169|1168|1167.5|1167|1496
1646916950000|2022-03-10 12:55:50|1168.5|1167|1167.5|1166|1168.5|1167.5|1167|1166|2665
1646916960000|2022-03-10 12:56:00|1168|1166.5|1169.5|1168|1169.5|1168|1168|1166.5|3302
1646916970000|2022-03-10 12:56:10|1170|1169|1169.5|1167.5|1170|1169|1168|1167|1460
1646916980000|2022-03-10 12:56:20|1169|1168|1168|1167|1169.5|1168|1168|1167|3832
1646916990000|2022-03-10 12:56:30|1168.5|1167.5|1169.5|1168.5|1169.5|1169|1168.5|1167.5|2707
1646917000000|2022-03-10 12:56:40|1169|1167.5|1168|1167|1169|1167.5|1168|1167|1952
1646917010000|2022-03-10 12:56:50|1168.5|1167.5|1169|1167.5|1169|1167.5|1168.5|1167.5|1315
1646917020000|2022-03-10 12:57:00|1169.5|1168|1169.5|1167.5|1169.5|1168.5|1168|1167.5|2311
1646917030000|2022-03-10 12:57:10|1169|1167|1168|1167|1169|1167|1168|1167|110
1646917040000|2022-03-10 12:57:20|1167.5|1166.5|1168|1166|1168|1167.5|1166.5|1166|2057
1646917050000|2022-03-10 12:57:30|1167|1166.5|1168|1166.5|1168|1166.5|1167|1166.5|25
1646917060000|2022-03-10 12:57:40||1166||1166.5||1166.5||1166|0
1646917080000|2022-03-10 12:58:00||1167||1167||1167||1167|0
1646917100000|2022-03-10 12:58:20|1168.5|1167.5|1170|1168.5|1170.5|1168.5|1168.5|1167.5|1629
1646917120000|2022-03-10 12:58:40|1170.5||1170||1170.5||1170||10
1646917140000|2022-03-10 12:59:00|1169.5|1167.5|1169|1167.5|1169.5|1167.5|1169|1167|726
1646917150000|2022-03-10 12:59:10||1167||1167||1167||1167|0
1646917160000|2022-03-10 12:59:20|1168.5|1166.5|1168|1166|1168.5|1166.5|1168|1166|110
1646917170000|2022-03-10 12:59:30|1167.5|1166.5|1167.5|1166.5|1167.5|1166.5|1167.5|1166.5|0
1646917180000|2022-03-10 12:59:40||1166||1166||1166||1166|110
1646917190000|2022-03-10 12:59:50|1167|1165.5|1166.5|1165.5|1167|1165.5|1166.5|1165|760
1646917200000|2022-03-10 13:00:00|1167|1166|1167|1166|1167|1166|1167|1166|517
1646917210000|2022-03-10 13:00:10|1168|1166.5|1169|1168|1169|1168|1168|1166|3717
1646917220000|2022-03-10 13:00:20|1168.5||1169||1169||1168.5||90
1646917230000|2022-03-10 13:00:30|1169.5|1168.5|1170|1169|1170|1169|1169|1168.5|3583
1646917240000|2022-03-10 13:00:40|||||||||180
1646917260000|2022-03-10 13:01:00|||||||||102
1646917280000|2022-03-10 13:01:20|1169.5|1168.5|1169.5|1168.5|1170|1169|1169.5|1168.5|110
1646917300000|2022-03-10 13:01:40|1169|1168|1169.5|1168.5|1169.5|1168.5|1169|1168|281
1646917310000|2022-03-10 13:01:50||1168||1168.5||1168.5||1168|110
1646917330000|2022-03-10 13:02:10||1168||1168||1168.5||1168|150
1646917460000|2022-03-10 13:04:20|1169||1169||1169||1169||0
1646917520000|2022-03-10 13:05:20|1168.5|1167.5|1168.5|1168|1168.5|1168|1168.5|1167.5|778
1646917530000|2022-03-10 13:05:30|1169|1169|1169|1168|1169.5|1169|1168.5|1168|473
1646917550000|2022-03-10 13:05:50|1169.5|1168.5|1170.5|1169|1170.5|1170|1169.5|1168.5|854
1646917560000|2022-03-10 13:06:00||1169.5||1169.5||1170||1169.5|0
1646917580000|2022-03-10 13:06:20|1171.5|1170|1171|1170|1171.5|1171|1171|1170|1174
1646917630000|2022-03-10 13:07:10|1170.5|1169.5|1170.5|1169.5|1170.5|1170|1170.5|1169.5|260
1646917650000|2022-03-10 13:07:30|||||||||267
1646917710000|2022-03-10 13:08:30|1171|1170|1171.5|1170.5|1171.5|1170.5|1171|1170|642
1646917740000|2022-03-10 13:09:00|1172|1171|1173|1172|1173|1172|1172|1171|1308
1646917750000|2022-03-10 13:09:10|1173.5|1172.5|1173|1171.5|1173.5|1172.5|1172.5|1171.5|943
1646917760000|2022-03-10 13:09:20||1172||1172||1172||1172|0
1646917780000|2022-03-10 13:09:40|1172.5|1171.5|1170.5|1169.5|1172.5|1171.5|1170.5|1169.5|1107
1646917790000|2022-03-10 13:09:50|1170|1169|1170.5|1169.5|1170.5|1169.5|1170|1168.5|320
1646917880000|2022-03-10 13:11:20|1170|1169|1170|1169|1170.5|1169.5|1170|1169|601
1646917920000|2022-03-10 13:12:00|1169.5||1169.5||1169.5||1169.5||0
1646917930000|2022-03-10 13:12:10|1170|1168.5|1169.5|1168.5|1170|1169|1169.5|1168.5|508
1646917960000|2022-03-10 13:12:40|1170.5|1169|1170|1169|1170.5|1169.5|1170|1169|945
1646918050000|2022-03-10 13:14:10|1169.5|1168.5|1170.5|1169.5|1170.5|1169.5|1169|1168.5|1452
1646918060000|2022-03-10 13:14:20|1170||1170||1170||1170||0
1646918070000|2022-03-10 13:14:30||1169||1168.5||1169||1168.5|782
1646918090000|2022-03-10 13:14:50|1169.5|1168|1168.5|1167.5|1169.5|1168.5|1168.5|1167|935
1646918120000|2022-03-10 13:15:20||1167||1167.5||1167.5||1167|110
1646918140000|2022-03-10 13:15:40|1168||1168||1168.5||1168||221
1646918150000|2022-03-10 13:15:50||1167||1167||1167||1167|0
1646918160000|2022-03-10 13:16:00|1168.5|1168|1169|1168|1169|1168.5|1168|1167|1571
1646918170000|2022-03-10 13:16:10|1168.5|1167.5|1168.5|1167|1168.5|1167.5|1168|1167|708
1646918180000|2022-03-10 13:16:20|||||||||377
1646918210000|2022-03-10 13:16:50|1168|1167.5|1168|1167|1168|1167.5|1167.5|1167|200
1646918220000|2022-03-10 13:17:00|1167.5||1167.5||1168||1167.5||407
1646918230000|2022-03-10 13:17:10|1168|1167.5|1171.5|1170|1171.5|1170.5|1167.5|1167|6016
1646918240000|2022-03-10 13:17:20|1171|1169.5|1170.5|1169.5|1171|1169.5|1170.5|1169.5|508
1646918250000|2022-03-10 13:17:30|1171|1170|1172|1171|1172|1171|1171|1170|654
1646918260000|2022-03-10 13:17:40|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|110
1646918270000|2022-03-10 13:17:50|1171|1170|1171.5|1170|1171.5|1170|1171|1169|614
1646918280000|2022-03-10 13:18:00||1170.5||1170||1170.5||1170|360
1646918290000|2022-03-10 13:18:10||1170.5||1170.5||1170.5||1170.5|0
1646918340000|2022-03-10 13:19:00||1170||1170||1170||1170|0
1646918380000|2022-03-10 13:19:40|1172|1170.5|1172|1170.5|1172|1170.5|1172|1170.5|239
1646918410000|2022-03-10 13:20:10|1171.5||1171.5||1171.5||1171.5||0
1646918420000|2022-03-10 13:20:20|1171|1170|1171|1170|1171|1170.5|1171|1170|560
1646918430000|2022-03-10 13:20:30|1171.5|1170.5|1172|1170.5|1172|1171|1171|1170|4215
1646918440000|2022-03-10 13:20:40|||||||||595
1646918460000|2022-03-10 13:21:00||1171||1171||1171||1170.5|0
1646918490000|2022-03-10 13:21:30|1172.5|1171.5|1172|1171.5|1172.5|1171.5|1172|1171|4551
1646918500000|2022-03-10 13:21:40||1171||1171||1171||1171|0
1646918550000|2022-03-10 13:22:30|||||||||531
1646918560000|2022-03-10 13:22:40||1171.5||1171||1171.5||1171|587
1646918600000|2022-03-10 13:23:20|1172.5|1171.5|1173.5|1172.5|1173.5|1172.5|1172|1171.5|705
1646918610000|2022-03-10 13:23:30|||||||||348
1646918650000|2022-03-10 13:24:10|1174|1173|1175.5|1173.5|1175.5|1173.5|1174|1173|826
1646918700000|2022-03-10 13:25:00||1174||1174||1174||1174|0
1646918710000|2022-03-10 13:25:10|1174.5|1174.5|1175.5|1174|1175.5|1174.5|1174.5|1174|17092
1646918720000|2022-03-10 13:25:20|||||||||813
1646918730000|2022-03-10 13:25:30||1174.5||1174.5||1174.5||1174.5|95
1646918750000|2022-03-10 13:25:50|1175|1174|1175.5|1174|1175.5|1174|1175|1174|530
1646918760000|2022-03-10 13:26:00|1175||1175||1175||1175||0
1646918770000|2022-03-10 13:26:10|1174.5|1173.5|1175|1173.5|1175|1173.5|1174.5|1173.5|637
1646918820000|2022-03-10 13:27:00||1174||1174||1174||1174|0
1646918830000|2022-03-10 13:27:10|||||||||2184
1646918870000|2022-03-10 13:27:50|1175.5|1174.5|1174.5|1173.5|1176.5|1175|1174.5|1173.5|1752
1646918880000|2022-03-10 13:28:00|1175|1174|1175|1174|1175|1174|1175|1174|726
1646918890000|2022-03-10 13:28:10|1175.5|1175|1176|1175.5|1176.5|1175.5|1175.5|1175|675
1646918960000|2022-03-10 13:29:20||1175||1175.5||1175.5||1175|439
1646918970000|2022-03-10 13:29:30|1175.5|1175|1175.5|1175|1175.5|1175|1175.5|1175|397
1646918980000|2022-03-10 13:29:40|1176||1176||1176||1176||103
1646918990000|2022-03-10 13:29:50|1175.5|1174.5|1175|1174|1175.5|1174.5|1175|1174|1121
1646919010000|2022-03-10 13:30:10|1175.5|1174.5|1179.5|1177.5|1180|1177.5|1175.5|1174.5|2192
1646919020000|2022-03-10 13:30:20|1178.5|1177|1176.5|1175|1178.5|1177|1176.5|1174.5|469
1646919030000|2022-03-10 13:30:30|1176||1176||1176||1175.5||150
1646919040000|2022-03-10 13:30:40|1176.5|1175.5|1177.5|1175.5|1178|1176.5|1176.5|1175.5|2645
1646919050000|2022-03-10 13:30:50|1178|1176.5|1177.5|1175.5|1178|1176.5|1177.5|1175.5|12098
1646919060000|2022-03-10 13:31:00|1176.5|1175|1175|1174|1176.5|1175|1175|1174|220
1646919070000|2022-03-10 13:31:10|1174.5|1173.5|1175|1173.5|1175|1173.5|1174.5|1173.5|492
1646919090000|2022-03-10 13:31:30|1174.5||1174.5||1174.5||1174.5||0
1646919110000|2022-03-10 13:31:50|1175|1173|1173|1172|1175|1173|1173|1171.5|2533
1646919120000|2022-03-10 13:32:00|1174|1172.5|1174.5|1172.5|1174.5|1172.5|1174|1172.5|293
1646919130000|2022-03-10 13:32:10|1174||1174||1174||1174||0
1646919180000|2022-03-10 13:33:00|||||||||1365
1646919190000|2022-03-10 13:33:10|1174.5|1173|1174.5|1173|1174.5|1173|1174.5|1173|221
1646919200000|2022-03-10 13:33:20||1173.5||1173.5||1173.5||1173.5|0
1646919210000|2022-03-10 13:33:30|1175|1174|1175|1174|1175|1174.5|1175|1174|444
1646919220000|2022-03-10 13:33:40|1175.5|1175|1176.5|1175|1176.5|1175|1175.5|1175|1013
1646919230000|2022-03-10 13:33:50|1176|1174|1175.5|1174|1176|1174|1175.5|1174|812
1646919240000|2022-03-10 13:34:00|1175||1175||1175||1175||0
1646919260000|2022-03-10 13:34:20|1175.5|1174.5|1176|1174.5|1176|1175|1175.5|1174|2390
1646919270000|2022-03-10 13:34:30|1175.5||1176||1176||1175.5||0
1646919280000|2022-03-10 13:34:40|1175.5||1175.5||1175.5||1175.5||0
1646919290000|2022-03-10 13:34:50|1175|1174|1175|1174|1175|1174|1175|1174|110
1646919300000|2022-03-10 13:35:00|1176|1174.5|1175.5|1174.5|1176.5|1176|1175.5|1174|3545
1646919320000|2022-03-10 13:35:20|||||||||466
1646919330000|2022-03-10 13:35:30|1176|1175|1175.5|1174.5|1177|1176|1175.5|1174.5|4713
1646919340000|2022-03-10 13:35:40|1175|1174|1175|1174|1175.5|1174.5|1175|1174|370
1646919350000|2022-03-10 13:35:50|1174.5|1173.5|1173|1172.5|1175|1174|1172.5|1171.5|4633
1646919360000|2022-03-10 13:36:00|1173.5|1173|1174|1173|1174|1173|1173.5|1173|757
1646919410000|2022-03-10 13:36:50|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|638
1646919420000|2022-03-10 13:37:00|1174|1173|1174|1173|1174|1173|1174|1173|10
1646919430000|2022-03-10 13:37:10|1175|1174|1174.5|1173.5|1175|1174|1174.5|1173.5|530
1646919470000|2022-03-10 13:37:50|||||||||314
1646919510000|2022-03-10 13:38:30|1175.5|1174|1175|1174.5|1175.5|1174.5|1175|1173.5|1317
1646919520000|2022-03-10 13:38:40|1175.5|1175|1175.5|1175|1175.5|1175|1175|1175|1588
1646919530000|2022-03-10 13:38:50|1176.5|1174.5|1177|1176|1177|1176|1176.5|1174.5|69
1646919540000|2022-03-10 13:39:00|1177.5|1176.5|1179|1177|1179|1177|1177.5|1176.5|591
1646919550000|2022-03-10 13:39:10|1178.5|1176.5|1177|1176|1178.5|1176.5|1176.5|1175.5|2057
1646919590000|2022-03-10 13:39:50|||||||||504
1646919600000|2022-03-10 13:40:00|||||||||968
1646919620000|2022-03-10 13:40:20|1176.5|1175.5|1178|1176.5|1178|1176.5|1176.5|1175.5|1111
1646919640000|2022-03-10 13:40:40||1177||1177||1177||1176.5|0
1646919650000|2022-03-10 13:40:50|1178.5|1177.5|1181.5|1179.5|1181.5|1179.5|1178.5|1177.5|828
1646919670000|2022-03-10 13:41:10||1180.5||1180.5||1180.5||1180.5|0
1646919710000|2022-03-10 13:41:50|1181|1179.5|1181|1179.5|1181.5|1180.5|1181|1179.5|110
1646919760000|2022-03-10 13:42:40|1180.5|1179|1180|1178.5|1180.5|1179|1180|1178|520
1646919770000|2022-03-10 13:42:50|1179|1178|1178|1177.5|1179|1178|1178|1176.5|1476
1646919780000|2022-03-10 13:43:00||1177||1176.5||1177||1176.5|191
1646919830000|2022-03-10 13:43:50|1178.5|1177|1179|1178|1180|1178|1178|1176.5|3122
1646919840000|2022-03-10 13:44:00|1178.5|1177.5|1178.5|1177.5|1179|1177.5|1178.5|1177.5|128
1646919890000|2022-03-10 13:44:50|1179|1178|1179|1178|1179|1178|1179|1178|77
1646920080000|2022-03-10 13:48:00|1179.5|1179|1181|1180|1181|1180|1179.5|1179|627
1646920090000|2022-03-10 13:48:10|1181.5|1180.5|1184|1183|1184.5|1183|1181.5|1180.5|4846
1646920110000|2022-03-10 13:48:30|1183.5|1182.5|1184|1183|1184|1183|1183.5|1182.5|580
1646920140000|2022-03-10 13:49:00|1183.5|1182.5|1185|1184|1185.5|1184|1183.5|1182.5|3130
1646920170000|2022-03-10 13:49:30|1185.5|1184.5|1186.5|1185|1187|1185|1185|1184.5|1214
1646920200000|2022-03-10 13:50:00|||||||||863
1646920220000|2022-03-10 13:50:20|||||||||357
1646920230000|2022-03-10 13:50:30|1186|1184.5|1186|1184.5|1190.5|1189|1185.5|1184.5|5490
1646920240000|2022-03-10 13:50:40|1185.5||1185.5||1185.5||1185.5||0
1646920270000|2022-03-10 13:51:10|1185|1184|1185|1184|1185|1184|1185|1184|385
1646920290000|2022-03-10 13:51:30|1184.5|1183|1182.5|1181.5|1184.5|1183|1182.5|1181|1791
1646920300000|2022-03-10 13:51:40|1182|1181|1182|1181|1182.5|1181|1182|1180.5|124
1646920310000|2022-03-10 13:51:50|1183|1181.5|1183.5|1181.5|1183.5|1182|1183|1181|1222
1646920320000|2022-03-10 13:52:00|1183||1183||1183||1183||0
1646920350000|2022-03-10 13:52:30|1182.5|1181|1182|1181|1182.5|1181|1182|1181|416
1646920370000|2022-03-10 13:52:50|1182.5|1181.5|1184.5|1183.5|1184.5|1183.5|1182.5|1181.5|1980
1646920410000|2022-03-10 13:53:30|1185|1184.5|1186.5|1185.5|1188|1185.5|1185|1184.5|568
1646920420000|2022-03-10 13:53:40|||||||||262
1646920430000|2022-03-10 13:53:50|1187|1186.5|1188|1186|1188|1186.5|1186.5|1186|77
1646920440000|2022-03-10 13:54:00|1187.5|1186.5|1184.5|1183.5|1187.5|1186.5|1184.5|1182.5|2066
1646920450000|2022-03-10 13:54:10|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.5|110
1646920490000|2022-03-10 13:54:50|1184.5|1183|1185.5|1184.5|1185.5|1184.5|1184.5|1183|3477
1646920500000|2022-03-10 13:55:00|1185||1185.5||1185.5||1185||787
1646920540000|2022-03-10 13:55:40|||||||||16200
1646920560000|2022-03-10 13:56:00|1185|1184|1185|1184|1185|1184.5|1185|1184|404
1646920670000|2022-03-10 13:57:50|||||||||500
1646920730000|2022-03-10 13:58:50|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|387
1646920740000|2022-03-10 13:59:00|||||||||84
1646920770000|2022-03-10 13:59:30|1184|1183|1184.5|1183|1184.5|1183|1184|1183|758
1646920800000|2022-03-10 14:00:00|1185|1184|1185.5|1184.5|1186|1184.5|1185|1184|2079
1646920820000|2022-03-10 14:00:20|1186|1185|1186|1185|1186|1185|1186|1185|354
1646920830000|2022-03-10 14:00:30|1185.5|1184.5|1184|1182.5|1185.5|1184.5|1184|1182|3128
1646920840000|2022-03-10 14:00:40||1183||1183||1183||1183|0
1646920860000|2022-03-10 14:01:00|||||||||8
1646920870000|2022-03-10 14:01:10|1184.5|1183.5|1186|1184|1186|1185|1184.5|1183|2923
1646920880000|2022-03-10 14:01:20|1185.5||1185.5||1186||1185.5||0
1646920920000|2022-03-10 14:02:00||1184.5||1184.5||1184.5||1184.5|0
1646920980000|2022-03-10 14:03:00||1184||1184||1184||1184|0
1646920990000|2022-03-10 14:03:10||1184.5||1184.5||1184.5||1184|0
1646921010000|2022-03-10 14:03:30|||||||||87
1646921020000|2022-03-10 14:03:40|1186|1185.5|1187|1186|1187|1186.5|1186|1185.5|2910
1646921090000|2022-03-10 14:04:50|1187.5|1187|1188|1186.5|1189|1187.5|1187|1186.5|551
1646921140000|2022-03-10 14:05:40|||||||||14
1646921180000|2022-03-10 14:06:20|1188.5|1187|1188.5|1187|1188.5|1187|1188.5|1187|52
1646921190000|2022-03-10 14:06:30|1188||1188||1188||1188||0
1646921210000|2022-03-10 14:06:50|1187.5|1186.5|1187.5|1187|1187.5|1187|1187.5|1186.5|585
1646921220000|2022-03-10 14:07:00||1186.5||1187||1187||1186.5|110
1646921230000|2022-03-10 14:07:10|||||||||307
1646921240000|2022-03-10 14:07:20|1188||1188||1188||1188||127
1646921260000|2022-03-10 14:07:40|1188.5|1187.5|1190.5|1188.5|1190.5|1188.5|1188.5|1187.5|298
1646921270000|2022-03-10 14:07:50|1190|1189|1189|1187.5|1190|1189|1189|1187|463
1646921310000|2022-03-10 14:08:30|1188|1187|1186.5|1185|1189|1187|1186.5|1185|3672
1646921320000|2022-03-10 14:08:40|1186|1185.5|1186.5|1185.5|1186.5|1185.5|1186|1185.5|150
1646921330000|2022-03-10 14:08:50|1187.5|1186|1188|1186|1188.5|1186|1187.5|1186|1189
1646921370000|2022-03-10 14:09:30|1187.5||1187.5||1187.5||1187.5||0
1646921390000|2022-03-10 14:09:50|1188|1186.5|1188|1186.5|1188|1186.5|1188|1186.5|64
1646921440000|2022-03-10 14:10:40|1189|1187|1189|1187.5|1189|1187.5|1189|1187|382
1646921500000|2022-03-10 14:11:40|1188.5|1187|1187.5|1186|1188.5|1187|1186.5|1185.5|3070
1646921510000|2022-03-10 14:11:50|1188|1186.5|1189|1187.5|1189|1187.5|1188|1186.5|869
1646921520000|2022-03-10 14:12:00||1188||1188||1188||1188|0
1646921530000|2022-03-10 14:12:10|||||||||83
1646921540000|2022-03-10 14:12:20|1190|1188.5|1190.5|1189.5|1190.5|1189.5|1190|1188.5|138
1646921550000|2022-03-10 14:12:30|1191||1191||1191||1191||10
1646921560000|2022-03-10 14:12:40|1191.5||1191.5||1191.5||1191.5||53
1646921570000|2022-03-10 14:12:50|1191|1190|1191|1190|1191|1190|1191|1190|0
1646921580000|2022-03-10 14:13:00||1190.5||1190||1190.5||1190|241
1646921590000|2022-03-10 14:13:10|1190.5|1189.5|1190.5|1189|1190.5|1190|1190.5|1189|666
1646921610000|2022-03-10 14:13:30|1190|1188.5|1189.5|1188.5|1190|1189|1189.5|1188.5|486
1646921620000|2022-03-10 14:13:40|||||||||402
1646921640000|2022-03-10 14:14:00|1190|1189|1190.5|1189|1190.5|1189.5|1189.5|1188.5|2290
1646921670000|2022-03-10 14:14:30|1191|1189.5|1191|1190|1191|1190|1191|1189.5|72
1646921680000|2022-03-10 14:14:40|1191.5||1191.5||1191.5||1191.5||90
1646921730000|2022-03-10 14:15:30|1191|1189.5|1190|1188.5|1191|1189.5|1188|1186.5|5029
1646921740000|2022-03-10 14:15:40|1189|1188|1189|1188|1189|1188|1189|1188|1768
1646921750000|2022-03-10 14:15:50|1189.5|1188.5|1189|1188|1190|1188.5|1189|1188|29
1646921790000|2022-03-10 14:16:30|1188.5|1187.5|1187.5|1186.5|1189|1187.5|1187|1185.5|1805
1646921800000|2022-03-10 14:16:40|1187|1186|1187.5|1186|1187.5|1186|1187|1185.5|256
1646921810000|2022-03-10 14:16:50|1187||1187||1187||1187||0
1646921830000|2022-03-10 14:17:10|1186.5|1185.5|1186.5|1185.5|1187|1185.5|1186.5|1185|540
1646921840000|2022-03-10 14:17:20||1185||1185||1185||1185|110
1646921850000|2022-03-10 14:17:30|1186|1184.5|1185.5|1184.5|1186|1185|1185.5|1184.5|617
1646921890000|2022-03-10 14:18:10|1186|1184|1187.5|1186|1187.5|1186|1186|1184|1047
1646922010000|2022-03-10 14:20:10||1186.5||1186.5||1186.5||1186.5|0
1646922020000|2022-03-10 14:20:20|1188|1187|1188.5|1187|1188.5|1187|1188|1187|1997
1646922110000|2022-03-10 14:21:50|1188|1186.5|1188|1186.5|1188|1186.5|1188|1186.5|110
1646922130000|2022-03-10 14:22:10|1187.5|1186|1187|1185.5|1188|1186.5|1186|1184.5|2228
1646922140000|2022-03-10 14:22:20|1186.5|1185|1186|1184.5|1186.5|1185|1186|1184.5|729
1646922160000|2022-03-10 14:22:40|1185.5|1184|1185|1183.5|1185.5|1184.5|1184.5|1183.5|1261
1646922170000|2022-03-10 14:22:50|1186|1184|1186|1184.5|1186|1184.5|1185|1184|534
1646922180000|2022-03-10 14:23:00||1184||1184||1184||1184|135
1646922200000|2022-03-10 14:23:20|1185.5|1184.5|1186|1184.5|1186.5|1185.5|1185.5|1184.5|702
1646922230000|2022-03-10 14:23:50|1186.5|1185|1186.5|1185.5|1186.5|1185.5|1186.5|1185|971
1646922250000|2022-03-10 14:24:10|1186||1186.5||1186.5||1186||150
1646922260000|2022-03-10 14:24:20|||||||||367
1646922300000|2022-03-10 14:25:00|1187|1186|1187|1186|1187|1186|1187|1186|248
1646922310000|2022-03-10 14:25:10|1187.5|1186.5|1188|1187|1188|1187.5|1187|1186.5|1774
1646922350000|2022-03-10 14:25:50|||||||||17
1646922380000|2022-03-10 14:26:20|1188.5|1187.5|1189|1188|1189|1188.5|1188.5|1187.5|1559
1646922390000|2022-03-10 14:26:30|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|203
1646922400000|2022-03-10 14:26:40|1188|1187|1189|1187.5|1189|1187.5|1188|1187|1356
1646922410000|2022-03-10 14:26:50|1188.5||1188.5||1188.5||1188.5||2000
1646922420000|2022-03-10 14:27:00|1189||1189||1189||1189||314
1646922440000|2022-03-10 14:27:20|||||||||35
1646922450000|2022-03-10 14:27:30|||||||||1124
1646922460000|2022-03-10 14:27:40|1189.5|1188|1190|1189|1190|1189|1189.5|1188|419
1646922500000|2022-03-10 14:28:20|||||||||254
1646922520000|2022-03-10 14:28:40|1189.5|1188|1189.5|1188|1189.5|1189|1189.5|1188|1789
1646922560000|2022-03-10 14:29:20|1190|1188.5|1190.5|1189.5|1191|1189.5|1189.5|1188.5|745
1646922570000|2022-03-10 14:29:30|||||||||20
1646922580000|2022-03-10 14:29:40|1190|1189|1190.5|1189|1190.5|1189.5|1190|1189|1366
1646922590000|2022-03-10 14:29:50||1189.5||1189.5||1189.5||1189.5|136
1646922600000|2022-03-10 14:30:00|1191||1191.5||1191.5||1191||91
1646922640000|2022-03-10 14:30:40|1191|1189|1190|1189|1191|1189.5|1190|1189|566
1646922650000|2022-03-10 14:30:50|1189.5|1188.5|1189|1188|1190|1188.5|1188|1187.5|3069
1646922670000|2022-03-10 14:31:10|1188.5|1187.5|1189|1187.5|1189|1187.5|1188.5|1187|323
1646922700000|2022-03-10 14:31:40|1188.5||1188.5||1188.5||1188.5||0
1646922730000|2022-03-10 14:32:10|1188|1187|1187|1186|1188.5|1187|1186.5|1184.5|2696
1646922750000|2022-03-10 14:32:30|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|354
1646922760000|2022-03-10 14:32:40||1185||1185.5||1185.5||1185|335
1646922780000|2022-03-10 14:33:00|1187|1186|1187.5|1186.5|1188.5|1186.5|1187|1185.5|1908
1646922800000|2022-03-10 14:33:20|||||||||213
1646922830000|2022-03-10 14:33:50|||||||||62
1646922840000|2022-03-10 14:34:00|1187|1186|1187|1186|1187|1186.5|1187|1185.5|297
1646922870000|2022-03-10 14:34:30|1188|1186.5|1186.5|1185.5|1188.5|1187|1186.5|1185.5|3661
1646922880000|2022-03-10 14:34:40|||||||||141
1646922890000|2022-03-10 14:34:50|1186|1185|1186.5|1185|1186.5|1185.5|1186|1185|216
1646922910000|2022-03-10 14:35:10|1186|1184.5|1185|1183.5|1186|1184.5|1185|1183|1650
1646922920000|2022-03-10 14:35:20|1184.5|1183|1184|1183|1184.5|1183|1184|1183|478
1646922930000|2022-03-10 14:35:30|1182.5|1182.5|1183|1181.5|1184|1182.5|1182.5|1180.5|2075
1646922940000|2022-03-10 14:35:40|1182.5||1182.5||1182.5||1182.5||0
1646923000000|2022-03-10 14:36:40|1183|1182|1183.5|1182|1183.5|1182|1183|1182|1479
1646923020000|2022-03-10 14:37:00|1183|1181.5|1181|1179|1183|1181.5|1181|1179|1451
1646923030000|2022-03-10 14:37:10||1179.5||1179.5||1179.5||1179.5|0
1646923040000|2022-03-10 14:37:20|1181.5|1180|1181|1180.5|1181.5|1180.5|1181|1179.5|446
1646923050000|2022-03-10 14:37:30|1181.5|1180|1181.5|1180.5|1181.5|1180.5|1181.5|1180|154
1646923090000|2022-03-10 14:38:10|1181|1180|1181|1179.5|1181.5|1180.5|1181|1179.5|479
1646923130000|2022-03-10 14:38:50|1180.5|1179|1180|1178.5|1180.5|1179|1180|1178.5|289
1646923140000|2022-03-10 14:39:00|1179.5|1178|1179|1177.5|1179.5|1178|1178.5|1177.5|368
1646923200000|2022-03-10 14:40:00|1178.5|1177|1181.5|1180.5|1181.5|1180.5|1178|1177|4981
1646923210000|2022-03-10 14:40:10|1182|1181|1183|1181.5|1183.5|1181.5|1181.5|1181|364
1646923220000|2022-03-10 14:40:20||1182||1182||1182.5||1182|205
1646923250000|2022-03-10 14:40:50||1182.5||1182.5||1182.5||1182.5|284
1646923260000|2022-03-10 14:41:00||1182||1182||1182||1182|185
1646923270000|2022-03-10 14:41:10|1182.5|1181.5|1183|1181.5|1183|1181.5|1181.5|1180.5|3209
1646923280000|2022-03-10 14:41:20||1182||1182||1182||1182|0
1646923290000|2022-03-10 14:41:30||1181.5||1182||1182||1181.5|0
1646923350000|2022-03-10 14:42:30|1183.5|1182.5|1184|1183|1185|1183.5|1183.5|1182.5|1485
1646923390000|2022-03-10 14:43:10|1183.5|1182.5|1181.5|1180.5|1183.5|1182.5|1181.5|1180.5|1298
1646923400000|2022-03-10 14:43:20|1181|1180|1181|1180|1181.5|1180.5|1180|1179|1306
1646923410000|2022-03-10 14:43:30|1181.5|1181|1182|1181|1182|1181.5|1181.5|1181|1422
1646923420000|2022-03-10 14:43:40||1181.5||1181||1181.5||1181|229
1646923450000|2022-03-10 14:44:10|||||||||5
1646923460000|2022-03-10 14:44:20|1181.5|1180.5|1181|1180|1182|1180.5|1181|1180|1102
1646923510000|2022-03-10 14:45:10|1181.5|1180.5|1183|1181.5|1183.5|1182.5|1181.5|1180|4740
1646923600000|2022-03-10 14:46:40|1182.5|1181|1179|1178|1182.5|1181|1179|1178|5931
1646923610000|2022-03-10 14:46:50|1178.5||1178.5||1178.5||1178.5||0
1646923620000|2022-03-10 14:47:00||1177.5||1177.5||1177.5||1177.5|386
1646923640000|2022-03-10 14:47:20||1177||1177.5||1177.5||1177|234
1646923650000|2022-03-10 14:47:30|1179|1178|1179|1178.5|1180|1179|1179|1177|1086
1646923660000|2022-03-10 14:47:40|1178.5|1178|1179|1178|1179|1178.5|1178.5|1178|188
1646923670000|2022-03-10 14:47:50|1178.5|1177|1178.5|1178|1178.5|1178|1178.5|1177|330
1646923690000|2022-03-10 14:48:10|1179|1177|1178.5|1178|1179|1178.5|1178.5|1177|446
1646923700000|2022-03-10 14:48:20|1179||1179||1179||1179||0
1646923730000|2022-03-10 14:48:50|1178.5||1179||1179||1178.5||41
1646923740000|2022-03-10 14:49:00|1178.5|1177.5|1179|1177.5|1179|1177.5|1178|1177|461
1646923750000|2022-03-10 14:49:10|1178|1177|1177.5|1176.5|1178|1177|1177|1176|1354
1646923770000|2022-03-10 14:49:30|1177||1177.5||1177.5||1177||0
1646923800000|2022-03-10 14:50:00||1176||1176||1176||1176|0
1646923810000|2022-03-10 14:50:10||1176.5||1176.5||1176.5||1176.5|0
1646923820000|2022-03-10 14:50:20|1177||1177||1177||1177||58
1646923830000|2022-03-10 14:50:30|||||||||1
1646923840000|2022-03-10 14:50:40|1177.5|1177|1177.5|1176.5|1179|1177.5|1177|1176.5|4028
1646923880000|2022-03-10 14:51:20|||||||||320
1646923890000|2022-03-10 14:51:30|1177|1176|1177|1176|1177.5|1176.5|1177|1176|1634
1646923910000|2022-03-10 14:51:50|1176.5||1177||1177||1176.5||121
1646923920000|2022-03-10 14:52:00|1176.5|1175.5|1176.5|1175.5|1177|1176|1176.5|1175.5|1229
1646923930000|2022-03-10 14:52:10||1174.5||1174.5||1174.5||1174.5|407
1646923940000|2022-03-10 14:52:20|1176|1174|1175.5|1174|1176|1174|1175.5|1174|370
1646923950000|2022-03-10 14:52:30|1176|1174.5|1177|1176|1177|1176|1176|1174.5|1767
1646923970000|2022-03-10 14:52:50|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|288
1646923980000|2022-03-10 14:53:00|1177||1177.5||1177.5||1177||60
1646924000000|2022-03-10 14:53:20|1178.5|1177|1178.5|1178|1178.5|1178|1178.5|1177|650
1646924020000|2022-03-10 14:53:40|1178|1177.5|1178.5|1177.5|1178.5|1177.5|1178|1177.5|517
1646924030000|2022-03-10 14:53:50|||||||||2150
1646924040000|2022-03-10 14:54:00|1179|1178|1179|1178|1179|1178|1179|1178|79
1646924060000|2022-03-10 14:54:20|||||||||323
1646924090000|2022-03-10 14:54:50|1179.5|1178.5|1180|1178.5|1180|1179|1179.5|1178.5|551
1646924100000|2022-03-10 14:55:00|1179.5||1180||1180||1179.5||0
1646924110000|2022-03-10 14:55:10|1181.5|1179|1180.5|1179|1181.5|1180|1180.5|1179|405
1646924120000|2022-03-10 14:55:20|1181|1179.5|1181.5|1179.5|1181.5|1179.5|1181|1179.5|0
1646924130000|2022-03-10 14:55:30||1180||1180||1180||1180|0
1646924140000|2022-03-10 14:55:40|1182|1180.5|1181.5|1180.5|1182|1181|1181.5|1180.5|2170
1646924150000|2022-03-10 14:55:50|1182.5|1181|1182.5|1181|1183|1181|1182.5|1181|60
1646924160000|2022-03-10 14:56:00|1182|1180.5|1181|1180.5|1182.5|1181|1181|1180.5|1399
1646924170000|2022-03-10 14:56:10|1181.5|1180|1181.5|1180.5|1181.5|1180.5|1181.5|1180|489
1646924180000|2022-03-10 14:56:20||1180||1180||1180||1180|0
1646924190000|2022-03-10 14:56:30|1182.5|1180.5|1183|1181.5|1183|1182|1182|1180.5|1223
1646924200000|2022-03-10 14:56:40|1182.5||1182.5||1182.5||1182.5||0
1646924210000|2022-03-10 14:56:50|1182|1181|1181.5|1180.5|1182.5|1181|1181.5|1180|970
1646924220000|2022-03-10 14:57:00|1180.5|1180|1180.5|1179.5|1181.5|1180.5|1180.5|1179.5|472
1646924230000|2022-03-10 14:57:10|1181|1180|1181|1179.5|1181|1180|1181|1179.5|0
1646924250000|2022-03-10 14:57:30|1180.5||1181||1181||1180.5||5
1646924260000|2022-03-10 14:57:40|1181.5|1180|1183|1181.5|1183|1182|1181.5|1180|969
1646924270000|2022-03-10 14:57:50|1183.5|1182|1185|1183.5|1185.5|1183.5|1183.5|1181.5|450
1646924280000|2022-03-10 14:58:00|1185.5|1184|1185.5|1184|1185.5|1184|1185.5|1184|0
1646924290000|2022-03-10 14:58:10|1186|1185|1186.5|1185.5|1187.5|1185.5|1186|1184|550
1646924300000|2022-03-10 14:58:20|1187||1187||1187||1187||0
1646924310000|2022-03-10 14:58:30||1186||1185.5||1186||1185.5|10
1646924330000|2022-03-10 14:58:50|1187.5|1186|1187|1185.5|1187.5|1186|1187|1185.5|164
1646924340000|2022-03-10 14:59:00|||||||||313
1646924350000|2022-03-10 14:59:10|1186.5||1186.5||1186.5||1186.5||0
1646924360000|2022-03-10 14:59:20|1186|1185|1186.5|1185|1186.5|1185|1186|1185|669
1646924370000|2022-03-10 14:59:30|1186|1185.5|1186|1185.5|1186.5|1186|1186|1185.5|2110
1646924380000|2022-03-10 14:59:40|1186.5||1186.5||1186.5||1186.5||0
1646924390000|2022-03-10 14:59:50|1187.5|1186|1188.5|1187|1189|1187|1187.5|1186|1651
1646924400000|2022-03-10 15:00:00|1188||1188||1188||1188||0
1646924410000|2022-03-10 15:00:10|1188.5|1186|1187|1186|1188.5|1187|1186|1184.5|1643
1646924420000|2022-03-10 15:00:20|1186.5|1185.5|1187|1186|1187|1186|1186.5|1185.5|330
1646924430000|2022-03-10 15:00:30|1187.5|1187|1188|1186.5|1188.5|1187|1187|1186|2406
1646924450000|2022-03-10 15:00:50|1187.5|1186|1187|1186|1188|1186|1187|1186|113
1646924460000|2022-03-10 15:01:00|1186.5|1185|1187|1186.5|1187|1186.5|1186.5|1185|88
1646924480000|2022-03-10 15:01:20|1188||1188||1188||1188||7
1646924490000|2022-03-10 15:01:30|||||||||343
1646924500000|2022-03-10 15:01:40||1187||1187||1187||1187|0
1646924510000|2022-03-10 15:01:50|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|266
1646924520000|2022-03-10 15:02:00|1187||1187||1187.5||1187||146
1646924540000|2022-03-10 15:02:20|1186.5|1185.5|1187|1185.5|1187|1186.5|1186.5|1185.5|925
1646924550000|2022-03-10 15:02:30|1187.5|1186|1187.5|1186|1187.5|1186.5|1187.5|1186|537
1646924560000|2022-03-10 15:02:40||1186.5||1186||1186.5||1186|178
1646924570000|2022-03-10 15:02:50|||||||||326
1646924580000|2022-03-10 15:03:00|1187|1185.5|1187|1185.5|1187|1185.5|1186.5|1185.5|738
1646924590000|2022-03-10 15:03:10||1186||1185.5||1186||1185.5|0
1646924600000|2022-03-10 15:03:20|||||||||232
1646924610000|2022-03-10 15:03:30|1186.5|1185|1185.5|1184.5|1186.5|1185|1185.5|1184.5|716
1646924620000|2022-03-10 15:03:40|1185|1183.5|1185|1184|1185.5|1184|1184.5|1183.5|1168
1646924630000|2022-03-10 15:03:50|1184.5|1183.5|1185|1183.5|1185|1183.5|1184.5|1183.5|370
1646924640000|2022-03-10 15:04:00|1184.5||1184.5||1184.5||1184.5||0
1646924650000|2022-03-10 15:04:10|1185||1184.5||1185||1184.5||15
1646924660000|2022-03-10 15:04:20|||||||||688
1646924690000|2022-03-10 15:04:50|1184|1183|1182.5|1181.5|1184|1183|1182.5|1181|18
1646924700000|2022-03-10 15:05:00|1183|1182|1183|1182|1183|1182|1183|1182|55
1646924710000|2022-03-10 15:05:10||1181.5||1182||1182||1181.5|0
1646924720000|2022-03-10 15:05:20||1181.5||1181.5||1181.5||1181.5|319
1646924730000|2022-03-10 15:05:30||1182||1182||1182||1182|0
1646924740000|2022-03-10 15:05:40||1181.5||1182||1182||1181.5|0
1646924750000|2022-03-10 15:05:50|1183.5|1182.5|1183.5|1182.5|1184|1183|1183.5|1182|1999
1646924760000|2022-03-10 15:06:00|1183|1182|1183|1182|1183|1182|1183|1182|248
1646924770000|2022-03-10 15:06:10|1182.5|1181.5|1182.5|1181.5|1182.5|1182|1182.5|1181.5|515
1646924780000|2022-03-10 15:06:20|||||||||434
1646924790000|2022-03-10 15:06:30|1183|1182|1182.5|1181.5|1183|1182|1182.5|1181.5|0
1646924800000|2022-03-10 15:06:40|||||||||319
1646924810000|2022-03-10 15:06:50|1182|1181|1182.5|1181|1182.5|1181|1182|1181|227
1646924820000|2022-03-10 15:07:00|1182|1180.5|1180|1179|1182|1181|1180|1178.5|2395
1646924840000|2022-03-10 15:07:20|||||||||329
1646924860000|2022-03-10 15:07:40|1181|1179.5|1181|1179.5|1181|1180|1180|1179|1961
1646924900000|2022-03-10 15:08:20||1180||1180||1180||1180|0
1646924920000|2022-03-10 15:08:40|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|784
1646924930000|2022-03-10 15:08:50|1181|1180|1181.5|1180.5|1181.5|1180.5|1181|1180|113
1646924940000|2022-03-10 15:09:00|1181|1180|1180.5|1179.5|1181|1180|1180.5|1179.5|2959
1646925000000|2022-03-10 15:10:00|1180|1179|1179|1178|1180|1179|1178|1176.5|3499
1646925010000|2022-03-10 15:10:10|1180|1178.5|1180.5|1179|1180.5|1179|1179.5|1178.5|2136
1646925020000|2022-03-10 15:10:20|1181|1179.5|1181.5|1180.5|1181.5|1180.5|1181|1179.5|738
1646925040000|2022-03-10 15:10:40|1181|1180|1181|1179.5|1181|1180|1181|1179.5|267
1646925050000|2022-03-10 15:10:50|1180.5|1179|1180|1179|1180.5|1179|1180|1179|613
1646925090000|2022-03-10 15:11:30|1179.5|1178.5|1179.5|1178|1179.5|1178.5|1179.5|1178|371
1646925120000|2022-03-10 15:12:00|||||||||1538
1646925130000|2022-03-10 15:12:10||1178.5||1178.5||1178.5||1178.5|0
1646925140000|2022-03-10 15:12:20|1180.5|1179|1180|1178.5|1180.5|1179.5|1180|1178.5|526
1646925150000|2022-03-10 15:12:30|1180.5|1179|1180.5|1179|1180.5|1179|1180.5|1179|97
1646925170000|2022-03-10 15:12:50|1180|1178.5|1176.5|1176|1180|1178.5|1176.5|1176|1478
1646925180000|2022-03-10 15:13:00|1177.5||1177||1177.5||1177||0
1646925200000|2022-03-10 15:13:20|1176.5||1177||1177||1176.5||0
1646925210000|2022-03-10 15:13:30|||||||||424
1646925230000|2022-03-10 15:13:50|1176.5||1176.5||1176.5||1176.5||150
1646925240000|2022-03-10 15:14:00|1176|1175.5|1176|1174|1176.5|1175.5|1176|1174|374
1646925250000|2022-03-10 15:14:10||1174.5||1174.5||1174.5||1174.5|0
1646925260000|2022-03-10 15:14:20|1176.5|1175|1176.5|1175|1177.5|1176|1176.5|1174.5|2955
1646925270000|2022-03-10 15:14:30|1176|1174.5|1176|1174.5|1176|1174.5|1175.5|1174.5|525
1646925290000|2022-03-10 15:14:50|||||||||79
1646925300000|2022-03-10 15:15:00|1175|1174|1175|1174|1175|1174|1175|1174|346
1646925310000|2022-03-10 15:15:10|1175.5|1174.5|1175.5|1174|1175.5|1174.5|1175|1174|731
1646925330000|2022-03-10 15:15:30|1176|1174.5|1177.5|1176.5|1177.5|1176.5|1176|1174.5|1403
1646925350000|2022-03-10 15:15:50|1177|1176|1177.5|1176|1177.5|1176|1177|1176|502
1646925360000|2022-03-10 15:16:00||1176.5||1176||1176.5||1176|228
1646925370000|2022-03-10 15:16:10|||||||||117
1646925380000|2022-03-10 15:16:20|1178|1177|1178.5|1177.5|1179|1178.5|1178|1176|1170
1646925400000|2022-03-10 15:16:40|1179|1178|1180.5|1179.5|1180.5|1179.5|1179|1178|531
1646925410000|2022-03-10 15:16:50|1181.5|1180|1181|1179.5|1182|1180.5|1180.5|1179.5|1421
1646925420000|2022-03-10 15:17:00|1180.5|1180|1181|1179.5|1181|1180|1180.5|1179.5|364
1646925430000|2022-03-10 15:17:10|||||||||125
1646925440000|2022-03-10 15:17:20|1180.5|1180|1180.5|1179.5|1180.5|1180|1180.5|1179.5|308
1646925450000|2022-03-10 15:17:30|1180|1180|1180.5|1179|1180.5|1180|1179.5|1178.5|858
1646925470000|2022-03-10 15:17:50|1181|1179.5|1182|1180|1182|1180.5|1181|1179.5|952
1646925480000|2022-03-10 15:18:00|1181.5|1180.5|1182|1181|1182.5|1181.5|1181.5|1180.5|1151
1646925490000|2022-03-10 15:18:10|1181|1180.5|1181|1180|1181|1180.5|1181|1180|241
1646925500000|2022-03-10 15:18:20|1180.5|1179.5|1181|1180|1181|1180.5|1180.5|1179.5|1041
1646925510000|2022-03-10 15:18:30|1182|1179.5|1182|1180.5|1182|1180.5|1182|1179.5|140
1646925520000|2022-03-10 15:18:40|1181.5|1180|1179|1178.5|1181.5|1180|1179|1177.5|8515
1646925530000|2022-03-10 15:18:50|1179.5|1178|1179.5|1178|1179.5|1178.5|1179.5|1178|774
1646925540000|2022-03-10 15:19:00|1179|1177.5|1179|1177.5|1179.5|1178|1179|1177.5|3139
1646925550000|2022-03-10 15:19:10|1179.5|1178|1182|1180.5|1182|1180.5|1179.5|1178|830
1646925560000|2022-03-10 15:19:20|1182.5||1182||1182.5||1182||0
1646925570000|2022-03-10 15:19:30|1181.5||1181.5||1182||1181.5||31
1646925590000|2022-03-10 15:19:50|1181|1180|1181|1180|1181|1180|1181|1180|1243
1646925600000|2022-03-10 15:20:00|1181.5||1181.5||1181.5||1181.5||765
1646925630000|2022-03-10 15:20:30||1180.5||1180.5||1180.5||1180.5|0
1646925640000|2022-03-10 15:20:40|||||||||321
1646925660000|2022-03-10 15:21:00|||||||||1185
1646925670000|2022-03-10 15:21:10|1181|1180|1181|1180|1181|1180|1181|1180|485
1646925680000|2022-03-10 15:21:20|1180.5|1179|1179|1177.5|1180.5|1179.5|1179|1177.5|1189
1646925690000|2022-03-10 15:21:30|1178.5|1177|1178.5|1177|1178.5|1177|1177.5|1176.5|354
1646925710000|2022-03-10 15:21:50|1179|1177.5|1181.5|1180|1182|1180|1179|1177.5|2358
1646925720000|2022-03-10 15:22:00|1181||1181||1181||1181||0
1646925750000|2022-03-10 15:22:30|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|50
1646925760000|2022-03-10 15:22:40||1181||1180.5||1181||1180.5|41
1646925770000|2022-03-10 15:22:50|1181|1180|1181|1180|1181|1180|1181|1180|194
1646925790000|2022-03-10 15:23:10|1180.5|1180.5|1180.5|1179.5|1180.5|1180.5|1180.5|1179.5|2348
1646925800000|2022-03-10 15:23:20|1180|1179|1178.5|1177.5|1180|1179|1178.5|1177.5|479
1646925810000|2022-03-10 15:23:30|1178||1178.5||1178.5||1178||29
1646925820000|2022-03-10 15:23:40|1178||1178.5||1178.5||1178||1377
1646925830000|2022-03-10 15:23:50|1178||1178||1178||1178||410
1646925840000|2022-03-10 15:24:00||1177||1176||1177||1176|2930
1646925860000|2022-03-10 15:24:20|||||||||1163
1646925880000|2022-03-10 15:24:40|1177.5|1175.5|1177|1175|1177.5|1175.5|1177|1175|0
1646925900000|2022-03-10 15:25:00|1177.5|1175.5|1180|1178.5|1180|1178.5|1177.5|1175|4980
1646925910000|2022-03-10 15:25:10|1180.5|1179|1180.5|1179.5|1180.5|1180|1180|1179|1034
1646925920000|2022-03-10 15:25:20|1181|1180|1181.5|1180|1181.5|1180.5|1181|1180|1356
1646925930000|2022-03-10 15:25:30|1181|1179.5|1181|1180|1181|1180|1181|1179.5|113
1646925940000|2022-03-10 15:25:40|1181.5|1179.5|1181.5|1180|1181.5|1180.5|1181.5|1179.5|454
1646925950000|2022-03-10 15:25:50|1182|1180.5|1181.5|1180|1182|1181|1181.5|1180|603
1646925960000|2022-03-10 15:26:00|1181|1179.5|1181|1179.5|1181.5|1180|1180.5|1179|2352
1646925970000|2022-03-10 15:26:10|1180.5|1180|1181|1180|1181|1180|1180.5|1179|641
1646925980000|2022-03-10 15:26:20|1180.5|1179.5|1180.5|1179.5|1181|1179.5|1180.5|1179|1286
1646925990000|2022-03-10 15:26:30|1180|1179|1180|1179|1180.5|1179|1179|1178.5|3422
1646926000000|2022-03-10 15:26:40|1180.5|1178.5|1180.5|1179|1180.5|1179.5|1179.5|1178.5|1969
1646926010000|2022-03-10 15:26:50|1180|1178.5|1180.5|1179|1180.5|1179|1179.5|1178.5|1192
1646926020000|2022-03-10 15:27:00|1181|1179.5|1180.5|1179.5|1181|1180|1180.5|1179|6227
1646926030000|2022-03-10 15:27:10|1181|1180|1181|1180|1181|1180|1181|1180|1162
1646926050000|2022-03-10 15:27:30|1180.5|1179.5|1180|1179|1180.5|1179.5|1180|1179|1230
1646926060000|2022-03-10 15:27:40|||||||||99
1646926080000|2022-03-10 15:28:00|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179|1178.5|927
1646926100000|2022-03-10 15:28:20|1180|1179|1180|1179|1180|1179|1180|1178.5|871
1646926110000|2022-03-10 15:28:30|1179.5|1178.5|1179.5|1178.5|1180|1178.5|1179.5|1178.5|110
1646926140000|2022-03-10 15:29:00|1180|1179|1180.5|1179|1180.5|1179.5|1180|1179|1446
1646926160000|2022-03-10 15:29:20|1180|1177.5|1178|1176.5|1180|1178|1178|1176.5|1524
1646926170000|2022-03-10 15:29:30|||||||||726
1646926180000|2022-03-10 15:29:40|||||||||350
1646926190000|2022-03-10 15:29:50|1177.5|1175.5|1176.5|1175|1177.5|1175.5|1176.5|1175|493
1646926270000|2022-03-10 15:31:10|1177|1175.5|1178.5|1177.5|1178.5|1177.5|1177|1175.5|2619
1646926280000|2022-03-10 15:31:20|1178|1178|1178.5|1177.5|1178.5|1178|1178|1177.5|719
1646926310000|2022-03-10 15:31:50|||||||||17
1646926330000|2022-03-10 15:32:10|||||||||1265
1646926340000|2022-03-10 15:32:20|1179|1178|1181.5|1180|1181.5|1180|1179|1178|3504
1646926360000|2022-03-10 15:32:40|1181||1181||1181||1181||100
1646926380000|2022-03-10 15:33:00|1180.5|1179.5|1179.5|1178|1181|1179.5|1179.5|1178|1398
1646926390000|2022-03-10 15:33:10|||||||||231
1646926400000|2022-03-10 15:33:20|1179|1177.5|1176.5|1175.5|1179|1177.5|1176.5|1175.5|1000
1646926410000|2022-03-10 15:33:30|||||||||417
1646926420000|2022-03-10 15:33:40|||||||||182
1646926430000|2022-03-10 15:33:50|||||||||554
1646926450000|2022-03-10 15:34:10|||||||||189
1646926480000|2022-03-10 15:34:40|||||||||167
1646926500000|2022-03-10 15:35:00|1177|1176|1177.5|1176.5|1177.5|1176.5|1177|1175.5|462
1646926510000|2022-03-10 15:35:10|||||||||345
1646926520000|2022-03-10 15:35:20|1178|1177|1178|1177|1178|1177.5|1178|1177|319
1646926540000|2022-03-10 15:35:40||1176.5||1176.5||1176.5||1176.5|208
1646926560000|2022-03-10 15:36:00|1177.5|1176|1177|1176|1178|1177|1177|1175.5|2855
1646926570000|2022-03-10 15:36:10|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|147
1646926600000|2022-03-10 15:36:40|1176|1175|1175|1173.5|1176.5|1175.5|1175|1173.5|4580
1646926620000|2022-03-10 15:37:00|1175.5|1174.5|1176.5|1175.5|1176.5|1175.5|1175.5|1174.5|2312
1646926640000|2022-03-10 15:37:20|1176||1176.5||1176.5||1176||607
1646926650000|2022-03-10 15:37:30|1177||1177||1177||1177||303
1646926660000|2022-03-10 15:37:40|1177.5|1176|1178|1176.5|1178.5|1177.5|1177.5|1176|594
1646926720000|2022-03-10 15:38:40|||||||||100
1646926770000|2022-03-10 15:39:30|||||||||12500
1646926780000|2022-03-10 15:39:40|||||||||157
1646926800000|2022-03-10 15:40:00|||||||||159
1646926810000|2022-03-10 15:40:10|1177.5|1176|1177.5|1176|1177.5|1176|1177|1176|2718
1646926860000|2022-03-10 15:41:00||1176.5||1176.5||1177||1176.5|1366
1646926870000|2022-03-10 15:41:10|||||||||323
1646926880000|2022-03-10 15:41:20|1177|1176|1176.5|1175|1178|1176|1176.5|1175|1365
1646926940000|2022-03-10 15:42:20|1176||1176||1176||1176||0
1646926990000|2022-03-10 15:43:10|1176.5|1175.5|1177|1175.5|1177|1176|1176|1175.5|2830
1646927000000|2022-03-10 15:43:20|||||||||58
1646927010000|2022-03-10 15:43:30|||||||||58
1646927020000|2022-03-10 15:43:40||1176||1176||1176||1176|0
1646927040000|2022-03-10 15:44:00|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|613
1646927050000|2022-03-10 15:44:10|1176|1175|1176|1175|1176|1175|1176|1175|598
1646927090000|2022-03-10 15:44:50|1175.5|1174.5|1175|1174|1175.5|1174.5|1174.5|1173.5|679
1646927100000|2022-03-10 15:45:00|1175.5|1175|1179|1177.5|1179|1177.5|1175.5|1175|8167
1646927110000|2022-03-10 15:45:10|1179.5|1178|1179|1178|1179.5|1178|1178|1177|1031
1646927120000|2022-03-10 15:45:20|1178.5|1177.5|1179|1177.5|1179|1178|1178.5|1177.5|603
1646927130000|2022-03-10 15:45:30|1178.5|1178|1179|1177.5|1180.5|1179|1178.5|1177.5|4134
1646927140000|2022-03-10 15:45:40||1178||1178||1178||1178|162
1646927150000|2022-03-10 15:45:50|1179.5||1179.5||1179.5||1179.5||305
1646927160000|2022-03-10 15:46:00|1180|1178.5|1180.5|1179.5|1180.5|1179.5|1180|1178.5|2406
1646927170000|2022-03-10 15:46:10|1181|1180|1181.5|1180|1181.5|1180.5|1181|1179.5|985
1646927180000|2022-03-10 15:46:20|1181|1180.5|1181|1179.5|1181.5|1180.5|1180.5|1179.5|942
1646927190000|2022-03-10 15:46:30|1181.5|1180|1181.5|1180|1182|1180.5|1181.5|1179.5|3312
1646927200000|2022-03-10 15:46:40|1181|1180.5|1180.5|1179.5|1181.5|1180.5|1180.5|1179|2600
1646927210000|2022-03-10 15:46:50|1181|1180.5|1181|1179.5|1181|1180.5|1180.5|1179.5|2030
1646927220000|2022-03-10 15:47:00|1181.5|1180|1181|1179.5|1181.5|1181|1181|1179.5|715
1646927230000|2022-03-10 15:47:10|1181.5|1180|1180.5|1179.5|1181.5|1180|1180.5|1179.5|1014
1646927240000|2022-03-10 15:47:20|1181|1180|1181.5|1180|1181.5|1180|1181|1180|120
1646927250000|2022-03-10 15:47:30||1180.5||1180.5||1180.5||1180.5|0
1646927270000|2022-03-10 15:47:50|1182|1181|1183|1181.5|1183|1182|1182|1180.5|3114
1646927280000|2022-03-10 15:48:00|1183.5|1183|1182.5|1181.5|1183.5|1183|1182.5|1181.5|3169
1646927310000|2022-03-10 15:48:30|||||||||324
1646927350000|2022-03-10 15:49:10|||||||||334
1646927380000|2022-03-10 15:49:40|1182|1181|1181.5|1180.5|1182.5|1181|1181.5|1180.5|3686
1646927390000|2022-03-10 15:49:50|1181|1180|1181.5|1180|1181.5|1180|1181|1180|156
1646927420000|2022-03-10 15:50:20|1181|1179.5|1180.5|1179.5|1181|1179.5|1180|1179.5|1459
1646927440000|2022-03-10 15:50:40|||||||||387
1646927460000|2022-03-10 15:51:00|1180|1179|1178.5|1177|1180.5|1179.5|1178.5|1177|8104
1646927470000|2022-03-10 15:51:10||1178||1177||1178||1177|3363
1646927510000|2022-03-10 15:51:50|||||||||339
1646927540000|2022-03-10 15:52:20|1178||1178||1178||1178||10
1646927550000|2022-03-10 15:52:30|1177.5|1177.5|1178.5|1177.5|1178.5|1177.5|1177.5|1177.5|1566
1646927570000|2022-03-10 15:52:50|1178|1177|1178|1177|1178.5|1177|1177.5|1176.5|4602
1646927580000|2022-03-10 15:53:00|1178.5|1177.5|1178.5|1177|1178.5|1178|1178.5|1177|2291
1646927610000|2022-03-10 15:53:30|||||||||213
1646927620000|2022-03-10 15:53:40||1177.5||1177.5||1177.5||1177.5|0
1646927650000|2022-03-10 15:54:10|||||||||327
1646927680000|2022-03-10 15:54:40|||||||||749
1646927700000|2022-03-10 15:55:00|||||||||448
1646927720000|2022-03-10 15:55:20|1178|1177|1178|1177|1178|1177|1178|1177|624
1646927730000|2022-03-10 15:55:30|1177.5|1176.5|1177|1175.5|1177.5|1177|1177|1175|4753
1646927740000|2022-03-10 15:55:40|1176.5||1176.5||1176.5||1176.5||0
1646927750000|2022-03-10 15:55:50|1177|1176|1177|1176|1177.5|1176.5|1177|1176|3094
1646927760000|2022-03-10 15:56:00||1175.5||1176||1176||1175.5|254
1646927770000|2022-03-10 15:56:10|1177.5|1176.5|1178.5|1177|1178.5|1178|1177.5|1176|3986
1646927780000|2022-03-10 15:56:20|1178|1177.5|1178|1176|1178|1177.5|1178|1176|150
1646927790000|2022-03-10 15:56:30|1178.5|1176.5|1180|1178.5|1180|1179|1178.5|1176|8700
1646927800000|2022-03-10 15:56:40|1179.5|1179|1179.5|1178.5|1179.5|1179|1179.5|1178.5|889
1646927820000|2022-03-10 15:57:00|1179||1179||1179||1179||562
1646927830000|2022-03-10 15:57:10||1178||1178||1178||1178|196
1646927840000|2022-03-10 15:57:20|1178.5|1177|1178|1176|1178.5|1177|1178|1176|503
1646927850000|2022-03-10 15:57:30|1177.5||1177.5||1177.5||1177.5||352
1646927860000|2022-03-10 15:57:40|1177|1176.5|1177.5|1176|1177.5|1176.5|1177|1176|95
1646927870000|2022-03-10 15:57:50|1178|1176.5|1179.5|1178.5|1179.5|1179|1178|1176|6305
1646927880000|2022-03-10 15:58:00|1180|1179|1179.5|1178|1180|1179|1179.5|1178|2195
1646927890000|2022-03-10 15:58:10|1179|1177.5|1178.5|1177.5|1179|1177.5|1178.5|1177|284
1646927900000|2022-03-10 15:58:20|1178|1177|1175.5|1174|1178|1177|1175.5|1173.5|101
1646927920000|2022-03-10 15:58:40|1175|1174.5|1178|1176.5|1178|1177|1175|1174.5|6312
1646927930000|2022-03-10 15:58:50|1178.5|1177|1179|1177.5|1179|1177.5|1178.5|1176.5|1327
1646927940000|2022-03-10 15:59:00||1178||1178||1178||1177.5|1263
1646927950000|2022-03-10 15:59:10|1178.5|1177.5|1177.5|1176|1178.5|1177.5|1177.5|1176|2390
1646927960000|2022-03-10 15:59:20|1177|1176.5|1176.5|1175.5|1177|1176.5|1176.5|1175.5|831
1646927970000|2022-03-10 15:59:30|1176|1174.5|1175.5|1174.5|1176|1174.5|1175.5|1174.5|95
1646927980000|2022-03-10 15:59:40|1175||1175.5||1175.5||1175||401
1646927990000|2022-03-10 15:59:50|1176|1175|1176.5|1175|1177|1176|1175.5|1174.5|5846
1646928000000|2022-03-10 16:00:00|1176|1174.5|1176.5|1175|1176.5|1175|1175|1173.5|4873
1646928010000|2022-03-10 16:00:10|1177|1175.5|1177|1175.5|1177|1176|1176|1175|2420
1646928020000|2022-03-10 16:00:20|1176.5||1176.5||1176.5||1176||111
1646928030000|2022-03-10 16:00:30||1175||1175||1175||1175|14
1646928040000|2022-03-10 16:00:40|1176|1174.5|1175|1174|1176|1174.5|1175|1174|1983
1646928050000|2022-03-10 16:00:50|||||||||4539
1646928070000|2022-03-10 16:01:10|1174.5|1173.5|1174|1172.5|1175|1173.5|1174|1172.5|1310
1646928080000|2022-03-10 16:01:20|1174.5|1173|1175|1173|1175|1174.5|1174|1172.5|5079
1646928090000|2022-03-10 16:01:30|1174.5|1173.5|1175.5|1174|1175.5|1174.5|1174.5|1173.5|3395
1646928100000|2022-03-10 16:01:40|1176|1174.5|1175|1174|1176|1175|1175|1174|2422
1646928120000|2022-03-10 16:02:00|1175.5|1174.5|1175.5|1174|1175.5|1174.5|1175|1174|1516
1646928130000|2022-03-10 16:02:10|1176|1175|1175|1174|1176|1175.5|1175|1174|6263
1646928160000|2022-03-10 16:02:40|1175.5|1174.5|1176|1174.5|1176|1174.5|1175|1174|2709
1646928170000|2022-03-10 16:02:50|1176.5|1175|1177.5|1176|1177.5|1176|1176.5|1175|3596
1646928180000|2022-03-10 16:03:00|1178|1176.5|1176.5|1175|1178|1176.5|1175.5|1175|7149
1646928190000|2022-03-10 16:03:10|1176|1174.5|1176.5|1175|1176.5|1175|1175.5|1174.5|1382
1646928200000|2022-03-10 16:03:20||1175.5||1175||1175.5||1175|1729
1646928210000|2022-03-10 16:03:30|1177|1175.5|1177.5|1176|1177.5|1176.5|1176.5|1175|559
1646928220000|2022-03-10 16:03:40|1178|1176.5|1178.5|1177.5|1178.5|1177.5|1178|1176|2289
1646928230000|2022-03-10 16:03:50|1179|1178|1179|1177.5|1179|1178|1179|1177.5|2245
1646928240000|2022-03-10 16:04:00|1178.5|1177|1179|1178|1179|1178|1178|1177|1734
1646928250000|2022-03-10 16:04:10|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1174
1646928260000|2022-03-10 16:04:20|1180|1179|1180|1178.5|1180|1179|1180|1178.5|1173
1646928270000|2022-03-10 16:04:30|1179.5|1178|1179.5|1178.5|1179.5|1178.5|1179|1178|1434
1646928280000|2022-03-10 16:04:40|1180|1179|1180|1179|1180|1179|1180|1178.5|1410
1646928290000|2022-03-10 16:04:50|1180.5|1179.5|1181|1179.5|1181|1179.5|1180|1179|2389
1646928300000|2022-03-10 16:05:00|1181.5|1180|1183|1181.5|1183|1181.5|1180.5|1180|7100
1646928310000|2022-03-10 16:05:10|1183.5|1182|1183|1182|1184.5|1183|1182.5|1181.5|6915
1646928320000|2022-03-10 16:05:20|1182.5|1181.5|1181.5|1180|1182.5|1181.5|1181.5|1180|813
1646928330000|2022-03-10 16:05:30|1182|1180.5|1183|1181.5|1183|1181.5|1182|1180.5|2421
1646928340000|2022-03-10 16:05:40|1183.5|1182|1183.5|1181.5|1183.5|1182.5|1183|1181.5|1848
1646928350000|2022-03-10 16:05:50||1182||1182||1182||1182|0
1646928360000|2022-03-10 16:06:00|1183|1182.5|1183.5|1182.5|1183.5|1182.5|1182.5|1181.5|5873
1646928370000|2022-03-10 16:06:10|1184|1183|1184|1182.5|1184|1183|1184|1182.5|820
1646928380000|2022-03-10 16:06:20||1183||1183||1183||1183|4269
1646928390000|2022-03-10 16:06:30|1184.5|1183.5|1184|1183|1184.5|1183.5|1183.5|1182.5|11160
1646928400000|2022-03-10 16:06:40|||||||||4621
1646928410000|2022-03-10 16:06:50|1183.5|1182.5|1182|1180.5|1183.5|1182.5|1181.5|1180.5|2970
1646928420000|2022-03-10 16:07:00|1181.5|1181|1182|1181|1182|1181|1181.5|1181|1227
1646928430000|2022-03-10 16:07:10|1181.5|1180.5|1182|1180.5|1182|1181.5|1181.5|1180.5|1478
1646928440000|2022-03-10 16:07:20|1181.5||1182||1182||1181.5||1801
1646928450000|2022-03-10 16:07:30|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|1263
1646928460000|2022-03-10 16:07:40|1183||1183||1183||1182.5||879
1646928470000|2022-03-10 16:07:50|1182.5|1182|1182.5|1181.5|1182.5|1182|1182.5|1181.5|459
1646928480000|2022-03-10 16:08:00|||||||||1935
1646928500000|2022-03-10 16:08:20|1183|1182|1183|1182|1183|1182|1183|1181.5|1857
1646928510000|2022-03-10 16:08:30|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|465
1646928520000|2022-03-10 16:08:40|||||||||8
1646928530000|2022-03-10 16:08:50||1183||1183||1183||1182.5|1526
1646928550000|2022-03-10 16:09:10||1182.5||1182.5||1182.5||1182.5|4405
1646928610000|2022-03-10 16:10:10|1183|1182|1183|1182|1183|1182.5|1183|1182|829
1646928620000|2022-03-10 16:10:20|1183.5||1183.5||1183.5||1183.5||0
1646928640000|2022-03-10 16:10:40|1184|1182.5|1185|1184|1185|1184.5|1184|1182.5|5662
1646928650000|2022-03-10 16:10:50|1185.5|1184.5|1186|1185|1186|1185|1185.5|1184.5|1536
1646928660000|2022-03-10 16:11:00|1185.5|1184.5|1185|1184.5|1185.5|1184.5|1185|1184|3153
1646928670000|2022-03-10 16:11:10|1184.5|1184|1184.5|1183.5|1184.5|1184|1184.5|1183|1087
1646928690000|2022-03-10 16:11:30|||||||||316
1646928700000|2022-03-10 16:11:40|||||||||212
1646928710000|2022-03-10 16:11:50|||||||||435
1646928720000|2022-03-10 16:12:00|1184|1183|1184|1183|1184|1183|1184|1182.5|1103
1646928730000|2022-03-10 16:12:10|1183.5|1182.5|1183.5|1182|1183.5|1182.5|1183.5|1182|1114
1646928740000|2022-03-10 16:12:20|1183||1183||1183||1183||25
1646928820000|2022-03-10 16:13:40|1183.5|1182.5|1184|1183|1184|1183|1183.5|1182.5|1547
1646928830000|2022-03-10 16:13:50||1182.5||1182.5||1182.5||1182.5|0
1646928840000|2022-03-10 16:14:00|||||||||212
1646928870000|2022-03-10 16:14:30|||||||||774
1646928890000|2022-03-10 16:14:50|1184.5|1183|1185.5|1184|1186|1184.5|1184|1182.5|5032
1646928900000|2022-03-10 16:15:00|1186|1184.5|1186|1184|1186.5|1184.5|1185.5|1183.5|593
1646928910000|2022-03-10 16:15:10|1185.5|1183.5|1186|1184|1186|1184|1185|1183.5|217
1646928920000|2022-03-10 16:15:20|1185.5|1183.5|1186|1184|1186|1184|1185.5|1183.5|0
1646928950000|2022-03-10 16:15:50|1185.5|1183.5|1185.5|1183.5|1185.5|1183.5|1185.5|1183.5|0
1646928960000|2022-03-10 16:16:00|1186|1184|1186|1184|1186|1184|1186|1184|0
1646928970000|2022-03-10 16:16:10|1186.5|1184.5|1186.5|1185|1187|1185.5|1186|1184|97
1646929000000|2022-03-10 16:16:40|1187|1185.5|1187|1185.5|1187|1185.5|1187|1185.5|0
1646929010000|2022-03-10 16:16:50|1186.5|1185|1187|1185.5|1187|1185.5|1186.5|1185|0
1646929020000|2022-03-10 16:17:00|1186.5|1185|1187|1185|1187|1185|1186.5|1184.5|18
1646929040000|2022-03-10 16:17:20|1186.5|1184.5|1186.5|1184.5|1186.5|1184.5|1186.5|1184.5|0
1646929060000|2022-03-10 16:17:40|1187|1185|1185|1183.5|1187|1185|1185|1183.5|148
1646929070000|2022-03-10 16:17:50|1185.5|1184|1185.5|1184|1186|1184.5|1185|1183.5|134
1646929110000|2022-03-10 16:18:30|1185|1183.5|1185|1183.5|1185|1183.5|1185|1183.5|0
1646929130000|2022-03-10 16:18:50|1185.5|1184|1185|1183.5|1185.5|1184|1185|1183.5|0
1646929140000|2022-03-10 16:19:00|1185.5|1184|1185|1183.5|1185.5|1184|1185|1183.5|0
1646929180000|2022-03-10 16:19:40|1185.5|1184|1185|1183.5|1185.5|1184|1185|1183.5|113
1646929200000|2022-03-10 16:20:00|1185.5|1184|1185|1183.5|1185.5|1184|1185|1183.5|0
1646929210000|2022-03-10 16:20:10|1185.5|1184|1184|1183|1185.5|1184|1184|1183|0
1646929220000|2022-03-10 16:20:20|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|1184|1183|16
1646929230000|2022-03-10 16:20:30|1184|1182.5|1184|1182.5|1184.5|1183|1184|1182.5|141
1646929250000|2022-03-10 16:20:50|1184.5|1183|1184|1182.5|1184.5|1183|1184|1182.5|0
1646929280000|2022-03-10 16:21:20|1185.5|1183|1186|1184.5|1186|1184.5|1185.5|1183|35
1646929300000|2022-03-10 16:21:40|1185.5|1184|1185.5|1184|1185.5|1184|1185.5|1184|0
1646929320000|2022-03-10 16:22:00|1186|1184.5|1185.5|1184|1186|1184.5|1185|1183.5|78
1646929350000|2022-03-10 16:22:30|1186|1184.5|1185.5|1184.5|1186|1185|1185.5|1184.5|96
1646929360000|2022-03-10 16:22:40|1186|1184|1185.5|1184|1186|1184.5|1185.5|1184|47
1646929370000|2022-03-10 16:22:50|1186|1184.5|1185.5|1184|1186|1184.5|1185.5|1184|0
1646929380000|2022-03-10 16:23:00|1186|1184.5|1186.5|1185|1186.5|1185.5|1186|1184.5|130
1646929390000|2022-03-10 16:23:10|1186|1184.5|1186.5|1185|1186.5|1185|1186|1184.5|0
1646929400000|2022-03-10 16:23:20|1186|1184.5|1186|1184.5|1186.5|1185|1186|1184.5|104
1646929410000|2022-03-10 16:23:30|1186.5|1184|1186.5|1184.5|1186.5|1184.5|1186|1184|0
1646929440000|2022-03-10 16:24:00|1186|1184|1186|1184|1186|1184|1186|1184|0
1646929450000|2022-03-10 16:24:10|1186.5|1184.5|1186.5|1184.5|1186.5|1184.5|1186.5|1184.5|0
1646929460000|2022-03-10 16:24:20|1186|1184|1185.5|1184|1186.5|1185|1185.5|1184|939
1646929480000|2022-03-10 16:24:40|1186|1184.5|1186|1184.5|1186|1184.5|1186|1184.5|0
1646929500000|2022-03-10 16:25:00|1185.5|1184|1185.5|1184|1185.5|1184|1185.5|1184|0
1646929510000|2022-03-10 16:25:10|1186|1184.5|1185.5|1184|1186|1184.5|1185.5|1184|124
1646929520000|2022-03-10 16:25:20|1186|1184.5|1186|1184.5|1186|1184.5|1186|1184.5|0
1646929540000|2022-03-10 16:25:40|1185.5|1184|1185.5|1184|1185.5|1184|1185.5|1184|0
1646929550000|2022-03-10 16:25:50|1185|1184.5|1186|1184.5|1186|1184.5|1185|1184|137
1646929570000|2022-03-10 16:26:10|1185.5|1184|1185.5|1184|1186|1184.5|1185.5|1184|0
1646929590000|2022-03-10 16:26:30|1185|1183.5|1185|1183.5|1185.5|1184|1185|1183.5|89
1646929600000|2022-03-10 16:26:40|1185.5|1184|1185.5|1184|1186|1184.5|1185|1183.5|166
1646929610000|2022-03-10 16:26:50|1186|1184.5|1185.5|1184|1186|1184.5|1185.5|1184|0
1646929620000|2022-03-10 16:27:00|1186|1184.5|1185.5|1184|1186|1184.5|1185.5|1184|0
1646929640000|2022-03-10 16:27:20|1186|1184.5|1186|1184.5|1186|1184.5|1185.5|1184|0
1646929660000|2022-03-10 16:27:40|1185.5|1184|1185.5|1184|1186|1184.5|1185.5|1184|71
1646929670000|2022-03-10 16:27:50|1186|1184.5|1186|1184.5|1186|1184.5|1185.5|1184|0
1646929680000|2022-03-10 16:28:00|1185.5|1184|1185|1184|1186|1184.5|1184.5|1183.5|322
1646929690000|2022-03-10 16:28:10|1184.5|1183.5|1184.5|1183.5|1185|1184|1184.5|1183.5|141
1646929700000|2022-03-10 16:28:20|1185|1184|1184|1182.5|1185|1184|1184|1182.5|1
1646929710000|2022-03-10 16:28:30|1184.5|1183|1184.5|1183|1184.5|1183|1184|1182.5|176
1646929720000|2022-03-10 16:28:40|1184|1182.5|1184|1182.5|1184.5|1183|1184|1182.5|0
1646929730000|2022-03-10 16:28:50|1184.5|1183|1184.5|1183|1184.5|1183|1184.5|1183|0
1646929740000|2022-03-10 16:29:00|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.5|0
1646929750000|2022-03-10 16:29:10|1184.5|1183|1184|1182.5|1184.5|1183|1184|1182.5|488
1646929760000|2022-03-10 16:29:20|1184.5|1183|1184|1182|1184.5|1183|1184|1182|101
1646929770000|2022-03-10 16:29:30|1184.5|1182.5|1184.5|1182.5|1184.5|1183|1184|1182|223
1646929780000|2022-03-10 16:29:40|1184|1182|1184.5|1182.5|1184.5|1182.5|1184|1182|146
1646929790000|2022-03-10 16:29:50|1184|1182|1184|1182|1184.5|1182.5|1184|1181.5|192
1646985600000|2022-03-11 08:00:00|1240|1230.5|1260|1253|1261.5|1254.5|1236|1230.5|32560
1646985610000|2022-03-11 08:00:10|1259.5|1253.5|1253.5|1250|1265.5|1256|1247.5|1237|13112
1646985620000|2022-03-11 08:00:20|1253|1249.5|1251.5|1247.5|1255.5|1250.5|1245|1240|10785
1646985630000|2022-03-11 08:00:30|1252.5|1248|1247.5|1241|1252.5|1248|1244.5|1240|10129
1646985640000|2022-03-11 08:00:40|1247|1242.5|1247|1243.5|1247|1243.5|1245.5|1241|3067
1646985650000|2022-03-11 08:00:50|1248.5|1244|1259.5|1253.5|1260|1257.5|1247|1242|16570
1646985660000|2022-03-11 08:01:00|1260|1254|1265|1259.5|1266|1262.5|1257.5|1254|8613
1646985670000|2022-03-11 08:01:10|1265.5|1260|1275.5|1270.5|1279.5|1271.5|1265.5|1259.5|7004
1646985680000|2022-03-11 08:01:20|1277|1271.5|1277|1271.5|1280|1273.5|1275.5|1270.5|0
1646985690000|2022-03-11 08:01:30|1276|1270.5|1278.5|1274|1279|1274.5|1272|1270|3288
1646985700000|2022-03-11 08:01:40|1279|1274.5|1280.5|1275|1287.5|1280|1278|1274|3039
1646985710000|2022-03-11 08:01:50|1283.5|1275.5|1310.5|1306|1328.5|1317.5|1283.5|1275.5|17098
1646985720000|2022-03-11 08:02:00|1309.5|1305.5|1283|1277.5|1313|1305.5|1282.5|1275|6764
1646985730000|2022-03-11 08:02:10|1282.5|1275.5|1284.5|1278.5|1294|1285.5|1277.5|1275|6837
1646985740000|2022-03-11 08:02:20|1285|1284.5|1278.5|1272|1286|1284.5|1263|1250|8799
1646985750000|2022-03-11 08:02:30|1278|1270|1257.5|1250.5|1278|1272.5|1254.5|1250|2816
1646985760000|2022-03-11 08:02:40|1257|1251|1261.5|1256.5|1267|1260|1254|1250|9182
1646985770000|2022-03-11 08:02:50|1261|1254.5|1256|1250.5|1261|1254.5|1255.5|1250|810
1646985780000|2022-03-11 08:03:00|1258.5|1251|1261.5|1256|1261.5|1256.5|1257|1250|4455
1646985790000|2022-03-11 08:03:10|1261|1254.5|1254.5|1250|1261|1254.5|1254.5|1250|1436
1646985800000|2022-03-11 08:03:20||1250.5||1250||1250.5||1250|322
1646985810000|2022-03-11 08:03:30|1255|1250.5|1254.5|1250.5|1255|1250.5|1254.5|1250.5|342
1646985820000|2022-03-11 08:03:40|1254||1254||1254||1254||10
1646985830000|2022-03-11 08:03:50|1255|1250|1255|1251|1255|1252|1254|1250|6351
1646985840000|2022-03-11 08:04:00|1254.5|1251.5|1253.5|1250|1255|1252|1253.5|1250|1198
1646985850000|2022-03-11 08:04:10|1255|1250.5|1255|1251|1255|1252|1255|1250.5|997
1646985860000|2022-03-11 08:04:20|1257|1255|1248.5|1243.5|1257|1255|1248|1238.5|17939
1646985870000|2022-03-11 08:04:30|1248|1242.5|1254|1247.5|1255|1253|1248|1242.5|2548
1646985880000|2022-03-11 08:04:40|1254.5|1248|1255|1250.5|1255|1250.5|1250|1243.5|1894
1646985890000|2022-03-11 08:04:50|1254.5||1254.5||1254.5||1254.5||0
1646985910000|2022-03-11 08:05:10|1255|1252.5|1254.5|1250.5|1255|1252.5|1254.5|1250.5|6357
1646985920000|2022-03-11 08:05:20|1254|1250|1254|1250|1254.5|1250.5|1252.5|1250|5945
1646985930000|2022-03-11 08:05:30|1254.5||1254.5||1254.5||1254||0
1646985940000|2022-03-11 08:05:40|1255|1251|1254.5|1250|1255|1251|1254|1250|150
1646985950000|2022-03-11 08:05:50||1250.5||1250.5||1250.5||1250.5|0
1646985970000|2022-03-11 08:06:10|1254||1254||1254||1254||50
1646985980000|2022-03-11 08:06:20|1252.5|1250|1244|1240.5|1253.5|1251|1244|1235.5|13959
1646985990000|2022-03-11 08:06:30|1243.5|1241|1239|1233.5|1243.5|1241|1235.5|1233|1379
1646986000000|2022-03-11 08:06:40|1240|1234|1237.5|1233.5|1240|1237|1237.5|1233|0
1646986010000|2022-03-11 08:06:50|1236.5|1232|1234|1231|1237.5|1232|1234|1229|0
1646986020000|2022-03-11 08:07:00|1233.5|1230|1232.5|1228.5|1233.5|1230|1229|1223|2448
1646986030000|2022-03-11 08:07:10|1233.5|1227.5|1240|1236.5|1240|1236.5|1233.5|1227.5|115
1646986040000|2022-03-11 08:07:20|1239.5|1236|1244|1241|1244|1241.5|1237.5|1235.5|1723
1646986050000|2022-03-11 08:07:30|1246.5|1242|1244.5|1241|1250|1244|1243.5|1241|417
1646986060000|2022-03-11 08:07:40|1244||1244.5||1246.5||1244||101
1646986070000|2022-03-11 08:07:50|1244|1242|1243.5|1241|1244.5|1242|1243.5|1241|263
1646986080000|2022-03-11 08:08:00|1242.5|1240.5|1240|1236.5|1243.5|1240.5|1240|1236|1027
1646986090000|2022-03-11 08:08:10|1239.5||1239.5||1239.5||1239.5||40
1646986100000|2022-03-11 08:08:20|1240|1237|1237.5|1234|1242.5|1241|1237.5|1234|1970
1646986110000|2022-03-11 08:08:30|1238|1234.5|1236|1232|1238|1235|1234.5|1231.5|650
1646986120000|2022-03-11 08:08:40|1235.5|1231.5|1234.5|1232|1235.5|1233|1234.5|1231.5|3675
1646986140000|2022-03-11 08:09:00|||||||||1050
1646986150000|2022-03-11 08:09:10|1233.5|1231.5|1236|1232|1236|1232|1233|1231.5|2870
1646986160000|2022-03-11 08:09:20|1236.5|1233.5|1240|1235.5|1242|1237|1236.5|1233.5|1985
1646986170000|2022-03-11 08:09:30|1239|1236|1239|1235.5|1239|1236|1239|1235.5|434
1646986200000|2022-03-11 08:10:00|1237.5|1234.5|1237.5|1235|1238.5|1235|1234.5|1231.5|1660
1646986210000|2022-03-11 08:10:10|1238.5|1236|1237|1234|1241.5|1238|1237|1234|813
1646986220000|2022-03-11 08:10:20|1237.5|1234.5|1240|1236.5|1240.5|1236.5|1237|1234.5|1855
1646986230000|2022-03-11 08:10:30|1239.5|1237|1243|1239|1244.5|1241|1239|1234.5|1333
1646986240000|2022-03-11 08:10:40|1243.5|1239.5|1242|1239|1247|1242.5|1241.5|1237.5|1992
1646986250000|2022-03-11 08:10:50|1244|1239.5|1247|1243|1247|1243|1243|1239|133
1646986260000|2022-03-11 08:11:00|1246.5|1244|1246.5|1243|1247|1244.5|1246|1243|371
1646986270000|2022-03-11 08:11:10|1245|1242.5|1240.5|1237|1245|1242.5|1240.5|1234.5|1543
1646986290000|2022-03-11 08:11:30|1240|1236|1239.5|1235|1240|1237|1237|1234.5|2414
1646986300000|2022-03-11 08:11:40|1240||1240||1240||1240||0
1646986330000|2022-03-11 08:12:10|1239.5||1239||1239.5||1239||1
1646986370000|2022-03-11 08:12:50|1238.5|1235.5|1240|1237|1240|1237|1238.5|1235.5|286
1646986380000|2022-03-11 08:13:00|1241|1240|1249.5|1245|1250|1245.5|1240|1237|3530
1646986390000|2022-03-11 08:13:10|1249|1245.5|1245.5|1243.5|1249|1246|1244.5|1243.5|748
1646986400000|2022-03-11 08:13:20|1244.5|1244|1245.5|1242|1248|1244.5|1244.5|1241.5|1188
1646986420000|2022-03-11 08:13:40|1245|1242.5|1238.5|1236|1245|1243|1238.5|1235.5|2539
1646986440000|2022-03-11 08:14:00|1237.5|1234.5|1240.5|1236.5|1241|1236.5|1237|1234.5|1907
1646986450000|2022-03-11 08:14:10|1241||1241||1241||1240.5||67
1646986480000|2022-03-11 08:14:40|1242|1237|1245|1242.5|1247|1244|1242|1237|1070
1646986500000|2022-03-11 08:15:00||1242||1242||1242||1241.5|0
1646986510000|2022-03-11 08:15:10|1246|1242.5|1246.5|1244.5|1249|1245|1245|1242.5|1261
1646986530000|2022-03-11 08:15:30|1245.5|1243.5|1245|1243.5|1246|1244|1245|1241.5|796
1646986550000|2022-03-11 08:15:50|||||||||176
1646986560000|2022-03-11 08:16:00|1244.5|1244.5|1245.5|1242.5|1249|1245.5|1244.5|1242.5|1369
1646986570000|2022-03-11 08:16:10|1245||1244.5||1245||1244.5||0
1646986580000|2022-03-11 08:16:20|1244|1241.5|1240|1238|1244|1241.5|1239|1236|2000
1646986590000|2022-03-11 08:16:30|1240.5|1239|1243.5|1241.5|1244.5|1241.5|1240.5|1239|1453
1646986600000|2022-03-11 08:16:40|1243|1242|1236|1233.5|1243|1242|1235.5|1232|3793
1646986610000|2022-03-11 08:16:50|1235.5|1234.5|1237.5|1234.5|1237.5|1234.5|1235.5|1234.5|668
1646986620000|2022-03-11 08:17:00|1236.5|1234|1235|1234|1236.5|1234.5|1235|1233.5|13
1646986630000|2022-03-11 08:17:10||1233.5||1233.5||1233.5||1233.5|0
1646986640000|2022-03-11 08:17:20|1233.5|1233|1233.5|1231.5|1234.5|1233|1233.5|1231.5|3392
1646986650000|2022-03-11 08:17:30|1233|1231|1235|1233|1235|1233|1233|1231|2676
1646986660000|2022-03-11 08:17:40|1234|1232.5|1228|1225.5|1234|1232.5|1228|1225|5760
1646986670000|2022-03-11 08:17:50|1227.5|1224|1228|1225.5|1228|1225.5|1227|1224|558
1646986700000|2022-03-11 08:18:20|1229|1226|1233|1231|1233|1231|1229|1226|1225
1646986710000|2022-03-11 08:18:30|1232|1230.5|1229|1226.5|1232|1230.5|1228.5|1226.5|1333
1646986720000|2022-03-11 08:18:40|1229.5|1227|1229.5|1227|1230|1227.5|1229.5|1227|254
1646986740000|2022-03-11 08:19:00|1228.5|1227.5|1229|1226.5|1231.5|1229|1228.5|1226.5|8934
1646986760000|2022-03-11 08:19:20||1227.5||1227.5||1227.5||1227.5|154
1646986770000|2022-03-11 08:19:30|1230|1228.5|1232.5|1230.5|1232.5|1230.5|1230|1228.5|6507
1646986780000|2022-03-11 08:19:40|1232|1229.5|1231.5|1229.5|1232|1229.5|1231.5|1229.5|143
1646986790000|2022-03-11 08:19:50|1230.5|1229|1230.5|1229|1230.5|1229|1229.5|1228.5|1155
1646986800000|2022-03-11 08:20:00|1231|1229.5|1234.5|1232|1235.5|1232|1231|1229.5|793
1646986820000|2022-03-11 08:20:20|1233.5|1231.5|1233.5|1231|1234|1231.5|1233.5|1231|0
1646986830000|2022-03-11 08:20:30|1234|1232|1233.5|1231|1234.5|1232|1232.5|1230.5|283
1646986850000|2022-03-11 08:20:50|1234.5|1231.5|1235.5|1232|1235.5|1232|1234.5|1231.5|226
1646986860000|2022-03-11 08:21:00|1235|1232.5|1237|1235|1237|1236|1234.5|1232.5|1472
1646986870000|2022-03-11 08:21:10|1236.5|1234.5|1235|1232.5|1237|1234.5|1234|1232|3516
1646986880000|2022-03-11 08:21:20|1234.5||1234||1234.5||1234||0
1646986900000|2022-03-11 08:21:40|1234.5|1233.5|1236.5|1234|1237|1234|1234.5|1233.5|974
1646986910000|2022-03-11 08:21:50|1235.5|1234.5|1237|1235.5|1237|1235.5|1235.5|1234.5|576
1646986920000|2022-03-11 08:22:00|||||||||315
1646986940000|2022-03-11 08:22:20|1236.5|1235|1233.5|1230|1237|1235|1233.5|1229.5|3417
1646986950000|2022-03-11 08:22:30|1233|1229.5|1231.5|1227.5|1233|1229.5|1231.5|1227.5|0
1646986960000|2022-03-11 08:22:40||1228.5||1227.5||1228.5||1227.5|0
1646986970000|2022-03-11 08:22:50|1230.5|1227|1231.5|1229|1231.5|1229.5|1226|1224|1606
1646986980000|2022-03-11 08:23:00|1232.5|1228.5|1235|1232|1237|1233.5|1232.5|1228.5|1692
1646986990000|2022-03-11 08:23:10|1234|1231.5|1234|1230.5|1235.5|1231.5|1234|1230.5|405
1646987000000|2022-03-11 08:23:20|1233|1230|1231.5|1230|1233.5|1230.5|1231.5|1229.5|2775
1646987010000|2022-03-11 08:23:30|1231||1231||1231.5||1230.5||4088
1646987020000|2022-03-11 08:23:40|1230.5|1229.5|1227.5|1225.5|1231|1230|1227.5|1225.5|3280
1646987030000|2022-03-11 08:23:50|1227|1224.5|1226|1223.5|1227|1224.5|1226|1223|0
1646987040000|2022-03-11 08:24:00|1227.5||1227||1227.5||1227||119
1646987050000|2022-03-11 08:24:10|1227.5|1224|1234.5|1232|1235.5|1233.5|1227.5|1223.5|8191
1646987060000|2022-03-11 08:24:20|1234|1231.5|1230.5|1229|1234|1232|1230.5|1229|1588
1646987070000|2022-03-11 08:24:30|1230|1227.5|1228.5|1226|1230|1227.5|1228.5|1226|0
1646987080000|2022-03-11 08:24:40||1227||1226||1227||1226|41
1646987090000|2022-03-11 08:24:50|1228|1225.5|1228|1225.5|1228|1225.5|1228|1225.5|13
1646987100000|2022-03-11 08:25:00|1228.5|1226|1230.5|1228|1230.5|1228|1228.5|1226|843
1646987110000|2022-03-11 08:25:10|1230||1230||1230||1230||0
1646987120000|2022-03-11 08:25:20|1231|1229|1230|1228|1231.5|1229|1230|1228|12950
1646987130000|2022-03-11 08:25:30|1229.5|1227.5|1227|1225.5|1229.5|1228|1227|1225.5|1225
1646987140000|2022-03-11 08:25:40|||||||||1100
1646987150000|2022-03-11 08:25:50|1226.5|1224.5|1224.5|1222|1227|1225.5|1223.5|1221|765
1646987180000|2022-03-11 08:26:20|1226|1223|1227.5|1226|1227.5|1226|1226|1223|205
1646987190000|2022-03-11 08:26:30|1227|1225.5|1227|1225|1227|1225.5|1227|1225|150
1646987200000|2022-03-11 08:26:40|1226.5||1226.5||1226.5||1226.5||114
1646987210000|2022-03-11 08:26:50|1226|1224|1226|1224|1226|1224|1226|1224|103
1646987220000|2022-03-11 08:27:00|1226.5|1224.5|1226.5|1225|1226.5|1225|1226.5|1224.5|0
1646987240000|2022-03-11 08:27:20|1227.5|1225.5|1229.5|1227|1229.5|1227|1227.5|1225.5|278
1646987250000|2022-03-11 08:27:30|1229||1229||1229||1229||0
1646987260000|2022-03-11 08:27:40||1228||1228||1228||1228|0
1646987270000|2022-03-11 08:27:50|1228|1226|1228.5|1226|1229|1226|1228|1226|844
1646987300000|2022-03-11 08:28:20||1226.5||1226.5||1227||1226.5|209
1646987320000|2022-03-11 08:28:40|1228|1226|1228|1226|1228|1226|1228|1226|128
1646987350000|2022-03-11 08:29:10|1227.5|1224.5|1223|1221|1227.5|1224.5|1223|1221|521
1646987360000|2022-03-11 08:29:20|1222.5|1222|1224.5|1222|1224.5|1222|1222.5|1222|364
1646987370000|2022-03-11 08:29:30|1225.5|1223|1227.5|1225|1227.5|1225|1225.5|1223|1463
1646987380000|2022-03-11 08:29:40|1228|1226|1229.5|1227|1230|1228|1228|1226|419
1646987390000|2022-03-11 08:29:50|1230.5|1227.5|1229|1227|1230.5|1228.5|1229|1227|9441
1646987400000|2022-03-11 08:30:00|1228.5|1226.5|1230|1227|1230.5|1227|1228.5|1226.5|596
1646987470000|2022-03-11 08:31:10||1228||1228||1228||1228|155
1646987480000|2022-03-11 08:31:20|1230.5|1229|1234.5|1232.5|1236|1232.5|1229.5|1228|3661
1646987490000|2022-03-11 08:31:30|1236.5|1233.5|1234.5|1232.5|1238.5|1236|1234.5|1232.5|2409
1646987500000|2022-03-11 08:31:40|1235||1234.5||1235.5||1234.5||0
1646987520000|2022-03-11 08:32:00|1233.5|1232|1237.5|1235.5|1238.5|1236.5|1233|1230.5|3633
1646987530000|2022-03-11 08:32:10|1236.5|1235|1235.5|1233.5|1236.5|1235|1235.5|1233.5|471
1646987540000|2022-03-11 08:32:20|1236|1234.5|1236.5|1234.5|1236.5|1234.5|1236|1234.5|0
1646987550000|2022-03-11 08:32:30|||||||||580
1646987560000|2022-03-11 08:32:40|1236|1233.5|1232.5|1230|1236|1233.5|1232.5|1230|2601
1646987570000|2022-03-11 08:32:50||1230.5||1230.5||1230.5||1230.5|43
1646987580000|2022-03-11 08:33:00|1232|1230|1231.5|1230|1232|1230|1230.5|1229|10715
1646987590000|2022-03-11 08:33:10|1232|1230.5|1233|1230.5|1233|1230.5|1232|1230.5|400
1646987610000|2022-03-11 08:33:30|1233.5|1231|1233.5|1231.5|1234|1231.5|1233.5|1231|294
1646987640000|2022-03-11 08:34:00|1234||1234||1234||1234||12
1646987660000|2022-03-11 08:34:20|1233.5|1230.5|1233.5|1231.5|1233.5|1231.5|1233.5|1230.5|32
1646987670000|2022-03-11 08:34:30|1234|1232.5|1235.5|1234|1236|1234.5|1233.5|1232.5|1766
1646987680000|2022-03-11 08:34:40|1235|1234.5|1234.5|1232.5|1235|1234.5|1234|1231.5|1031
1646987700000|2022-03-11 08:35:00|1235.5|1233|1235.5|1234|1235.5|1234|1235.5|1232.5|242
1646987710000|2022-03-11 08:35:10|1236|1234.5|1237.5|1235.5|1237.5|1235.5|1235.5|1234.5|2237
1646987720000|2022-03-11 08:35:20|1237|1234.5|1237|1235.5|1237.5|1235.5|1237|1234.5|0
1646987730000|2022-03-11 08:35:30|1236.5|1234.5|1236.5|1234.5|1236.5|1234.5|1236.5|1234.5|0
1646987750000|2022-03-11 08:35:50|1235.5|1234|1235.5|1233.5|1235.5|1234|1235.5|1233|162
1646987790000|2022-03-11 08:36:30|1236.5|1234.5|1239.5|1237.5|1240|1237.5|1236.5|1234.5|851
1646987800000|2022-03-11 08:36:40|1239|1237|1235.5|1232.5|1239|1237|1235.5|1232.5|3172
1646987820000|2022-03-11 08:37:00|1236.5|1233.5|1236.5|1234.5|1236.5|1235.5|1236.5|1233.5|187
1646987830000|2022-03-11 08:37:10|1236|1234|1234|1231.5|1236|1234|1234|1231.5|467
1646987840000|2022-03-11 08:37:20||1232.5||1231.5||1232.5||1231.5|0
1646987850000|2022-03-11 08:37:30|||||||||2000
1646987860000|2022-03-11 08:37:40|1233.5||1233||1233.5||1233||0
1646987870000|2022-03-11 08:37:50|1232.5|1231|1231.5|1230|1232.5|1231|1231.5|1230|2127
1646987880000|2022-03-11 08:38:00|1232|1230.5|1232|1230.5|1232.5|1231|1231|1230|834
1646987890000|2022-03-11 08:38:10|1232.5|1231|1233|1231.5|1233|1231.5|1232.5|1231|584
1646987900000|2022-03-11 08:38:20|1232.5|1230.5|1232|1230.5|1232.5|1230.5|1231.5|1230|1
1646987910000|2022-03-11 08:38:30||1230||1230||1230||1230|0
1646987920000|2022-03-11 08:38:40|1232.5|1230.5|1232.5|1230.5|1234|1231.5|1232.5|1230.5|1375
1646987930000|2022-03-11 08:38:50|1232|1230|1232.5|1230.5|1232.5|1231|1230.5|1229|17538
1646987940000|2022-03-11 08:39:00|1233|1231|1234|1232.5|1234.5|1233.5|1233|1231|1205
1646987950000|2022-03-11 08:39:10|1235|1233|1236|1234.5|1236|1234.5|1235|1233|774
1646987980000|2022-03-11 08:39:40|1235|1234|1235|1233.5|1235|1234|1235|1233.5|378
1646987990000|2022-03-11 08:39:50|1235.5|1234|1236|1234|1236|1234|1235.5|1234|0
1646988000000|2022-03-11 08:40:00|1235.5|1235|1236|1235|1236|1235|1235.5|1234|300
1646988010000|2022-03-11 08:40:10|1236.5|1234.5|1236|1235|1237.5|1235|1236|1234.5|13
1646988040000|2022-03-11 08:40:40|||||||||800
1646988050000|2022-03-11 08:40:50|1235.5|1234|1232.5|1231|1235.5|1234|1232|1230.5|1442
1646988060000|2022-03-11 08:41:00|1233|1231.5|1236.5|1234.5|1236.5|1235|1233|1231.5|1180
1646988070000|2022-03-11 08:41:10|1237|1235|1238.5|1236.5|1238.5|1237|1237|1235|1184
1646988080000|2022-03-11 08:41:20|1239|1237.5|1235|1233.5|1241.5|1239.5|1235|1233.5|4202
1646988090000|2022-03-11 08:41:30|1234.5|1233|1234.5|1233|1234.5|1233.5|1234|1232.5|0
1646988100000|2022-03-11 08:41:40|1234||1234||1234||1234||0
1646988110000|2022-03-11 08:41:50|1233|1232|1233|1231.5|1233|1233|1233|1231.5|253
1646988120000|2022-03-11 08:42:00|1232|1231|1234|1232.5|1234|1232.5|1232|1230|470
1646988130000|2022-03-11 08:42:10|1234.5|1233.5|1238|1236.5|1238|1236.5|1234.5|1232.5|1114
1646988140000|2022-03-11 08:42:20|1237.5|1235.5|1237|1235.5|1238|1235.5|1237|1235.5|0
1646988170000|2022-03-11 08:42:50|1237.5|1236.5|1237|1235.5|1238|1236.5|1237|1235.5|0
1646988190000|2022-03-11 08:43:10|1236|1234.5|1237|1235.5|1237|1236|1236|1234.5|497
1646988220000|2022-03-11 08:43:40|1236.5|1234.5|1237|1235.5|1237|1235.5|1235.5|1234|885
1646988230000|2022-03-11 08:43:50|1236.5|1236.5|1237|1235.5|1237|1236.5|1236|1234.5|621
1646988240000|2022-03-11 08:44:00|1237.5|1236.5|1237|1235.5|1237.5|1237|1237|1235.5|354
1646988260000|2022-03-11 08:44:20|1236.5|1235|1236|1234.5|1236.5|1235|1235.5|1233.5|0
1646988300000|2022-03-11 08:45:00|1235.5|1234|1235.5|1234|1236|1234.5|1235.5|1233.5|428
1646988320000|2022-03-11 08:45:20|||||||||850
1646988330000|2022-03-11 08:45:30||1234.5||1234||1234.5||1234|955
1646988340000|2022-03-11 08:45:40|1235|1233.5|1235|1234|1235|1234|1235|1233.5|146
1646988360000|2022-03-11 08:46:00|1235.5|1234.5|1239|1236.5|1239|1236.5|1235|1234.5|3422
1646988370000|2022-03-11 08:46:10|1238.5||1238.5||1238.5||1238.5||0
1646988380000|2022-03-11 08:46:20|1237.5|1235.5|1237.5|1235.5|1237.5|1235.5|1237.5|1235|230
1646988390000|2022-03-11 08:46:30|1237|1235|1235|1234|1237|1235|1234.5|1233|662
1646988400000|2022-03-11 08:46:40|1234.5|1233.5|1232.5|1231.5|1234.5|1233.5|1232.5|1231.5|56
1646988410000|2022-03-11 08:46:50|1233|1230.5|1232.5|1230.5|1233|1230.5|1232.5|1230.5|1474
1646988430000|2022-03-11 08:47:10|1231.5|1230|1231|1230|1231.5|1230|1230.5|1230|507
1646988460000|2022-03-11 08:47:40|1231.5|1230.5|1232.5|1231.5|1232.5|1231.5|1231.5|1230.5|1657
1646988470000|2022-03-11 08:47:50|1233.5|1232|1235|1233.5|1235.5|1233.5|1233.5|1232|682
1646988480000|2022-03-11 08:48:00|||||||||467
1646988490000|2022-03-11 08:48:10|1235.5|1234|1238.5|1236.5|1239|1237.5|1235.5|1233.5|2460
1646988500000|2022-03-11 08:48:20|1238|1236|1233.5|1232|1238.5|1236|1233|1231|5151
1646988510000|2022-03-11 08:48:30|1234|1231.5|1233.5|1231.5|1234|1231.5|1233.5|1231|0
1646988520000|2022-03-11 08:48:40|||||||||203
1646988540000|2022-03-11 08:49:00|||||||||224
1646988550000|2022-03-11 08:49:10|1234|1232|1236|1233.5|1236|1234.5|1234|1232|1528
1646988560000|2022-03-11 08:49:20|1235.5|1232.5|1234|1232.5|1235.5|1232.5|1234|1232.5|625
1646988570000|2022-03-11 08:49:30|1233.5|1232|1232|1230|1233.5|1232|1232|1230|699
1646988580000|2022-03-11 08:49:40|1231.5||1231||1231.5||1231||0
1646988590000|2022-03-11 08:49:50|1231.5|1230.5|1235.5|1234.5|1236|1234.5|1231.5|1229.5|5470
1646988600000|2022-03-11 08:50:00|1235|1234|1235|1233|1236.5|1234.5|1234.5|1233|3229
1646988690000|2022-03-11 08:51:30|1234.5|1232.5|1231.5|1230|1234.5|1232.5|1231.5|1230|6751
1646988710000|2022-03-11 08:51:50|1232|1231|1236|1234.5|1236.5|1234.5|1232|1229.5|6008
1646988720000|2022-03-11 08:52:00|1235.5|1233.5|1235.5|1233.5|1235.5|1234.5|1235|1233.5|154
1646988780000|2022-03-11 08:53:00|||||||||404
1646988800000|2022-03-11 08:53:20|1236|1234.5|1237.5|1235.5|1237.5|1235.5|1235.5|1234.5|618
1646988830000|2022-03-11 08:53:50|1239|1236|1239|1237.5|1239|1237.5|1237.5|1236|336
1646988840000|2022-03-11 08:54:00|1239.5|1238|1239.5|1238.5|1239.5|1238.5|1239.5|1238|391
1646988850000|2022-03-11 08:54:10|1239|1237.5|1238.5|1236.5|1239.5|1237.5|1238|1236.5|413
1646988870000|2022-03-11 08:54:30|1238||1238||1238||1238||0
1646988890000|2022-03-11 08:54:50|1237.5|1236|1238|1236.5|1238|1236.5|1237|1235.5|495
1646988910000|2022-03-11 08:55:10|1238.5|1237|1238|1237|1238.5|1238|1238|1237|394
1646988930000|2022-03-11 08:55:30|1238.5|1237.5|1241.5|1240.5|1242.5|1240.5|1238.5|1237|834
1646988940000|2022-03-11 08:55:40|1240.5|1239.5|1240.5|1238|1240.5|1239.5|1240.5|1238|174
1646988950000|2022-03-11 08:55:50|1239.5||1239.5||1239.5||1239.5||114
1646988970000|2022-03-11 08:56:10|1240.5|1238.5|1241|1239.5|1241|1240|1240.5|1238.5|847
1646989000000|2022-03-11 08:56:40|1240.5|1238.5|1239.5|1237.5|1240.5|1238.5|1239.5|1237.5|815
1646989010000|2022-03-11 08:56:50|1239||1239||1239||1239||0
1646989030000|2022-03-11 08:57:10|1238.5|1237|1236.5|1235|1239|1237|1236.5|1234.5|3208
1646989040000|2022-03-11 08:57:20|1237|1235.5|1239.5|1237.5|1240|1238.5|1237|1235|3551
1646989080000|2022-03-11 08:58:00|1240|1238|1239.5|1238|1240.5|1239.5|1239|1238|2196
1646989090000|2022-03-11 08:58:10|1239|1237.5|1237.5|1236.5|1239|1237.5|1237.5|1235.5|492
1646989100000|2022-03-11 08:58:20|||||||||25
1646989110000|2022-03-11 08:58:30|1237|1235.5|1237|1235.5|1237|1235.5|1237|1235.5|86
1646989140000|2022-03-11 08:59:00|1236|1235|1237.5|1235.5|1237.5|1236|1236|1234|12596
1646989150000|2022-03-11 08:59:10|1237|1236|1240.5|1239|1241|1239|1237|1236|2506
1646989170000|2022-03-11 08:59:30|1241||1241||1241||1241||0
1646989200000|2022-03-11 09:00:00|1240.5|1237.5|1240.5|1239.5|1240.5|1240|1239.5|1237.5|2148
1646989210000|2022-03-11 09:00:10|1241|1239|1239.5|1238|1241.5|1240|1239.5|1238|2137
1646989220000|2022-03-11 09:00:20||1239||1239||1239||1238|150
1646989230000|2022-03-11 09:00:30|||||||||3
1646989240000|2022-03-11 09:00:40||1238||1238||1238||1238|161
1646989250000|2022-03-11 09:00:50|1240|1239|1240|1239|1240|1239|1240|1239|16
1646989290000|2022-03-11 09:01:30|||||||||253
1646989300000|2022-03-11 09:01:40|||||||||2559
1646989310000|2022-03-11 09:01:50|1239.5|1238.5|1236.5|1235.5|1240|1239|1236.5|1235.5|68141
1646989350000|2022-03-11 09:02:30|1237.5|1236|1238.5|1236.5|1238.5|1236.5|1237.5|1236|239
1646989370000|2022-03-11 09:02:50|||||||||441
1646989380000|2022-03-11 09:03:00|1238|1236|1237|1235.5|1238|1236|1237|1235.5|179
1646989400000|2022-03-11 09:03:20|1236|1235|1236|1234.5|1236|1235|1236|1234|63
1646989410000|2022-03-11 09:03:30|1236.5|1235|1240|1238.5|1240.5|1238.5|1236.5|1235|4395
1646989590000|2022-03-11 09:06:30|1240.5|1239|1241|1239.5|1241|1240.5|1240|1239|11918
1646989600000|2022-03-11 09:06:40|1240.5|1240|1242|1240.5|1242|1240.5|1240.5|1240|719
1646989610000|2022-03-11 09:06:50|1243.5|1241.5|1242|1240.5|1245.5|1243.5|1242|1240|5068
1646989620000|2022-03-11 09:07:00|1243|1241|1243|1241.5|1243|1241.5|1242|1241|1351
1646989650000|2022-03-11 09:07:30|1242.5|1241|1242.5|1240.5|1242.5|1241|1242.5|1240.5|213
1646989690000|2022-03-11 09:08:10|1242|1241.5|1241|1239.5|1242.5|1241.5|1241|1239.5|482
1646989770000|2022-03-11 09:09:30|||||||||250
1646989780000|2022-03-11 09:09:40|1240.5|1239|1239.5|1238.5|1240.5|1239|1239.5|1237.5|788
1646989800000|2022-03-11 09:10:00|1241|1239|1241|1239.5|1241|1239.5|1241|1239|61
1646989850000|2022-03-11 09:10:50|||||||||105
1646989860000|2022-03-11 09:11:00|1241.5|1240|1240.5|1239|1242|1241|1239.5|1238.5|4754
1646989880000|2022-03-11 09:11:20|1241|1239.5|1241|1240|1241|1240|1241|1239.5|850
1646989920000|2022-03-11 09:12:00|1241.5|1240.5|1242|1241.5|1242|1241.5|1241|1240.5|831
1646989930000|2022-03-11 09:12:10|1241.5|1241|1241.5|1240|1242|1241|1241|1239.5|1664
1646989970000|2022-03-11 09:12:50|||||||||25
1646990010000|2022-03-11 09:13:30|1241|1239.5|1239|1237.5|1241|1239.5|1239|1237.5|961
1646990020000|2022-03-11 09:13:40||1237||1237||1237||1237|0
1646990040000|2022-03-11 09:14:00||1237.5||1237.5||1237.5||1237.5|0
1646990050000|2022-03-11 09:14:10||1237||1237||1237||1237|0
1646990080000|2022-03-11 09:14:40||1237.5||1237.5||1237.5||1237.5|0
1646990110000|2022-03-11 09:15:10||1237||1237||1237||1237|0
1646990200000|2022-03-11 09:16:40|1238|1236.5|1235.5|1234|1238|1236.5|1235.5|1234|2746
1646990220000|2022-03-11 09:17:00|1235|1233|1234.5|1233|1235|1233.5|1234|1233|631
1646990230000|2022-03-11 09:17:10|1235|1233.5|1234.5|1233|1235|1233.5|1234.5|1233|799
1646990240000|2022-03-11 09:17:20|1235|1233.5|1232|1231|1235|1233.5|1231.5|1230.5|2092
1646990250000|2022-03-11 09:17:30|1232.5|1231.5|1233.5|1231.5|1233.5|1232.5|1232.5|1231.5|2414
1646990270000|2022-03-11 09:17:50|1233||1233||1233||1233||0
1646990290000|2022-03-11 09:18:10|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233|1232.5|352
1646990300000|2022-03-11 09:18:20|1234||1235||1235||1234||705
1646990310000|2022-03-11 09:18:30|||||||||358
1646990320000|2022-03-11 09:18:40|1235.5|1233|1235.5|1233.5|1236.5|1233.5|1235.5|1233|190
1646990340000|2022-03-11 09:19:00|1236||1236||1236||1236||0
1646990350000|2022-03-11 09:19:10|1235.5|1233|1233|1231.5|1235.5|1233|1233|1231.5|2631
1646990390000|2022-03-11 09:19:50|1232.5|1231|1232.5|1231|1232.5|1231.5|1231.5|1230.5|579
1646990460000|2022-03-11 09:21:00|1232|1230.5|1230|1229|1232.5|1230.5|1229.5|1229|2485
1646990470000|2022-03-11 09:21:10|1230.5|1229.5|1231|1229.5|1231|1229.5|1230.5|1229.5|644
1646990480000|2022-03-11 09:21:20|1232|1230.5|1232|1230.5|1232|1230.5|1231.5|1230.5|231
1646990520000|2022-03-11 09:22:00|||||||||1146
1646990530000|2022-03-11 09:22:10|1231.5|1230|1231.5|1229.5|1231.5|1230|1231.5|1229.5|0
1646990560000|2022-03-11 09:22:40|1231|1229|1230.5|1229|1231|1229|1230.5|1229|22
1646990580000|2022-03-11 09:23:00|1230|1228.5|1229|1227.5|1230|1228.5|1228|1227|1478
1646990590000|2022-03-11 09:23:10|||||||||111
1646990610000|2022-03-11 09:23:30|1229.5|1228|1229.5|1228.5|1229.5|1228.5|1229|1228|2169
1646990620000|2022-03-11 09:23:40|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|655
1646990670000|2022-03-11 09:24:30|1229.5|1228.5|1230.5|1229|1231.5|1230|1229.5|1228.5|3850
1646990700000|2022-03-11 09:25:00|||||||||200
1646990710000|2022-03-11 09:25:10|1231|1230|1231|1230|1231.5|1230|1231|1230|499
1646990730000|2022-03-11 09:25:30|1230.5|1229|1229.5|1228|1230.5|1229|1229.5|1228|798
1646990740000|2022-03-11 09:25:40||1228.5||1228.5||1228.5||1228.5|104
1646990760000|2022-03-11 09:26:00|1229|1228|1228|1227|1229|1228|1228|1226.5|542
1646990780000|2022-03-11 09:26:20|1228.5|1227.5|1228|1227|1228.5|1227.5|1228|1226.5|691
1646990790000|2022-03-11 09:26:30|1228.5|1227.5|1229.5|1228|1229.5|1228|1228.5|1227.5|2597
1646990830000|2022-03-11 09:27:10|1230|1228.5|1230|1229|1231.5|1229|1230|1228.5|987
1646990840000|2022-03-11 09:27:20|1229.5|1228.5|1228.5|1227|1229.5|1229|1228.5|1227|962
1646990850000|2022-03-11 09:27:30|1228|1226.5|1227.5|1225.5|1228|1226.5|1227.5|1225|294
1646990870000|2022-03-11 09:27:50|1227||1227||1227||1227||0
1646990900000|2022-03-11 09:28:20|1226.5|1225|1225.5|1224|1226.5|1225|1225.5|1224|1239
1646990930000|2022-03-11 09:28:50|1225|1223.5|1224.5|1223.5|1225|1223.5|1224.5|1223.5|75
1646990940000|2022-03-11 09:29:00|1224|1223|1224|1223|1224|1223|1224|1223|60
1646990950000|2022-03-11 09:29:10|||||||||29
1646990970000|2022-03-11 09:29:30|1225.5|1223.5|1225.5|1223.5|1225.5|1223.5|1224|1223.5|802
1646991010000|2022-03-11 09:30:10|1225|1223|1223|1222|1225|1223|1223|1222|726
1646991020000|2022-03-11 09:30:20|1222.5|1221|1219|1217.5|1223|1221.5|1219|1217|5219
1646991030000|2022-03-11 09:30:30|1219.5|1218|1220|1219|1220.5|1219|1219.5|1218|1513
1646991040000|2022-03-11 09:30:40|1221|1220|1221|1219|1221|1220|1220.5|1219|142
1646991050000|2022-03-11 09:30:50|1220.5|1219.5|1220.5|1219|1220.5|1220|1220.5|1219|150
1646991070000|2022-03-11 09:31:10|||||||||42
1646991140000|2022-03-11 09:32:20|1220||1220||1220||1220||42
1646991160000|2022-03-11 09:32:40|1220.5|1219.5|1223|1221.5|1223.5|1221.5|1220.5|1219.5|1702
1646991170000|2022-03-11 09:32:50|1222.5|1221|1220.5|1219|1222.5|1221|1220.5|1219|1276
1646991180000|2022-03-11 09:33:00|1220|1218.5|1218.5|1216.5|1220|1218.5|1217.5|1215.5|955
1646991190000|2022-03-11 09:33:10||1216||1216||1216||1216|0
1646991210000|2022-03-11 09:33:30|1218||1217.5||1218||1217.5||0
1646991250000|2022-03-11 09:34:10|1218.5|1216.5|1219|1217.5|1219|1217.5|1218.5|1216.5|965
1646991260000|2022-03-11 09:34:20|1220|1218|1222|1219.5|1222|1219.5|1219.5|1217.5|463
1646991290000|2022-03-11 09:34:50|1221.5||1221.5||1221.5||1221.5||1
1646991330000|2022-03-11 09:35:30|1221||1221||1221||1221||0
1646991340000|2022-03-11 09:35:40|1220.5|1218.5|1219.5|1217.5|1220.5|1218.5|1219|1217.5|845
1646991350000|2022-03-11 09:35:50|1219||1219||1219||1219||0
1646991360000|2022-03-11 09:36:00|1219.5|1218|1220.5|1219.5|1221|1219.5|1219|1218|1907
1646991370000|2022-03-11 09:36:10|1221||1220.5||1221||1220.5||109
1646991390000|2022-03-11 09:36:30|1220|1218.5|1220|1218.5|1220|1218.5|1220|1218.5|232
1646991460000|2022-03-11 09:37:40|1219.5|1218|1219|1217.5|1219.5|1218|1218.5|1217.5|807
1646991470000|2022-03-11 09:37:50|1219.5|1218|1220|1219|1220|1219|1219.5|1218|1179
1646991480000|2022-03-11 09:38:00|1221||1220.5||1221||1220||502
1646991500000|2022-03-11 09:38:20|1220||1220||1220||1220||0
1646991520000|2022-03-11 09:38:40|1219.5|1218|1220.5|1219|1220.5|1219|1219.5|1218|649
1646991550000|2022-03-11 09:39:10|1220|1218.5|1218.5|1217.5|1220|1218.5|1218.5|1217.5|988
1646991560000|2022-03-11 09:39:20|1219.5|1218|1219.5|1218|1219.5|1218|1218.5|1218|265
1646991600000|2022-03-11 09:40:00|||||||||1640
1646991610000|2022-03-11 09:40:10|1220.5|1218.5|1219|1217.5|1220.5|1219|1219|1217.5|1100
1646991630000|2022-03-11 09:40:30|||||||||326
1646991650000|2022-03-11 09:40:50|1218.5|1217|1218|1217|1219|1217.5|1218|1217|1426
1646991660000|2022-03-11 09:41:00||1216.5||1217.5||1217.5||1216.5|27
1646991670000|2022-03-11 09:41:10|1219|1218|1220|1219|1221|1219.5|1218|1218|813
1646991680000|2022-03-11 09:41:20|1219.5|1218.5|1219.5|1217.5|1219.5|1218.5|1219.5|1217.5|1454
1646991690000|2022-03-11 09:41:30|1219|1217|1218.5|1217|1219|1217|1218.5|1217|150
1646991700000|2022-03-11 09:41:40|||||||||1
1646991710000|2022-03-11 09:41:50|1218||1218||1218||1218||0
1646991770000|2022-03-11 09:42:50|1217.5|1217.5|1215.5|1214.5|1218|1217.5|1215.5|1214|725
1646991800000|2022-03-11 09:43:20|||||||||8
1646991840000|2022-03-11 09:44:00|1215|1214|1214.5|1213.5|1215|1214|1214|1213|1397
1646991850000|2022-03-11 09:44:10|1215|1214|1214.5|1213.5|1215.5|1214|1214.5|1213.5|466
1646991860000|2022-03-11 09:44:20|1215|1214|1214.5|1213.5|1215|1214|1214.5|1213.5|15
1646991900000|2022-03-11 09:45:00||1214||1213.5||1214||1213.5|172
1646991920000|2022-03-11 09:45:20|1215|1214|1215.5|1214.5|1215.5|1214.5|1214.5|1214|336
1646991930000|2022-03-11 09:45:30||1214||1214.5||1214.5||1214|0
1646991940000|2022-03-11 09:45:40|1216|1215|1216|1214.5|1218|1216.5|1215.5|1214.5|827
1646991950000|2022-03-11 09:45:50|||||||||2
1646991980000|2022-03-11 09:46:20|1215.5||1215.5||1215.5||1215.5||0
1646992000000|2022-03-11 09:46:40|1215|1213|1214.5|1213|1215|1213|1214.5|1213|400
1646992010000|2022-03-11 09:46:50|1213.5|1213.5|1214.5|1214|1215.5|1214|1213.5|1213.5|918
1646992020000|2022-03-11 09:47:00|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|121
1646992050000|2022-03-11 09:47:30|||||||||140
1646992080000|2022-03-11 09:48:00|1216.5||1216.5||1216.5||1216.5||25
1646992150000|2022-03-11 09:49:10|||||||||10
1646992200000|2022-03-11 09:50:00|1217|1215.5|1220.5|1219|1220.5|1219.5|1217|1215|4502
1646992210000|2022-03-11 09:50:10|1220|1218.5|1220|1218.5|1220|1218.5|1219.5|1218.5|244
1646992220000|2022-03-11 09:50:20|1219.5|1217.5|1218.5|1217.5|1219.5|1217.5|1218.5|1217|386
1646992230000|2022-03-11 09:50:30||1217||1217||1217||1217|37
1646992260000|2022-03-11 09:51:00|1219|1217.5|1218.5|1217.5|1219|1217.5|1218.5|1217.5|372
1646992280000|2022-03-11 09:51:20|1219|1218|1219.5|1218|1219.5|1218|1218.5|1217.5|417
1646992300000|2022-03-11 09:51:40|||||||||100
1646992330000|2022-03-11 09:52:10|1220.5|1218.5|1219.5|1218.5|1220.5|1219|1219.5|1218.5|736
1646992340000|2022-03-11 09:52:20|1219|1218|1219|1218|1219|1218|1219|1218|156
1646992350000|2022-03-11 09:52:30|1219.5|1218.5|1219.5|1218|1220|1219|1218.5|1218|1894
1646992390000|2022-03-11 09:53:10||1218.5||1218.5||1218.5||1218.5|323
1646992430000|2022-03-11 09:53:50|1219|1218|1218.5|1217.5|1219|1218|1218.5|1217.5|1214
1646992440000|2022-03-11 09:54:00|1218|1217|1218|1216.5|1218.5|1217.5|1217|1216|2574
1646992510000|2022-03-11 09:55:10|1218.5|1217|1218|1216.5|1219|1217.5|1217.5|1216.5|1243
1646992520000|2022-03-11 09:55:20||1217||1217||1217||1217|0
1646992540000|2022-03-11 09:55:40||1216.5||1216.5||1216.5||1216.5|74
1646992570000|2022-03-11 09:56:10||1217||1217||1217||1217|9
1646992580000|2022-03-11 09:56:20|1217.5|1216.5|1216.5|1215.5|1217.5|1216.5|1216.5|1215.5|1125
1646992610000|2022-03-11 09:56:50|1217|1216|1217|1215.5|1217|1216|1217|1215.5|112
1646992630000|2022-03-11 09:57:10|1216.5|1216|1216.5|1215.5|1217.5|1216|1216.5|1215.5|1361
1646992640000|2022-03-11 09:57:20|1216|1215|1215|1214|1216.5|1215|1214.5|1214|1740
1646992650000|2022-03-11 09:57:30|1214.5|1213.5|1214.5|1212|1214.5|1213.5|1214.5|1212|714
1646992660000|2022-03-11 09:57:40|1214||1213.5||1214||1213.5||6
1646992670000|2022-03-11 09:57:50|1213|1211|1212.5|1211.5|1213|1211.5|1211.5|1209.5|7764
1646992680000|2022-03-11 09:58:00|1213|1212.5|1213|1212.5|1213|1212.5|1213|1212.5|457
1646992690000|2022-03-11 09:58:10|1212.5|1211.5|1213|1211.5|1213|1211.5|1212.5|1211.5|357
1646992720000|2022-03-11 09:58:40|1212.5|1211|1213|1212.5|1213.5|1212.5|1212|1211|1442
1646992730000|2022-03-11 09:58:50|1212|1211.5|1212.5|1211.5|1213|1211.5|1212|1211.5|28
1646992770000|2022-03-11 09:59:30|1213|1212|1213|1211.5|1213|1212|1213|1211.5|181
1646992780000|2022-03-11 09:59:40|1212.5|1212|1212.5|1211|1212.5|1212|1211.5|1211|2441
1646992790000|2022-03-11 09:59:50|1211.5|1210.5|1208.5|1207|1211.5|1211|1208|1207|4971
1646992840000|2022-03-11 10:00:40|1208|1206|1208|1206|1208|1206|1208|1206|71
1646992850000|2022-03-11 10:00:50|||||||||42
1646992860000|2022-03-11 10:01:00|1207.5|1205.5|1205.5|1204|1207.5|1205.5|1205.5|1204|2664
1646992870000|2022-03-11 10:01:10|1206|1204.5|1206|1204.5|1207.5|1206.5|1206|1204.5|2487
1646992880000|2022-03-11 10:01:20|1205.5||1205.5||1205.5||1205.5||0
1646992910000|2022-03-11 10:01:50|1206|1205|1206|1205|1206|1205|1206|1205|1116
1646992920000|2022-03-11 10:02:00|1205.5|1205.5|1207.5|1206|1207.5|1206|1205.5|1205.5|504
1646992970000|2022-03-11 10:02:50|||||||||18
1646992990000|2022-03-11 10:03:10|1207|1205|1205|1203|1207|1205|1205|1202.5|1613
1646993000000|2022-03-11 10:03:20||1202.5||1203||1203||1202.5|0
1646993010000|2022-03-11 10:03:30|1205.5|1203.5|1206|1204.5|1206.5|1205.5|1205|1203.5|909
1646993020000|2022-03-11 10:03:40|1206.5|1205.5|1206|1205|1206.5|1205.5|1206|1204.5|426
1646993040000|2022-03-11 10:04:00|1206.5|1205.5|1208|1206.5|1208|1207|1206.5|1205.5|1594
1646993050000|2022-03-11 10:04:10|1208.5|1207|1207.5|1206|1209.5|1207.5|1207|1206|855
1646993070000|2022-03-11 10:04:30||1206.5||1206.5||1206.5||1206.5|0
1646993110000|2022-03-11 10:05:10|1208|1207|1209|1208|1209|1208|1208|1207|1656
1646993130000|2022-03-11 10:05:30|1208.5|1207|1208.5|1207|1208.5|1207|1208.5|1207|1161
1646993140000|2022-03-11 10:05:40|1208|1206.5|1207.5|1206|1208|1206.5|1207.5|1206|485
1646993160000|2022-03-11 10:06:00|1207|1205.5|1207|1205.5|1207|1205.5|1206|1205|1009
1646993170000|2022-03-11 10:06:10|1206.5||1206.5||1206.5||1206.5||0
1646993190000|2022-03-11 10:06:30|1207||1207||1207||1206.5||50
1646993260000|2022-03-11 10:07:40||1206||1206||1206||1206|0
1646993280000|2022-03-11 10:08:00|1206.5|1205.5|1205.5|1204.5|1206.5|1205.5|1205.5|1204.5|1132
1646993290000|2022-03-11 10:08:10|||||||||40
1646993310000|2022-03-11 10:08:30|1205|1204|1204.5|1203|1205.5|1204|1204|1203|1319
1646993330000|2022-03-11 10:08:50|1204|1203.5|1205.5|1204.5|1205.5|1204.5|1203.5|1203.5|1690
1646993370000|2022-03-11 10:09:30|1204.5|1203.5|1204.5|1203|1205.5|1204.5|1204.5|1203|1002
1646993380000|2022-03-11 10:09:40|1204|1202.5|1203.5|1202.5|1204|1202.5|1203.5|1202.5|407
1646993400000|2022-03-11 10:10:00|1203|1202|1203|1202|1203|1202|1203|1202|117
1646993410000|2022-03-11 10:10:10||1201||1202||1202||1201|246
1646993420000|2022-03-11 10:10:20|1202.5|1202.5|1203.5|1203|1204.5|1203.5|1202.5|1202.5|1270
1646993430000|2022-03-11 10:10:30|1204||1204||1204||1204||15
1646993440000|2022-03-11 10:10:40|1204.5||1204.5||1204.5||1204.5||0
1646993450000|2022-03-11 10:10:50||1203.5||1203.5||1203.5||1203.5|0
1646993460000|2022-03-11 10:11:00|||||||||89
1646993470000|2022-03-11 10:11:10|1204|1203|1202.5|1202|1204|1203|1200|1198.5|32138
1646993480000|2022-03-11 10:11:20|1203|1201.5|1202.5|1201|1203|1201.5|1202.5|1201|1596
1646993490000|2022-03-11 10:11:30|1202|1200.5|1201.5|1200.5|1202|1200.5|1201.5|1200.5|776
1646993500000|2022-03-11 10:11:40|1202|1201|1202|1200.5|1202|1201|1202|1200.5|354
1646993520000|2022-03-11 10:12:00|1201.5||1201.5||1201.5||1201.5||0
1646993530000|2022-03-11 10:12:10|1201|1200|1201.5|1200.5|1201.5|1200.5|1200.5|1200|1273
1646993570000|2022-03-11 10:12:50|1202|1201|1202.5|1201|1203|1202|1202|1201|1607
1646993580000|2022-03-11 10:13:00|||||||||175
1646993620000|2022-03-11 10:13:40|||||||||457
1646993630000|2022-03-11 10:13:50|1202|1200|1198.5|1197.5|1202|1200|1198.5|1197.5|35224
1646993640000|2022-03-11 10:14:00|1197.5|1197|1198.5|1197|1198.5|1197.5|1197.5|1196.5|779
1646993650000|2022-03-11 10:14:10|1198|1196.5|1197.5|1196.5|1198.5|1196.5|1197.5|1196.5|392
1646993660000|2022-03-11 10:14:20|1197|1196|1197|1196|1197.5|1196|1196.5|1196|1264
1646993670000|2022-03-11 10:14:30|1196.5||1196.5||1197||1196.5||665
1646993690000|2022-03-11 10:14:50|||||||||209
1646993730000|2022-03-11 10:15:30|1196|1195.5|1196|1195|1196|1195.5|1196|1195|679
1646993760000|2022-03-11 10:16:00|1195.5|1194.5|1194.5|1193|1195.5|1194.5|1194.5|1193|804
1646993770000|2022-03-11 10:16:10|1194||1194||1194||1194||0
1646993780000|2022-03-11 10:16:20|1193.5|1192.5|1193|1192|1193.5|1192.5|1193|1192|565
1646993800000|2022-03-11 10:16:40|1192.5|1191.5|1192.5|1191.5|1193|1192|1192.5|1191.5|1051
1646993810000|2022-03-11 10:16:50|||||||||423
1646993820000|2022-03-11 10:17:00|||||||||168
1646993830000|2022-03-11 10:17:10|1192|1191|1192.5|1192|1192.5|1192|1191|1189|4795
1646993840000|2022-03-11 10:17:20|1193|1192.5|1195.5|1193.5|1195.5|1193.5|1193|1192.5|1128
1646993850000|2022-03-11 10:17:30|1195||1195||1195||1195||0
1646993870000|2022-03-11 10:17:50|1195.5|1195|1197|1195.5|1197.5|1196.5|1195.5|1195|2804
1646993880000|2022-03-11 10:18:00|1198.5|1196|1198|1196.5|1198.5|1196.5|1197|1196|500
1646993890000|2022-03-11 10:18:10|||||||||36
1646993900000|2022-03-11 10:18:20|1197.5|1196|1196.5|1195.5|1197.5|1196|1196.5|1195.5|2365
1646993910000|2022-03-11 10:18:30|1196|1195|1196.5|1195|1196.5|1195|1196|1195|19
1646993920000|2022-03-11 10:18:40|1197|1196.5|1198|1196.5|1198|1196.5|1196.5|1195|4348
1646993930000|2022-03-11 10:18:50|1197||1198||1198||1197||69
1646993940000|2022-03-11 10:19:00|1199|1197|1200.5|1199.5|1200.5|1199.5|1199|1197|3103
1646993950000|2022-03-11 10:19:10|1201|1200|1200|1198.5|1201|1200.5|1200|1198.5|26990
1646993970000|2022-03-11 10:19:30|1199.5||1200||1200||1199.5||975
1646994010000|2022-03-11 10:20:10|||||||||500
1646994090000|2022-03-11 10:21:30|1200.5|1199|1200|1198.5|1201.5|1199.5|1200|1198.5|11860
1646994140000|2022-03-11 10:22:20|||||||||9
1646994170000|2022-03-11 10:22:50|||||||||249
1646994220000|2022-03-11 10:23:40|1199.5|1198|1197.5|1196.5|1199.5|1198|1197.5|1196|2889
1646994230000|2022-03-11 10:23:50|1197|1196|1195|1194|1197|1196.5|1194.5|1193.5|1465
1646994330000|2022-03-11 10:25:30|1194.5|1193.5|1193.5|1192.5|1194.5|1193.5|1193|1192.5|1007
1646994350000|2022-03-11 10:25:50|1193|1192|1192.5|1191|1193|1192|1192|1191|1067
1646994370000|2022-03-11 10:26:10|1192|1190|1190.5|1189.5|1192|1190|1190.5|1189.5|16
1646994390000|2022-03-11 10:26:30|1190|1189|1190|1189|1190|1189|1190|1189|33
1646994400000|2022-03-11 10:26:40|1189.5||1189.5||1190||1189.5||181
1646994410000|2022-03-11 10:26:50|1190|1189.5|1191.5|1190.5|1191.5|1190.5|1190|1189.5|1807
1646994420000|2022-03-11 10:27:00|1192|1191|1191|1189.5|1194.5|1192.5|1190.5|1189.5|1774
1646994460000|2022-03-11 10:27:40|||||||||167
1646994490000|2022-03-11 10:28:10|1192|1190|1194|1193|1194.5|1193.5|1191|1190|13217
1646994500000|2022-03-11 10:28:20|1193.5|1192.5|1192.5|1191.5|1193.5|1193|1192|1190.5|2865
1646994520000|2022-03-11 10:28:40||1192||1191.5||1192||1191.5|204
1646994540000|2022-03-11 10:29:00|1192|1191|1189.5|1188|1192.5|1191|1189.5|1187.5|1363
1646994560000|2022-03-11 10:29:20|1189|1188.5|1189.5|1188|1189.5|1188.5|1188.5|1187|893
1646994590000|2022-03-11 10:29:50|1190|1188.5|1192|1191|1192|1191|1190|1188.5|1374
1646994600000|2022-03-11 10:30:00|||||||||240
1646994610000|2022-03-11 10:30:10|1191.5|1190.5|1191.5|1190|1191.5|1190.5|1191.5|1190|416
1646994620000|2022-03-11 10:30:20|||||||||204
1646994630000|2022-03-11 10:30:30|1191|1189.5|1189.5|1187.5|1191|1189.5|1189.5|1187|260
1646994640000|2022-03-11 10:30:40||1188||1187.5||1188||1187.5|0
1646994660000|2022-03-11 10:31:00|||||||||211
1646994680000|2022-03-11 10:31:20|||||||||275
1646994690000|2022-03-11 10:31:30||1188||1188||1188||1188|0
1646994710000|2022-03-11 10:31:50|1189|1188.5|1191|1189.5|1191.5|1189.5|1188.5|1187.5|2472
1646994720000|2022-03-11 10:32:00|||||||||17
1646994740000|2022-03-11 10:32:20|1191.5|1190|1191.5|1190.5|1191.5|1190.5|1191.5|1190|444
1646994760000|2022-03-11 10:32:40|1191|1189.5|1191|1189.5|1191|1189.5|1190|1189.5|631
1646994780000|2022-03-11 10:33:00|1190.5|1189|1190.5|1189|1190.5|1189|1190|1188.5|521
1646994820000|2022-03-11 10:33:40|1191|1189.5|1192.5|1191|1192.5|1191|1191|1189.5|784
1646994830000|2022-03-11 10:33:50|||||||||9
1646994840000|2022-03-11 10:34:00|||||||||115
1646994860000|2022-03-11 10:34:20|||||||||61
1646994890000|2022-03-11 10:34:50|||||||||210
1646994900000|2022-03-11 10:35:00|1193|1191.5|1194|1192|1194.5|1192|1193|1191.5|866
1646994920000|2022-03-11 10:35:20|||||||||80
1646994930000|2022-03-11 10:35:30|1194.5|1192.5|1196|1194|1196|1194|1194.5|1192.5|1043
1646994950000|2022-03-11 10:35:50|1196.5|1195|1196.5|1195|1196.5|1195.5|1196.5|1195|160
1646994970000|2022-03-11 10:36:10|1197|1195.5|1198.5|1196.5|1198.5|1196.5|1197|1195.5|808
1646994980000|2022-03-11 10:36:20|1198|1196|1196|1194.5|1198|1196|1195.5|1194.5|2361
1646994990000|2022-03-11 10:36:30||1195||1194.5||1195||1194|0
1646995020000|2022-03-11 10:37:00||1195||1195||1195||1195|0
1646995030000|2022-03-11 10:37:10|1197.5|1196|1198.5|1197|1198.5|1197|1196|1195.5|605
1646995040000|2022-03-11 10:37:20|1199|1197.5|1199|1198|1199|1198|1199|1197.5|349
1646995050000|2022-03-11 10:37:30|||||||||3268
1646995070000|2022-03-11 10:37:50|1199.5|1198.5|1200.5|1199|1201|1199|1199.5|1198.5|1306
1646995080000|2022-03-11 10:38:00|1201||1201||1201||1201||376
1646995110000|2022-03-11 10:38:30|1200.5|1198.5|1197.5|1196|1200.5|1198.5|1197.5|1196|5042
1646995130000|2022-03-11 10:38:50|1196.5|1195.5|1197|1195|1197|1195.5|1195.5|1194|636
1646995150000|2022-03-11 10:39:10||1196||1196||1196||1196|0
1646995200000|2022-03-11 10:40:00|1196.5|1195|1196.5|1194|1196.5|1195|1196|1194|728
1646995220000|2022-03-11 10:40:20|1195.5|1193.5|1195.5|1193.5|1195.5|1193.5|1195.5|1193.5|227
1646995230000|2022-03-11 10:40:30||1194||1193.5||1194||1193.5|0
1646995240000|2022-03-11 10:40:40|1195|1193|1194.5|1193|1195|1193|1194.5|1193|0
1646995250000|2022-03-11 10:40:50|1195|1193.5|1195.5|1194.5|1195.5|1194.5|1194.5|1193.5|1415
1646995260000|2022-03-11 10:41:00|1196|1195|1197.5|1195.5|1197.5|1195.5|1196|1195|306
1646995270000|2022-03-11 10:41:10|||||||||5473
1646995290000|2022-03-11 10:41:30|1197||1197.5||1197.5||1197||0
1646995310000|2022-03-11 10:41:50|1197||1197||1197||1197||159
1646995330000|2022-03-11 10:42:10|1196.5|1195|1195|1194|1196.5|1195|1194.5|1193.5|601
1646995340000|2022-03-11 10:42:20||1193.5||1193.5||1194||1193.5|10
1646995360000|2022-03-11 10:42:40|1194.5||1194.5||1194.5||1194.5||0
1646995380000|2022-03-11 10:43:00|1195|1194|1195|1193.5|1195|1194|1195|1193.5|259
1646995390000|2022-03-11 10:43:10||1194||1194||1194||1194|0
1646995400000|2022-03-11 10:43:20|1195.5||1195.5||1195.5||1195.5||449
1646995470000|2022-03-11 10:44:30|1196|1195|1198|1196|1198.5|1196|1195.5|1194.5|1410
1646995510000|2022-03-11 10:45:10|||||||||104
1646995520000|2022-03-11 10:45:20|1198.5|1196.5|1203.5|1201.5|1204.5|1201.5|1198.5|1196.5|2998
1646995530000|2022-03-11 10:45:30||1202||1202.5||1203||1202|108
1646995580000|2022-03-11 10:46:20|1203|1202|1207|1204.5|1207.5|1204.5|1203|1201.5|2944
1646995590000|2022-03-11 10:46:30|1207.5|1205|1208.5|1207.5|1210|1207.5|1207|1205|338
1646995610000|2022-03-11 10:46:50|1209.5|1208|1210|1208.5|1210|1208.5|1209.5|1208|116
1646995620000|2022-03-11 10:47:00|1211|1209|1212|1211|1213|1212|1211|1209|1286
1646995630000|2022-03-11 10:47:10|1211.5|1210.5|1211.5|1210.5|1212|1211|1211.5|1210|836
1646995640000|2022-03-11 10:47:20|1211|1210|1207|1205.5|1211|1210|1207|1205.5|10111
1646995660000|2022-03-11 10:47:40||1206||1206||1206||1206|0
1646995680000|2022-03-11 10:48:00|1207.5|1206.5|1208.5|1207.5|1209|1208|1207|1206.5|3935
1646995690000|2022-03-11 10:48:10|1209|1208|1209|1208|1210|1208.5|1209|1208|7267
1646995700000|2022-03-11 10:48:20|||||||||773
1646995710000|2022-03-11 10:48:30|1208.5|1207.5|1207|1206|1208.5|1207.5|1207|1205.5|1255
1646995740000|2022-03-11 10:49:00|1207.5|1206.5|1208.5|1207|1208.5|1207.5|1207.5|1206|2175
1646995750000|2022-03-11 10:49:10||1206.5||1207.5||1207.5||1206.5|188
1646995770000|2022-03-11 10:49:30|1208|1207|1207|1205.5|1208|1207|1207|1205.5|1654
1646995780000|2022-03-11 10:49:40|1206.5||1206.5||1206.5||1206.5||0
1646995790000|2022-03-11 10:49:50||1206||1206||1206||1206|64
1646995800000|2022-03-11 10:50:00|1207|1205.5|1207|1205.5|1207|1205.5|1207|1205.5|8
1646995820000|2022-03-11 10:50:20||1206||1206||1206||1206|0
1646995830000|2022-03-11 10:50:30|1207.5|1206.5|1208.5|1207|1208.5|1207|1207.5|1206.5|937
1646995840000|2022-03-11 10:50:40||1207.5||1207.5||1207.5||1207.5|0
1646995860000|2022-03-11 10:51:00||1208||1208||1208||1208|0
1646995870000|2022-03-11 10:51:10|1208|1207.5|1208.5|1207|1208.5|1208|1208|1207|1533
1646995880000|2022-03-11 10:51:20|1208||1208.5||1208.5||1208||0
1646995890000|2022-03-11 10:51:30|1208||1208.5||1208.5||1208||0
1646995920000|2022-03-11 10:52:00|1208||1208||1208||1208||0
1646995930000|2022-03-11 10:52:10|1208.5||1208||1208.5||1208||0
1646995940000|2022-03-11 10:52:20|1208.5|1207.5|1208|1207|1208.5|1207.5|1208|1207|32
1646995950000|2022-03-11 10:52:30|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|11
1646995990000|2022-03-11 10:53:10|1208|1207|1207.5|1206|1208.5|1207.5|1207.5|1206|1272
1646996010000|2022-03-11 10:53:30|1207|1205.5|1207|1205.5|1207|1205.5|1207|1205.5|234
1646996020000|2022-03-11 10:53:40|1206.5||1207||1207||1206.5||0
1646996070000|2022-03-11 10:54:30|1206.5||1206.5||1206.5||1206.5||0
1646996110000|2022-03-11 10:55:10|1207|1206|1207|1206|1207|1206|1206.5|1206|295
1646996120000|2022-03-11 10:55:20|1206.5|1204.5|1205|1203.5|1206.5|1205|1204.5|1203.5|1154
1646996150000|2022-03-11 10:55:50|1204.5||1204.5||1205||1204.5||0
1646996190000|2022-03-11 10:56:30|1205|1204|1206|1205|1206.5|1205|1204.5|1204|3776
1646996200000|2022-03-11 10:56:40|1206.5|1205.5|1207|1206|1207|1206|1206.5|1205.5|1131
1646996210000|2022-03-11 10:56:50|1207.5|1206.5|1207.5|1206.5|1209|1207.5|1207.5|1206.5|1731
1646996230000|2022-03-11 10:57:10|1207|1206|1207|1206|1207.5|1206|1207|1206|784
1646996310000|2022-03-11 10:58:30|1206.5|1205.5|1206.5|1205|1206.5|1205.5|1205.5|1204|1222
1646996330000|2022-03-11 10:58:50|1206|1204.5|1206|1204.5|1206|1204.5|1205|1204|223
1646996340000|2022-03-11 10:59:00||1204||1204||1204||1204|112
1646996350000|2022-03-11 10:59:10|1205.5||1205.5||1205.5||1205.5||0
1646996360000|2022-03-11 10:59:20|1205||1205||1205||1205||0
1646996370000|2022-03-11 10:59:30|1204.5|1203.5|1204|1202.5|1204.5|1203.5|1204|1202|280
1646996390000|2022-03-11 10:59:50|1203.5|1202|1202|1201|1203.5|1202|1202|1201|255
1646996400000|2022-03-11 11:00:00|1202.5|1201.5|1202|1201|1202.5|1201.5|1202|1201|223
1646996420000|2022-03-11 11:00:20|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|125
1646996430000|2022-03-11 11:00:30|||||||||300
1646996440000|2022-03-11 11:00:40|1201|1200|1201|1200|1201|1200|1201|1200|781
1646996450000|2022-03-11 11:00:50|1200.5|1199.5|1200|1199|1200.5|1199.5|1200|1199|257
1646996460000|2022-03-11 11:01:00|1200.5|1199.5|1200.5|1199|1200.5|1199.5|1200.5|1199|208
1646996470000|2022-03-11 11:01:10|1200|1198.5|1199.5|1198|1200|1198.5|1198.5|1198|925
1646996480000|2022-03-11 11:01:20|1198.5|1197.5|1198|1197|1198.5|1197.5|1198|1196.5|66
1646996490000|2022-03-11 11:01:30||1196.5||1196.5||1196.5||1196.5|45
1646996500000|2022-03-11 11:01:40|1197.5||1197.5||1197.5||1197.5||0
1646996520000|2022-03-11 11:02:00|1197|1195.5|1197|1195.5|1197|1195.5|1197|1195.5|406
1646996530000|2022-03-11 11:02:10|1196.5|1195|1196.5|1195|1196.5|1195|1196.5|1195|0
1646996540000|2022-03-11 11:02:20||1195.5||1195.5||1195.5||1195.5|182
1646996570000|2022-03-11 11:02:50|1196|1195|1196|1194.5|1196|1195|1196|1194|376
1646996580000|2022-03-11 11:03:00|1195.5|1194|1202.5|1200.5|1203.5|1200.5|1195|1194|8133
1646996600000|2022-03-11 11:03:20|1202|1200|1200.5|1199.5|1202|1200.5|1200|1199|2197
1646996610000|2022-03-11 11:03:30|1201|1200|1198|1196.5|1201.5|1200|1198|1196|1909
1646996620000|2022-03-11 11:03:40|1197.5|1196|1196|1195|1198|1196.5|1196|1194.5|16193
1646996630000|2022-03-11 11:03:50|1197|1195.5|1196|1195|1197.5|1196.5|1196|1195|378
1646996640000|2022-03-11 11:04:00|1196.5|1195.5|1197|1195.5|1197.5|1195.5|1196.5|1195|562
1646996650000|2022-03-11 11:04:10|1197.5|1195|1198|1197|1198|1197.5|1197.5|1195|1557
1646996660000|2022-03-11 11:04:20|1199|1197.5|1199.5|1198|1199.5|1198.5|1199|1197.5|507
1646996670000|2022-03-11 11:04:30|1199|1197.5|1196|1195|1199|1197.5|1196|1195|886
1646996680000|2022-03-11 11:04:40|1195|1194.5|1196|1194.5|1196|1194.5|1195|1194.5|208
1646996720000|2022-03-11 11:05:20|1196.5|1195|1196.5|1196|1196.5|1196|1196.5|1194.5|39
1646996740000|2022-03-11 11:05:40|1197||1197||1197||1197||117
1646996770000|2022-03-11 11:06:10|||||||||165
1646996780000|2022-03-11 11:06:20|1197.5|1197|1201|1200|1201|1200|1197.5|1196|5304
1646996790000|2022-03-11 11:06:30|1200.5|1198.5|1199.5|1198|1200.5|1200|1199.5|1198|3074
1646996800000|2022-03-11 11:06:40|1199|1197.5|1198|1197|1199|1197.5|1198|1196.5|0
1646996810000|2022-03-11 11:06:50|1198.5|1197.5|1202.5|1200.5|1202.5|1200.5|1198.5|1197|4808
1646996840000|2022-03-11 11:07:20|1202||1202||1202.5||1202||0
1646996870000|2022-03-11 11:07:50||1201||1201||1201||1201|0
1646996890000|2022-03-11 11:08:10|1201.5|1200.5|1201|1199.5|1202|1201|1200.5|1199|3619
1646996900000|2022-03-11 11:08:20|1200.5|1200|1201.5|1200.5|1201.5|1200.5|1200.5|1200|418
1646996910000|2022-03-11 11:08:30|1202|1201|1202.5|1200.5|1202.5|1201.5|1202|1200.5|1508
1646996920000|2022-03-11 11:08:40|1202||1202||1202||1202||0
1646996930000|2022-03-11 11:08:50|1201.5|1199|1200.5|1199|1201.5|1200|1200.5|1199|297
1646996950000|2022-03-11 11:09:10||1199.5||1199.5||1199.5||1199.5|0
1646996960000|2022-03-11 11:09:20|1201.5|1200|1201.5|1200.5|1201.5|1201|1200.5|1199.5|2873
1646996970000|2022-03-11 11:09:30|1202|1201|1203|1202|1203|1202|1202|1200.5|666
1646996980000|2022-03-11 11:09:40|1203.5|1202.5|1204.5|1204|1204.5|1204|1203.5|1202|513
1646996990000|2022-03-11 11:09:50|1205|1203.5|1205|1204|1206|1204.5|1204.5|1203.5|1754
1646997000000|2022-03-11 11:10:00|1205.5|1204.5|1208|1206.5|1208.5|1207|1205.5|1204.5|1115
1646997010000|2022-03-11 11:10:10|1208.5|1207|1209|1207.5|1209|1207.5|1208.5|1207|876
1646997020000|2022-03-11 11:10:20|1208.5|1208|1208.5|1207.5|1209|1208|1208.5|1207.5|241
1646997030000|2022-03-11 11:10:30|1208|1207|1205|1204|1208.5|1207|1205|1204|2001
1646997040000|2022-03-11 11:10:40|1205.5|1204.5|1206|1204.5|1206.5|1204.5|1205.5|1204.5|2288
1646997050000|2022-03-11 11:10:50|1205.5|1203.5|1203.5|1201|1205.5|1203.5|1203.5|1201|2334
1646997100000|2022-03-11 11:11:40|1203|1201.5|1203|1201.5|1203|1201.5|1202|1201.5|0
1646997160000|2022-03-11 11:12:40|||||||||32
1646997170000|2022-03-11 11:12:50|1202.5||1202.5||1202.5||1202.5||0
1646997200000|2022-03-11 11:13:20|1203||1202.5||1203||1202.5||197
1646997220000|2022-03-11 11:13:40|||||||||205
1646997230000|2022-03-11 11:13:50||1201||1201||1201||1201|288
1646997240000|2022-03-11 11:14:00||1201.5||1201.5||1201.5||1201.5|0
1646997280000|2022-03-11 11:14:40|1203|1202.5|1204|1203|1204|1203|1203|1202.5|2377
1646997290000|2022-03-11 11:14:50||1202.5||1202.5||1203||1202.5|272
1646997310000|2022-03-11 11:15:10|1205|1203|1206|1205|1207|1205|1205|1203|367
1646997320000|2022-03-11 11:15:20|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|0
1646997330000|2022-03-11 11:15:30||1204||1204||1204||1204|0
1646997350000|2022-03-11 11:15:50|1205||1205||1205||1205||0
1646997360000|2022-03-11 11:16:00|1204.5|1203|1203.5|1202.5|1205|1203|1203.5|1202.5|672
1646997420000|2022-03-11 11:17:00|1203|1201.5|1205|1203.5|1205.5|1204.5|1203|1201.5|2281
1646997440000|2022-03-11 11:17:20|1205.5|1204|1205.5|1204.5|1205.5|1204.5|1205.5|1204|215
1646997480000|2022-03-11 11:18:00|1206|1205|1208|1206.5|1208.5|1207.5|1206|1205|1264
1646997490000|2022-03-11 11:18:10|1208.5|1205.5|1207|1205.5|1208.5|1206|1206.5|1205|1759
1646997500000|2022-03-11 11:18:20|1206.5||1206.5||1207||1206.5||0
1646997510000|2022-03-11 11:18:30|1207|1206|1207|1206|1207|1206|1207|1206|45
1646997530000|2022-03-11 11:18:50|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207.5|1206|2846
1646997550000|2022-03-11 11:19:10|1207||1207||1207||1207||0
1646997600000|2022-03-11 11:20:00|1207.5|1207.5|1210|1209|1211|1209|1207.5|1207|4024
1646997620000|2022-03-11 11:20:20|1209.5|1208.5|1208|1207|1209.5|1208.5|1207|1206.5|5872
1646997680000|2022-03-11 11:21:20|||||||||30
1646997710000|2022-03-11 11:21:50|1207.5|1206.5|1206.5|1206|1207.5|1206.5|1206.5|1206|1194
1646997720000|2022-03-11 11:22:00|1207|1206.5|1208|1206.5|1208|1206.5|1207|1206.5|86
1646997730000|2022-03-11 11:22:10|1208.5|1207|1210|1208.5|1210|1208.5|1208.5|1207|947
1646997750000|2022-03-11 11:22:30|1210.5|1209|1211|1209.5|1211|1209.5|1210.5|1209|629
1646997780000|2022-03-11 11:23:00|1210.5|1209|1210|1208.5|1210.5|1209|1209.5|1208.5|785
1646997790000|2022-03-11 11:23:10|1209.5|1208|1209|1208|1209.5|1208|1208.5|1208|1154
1646997800000|2022-03-11 11:23:20|1209.5|1208.5|1210|1209.5|1210|1209.5|1209.5|1208.5|768
1646997810000|2022-03-11 11:23:30|1210.5|1210|1216|1214.5|1217|1216.5|1210.5|1210|5610
1646997820000|2022-03-11 11:23:40|1216.5|1215.5|1219.5|1218|1219.5|1218.5|1216.5|1215.5|2461
1646997830000|2022-03-11 11:23:50|1219|1217|1215.5|1214|1219.5|1218.5|1215|1213.5|4125
1646997840000|2022-03-11 11:24:00|1216|1213|1218|1216.5|1218|1217|1213.5|1212|5097
1646997850000|2022-03-11 11:24:10|1217.5|1216|1217.5|1215.5|1218.5|1218|1216.5|1215|622
1646997860000|2022-03-11 11:24:20|1217|1216|1217.5|1215|1217.5|1216.5|1217|1215|0
1646997870000|2022-03-11 11:24:30|1216.5|1215.5|1215.5|1214|1216.5|1216.5|1215.5|1213.5|106
1646997880000|2022-03-11 11:24:40|1215|1213.5|1214|1212.5|1215|1213.5|1212.5|1210|1832
1646997890000|2022-03-11 11:24:50|1213.5|1213.5|1212.5|1211.5|1213.5|1213.5|1212.5|1211.5|350
1646997900000|2022-03-11 11:25:00||1211||1211||1211||1210.5|0
1646997910000|2022-03-11 11:25:10|1213.5|1212|1213.5|1211.5|1214.5|1213.5|1213.5|1211|1026
1646997920000|2022-03-11 11:25:20|1212.5|1211|1213.5|1212|1214|1212.5|1212.5|1211|0
1646997930000|2022-03-11 11:25:30|1212.5|1211.5|1211.5|1210|1212.5|1211.5|1211.5|1210|142
1646997940000|2022-03-11 11:25:40|1212|1210.5|1213.5|1212|1213.5|1212|1212|1210.5|652
1646997950000|2022-03-11 11:25:50|1214.5|1212.5|1215.5|1213.5|1215.5|1213.5|1214.5|1212.5|0
1646997960000|2022-03-11 11:26:00|1216|1214|1216.5|1214.5|1216.5|1214.5|1216|1214|0
1646997970000|2022-03-11 11:26:10|1217.5|1215|1220.5|1219|1220.5|1219|1217|1215|2510
1646997990000|2022-03-11 11:26:30|1221.5|1219.5|1223|1221.5|1223.5|1221.5|1221.5|1219.5|73
1646998000000|2022-03-11 11:26:40|1225|1222|1223|1221.5|1225.5|1224|1223|1221.5|586
1646998010000|2022-03-11 11:26:50|1223.5|1222|1226|1225|1227|1225|1223|1221.5|2847
1646998020000|2022-03-11 11:27:00|1225.5|1224|1222|1220|1225.5|1224|1222|1220|1055
1646998030000|2022-03-11 11:27:10|1221.5|1219.5|1216.5|1214.5|1221.5|1219.5|1216.5|1214.5|1420
1646998040000|2022-03-11 11:27:20|1216|1214|1216|1214.5|1216|1214.5|1215.5|1214|219
1646998050000|2022-03-11 11:27:30|1215.5|1214|1215.5|1214|1216.5|1215|1215.5|1213.5|650
1646998060000|2022-03-11 11:27:40|1215|1213.5|1214|1212.5|1216|1214.5|1213|1211.5|727
1646998070000|2022-03-11 11:27:50|1213.5|1212|1213|1211|1215|1212.5|1212.5|1210.5|1222
1646998080000|2022-03-11 11:28:00|1214|1211.5|1212.5|1211|1214.5|1212.5|1212|1210.5|1816
1646998090000|2022-03-11 11:28:10|1213||1212||1213||1212||0
1646998100000|2022-03-11 11:28:20|1211|1210.5|1211.5|1210|1211.5|1210.5|1211|1210|2364
1646998110000|2022-03-11 11:28:30||1210.5||1210.5||1210.5||1210.5|0
1646998120000|2022-03-11 11:28:40|1212|1210|1212|1210.5|1214|1212.5|1212|1210|1884
1646998130000|2022-03-11 11:28:50|1212.5|1210|1213.5|1211.5|1213.5|1212|1212|1210|0
1646998140000|2022-03-11 11:29:00|1213|1211|1212.5|1210.5|1213|1211|1212.5|1210.5|150
1646998150000|2022-03-11 11:29:10|1213|1212|1212.5|1211|1213.5|1212|1212.5|1210.5|329
1646998160000|2022-03-11 11:29:20|1213|1210.5|1213.5|1212.5|1214|1212.5|1213|1210.5|690
1646998170000|2022-03-11 11:29:30|1213|1211.5|1213|1211.5|1213|1211.5|1213|1211.5|22
1646998190000|2022-03-11 11:29:50|1213.5|1212.5|1213|1211.5|1215|1213.5|1213|1211.5|206
1646998200000|2022-03-11 11:30:00|1212|1211|1212|1210|1212|1211|1211|1210|8
1646998210000|2022-03-11 11:30:10|1211.5|1210.5|1211.5|1210|1212|1210.5|1211.5|1210|2474
1646998220000|2022-03-11 11:30:20|1212|1210.5|1211.5|1210|1212.5|1211|1211|1210|298
1646998230000|2022-03-11 11:30:30|1212|1210.5|1212.5|1210.5|1212.5|1211.5|1212|1210.5|880
1646998240000|2022-03-11 11:30:40|1214.5|1211|1216|1213.5|1216|1214|1214|1211|1780
1646998250000|2022-03-11 11:30:50|1215.5|1213|1213|1211.5|1215.5|1213|1213|1211.5|150
1646998260000|2022-03-11 11:31:00|1213.5|1212|1213.5|1212|1213.5|1212|1213.5|1212|226
1646998270000|2022-03-11 11:31:10|1211.5|1211.5|1214|1212.5|1214|1212.5|1211|1210|25926
1646998280000|2022-03-11 11:31:20|1213.5|1212|1214|1212|1214|1212|1213|1211.5|31
1646998290000|2022-03-11 11:31:30|1213.5|1211.5|1212|1210|1213.5|1211.5|1212|1210|0
1646998300000|2022-03-11 11:31:40|1212.5|1210.5|1214.5|1213|1215|1213|1212.5|1210.5|359
1646998310000|2022-03-11 11:31:50|1214|1212.5|1214|1212.5|1215|1213|1213|1212|550
1646998320000|2022-03-11 11:32:00|1214.5|1213.5|1215|1213.5|1215|1213.5|1214.5|1213.5|301
1646998330000|2022-03-11 11:32:10|1214.5|1212.5|1213|1211.5|1214.5|1212.5|1211|1210.5|400
1646998340000|2022-03-11 11:32:20|1213.5|1212|1213|1211.5|1213.5|1212|1213|1211.5|0
1646998350000|2022-03-11 11:32:30|1212.5|1211|1212|1210.5|1213|1211.5|1212|1210.5|32
1646998360000|2022-03-11 11:32:40||1210||1210.5||1210.5||1210|0
1646998370000|2022-03-11 11:32:50|1212.5|1211|1213|1211.5|1213|1211.5|1212.5|1211|123
1646998390000|2022-03-11 11:33:10|1213.5|1212|1215.5|1213.5|1216.5|1215|1213.5|1211.5|1195
1646998400000|2022-03-11 11:33:20||1212.5||1212||1212.5||1212|18
1646998410000|2022-03-11 11:33:30|1214|1212.5|1212.5|1210.5|1214|1212.5|1211.5|1210|835
1646998420000|2022-03-11 11:33:40|1213|1211|1213|1211.5|1213|1211.5|1213|1210.5|0
1646998440000|2022-03-11 11:34:00|1213.5|1212|1213.5|1211.5|1214|1212.5|1213.5|1211.5|390
1646998470000|2022-03-11 11:34:30|1213||1213||1213||1213||0
1646998490000|2022-03-11 11:34:50|1213.5||1213.5||1213.5||1213||356
1646998500000|2022-03-11 11:35:00|1213||1213||1213||1213||0
1646998510000|2022-03-11 11:35:10|1212.5|1211|1211.5|1210.5|1212.5|1211|1211|1210|6944
1646998520000|2022-03-11 11:35:20|1212.5|1211.5|1212.5|1211|1212.5|1211.5|1211.5|1210.5|830
1646998530000|2022-03-11 11:35:30|1212|1210.5|1212.5|1211|1212.5|1211|1212|1210|164
1646998550000|2022-03-11 11:35:50|1212||1212||1212||1212||0
1646998560000|2022-03-11 11:36:00|1213|1211.5|1214|1212.5|1214|1212.5|1213|1211.5|2699
1646998570000|2022-03-11 11:36:10|1214.5|1213|1215.5|1213.5|1215.5|1213.5|1214.5|1213|159
1646998580000|2022-03-11 11:36:20|1215|1213|1212|1210.5|1215.5|1213|1211.5|1210|4069
1646998590000|2022-03-11 11:36:30|1211.5|1210|1212|1210.5|1212|1211.5|1210.5|1210|7076
1646998600000|2022-03-11 11:36:40|1211.5|1210|1211.5|1210.5|1211.5|1210.5|1211.5|1210|0
1646998610000|2022-03-11 11:36:50|1211|1210|1211.5|1210|1212|1210.5|1211|1210|150
1646998630000|2022-03-11 11:37:10|1211|1210.5|1210|1208.5|1211|1210.5|1210|1208|1046
1646998650000|2022-03-11 11:37:30|1209.5|1208|1206.5|1205|1209.5|1208|1205.5|1203.5|1445
1646998660000|2022-03-11 11:37:40|1207|1205.5|1207.5|1206|1207.5|1207|1207|1205|1331
1646998670000|2022-03-11 11:37:50|1207|1205.5|1206.5|1205|1207|1205.5|1206.5|1205|0
1646998680000|2022-03-11 11:38:00|1207|1205.5|1211|1210|1211|1210|1207|1205.5|7726
1646998690000|2022-03-11 11:38:10|1210.5|1209|1207|1205|1211|1209|1206.5|1205|1393
1646998700000|2022-03-11 11:38:20|1206.5|1204.5|1206|1204|1206.5|1204.5|1206|1204|0
1646998710000|2022-03-11 11:38:30|1206.5|1204.5|1208|1206.5|1208.5|1207|1206.5|1204.5|998
1646998720000|2022-03-11 11:38:40|1209|1207|1209.5|1208.5|1211|1209.5|1209|1206.5|2671
1646998730000|2022-03-11 11:38:50|1209|1207.5|1209.5|1207.5|1209.5|1207.5|1209|1207.5|112
1646998740000|2022-03-11 11:39:00|1209|1207|1205.5|1203|1209.5|1207|1205.5|1203|864
1646998750000|2022-03-11 11:39:10|1205||1204.5||1205||1204.5||38
1646998760000|2022-03-11 11:39:20|1205|1203.5|1208|1206|1209|1207|1205|1203.5|3048
1646998770000|2022-03-11 11:39:30|1207.5|1205|1206|1204|1207.5|1206|1206|1204|1469
1646998780000|2022-03-11 11:39:40|1206.5|1203.5|1207.5|1206|1208.5|1207|1206.5|1203|4319
1646998790000|2022-03-11 11:39:50|1208|1207|1209|1207.5|1210.5|1208.5|1208|1206|2126
1646998800000|2022-03-11 11:40:00|1208.5|1208|1208.5|1207.5|1210|1208|1208.5|1207.5|3931
1646998810000|2022-03-11 11:40:10|1208|1206.5|1207.5|1206|1208|1206.5|1207.5|1206|484
1646998830000|2022-03-11 11:40:30|1207||1207||1207||1207||0
1646998840000|2022-03-11 11:40:40|1207.5||1207.5||1207.5||1207.5||478
1646998850000|2022-03-11 11:40:50|1207|1205.5|1203.5|1202.5|1207|1205.5|1203.5|1202|1009
1646998860000|2022-03-11 11:41:00|1204|1203.5|1203|1201|1204|1203.5|1200.5|1198.5|3291
1646998870000|2022-03-11 11:41:10|1202.5|1201.5|1204.5|1203|1205|1203|1202.5|1201|482
1646998880000|2022-03-11 11:41:20|1205|1203.5|1204.5|1203|1206|1204|1204.5|1203|3079
1646998890000|2022-03-11 11:41:30|1205|1204|1207.5|1206|1208.5|1206|1204.5|1203|2439
1646998900000|2022-03-11 11:41:40|1208|1206.5|1209.5|1207.5|1209.5|1207.5|1208|1206.5|1684
1646998910000|2022-03-11 11:41:50|1210|1208|1209.5|1208|1211|1209.5|1209.5|1207.5|2639
1646998920000|2022-03-11 11:42:00|1209|1207.5|1209|1207|1209|1207.5|1209|1207|723
1646998930000|2022-03-11 11:42:10|1208.5|1206|1207|1206|1208.5|1206|1206.5|1205.5|2081
1646998940000|2022-03-11 11:42:20|1207.5|1206.5|1208.5|1207|1208.5|1207|1207.5|1206.5|564
1646998950000|2022-03-11 11:42:30|1208|1206.5|1207|1205.5|1208|1206.5|1207|1205.5|374
1646998960000|2022-03-11 11:42:40|1206.5|1206|1208|1206|1208|1206|1206.5|1206|430
1646998980000|2022-03-11 11:43:00|1208.5|1206.5|1208.5|1207|1208.5|1207|1208.5|1206.5|0
1646998990000|2022-03-11 11:43:10|1208|1206.5|1206.5|1205|1208|1206.5|1206|1204.5|1371
1646999000000|2022-03-11 11:43:20|1206|1204.5|1204.5|1203|1206|1204.5|1204|1202.5|818
1646999010000|2022-03-11 11:43:30|1204|1202.5|1204|1202|1204|1202.5|1204|1202|150
1646999020000|2022-03-11 11:43:40|||||||||289
1646999030000|2022-03-11 11:43:50|1204.5|1202.5|1210.5|1209|1210.5|1209|1204.5|1202.5|5663
1646999040000|2022-03-11 11:44:00|1211|1209.5|1209|1207|1211.5|1209.5|1209|1207|1070
1646999050000|2022-03-11 11:44:10|1208.5||1208.5||1208.5||1208.5||0
1646999060000|2022-03-11 11:44:20|1209|1207.5|1210|1208|1210|1208.5|1209|1207|292
1646999080000|2022-03-11 11:44:40|1209.5|1207.5|1208.5|1207|1209.5|1207.5|1208.5|1207|290
1646999110000|2022-03-11 11:45:10|1209|1207.5|1209.5|1208|1210|1208.5|1209|1207.5|2199
1646999130000|2022-03-11 11:45:30|||||||||207
1646999160000|2022-03-11 11:46:00|1209|1207.5|1208.5|1207|1209|1207.5|1208.5|1207|409
1646999170000|2022-03-11 11:46:10|1208||1208||1208||1208||0
1646999180000|2022-03-11 11:46:20|1207.5|1206.5|1207.5|1206|1207.5|1206.5|1207.5|1205.5|860
1646999190000|2022-03-11 11:46:30||1205.5||1206||1206||1205.5|150
1646999200000|2022-03-11 11:46:40|||||||||30
1646999210000|2022-03-11 11:46:50|1208|1205.5|1208|1206|1208|1206|1208|1205.5|486
1646999220000|2022-03-11 11:47:00|||||||||354
1646999230000|2022-03-11 11:47:10|1207.5|1205.5|1207|1206|1207.5|1206|1206.5|1205.5|300
1646999240000|2022-03-11 11:47:20|1207.5|1207|1207.5|1206|1208|1207|1207.5|1206|1175
1646999250000|2022-03-11 11:47:30|1207|1205.5|1207|1205.5|1207|1205.5|1207|1205.5|9
1646999260000|2022-03-11 11:47:40||1205||1205||1205||1205|27
1646999270000|2022-03-11 11:47:50|1206||1206||1206||1206||0
1646999290000|2022-03-11 11:48:10|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1205.5|1204|206
1646999300000|2022-03-11 11:48:20|1206||1206||1206||1206||0
1646999310000|2022-03-11 11:48:30|1205.5|1205|1208|1207|1208.5|1207.5|1205.5|1204.5|5934
1646999320000|2022-03-11 11:48:40|1207.5|1206.5|1210|1208.5|1210|1209|1207.5|1206.5|5400
1646999330000|2022-03-11 11:48:50|1210.5|1209|1209|1207.5|1211|1209|1209|1207|2835
1646999340000|2022-03-11 11:49:00|1208.5|1207|1206.5|1205|1208.5|1207|1206.5|1205|1698
1646999350000|2022-03-11 11:49:10|||||||||98
1646999360000|2022-03-11 11:49:20|1205.5|1204.5|1205|1203|1205.5|1204.5|1205|1202.5|488
1646999370000|2022-03-11 11:49:30|1204.5|1203.5|1208.5|1207|1208.5|1207|1204.5|1203.5|4017
1646999380000|2022-03-11 11:49:40|1208|1206.5|1208|1206.5|1208|1206.5|1208|1206|262
1646999390000|2022-03-11 11:49:50||1206||1206||1206||1206|122
1646999400000|2022-03-11 11:50:00|1208.5|1206.5|1211|1210|1212|1210|1208.5|1206.5|2803
1646999410000|2022-03-11 11:50:10|1211.5|1210.5|1213|1211|1214.5|1212|1211.5|1210|3064
1646999420000|2022-03-11 11:50:20|1212.5||1212.5||1212.5||1212.5||0
1646999450000|2022-03-11 11:50:50|1212|1210.5|1210.5|1209|1212.5|1210.5|1210.5|1209|1351
1646999500000|2022-03-11 11:51:40|1210|1208.5|1209|1208|1210|1209|1209|1208|4267
1646999510000|2022-03-11 11:51:50|||||||||40
1646999520000|2022-03-11 11:52:00|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|19
1646999530000|2022-03-11 11:52:10|||||||||350
1646999540000|2022-03-11 11:52:20|1209|1208|1210.5|1209|1210.5|1209|1209|1207.5|1458
1646999560000|2022-03-11 11:52:40|1211.5|1209.5|1211.5|1210|1212|1210|1211|1209.5|676
1646999570000|2022-03-11 11:52:50|1211|1209.5|1209.5|1208.5|1211|1209.5|1209.5|1208.5|661
1646999580000|2022-03-11 11:53:00|1210.5|1209|1211|1209|1211|1209|1210.5|1209|149
1646999590000|2022-03-11 11:53:10||1210||1210||1210||1210|0
1646999610000|2022-03-11 11:53:30|1211.5||1212||1212||1211.5||215
1646999620000|2022-03-11 11:53:40|1211|1209.5|1209|1207.5|1211|1209.5|1209|1207.5|608
1646999640000|2022-03-11 11:54:00|1208.5|1208|1209|1208|1209|1208|1208.5|1207.5|181
1646999650000|2022-03-11 11:54:10|||||||||77
1646999680000|2022-03-11 11:54:40|||||||||9
1646999690000|2022-03-11 11:54:50|1209.5|1208.5|1210|1209|1211|1209.5|1209.5|1208.5|782
1646999700000|2022-03-11 11:55:00|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|48
1646999720000|2022-03-11 11:55:20|1210|1209|1211|1209|1211|1209|1210|1209|309
1646999730000|2022-03-11 11:55:30|||||||||160
1646999740000|2022-03-11 11:55:40|1210.5|1209.5|1211.5|1210.5|1211.5|1210.5|1210|1209.5|262
1646999770000|2022-03-11 11:56:10|1212|1211|1214|1212.5|1214.5|1212.5|1212|1211|243
1646999800000|2022-03-11 11:56:40|1214.5|1213|1216.5|1215.5|1218|1216.5|1214.5|1213|2928
1646999810000|2022-03-11 11:56:50|1215.5|1214.5|1215.5|1214.5|1216.5|1214.5|1215.5|1214.5|436
1646999820000|2022-03-11 11:57:00|||||||||322
1646999830000|2022-03-11 11:57:10|1215|1214|1214|1212.5|1215|1214|1213.5|1212|1281
1646999840000|2022-03-11 11:57:20|1213.5||1214||1214||1213.5||651
1646999850000|2022-03-11 11:57:30|1215|1213|1215.5|1213.5|1215.5|1214|1215|1213|377
1646999870000|2022-03-11 11:57:50|1215||1215||1215||1215||0
1646999890000|2022-03-11 11:58:10|1216|1214|1215.5|1214|1216|1214|1215.5|1214|0
1646999940000|2022-03-11 11:59:00|1216.5|1214.5|1215.5|1214|1216.5|1215|1215.5|1214|708
1646999950000|2022-03-11 11:59:10||1215||1215||1215||1215|0
1646999960000|2022-03-11 11:59:20|1216.5|1214|1216.5|1215|1216.5|1215|1216.5|1214|14
1646999980000|2022-03-11 11:59:40|1215.5|1214.5|1216.5|1215|1216.5|1215|1215.5|1214.5|150
1647000000000|2022-03-11 12:00:00|1216|1214|1216|1214|1216|1214|1216|1214|628
1647000010000|2022-03-11 12:00:10|||||||||8
1647000040000|2022-03-11 12:00:40|1215.5|1215.5|1216.5|1214.5|1216.5|1216|1215.5|1214.5|2338
1647000050000|2022-03-11 12:00:50||1215||1215.5||1215.5||1215|0
1647000080000|2022-03-11 12:01:20|||||||||12
1647000090000|2022-03-11 12:01:30|||||||||260
1647000100000|2022-03-11 12:01:40|||||||||122
1647000120000|2022-03-11 12:02:00|1216|1214.5|1215.5|1214.5|1216|1214.5|1215.5|1214.5|261
1647000130000|2022-03-11 12:02:10|1216|1215|1216|1215|1216|1215|1216|1215|837
1647000140000|2022-03-11 12:02:20|1215.5||1215.5||1215.5||1215.5||82
1647000150000|2022-03-11 12:02:30|1216|1214.5|1215.5|1215|1216|1215|1215.5|1214.5|591
1647000170000|2022-03-11 12:02:50|||||||||54
1647000190000|2022-03-11 12:03:10|1216||1215.5||1216||1215.5||27
1647000210000|2022-03-11 12:03:30|||||||||200
1647000230000|2022-03-11 12:03:50||1214.5||1214.5||1214.5||1214.5|1081
1647000250000|2022-03-11 12:04:10|1216|1215|1217.5|1216|1219|1217.5|1216|1215|1298
1647000260000|2022-03-11 12:04:20|1217||1217||1217||1217||0
1647000280000|2022-03-11 12:04:40|1217.5|1216.5|1218|1216.5|1218.5|1216.5|1217.5|1216|332
1647000290000|2022-03-11 12:04:50|1219|1217|1221|1219.5|1221|1219.5|1219|1217|113
1647000300000|2022-03-11 12:05:00|1220.5|1219|1220|1218.5|1220.5|1219.5|1220|1218.5|1197
1647000310000|2022-03-11 12:05:10|1219.5||1219.5||1219.5||1219.5||270
1647000320000|2022-03-11 12:05:20|1220|1219|1220.5|1219|1220.5|1219|1220|1219|462
1647000330000|2022-03-11 12:05:30|1219.5||1219.5||1220.5||1219.5||280
1647000340000|2022-03-11 12:05:40||1218.5||1218.5||1218.5||1218.5|0
1647000360000|2022-03-11 12:06:00|||||||||1691
1647000370000|2022-03-11 12:06:10|1220|1219|1220.5|1219|1221|1219|1220|1218.5|492
1647000390000|2022-03-11 12:06:30|1220||1220||1220||1220||0
1647000400000|2022-03-11 12:06:40|1219.5||1220||1220||1219.5||237
1647000440000|2022-03-11 12:07:20|1219.5|1218.5|1219.5|1218|1219.5|1218.5|1218.5|1218|697
1647000460000|2022-03-11 12:07:40|1219|1217.5|1218.5|1217|1219|1217.5|1218.5|1217|299
1647000540000|2022-03-11 12:09:00|1219|1217.5|1219|1218.5|1219|1218.5|1219|1217.5|978
1647000560000|2022-03-11 12:09:20|||||||||352
1647000580000|2022-03-11 12:09:40|1219.5|1219|1220|1219|1221|1219.5|1219.5|1219|381
1647000600000|2022-03-11 12:10:00|1221|1219.5|1222|1221|1223|1221|1221|1219.5|303
1647000610000|2022-03-11 12:10:10|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|1221.5|1220|2266
1647000630000|2022-03-11 12:10:30||1221||1221||1221||1220.5|197
1647000640000|2022-03-11 12:10:40||1220.5||1220.5||1220.5||1220.5|0
1647000660000|2022-03-11 12:11:00|1222|1221|1223|1222|1223|1222|1222|1221|177
1647000670000|2022-03-11 12:11:10|1223.5|1222.5|1223.5|1222.5|1224|1223|1223.5|1222|143
1647000680000|2022-03-11 12:11:20|1224|1223|1224|1223|1224|1223|1224|1222.5|150
1647000730000|2022-03-11 12:12:10|1223.5|1222.5|1222.5|1221|1223.5|1222.5|1222.5|1221|810
1647000740000|2022-03-11 12:12:20||1221.5||1221||1221.5||1221|0
1647000750000|2022-03-11 12:12:30||1221.5||1221.5||1221.5||1221|0
1647000760000|2022-03-11 12:12:40||1221||1221||1221.5||1221|0
1647000770000|2022-03-11 12:12:50||1221.5||1221.5||1221.5||1221|0
1647000780000|2022-03-11 12:13:00||1221||1221.5||1221.5||1221|0
1647000800000|2022-03-11 12:13:20|1223|1222|1222.5|1222|1223|1222|1222.5|1221.5|380
1647000830000|2022-03-11 12:13:50||1221.5||1221.5||1221.5||1221.5|536
1647000840000|2022-03-11 12:14:00|1223|1222|1223|1222|1223|1222|1223|1222|197
1647000850000|2022-03-11 12:14:10|1222.5||1223||1223||1222.5||10
1647000860000|2022-03-11 12:14:20|1222|1221|1222|1221|1222|1221|1222|1221|510
1647000890000|2022-03-11 12:14:50|1221.5|1220.5|1222.5|1220.5|1222.5|1221|1221|1220.5|807
1647000900000|2022-03-11 12:15:00|1222|1221|1222|1221|1222|1221|1222|1221|0
1647000910000|2022-03-11 12:15:10||1220.5||1220.5||1220.5||1220.5|425
1647000930000|2022-03-11 12:15:30|1222.5|1221|1222|1221.5|1222.5|1221.5|1222|1221|622
1647000940000|2022-03-11 12:15:40|1222.5|1222|1223.5|1222|1224|1222.5|1222.5|1222|326
1647000950000|2022-03-11 12:15:50|1224|1221.5|1223|1221|1224|1221.5|1222.5|1221|892
1647000960000|2022-03-11 12:16:00|||||||||300
1647000970000|2022-03-11 12:16:10|1223.5|1221.5|1222.5|1221|1224|1222.5|1222.5|1221|2040
1647001000000|2022-03-11 12:16:40|1223|1221.5|1225|1223.5|1226|1224|1223|1221.5|1109
1647001010000|2022-03-11 12:16:50|1225.5|1223|1223.5|1222|1225.5|1223|1222.5|1222|1294
1647001030000|2022-03-11 12:17:10|1222.5|1221.5|1222.5|1221|1222.5|1221.5|1222|1221|649
1647001070000|2022-03-11 12:17:50|||||||||44
1647001090000|2022-03-11 12:18:10|||||||||1073
1647001120000|2022-03-11 12:18:40||1221.5||1221.5||1221.5||1221.5|354
1647001160000|2022-03-11 12:19:20|1222|1221|1222.5|1221.5|1222.5|1221.5|1222|1221|1414
1647001170000|2022-03-11 12:19:30|1222|1221|1222.5|1220.5|1222.5|1221|1221.5|1220.5|246
1647001180000|2022-03-11 12:19:40|1221.5|1220|1221.5|1219.5|1221.5|1220|1221.5|1219.5|1223
1647001200000|2022-03-11 12:20:00||1220||1219.5||1220||1219.5|0
1647001210000|2022-03-11 12:20:10|1221|1219|1219.5|1218|1221|1219|1219.5|1218|1179
1647001230000|2022-03-11 12:20:30|1220|1218.5|1220.5|1219.5|1220.5|1219.5|1220|1218.5|1017
1647001250000|2022-03-11 12:20:50|||||||||182
1647001280000|2022-03-11 12:21:20|1220||1220.5||1220.5||1220||254
1647001290000|2022-03-11 12:21:30||1220||1219.5||1220||1219.5|404
1647001300000|2022-03-11 12:21:40|1220||1220.5||1220.5||1220||85
1647001310000|2022-03-11 12:21:50|1221|1220|1221.5|1220|1221.5|1220.5|1221|1219.5|259
1647001320000|2022-03-11 12:22:00|1221||1221||1221||1221||0
1647001350000|2022-03-11 12:22:30||1220.5||1220||1220.5||1220|1036
1647001370000|2022-03-11 12:22:50|1220|1219.5|1220|1219|1221|1220|1220|1219|752
1647001400000|2022-03-11 12:23:20|1219.5||1220||1220||1219.5||150
1647001430000|2022-03-11 12:23:50|1221|1219.5|1220.5|1219|1221|1219.5|1220|1219|1072
1647001460000|2022-03-11 12:24:20|1220||1220||1220||1220||0
1647001470000|2022-03-11 12:24:30||1219.5||1219||1219.5||1219|515
1647001530000|2022-03-11 12:25:30|1219.5|1218.5|1219|1218.5|1219.5|1219|1219|1218|1558
1647001540000|2022-03-11 12:25:40|||||||||904
1647001550000|2022-03-11 12:25:50|||||||||57
1647001570000|2022-03-11 12:26:10|1220|1219|1221.5|1220.5|1221.5|1221|1220|1219|762
1647001580000|2022-03-11 12:26:20|1222|1220|1222|1221|1223.5|1222|1222|1220|932
1647001600000|2022-03-11 12:26:40|1222.5|1221.5|1223|1221.5|1223.5|1222|1222.5|1221.5|874
1647001620000|2022-03-11 12:27:00|1223.5|1222|1227.5|1226|1228|1226|1223.5|1222|377
1647001640000|2022-03-11 12:27:20|||||||||250
1647001650000|2022-03-11 12:27:30|1227|1225.5|1225.5|1224.5|1227|1225.5|1225.5|1224.5|486
1647001680000|2022-03-11 12:28:00|1226|1225|1228|1226|1228|1226|1226|1224.5|2168
1647001750000|2022-03-11 12:29:10|1227.5||1227.5||1227.5||1227.5||0
1647001780000|2022-03-11 12:29:40|1228|1226.5|1228|1227|1228|1227|1228|1226.5|9
1647001800000|2022-03-11 12:30:00|1227.5|1226.5|1228|1226.5|1228|1226.5|1227.5|1226.5|250
1647001810000|2022-03-11 12:30:10|1227.5|1226|1227.5|1226|1227.5|1226.5|1227.5|1226|279
1647001850000|2022-03-11 12:30:50|1227|1226.5|1227|1225.5|1227|1226.5|1227|1225.5|1192
1647001900000|2022-03-11 12:31:40|1226.5|1226|1226.5|1225.5|1226.5|1226|1226.5|1225.5|100
1647001930000|2022-03-11 12:32:10|1226|1225|1226.5|1225|1226.5|1225|1226|1224.5|113
1647001940000|2022-03-11 12:32:20|1226|1224.5|1225.5|1224.5|1226|1224.5|1225.5|1224.5|0
1647001950000|2022-03-11 12:32:30|1225|1224|1225|1224|1225|1224|1225|1224|781
1647001960000|2022-03-11 12:32:40|1224.5|1223.5|1224.5|1223.5|1225|1223.5|1224.5|1223.5|2765
1647001970000|2022-03-11 12:32:50|1224|1223|1224|1223|1224|1223|1224|1223|169
1647001980000|2022-03-11 12:33:00|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|578
1647002000000|2022-03-11 12:33:20|1224|1223|1224|1223|1224|1223|1224|1223|171
1647002010000|2022-03-11 12:33:30|1223.5|1222.5|1223|1221.5|1223.5|1222.5|1223|1221.5|141
1647002040000|2022-03-11 12:34:00|1222.5||1222.5||1222.5||1222.5||229
1647002050000|2022-03-11 12:34:10|1222|1220.5|1222|1221|1222|1221|1221.5|1220.5|823
1647002070000|2022-03-11 12:34:30|1222.5|1221.5|1223|1222|1223|1222|1222.5|1221.5|490
1647002080000|2022-03-11 12:34:40|1223.5||1223.5||1223.5||1223.5||406
1647002090000|2022-03-11 12:34:50|1224|1222.5|1224|1222|1225|1223.5|1224|1222|710
1647002100000|2022-03-11 12:35:00|1223.5||1223.5||1223.5||1223.5||0
1647002110000|2022-03-11 12:35:10|1223|1221.5|1223|1221.5|1223|1221.5|1222.5|1221.5|459
1647002140000|2022-03-11 12:35:40|||||||||3500
1647002150000|2022-03-11 12:35:50|||||||||3500
1647002160000|2022-03-11 12:36:00|1223.5|1222|1223.5|1222|1223.5|1222|1223|1222|171
1647002170000|2022-03-11 12:36:10|1224.5|1222.5|1226.5|1225|1227|1225|1224.5|1222.5|497
1647002180000|2022-03-11 12:36:20|1226|1224|1225|1224|1226|1224|1225|1224|542
1647002220000|2022-03-11 12:37:00|||||||||415
1647002240000|2022-03-11 12:37:20|1224.5|1223|1224.5|1223|1224.5|1223|1224.5|1223|429
1647002290000|2022-03-11 12:38:10|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|251
1647002320000|2022-03-11 12:38:40|1223|1222|1223|1221.5|1223|1222|1223|1221.5|0
1647002350000|2022-03-11 12:39:10||1222||1222||1222||1222|0
1647002360000|2022-03-11 12:39:20|1223.5|1222.5|1223.5|1222|1223.5|1222.5|1223.5|1222|1247
1647002370000|2022-03-11 12:39:30|1223|1221.5|1222|1221|1223.5|1221.5|1222|1221|13350
1647002380000|2022-03-11 12:39:40|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|552
1647002390000|2022-03-11 12:39:50|1222|1221|1221|1220.5|1222|1221|1221|1220|1901
1647002400000|2022-03-11 12:40:00|1221.5|1221|1221.5|1221|1222.5|1221|1221|1220.5|234
1647002440000|2022-03-11 12:40:40|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|175
1647002500000|2022-03-11 12:41:40|||||||||249
1647002510000|2022-03-11 12:41:50|1222|1221|1222|1221|1222.5|1221|1222|1221|399
1647002520000|2022-03-11 12:42:00|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|67
1647002530000|2022-03-11 12:42:10|1222|1221|1223|1222|1223|1222|1222|1221|775
1647002580000|2022-03-11 12:43:00|1222.5|1221|1222|1220.5|1222.5|1221|1221.5|1220|916
1647002630000|2022-03-11 12:43:50||1221||1220.5||1221||1220.5|0
1647002670000|2022-03-11 12:44:30|1222.5|1221|1222.5|1221|1222.5|1221.5|1222|1220.5|1271
1647002700000|2022-03-11 12:45:00|1222|1220.5|1222|1220.5|1222|1220.5|1222|1220.5|0
1647002710000|2022-03-11 12:45:10|1221.5|1220|1221|1219.5|1221.5|1220|1221|1219.5|485
1647002740000|2022-03-11 12:45:40|1220.5|1219|1220|1219|1220.5|1219|1220|1219|643
1647002750000|2022-03-11 12:45:50||1218.5||1218||1218.5||1218|114
1647002760000|2022-03-11 12:46:00|1219.5||1219||1219.5||1219||0
1647002770000|2022-03-11 12:46:10|1218.5|1217|1219|1217|1219|1217|1218.5|1216.5|207
1647002780000|2022-03-11 12:46:20|||||||||35
1647002790000|2022-03-11 12:46:30|1218.5||1218.5||1218.5||1218.5||0
1647002860000|2022-03-11 12:47:40||1217.5||1217||1218||1217|425
1647002960000|2022-03-11 12:49:20|1219|1218|1218.5|1217|1219|1218|1218.5|1217|474
1647002970000|2022-03-11 12:49:30|||||||||222
1647002990000|2022-03-11 12:49:50|1219|1217.5|1219.5|1218|1219.5|1218|1219|1217.5|519
1647003030000|2022-03-11 12:50:30|1219|1217.5|1218|1217|1219|1217.5|1218|1217|738
1647003040000|2022-03-11 12:50:40|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|67
1647003050000|2022-03-11 12:50:50|1219||1219.5||1219.5||1218.5||173
1647003100000|2022-03-11 12:51:40|||||||||119
1647003140000|2022-03-11 12:52:20|1220.5|1218.5|1219.5|1218|1220.5|1219|1219.5|1217.5|1042
1647003170000|2022-03-11 12:52:50|1220|1218.5|1220|1218.5|1220|1218.5|1220|1218.5|164
1647003190000|2022-03-11 12:53:10|1220.5|1219|1220.5|1219.5|1221|1220.5|1220.5|1219|668
1647003220000|2022-03-11 12:53:40|1221|1220|1222|1220.5|1222.5|1221|1221|1220|540
1647003230000|2022-03-11 12:53:50|1221|1220|1221|1219.5|1221|1220|1221|1219.5|100
1647003250000|2022-03-11 12:54:10|1220|1218.5|1219.5|1218|1220|1218.5|1219.5|1218|574
1647003260000|2022-03-11 12:54:20|1219|1217.5|1219|1217.5|1219|1217.5|1219|1217.5|0
1647003270000|2022-03-11 12:54:30|1219.5|1218|1219|1217.5|1219.5|1218.5|1219|1217.5|860
1647003360000|2022-03-11 12:56:00|1218.5|1217|1219|1217.5|1219|1217.5|1218|1217|680
1647003380000|2022-03-11 12:56:20|1218.5|1217|1218|1216.5|1218.5|1217|1218|1216.5|358
1647003400000|2022-03-11 12:56:40||1216||1216||1216||1216|77
1647003430000|2022-03-11 12:57:10|||||||||52
1647003440000|2022-03-11 12:57:20|1218.5|1216.5|1218.5|1217.5|1218.5|1217.5|1218.5|1216.5|201
1647003470000|2022-03-11 12:57:50|1218|1216.5|1218|1216.5|1218|1216.5|1218|1216.5|86
1647003480000|2022-03-11 12:58:00|1218.5||1218.5||1218.5||1218.5||0
1647003490000|2022-03-11 12:58:10|1218||1218||1218||1218||0
1647003520000|2022-03-11 12:58:40|1218.5||1218.5||1218.5||1218.5||0
1647003540000|2022-03-11 12:59:00||1217||1217||1217||1217|0
1647003570000|2022-03-11 12:59:30|1218||1218||1218||1218||0
1647003590000|2022-03-11 12:59:50|1218.5|1217.5|1220|1219|1220|1219|1218.5|1217.5|4130
1647003600000|2022-03-11 13:00:00|1219.5|1218.5|1220.5|1219|1220.5|1219.5|1219|1217.5|1264
1647003610000|2022-03-11 13:00:10|1220||1220||1220||1220||0
1647003620000|2022-03-11 13:00:20|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219|115
1647003650000|2022-03-11 13:00:50|1220|1219|1219.5|1217.5|1220.5|1219|1219.5|1217.5|393
1647003660000|2022-03-11 13:01:00|1219|1217|1219|1217.5|1219.5|1217.5|1219|1217|0
1647003680000|2022-03-11 13:01:20|1218.5|1217|1218|1217|1219|1217|1218|1217|11
1647003690000|2022-03-11 13:01:30||1216.5||1216.5||1216.5||1216.5|86
1647003710000|2022-03-11 13:01:50|1218.5|1217|1218.5|1217|1218.5|1217|1218.5|1217|12
1647003720000|2022-03-11 13:02:00|1219|1217.5|1219.5|1218|1219.5|1218|1219|1217.5|318
1647003730000|2022-03-11 13:02:10|1220.5|1218.5|1221|1219|1221|1219|1220.5|1218.5|429
1647003790000|2022-03-11 13:03:10|1222|1220|1222.5|1221|1223|1222|1222|1220|938
1647003800000|2022-03-11 13:03:20|1222|1220.5|1222|1220.5|1222|1220.5|1222|1220.5|226
1647003820000|2022-03-11 13:03:40||1221||1220.5||1221||1220.5|150
1647003830000|2022-03-11 13:03:50||1221||1220.5||1221||1220.5|838
1647003860000|2022-03-11 13:04:20|1221.5|1221|1222|1221|1222|1221|1221.5|1221|429
1647003880000|2022-03-11 13:04:40|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|106
1647003900000|2022-03-11 13:05:00|1222|1221|1222.5|1221|1222.5|1221|1222|1221|253
1647003920000|2022-03-11 13:05:20|||||||||172
1647003960000|2022-03-11 13:06:00|1223.5|1221.5|1223|1221.5|1223.5|1222|1223|1221.5|531
1647003970000|2022-03-11 13:06:10||1222||1221.5||1222||1221.5|150
1647004000000|2022-03-11 13:06:40||1222||1221.5||1222||1221.5|0
1647004010000|2022-03-11 13:06:50|1223.5|1222|1223.5|1222|1223.5|1223|1223|1222|425
1647004060000|2022-03-11 13:07:40|1224|1222.5|1225.5|1224|1227|1225.5|1224|1222.5|1217
1647004070000|2022-03-11 13:07:50|1224.5|1223.5|1224.5|1222.5|1224.5|1223.5|1224.5|1222.5|685
1647004090000|2022-03-11 13:08:10||1223||1223||1223||1223|0
1647004100000|2022-03-11 13:08:20|1225.5|1223.5|1225.5|1224|1225.5|1224|1225.5|1222.5|763
1647004130000|2022-03-11 13:08:50|1225|1223.5|1224.5|1223.5|1225|1224|1224.5|1223.5|435
1647004140000|2022-03-11 13:09:00|1225.5|1224|1225.5|1224|1225.5|1224|1225.5|1223.5|62
1647004160000|2022-03-11 13:09:20||1224.5||1224||1224.5||1224|0
1647004170000|2022-03-11 13:09:30||1224.5||1224.5||1224.5||1224.5|87
1647004190000|2022-03-11 13:09:50|1226|1225|1226|1225|1227.5|1226.5|1226|1225|963
1647004240000|2022-03-11 13:10:40|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|174
1647004290000|2022-03-11 13:11:30|1226|1225|1226|1224.5|1226|1225|1225|1224|739
1647004300000|2022-03-11 13:11:40|1225.5|1224|1225|1223.5|1225.5|1224|1224.5|1223.5|277
1647004310000|2022-03-11 13:11:50|1224.5||1225||1225||1224.5||0
1647004320000|2022-03-11 13:12:00|1224|1223|1223.5|1222|1225|1223|1223.5|1222|659
1647004330000|2022-03-11 13:12:10|||||||||170
1647004340000|2022-03-11 13:12:20|||||||||494
1647004420000|2022-03-11 13:13:40|||||||||100
1647004450000|2022-03-11 13:14:10|1223|1221.5|1221.5|1220.5|1223|1221.5|1221.5|1220.5|312
1647004540000|2022-03-11 13:15:40|1222|1221|1222|1221|1222|1221|1222|1220.5|510
1647004550000|2022-03-11 13:15:50|1221.5||1222||1222||1221.5||27
1647004580000|2022-03-11 13:16:20|1221.5||1222||1222||1221.5||60
1647004600000|2022-03-11 13:16:40|1222.5|1221.5|1223.5|1222|1223.5|1222|1222|1221.5|1324
1647004620000|2022-03-11 13:17:00|1224|1222.5|1224|1223|1224|1223|1224|1222.5|108
1647004630000|2022-03-11 13:17:10|1224.5|1223.5|1225.5|1223.5|1226|1223.5|1224.5|1223.5|226
1647004640000|2022-03-11 13:17:20|1226|1224|1228|1226.5|1229|1227.5|1226|1224|844
1647004650000|2022-03-11 13:17:30|1227.5|1226|1226.5|1224.5|1228|1226|1226|1224.5|374
1647004700000|2022-03-11 13:18:20|1226|1224|1223.5|1222|1226|1224|1223.5|1222|1838
1647004750000|2022-03-11 13:19:10||1222.5||1222||1222.5||1222|0
1647004790000|2022-03-11 13:19:50|1223|1222.5|1223.5|1222.5|1223.5|1222.5|1223|1222.5|201
1647004800000|2022-03-11 13:20:00|1224||1224||1224||1224||127
1647004850000|2022-03-11 13:20:50|1224.5|1223|1224.5|1223|1225|1223.5|1224|1222.5|989
1647004860000|2022-03-11 13:21:00|1224|1223.5|1225|1223.5|1225|1223.5|1224|1223.5|168
1647004870000|2022-03-11 13:21:10|1225.5|1224.5|1226.5|1224.5|1227|1224.5|1225.5|1224.5|112
1647004890000|2022-03-11 13:21:30|1227|1225|1226.5|1225.5|1227|1225.5|1226.5|1225|74
1647004920000|2022-03-11 13:22:00|1226|1225|1226|1224.5|1226|1225|1226|1224.5|755
1647004950000|2022-03-11 13:22:30||1225||1225.5||1225.5||1225|188
1647004960000|2022-03-11 13:22:40|1226.5|1226|1227.5|1225.5|1227.5|1226|1226.5|1225.5|161
1647004970000|2022-03-11 13:22:50|1228|1226|1228.5|1226.5|1228.5|1226.5|1227.5|1226|0
1647005050000|2022-03-11 13:24:10|1228||1228||1228||1228||4
1647005110000|2022-03-11 13:25:10|1227.5|1226|1227|1225|1227.5|1226|1227|1225|1088
1647005170000|2022-03-11 13:26:10|||||||||9
1647005220000|2022-03-11 13:27:00|||||||||226
1647005280000|2022-03-11 13:28:00|1226.5|1224.5|1226|1224|1226.5|1224.5|1224|1223.5|2977
1647005310000|2022-03-11 13:28:30||1224.5||1224.5||1224.5||1224.5|0
1647005330000|2022-03-11 13:28:50|1225.5|1225|1226.5|1224.5|1226.5|1225.5|1225.5|1224.5|1938
1647005400000|2022-03-11 13:30:00|1227|1225|1227|1225.5|1227|1226|1227|1225|476
1647005410000|2022-03-11 13:30:10|1226.5||1226.5||1226.5||1226.5||0
1647005430000|2022-03-11 13:30:30|1226|1226|1226|1224.5|1226|1226|1226|1224.5|556
1647005520000|2022-03-11 13:32:00|1225.5|1224|1224|1222.5|1226|1224|1224|1222.5|2219
1647005550000|2022-03-11 13:32:30|1224.5|1223|1224.5|1223|1224.5|1223|1224|1223|569
1647005590000|2022-03-11 13:33:10|1224||1224||1224||1224||0
1647005620000|2022-03-11 13:33:40|1223|1222.5|1223|1222|1223|1222.5|1223|1222|465
1647005670000|2022-03-11 13:34:30|||||||||38
1647005680000|2022-03-11 13:34:40|1222.5|1221.5|1222.5|1221|1222.5|1221.5|1221.5|1220.5|628
1647005690000|2022-03-11 13:34:50||1221.5||1221.5||1221.5||1221.5|128
1647005700000|2022-03-11 13:35:00|1222|1221|1222|1221|1222.5|1221|1222|1221|190
1647005720000|2022-03-11 13:35:20|1222.5|1221.5|1222.5|1221.5|1223|1221.5|1222.5|1221.5|118
1647005760000|2022-03-11 13:36:00|||||||||36
1647005800000|2022-03-11 13:36:40|||||||||9
1647005820000|2022-03-11 13:37:00|1222|1221|1220|1218.5|1222|1221|1220|1218.5|1621
1647006030000|2022-03-11 13:40:30|1220.5|1219|1220.5|1219|1220.5|1219|1220.5|1219|856
1647006040000|2022-03-11 13:40:40|1220|1218.5|1219|1217|1220|1218.5|1219|1217|570
1647006090000|2022-03-11 13:41:30|||||||||4
1647006120000|2022-03-11 13:42:00||1217.5||1217.5||1217.5||1217.5|0
1647006200000|2022-03-11 13:43:20|1218.5|1218|1218.5|1217.5|1219|1218|1218.5|1217.5|3017
1647006300000|2022-03-11 13:45:00|1218|1217|1218|1216.5|1218|1217|1218|1216.5|3237
1647006310000|2022-03-11 13:45:10|||||||||421
1647006450000|2022-03-11 13:47:30|||||||||26
1647006500000|2022-03-11 13:48:20|1217.5|1216|1216.5|1215|1217.5|1216|1216|1215|2388
1647006520000|2022-03-11 13:48:40|1216||1216||1216.5||1216||0
1647006540000|2022-03-11 13:49:00|1215.5|1214.5|1215.5|1214|1215.5|1214.5|1215.5|1214|1028
1647006570000|2022-03-11 13:49:30|1216|1214.5|1216|1214.5|1216|1214.5|1215.5|1214.5|697
1647006590000|2022-03-11 13:49:50|1216.5|1215|1216.5|1215.5|1217|1215.5|1216.5|1215|702
1647006610000|2022-03-11 13:50:10|1217|1216|1217|1216|1217|1216|1217|1216|217
1647006620000|2022-03-11 13:50:20|1218|1216.5|1218|1216.5|1218|1216.5|1218|1216.5|196
1647006630000|2022-03-11 13:50:30||1217||1217||1217||1217|0
1647006650000|2022-03-11 13:50:50|1218.5|1218|1218.5|1217|1219|1218|1218|1217|514
1647006700000|2022-03-11 13:51:40|1218||1218||1218||1218||0
1647006730000|2022-03-11 13:52:10|1217.5|1216.5|1217|1215.5|1217.5|1216.5|1217|1215.5|1814
1647006900000|2022-03-11 13:55:00|1216.5|1215|1216|1215|1216.5|1215|1216|1215|555
1647006920000|2022-03-11 13:55:20|1216.5|1215.5|1216.5|1215|1216.5|1215.5|1216.5|1215|583
1647006960000|2022-03-11 13:56:00|1216||1216||1216.5||1216||150
1647006980000|2022-03-11 13:56:20|1215.5|1214.5|1215|1214|1215.5|1214.5|1215|1214|1522
1647006990000|2022-03-11 13:56:30|||||||||127
1647007000000|2022-03-11 13:56:40|1215.5||1215.5||1215.5||1215.5||312
1647007010000|2022-03-11 13:56:50|1215|1214.5|1215|1214|1215|1214.5|1215|1214|284
1647007080000|2022-03-11 13:58:00|1215.5|1214.5|1218.5|1217|1218.5|1217|1215.5|1214.5|847
1647007090000|2022-03-11 13:58:10|1218||1218||1218||1218||400
1647007110000|2022-03-11 13:58:30|1218.5|1217.5|1218|1217|1218.5|1217.5|1218|1216.5|1295
1647007120000|2022-03-11 13:58:40|1217.5|1216|1218|1216|1218|1216|1217|1215.5|295
1647007130000|2022-03-11 13:58:50||1216.5||1216.5||1216.5||1216.5|0
1647007180000|2022-03-11 13:59:40||1217||1217||1217||1217|0
1647007200000|2022-03-11 14:00:00|||||||||412
1647007230000|2022-03-11 14:00:30|1217.5|1215.5|1216|1215|1217.5|1217|1216|1215|2231
1647007250000|2022-03-11 14:00:50|1215.5||1216||1216||1215.5||0
1647007260000|2022-03-11 14:01:00|1215.5||1215.5||1215.5||1215.5||0
1647007270000|2022-03-11 14:01:10|1216||1215.5||1216||1215.5||75
1647007280000|2022-03-11 14:01:20|1216||1216||1216||1216||15
1647007340000|2022-03-11 14:02:20|1216.5|1215.5|1216.5|1215|1217|1215.5|1216.5|1215|1977
1647007350000|2022-03-11 14:02:30|1217|1216|1216.5|1215.5|1217|1216|1216.5|1215.5|596
1647007400000|2022-03-11 14:03:20|1216|1215|1215|1214|1216|1215|1215|1214|884
1647007450000|2022-03-11 14:04:10|1214.5|1213|1214|1213|1214.5|1213.5|1214|1213|480
1647007460000|2022-03-11 14:04:20|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|161
1647007470000|2022-03-11 14:04:30|1214|1213|1214.5|1213|1214.5|1213.5|1214|1213|135
1647007510000|2022-03-11 14:05:10|1215|1213.5|1215|1213.5|1215|1213.5|1215|1213.5|154
1647007520000|2022-03-11 14:05:20|1214.5||1214.5||1214.5||1214.5||4
1647007550000|2022-03-11 14:05:50|1214|1213|1214|1213|1214|1213|1214|1213|186
1647007580000|2022-03-11 14:06:20|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|237
1647007610000|2022-03-11 14:06:50|1215||1215||1215||1214.5||490
1647007640000|2022-03-11 14:07:20|1214.5||1214.5||1214.5||1214.5||0
1647007710000|2022-03-11 14:08:30|1214|1213|1214|1213|1214|1213|1214|1213|327
1647007800000|2022-03-11 14:10:00|||||||||4
1647007820000|2022-03-11 14:10:20|1213.5|1212.5|1212|1210.5|1213.5|1212.5|1211.5|1210.5|2222
1647007830000|2022-03-11 14:10:30|||||||||207
1647007850000|2022-03-11 14:10:50|1211.5||1211.5||1212||1211||434
1647007920000|2022-03-11 14:12:00|1212|1211|1216|1215|1216|1215|1212|1210.5|2912
1647007930000|2022-03-11 14:12:10|1216.5|1216|1215.5|1214|1216.5|1216|1215.5|1214|852
1647007990000|2022-03-11 14:13:10|||||||||150
1647008010000|2022-03-11 14:13:30|1215|1213.5|1214.5|1213.5|1215|1213.5|1214|1213|1295
1647008030000|2022-03-11 14:13:50|1214||1214.5||1214.5||1214||222
1647008070000|2022-03-11 14:14:30|1214||1214.5||1214.5||1214||288
1647008090000|2022-03-11 14:14:50|1215|1214|1215|1214|1215|1214|1214.5|1214|1894
1647008120000|2022-03-11 14:15:20|||||||||44
1647008190000|2022-03-11 14:16:30|1214.5|1213.5|1214.5|1213|1214.5|1213.5|1214.5|1213|569
1647008220000|2022-03-11 14:17:00|1215|1213.5|1215|1213.5|1215|1214|1215|1213.5|490
1647008230000|2022-03-11 14:17:10|1214.5||1214.5||1214.5||1214.5||0
1647008250000|2022-03-11 14:17:30|1215||1215||1215||1215||0
1647008300000|2022-03-11 14:18:20|1215.5|1214|1214.5|1213|1215.5|1214|1214.5|1213|1203
1647008320000|2022-03-11 14:18:40|1214|1212.5|1213.5|1212.5|1214|1213|1213.5|1212.5|763
1647008350000|2022-03-11 14:19:10|||||||||794
1647008410000|2022-03-11 14:20:10|||||||||258
1647008440000|2022-03-11 14:20:40|1213|1212|1213|1212|1213|1212|1213|1212|249
1647008470000|2022-03-11 14:21:10|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|207
1647008510000|2022-03-11 14:21:50|1213|1213|1213|1212|1213|1213|1213|1212|278
1647008520000|2022-03-11 14:22:00|||||||||341
1647008560000|2022-03-11 14:22:40|1213.5||1213||1213.5||1213||150
1647008630000|2022-03-11 14:23:50|1213.5|1212.5|1214|1212.5|1214|1213|1213.5|1212.5|636
1647008640000|2022-03-11 14:24:00|||||||||498
1647008710000|2022-03-11 14:25:10|1213.5||1213.5||1213.5||1213.5||0
1647008720000|2022-03-11 14:25:20|1213|1212|1213.5|1212|1213.5|1212|1213|1212|336
1647008730000|2022-03-11 14:25:30|1214|1212.5|1214|1212.5|1214|1212.5|1214|1212.5|150
1647008750000|2022-03-11 14:25:50|||||||||409
1647008760000|2022-03-11 14:26:00|||||||||251
1647008820000|2022-03-11 14:27:00|||||||||256
1647008830000|2022-03-11 14:27:10|1213.5||1213.5||1213.5||1213.5||0
1647008870000|2022-03-11 14:27:50|1213|1212|1213.5|1212|1213.5|1212|1213|1212|611
1647008900000|2022-03-11 14:28:20|1213||1213||1213||1213||0
1647008960000|2022-03-11 14:29:20|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|474
1647008990000|2022-03-11 14:29:50||1212||1211.5||1212||1211.5|780
1647009000000|2022-03-11 14:30:00|||||||||75
1647009010000|2022-03-11 14:30:10|1212|1211|1212.5|1211|1212.5|1211|1211.5|1210.5|2762
1647009020000|2022-03-11 14:30:20|1212|1210.5|1211.5|1210.5|1212|1210.5|1211.5|1210.5|55
1647009030000|2022-03-11 14:30:30|1211|1209.5|1211|1209.5|1211|1210|1210.5|1209.5|428
1647009040000|2022-03-11 14:30:40|1210.5|1210|1211|1209.5|1211|1210|1210.5|1209.5|451
1647009050000|2022-03-11 14:30:50|1210.5||1210.5||1210.5||1210.5||0
1647009060000|2022-03-11 14:31:00|1211|1210|1210.5|1209.5|1211.5|1210|1210.5|1209.5|2921
1647009070000|2022-03-11 14:31:10|1210|1209|1207|1205.5|1210|1209|1207|1205.5|3980
1647009080000|2022-03-11 14:31:20|1208|1206|1208|1207|1209|1207|1207.5|1206|1683
1647009090000|2022-03-11 14:31:30|1207.5|1206|1207|1205.5|1207.5|1206|1206.5|1205.5|485
1647009150000|2022-03-11 14:32:30|1206.5|1205|1204|1203|1206.5|1205|1204|1203|1581
1647009160000|2022-03-11 14:32:40|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|1203.5|1203.5|2394
1647009180000|2022-03-11 14:33:00|1204|1203|1204.5|1203.5|1204.5|1203.5|1203.5|1203|1711
1647009190000|2022-03-11 14:33:10||1204||1203.5||1204||1203.5|1063
1647009200000|2022-03-11 14:33:20|||||||||377
1647009210000|2022-03-11 14:33:30|1204||1204.5||1204.5||1204||178
1647009220000|2022-03-11 14:33:40|1205|1204|1205|1204|1205|1204|1205|1204|693
1647009230000|2022-03-11 14:33:50|1206|1204.5|1207|1206|1207|1206|1205.5|1204.5|1955
1647009240000|2022-03-11 14:34:00|1206|1205.5|1207|1206|1207|1206|1206|1205|92
1647009250000|2022-03-11 14:34:10|1207.5|1206.5|1210|1208.5|1210.5|1209|1207.5|1206.5|883
1647009260000|2022-03-11 14:34:20|1208.5|1208|1209.5|1208.5|1210|1208.5|1208.5|1208|200
1647009270000|2022-03-11 14:34:30|1209|1208|1209|1208|1209|1208|1209|1208|302
1647009280000|2022-03-11 14:34:40|||||||||9
1647009290000|2022-03-11 14:34:50|||||||||8
1647009300000|2022-03-11 14:35:00|||||||||2
1647009320000|2022-03-11 14:35:20|||||||||25
1647009330000|2022-03-11 14:35:30|1210|1208.5|1212|1210.5|1212|1211|1209.5|1208|4770
1647009340000|2022-03-11 14:35:40|1211.5|1210|1211|1209.5|1212|1210|1211|1209.5|848
1647009350000|2022-03-11 14:35:50|1211.5|1210|1211.5|1210|1212|1210|1211.5|1210|13
1647009380000|2022-03-11 14:36:20|1211||1211.5||1211.5||1211||0
1647009390000|2022-03-11 14:36:30|1211|1209.5|1208.5|1207.5|1211|1209.5|1208.5|1207|1278
1647009400000|2022-03-11 14:36:40|1208||1208.5||1208.5||1208||887
1647009410000|2022-03-11 14:36:50|||||||||205
1647009450000|2022-03-11 14:37:30|1209|1208|1209|1208|1209|1208|1209|1207.5|906
1647009460000|2022-03-11 14:37:40|||||||||4
1647009470000|2022-03-11 14:37:50|||||||||205
1647009500000|2022-03-11 14:38:20|1208.5|1207.5|1208.5|1207.5|1209|1208|1208.5|1207.5|716
1647009530000|2022-03-11 14:38:50|1208|1206.5|1206|1204.5|1208|1206.5|1206|1204.5|941
1647009540000|2022-03-11 14:39:00|1205.5|1204|1203.5|1202.5|1205.5|1204|1203.5|1202.5|2143
1647009550000|2022-03-11 14:39:10|1203|1203|1204|1203|1204.5|1203|1203|1203|554
1647009570000|2022-03-11 14:39:30|1203.5|1202.5|1203.5|1202|1204|1202.5|1203.5|1202|549
1647009580000|2022-03-11 14:39:40|1203||1203||1203||1203||0
1647009590000|2022-03-11 14:39:50|1202.5|1201.5|1202.5|1201.5|1203|1201.5|1202.5|1201.5|368
1647009600000|2022-03-11 14:40:00|1202|1201|1201|1199.5|1202|1201|1200.5|1199.5|1079
1647009610000|2022-03-11 14:40:10|1201.5||1201.5||1201.5||1201.5||0
1647009620000|2022-03-11 14:40:20|1201||1201||1201||1201||0
1647009630000|2022-03-11 14:40:30|1200.5|1199|1200|1198.5|1200.5|1199|1200|1198.5|160
1647009660000|2022-03-11 14:41:00|1199||1199||1199||1199||94
1647009670000|2022-03-11 14:41:10|1198.5|1197.5|1198.5|1197|1198.5|1197.5|1198.5|1197|544
1647009680000|2022-03-11 14:41:20|||||||||17
1647009770000|2022-03-11 14:42:50|1199|1197.5|1199|1198|1200|1199.5|1198.5|1197.5|3574
1647009800000|2022-03-11 14:43:20|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|394
1647009810000|2022-03-11 14:43:30|1199|1198|1199|1198|1199.5|1198|1199|1197.5|662
1647009830000|2022-03-11 14:43:50|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|294
1647009840000|2022-03-11 14:44:00|1199|1198|1199|1198|1199|1198|1198.5|1198|262
1647009860000|2022-03-11 14:44:20|||||||||100
1647009870000|2022-03-11 14:44:30|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|276
1647009880000|2022-03-11 14:44:40|1198|1197|1198|1197|1198|1197|1198|1197|687
1647009890000|2022-03-11 14:44:50|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|321
1647009900000|2022-03-11 14:45:00|1198|1197|1198.5|1198|1198.5|1198|1198|1197|1317
1647009910000|2022-03-11 14:45:10|1199.5|1198.5|1199|1198|1199.5|1198.5|1199|1198|398
1647009940000|2022-03-11 14:45:40|||||||||2
1647009950000|2022-03-11 14:45:50|||||||||331
1647009970000|2022-03-11 14:46:10|1198.5|1197|1197.5|1196.5|1198.5|1197|1197.5|1196.5|421
1647009990000|2022-03-11 14:46:30|1198|1197|1200|1198.5|1200|1199|1198|1197|1306
1647010000000|2022-03-11 14:46:40||1199||1198.5||1199||1198.5|9
1647010010000|2022-03-11 14:46:50||1199||1199||1199||1199|0
1647010020000|2022-03-11 14:47:00|1199.5|1198.5|1198|1197|1199.5|1198.5|1198|1197|2639
1647010030000|2022-03-11 14:47:10||1196.5||1196.5||1196.5||1196.5|61
1647010090000|2022-03-11 14:48:10|1197.5|1196|1197.5|1196|1197.5|1196|1197|1196|348
1647010110000|2022-03-11 14:48:30|1196.5|1195.5|1196|1195|1196.5|1195.5|1196|1195|4351
1647010120000|2022-03-11 14:48:40|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|31
1647010200000|2022-03-11 14:50:00|1196|1195|1195.5|1194.5|1196|1195|1195.5|1194.5|363
1647010230000|2022-03-11 14:50:30|1196|1195|1196.5|1195.5|1196.5|1195.5|1196|1194.5|2263
1647010240000|2022-03-11 14:50:40|1196|1195|1196.5|1195|1196.5|1195|1196|1194.5|102
1647010250000|2022-03-11 14:50:50|||||||||210
1647010270000|2022-03-11 14:51:10|||||||||831
1647010280000|2022-03-11 14:51:20|1196|1193.5|1196|1194.5|1196|1195|1195|1193.5|534
1647010300000|2022-03-11 14:51:40|1195.5||1196||1196||1195.5||3203
1647010320000|2022-03-11 14:52:00|1195.5|1194|1193.5|1192.5|1196|1194|1193.5|1192.5|1080
1647010330000|2022-03-11 14:52:10|1193|1192|1193|1192|1193|1192|1193|1192|163
1647010370000|2022-03-11 14:52:50|||||||||2000
1647010420000|2022-03-11 14:53:40|1192.5|1191.5|1193|1191.5|1193|1191.5|1192.5|1191|204
1647010430000|2022-03-11 14:53:50|1192.5|1191|1192.5|1191|1192.5|1191|1192.5|1191|112
1647010440000|2022-03-11 14:54:00|||||||||190
1647010500000|2022-03-11 14:55:00|1192|1190.5|1191.5|1190|1192|1190.5|1191.5|1190|923
1647010510000|2022-03-11 14:55:10|||||||||18
1647010550000|2022-03-11 14:55:50|1191|1190.5|1191|1190|1191|1190.5|1191|1190|177
1647010560000|2022-03-11 14:56:00|1190.5|1189.5|1190.5|1188.5|1190.5|1189.5|1190.5|1188.5|857
1647010570000|2022-03-11 14:56:10|1190|1188|1189.5|1188|1190|1188|1189.5|1187.5|214
1647010640000|2022-03-11 14:57:20|1189|1187.5|1189|1187.5|1189|1187.5|1189|1187.5|776
1647010650000|2022-03-11 14:57:30||1188||1188||1188||1188|483
1647010670000|2022-03-11 14:57:50|1189.5|1188.5|1192|1190|1192|1191|1189.5|1188|3520
1647010680000|2022-03-11 14:58:00|1191.5|1190.5|1191.5|1190|1191.5|1191|1191.5|1190|613
1647010690000|2022-03-11 14:58:10|1192|1190.5|1191.5|1190|1192|1191|1191.5|1190|251
1647010710000|2022-03-11 14:58:30|1192|1190.5|1192|1190.5|1192|1190.5|1192|1190.5|0
1647010720000|2022-03-11 14:58:40|1191.5|1190|1191.5|1190|1191.5|1190|1191.5|1190|57
1647010730000|2022-03-11 14:58:50|1191|1189.5|1190|1189|1191|1189.5|1190|1189|373
1647010750000|2022-03-11 14:59:10|1190.5|1189.5|1190|1188.5|1190.5|1189.5|1190|1188.5|923
1647010780000|2022-03-11 14:59:40|1189.5|1188|1188.5|1187.5|1189.5|1188|1188.5|1187.5|1220
1647010790000|2022-03-11 14:59:50|1188|1187|1188|1186.5|1188|1187|1188|1186.5|1729
1647010800000|2022-03-11 15:00:00|1187|1186|1187|1186|1188|1186|1187|1186|640
1647010810000|2022-03-11 15:00:10|||||||||1255
1647010820000|2022-03-11 15:00:20|1186.5||1186.5||1186.5||1186.5||116
1647010830000|2022-03-11 15:00:30|||||||||43
1647010840000|2022-03-11 15:00:40|1186|1185|1187|1186|1187|1186|1186|1184.5|226
1647010850000|2022-03-11 15:00:50|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|83
1647010860000|2022-03-11 15:01:00|1185.5|1184.5|1186.5|1185.5|1186.5|1185.5|1185.5|1184.5|273
1647010870000|2022-03-11 15:01:10|1187|1186|1187|1186|1187|1186|1187|1186|724
1647010890000|2022-03-11 15:01:30|1187.5|1187|1187|1186|1187.5|1187|1187|1186|1154
1647010910000|2022-03-11 15:01:50|1186.5||1186.5||1186.5||1186.5||223
1647010920000|2022-03-11 15:02:00|1187||1187||1187||1187||0
1647010940000|2022-03-11 15:02:20|1186.5||1186.5||1186.5||1186.5||146
1647010950000|2022-03-11 15:02:30||1185.5||1185||1185.5||1185|203
1647010980000|2022-03-11 15:03:00|1186|1184.5|1185.5|1184|1186|1184.5|1185.5|1184|2025
1647010990000|2022-03-11 15:03:10||1183.5||1183.5||1183.5||1183.5|247
1647011010000|2022-03-11 15:03:30|1185||1184||1185||1184||42
1647011020000|2022-03-11 15:03:40|1184.5|1184|1185|1184|1185|1184|1184.5|1184|795
1647011030000|2022-03-11 15:03:50|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|569
1647011100000|2022-03-11 15:05:00|1185|1184|1186.5|1185|1186.5|1185|1184.5|1184|1159
1647011120000|2022-03-11 15:05:20|1187|1185.5|1188|1186.5|1189.5|1188|1187|1185.5|2212
1647011160000|2022-03-11 15:06:00|1187.5|1186|1185|1183.5|1188|1186|1184.5|1183.5|1207
1647011180000|2022-03-11 15:06:20|1185.5|1184|1185|1184|1185.5|1184|1185|1184|0
1647011190000|2022-03-11 15:06:30|1185.5|1184.5|1186|1185|1186|1185|1185.5|1184.5|117
1647011200000|2022-03-11 15:06:40|1186.5|1185.5|1187|1185|1187|1185.5|1186.5|1185|421
1647011220000|2022-03-11 15:07:00||1185.5||1185.5||1185.5||1185.5|0
1647011230000|2022-03-11 15:07:10|1186.5|1185|1186|1184.5|1186.5|1185|1186|1184.5|621
1647011240000|2022-03-11 15:07:20||1185||1185||1185||1185|0
1647011250000|2022-03-11 15:07:30|1185.5|1184.5|1185.5|1184|1185.5|1184.5|1185.5|1184|636
1647011270000|2022-03-11 15:07:50|1185|1183.5|1184.5|1183.5|1185.5|1183.5|1184.5|1183.5|621
1647011300000|2022-03-11 15:08:20|1185.5||1184.5||1185.5||1184.5||208
1647011310000|2022-03-11 15:08:30|||||||||8
1647011320000|2022-03-11 15:08:40|||||||||500
1647011330000|2022-03-11 15:08:50|1185|1184|1184.5|1183.5|1185.5|1184|1184.5|1183.5|661
1647011340000|2022-03-11 15:09:00|||||||||932
1647011350000|2022-03-11 15:09:10|1184|1183|1184.5|1183|1184.5|1183|1184|1183|478
1647011360000|2022-03-11 15:09:20|1184|1182.5|1184|1182.5|1184|1182.5|1183.5|1182.5|408
1647011370000|2022-03-11 15:09:30|1183.5||1184||1184||1183.5||0
1647011380000|2022-03-11 15:09:40|1183|1181.5|1182.5|1181|1183|1182|1182|1180.5|1481
1647011390000|2022-03-11 15:09:50|||||||||396
1647011400000|2022-03-11 15:10:00|1183|1181.5|1184|1183|1184|1183|1183|1181.5|349
1647011420000|2022-03-11 15:10:20|1184.5|1183.5|1185|1184|1185|1184|1184.5|1183.5|549
1647011440000|2022-03-11 15:10:40|1185.5|1185|1186.5|1185|1186.5|1185|1185.5|1185|601
1647011450000|2022-03-11 15:10:50|1187|1185.5|1186.5|1185|1187.5|1186|1186.5|1185|170
1647011460000|2022-03-11 15:11:00|1186|1184.5|1183.5|1182.5|1186|1184.5|1183.5|1181.5|1514
1647011480000|2022-03-11 15:11:20|||||||||50
1647011490000|2022-03-11 15:11:30|||||||||545
1647011520000|2022-03-11 15:12:00|1183|1181|1181.5|1180|1183|1181|1181.5|1179.5|386
1647011570000|2022-03-11 15:12:50|1182|1180.5|1182|1181|1182|1181|1182|1180|336
1647011580000|2022-03-11 15:13:00|1181.5||1181.5||1182||1181.5||938
1647011610000|2022-03-11 15:13:30||1180.5||1180.5||1180.5||1180.5|55
1647011630000|2022-03-11 15:13:50|1181|1180|1180|1178.5|1181|1180|1180|1178.5|2524
1647011640000|2022-03-11 15:14:00|1180.5|1179|1181.5|1180|1181.5|1180.5|1180.5|1179|380
1647011650000|2022-03-11 15:14:10||1180.5||1180.5||1180.5||1180.5|0
1647011700000|2022-03-11 15:15:00|1181|1180|1180|1178.5|1181.5|1180|1180|1178.5|1202
1647011710000|2022-03-11 15:15:10||1179||1179||1179||1179|138
1647011720000|2022-03-11 15:15:20|||||||||430
1647011730000|2022-03-11 15:15:30|1181|1180|1181|1180|1181|1180|1181|1180|287
1647011780000|2022-03-11 15:16:20|1180.5|1179.5|1181|1179.5|1181|1179.5|1180.5|1179|118
1647011790000|2022-03-11 15:16:30||1180||1180||1180||1180|0
1647011810000|2022-03-11 15:16:50|||||||||846
1647011820000|2022-03-11 15:17:00|||||||||205
1647011850000|2022-03-11 15:17:30||1180.5||1180||1180.5||1180|582
1647011880000|2022-03-11 15:18:00|1180.5|1179.5|1179.5|1178.5|1180.5|1179.5|1179.5|1178.5|1393
1647011900000|2022-03-11 15:18:20|1180||1180||1180||1180||180
1647011940000|2022-03-11 15:19:00|1181|1179|1182|1180.5|1184.5|1183|1180|1179|5999
1647011950000|2022-03-11 15:19:10||1181||1181||1181||1181|0
1647011960000|2022-03-11 15:19:20|1181.5|1180.5|1181.5|1180.5|1182|1180.5|1181.5|1180.5|536
1647011970000|2022-03-11 15:19:30|1181|1179.5|1179.5|1178|1181|1179.5|1179.5|1178|1075
1647011980000|2022-03-11 15:19:40|1179|1177.5|1178.5|1177|1179.5|1177.5|1178.5|1177|70
1647011990000|2022-03-11 15:19:50|1178||1178||1178||1178||0
1647012010000|2022-03-11 15:20:10|1177.5|1176.5|1177.5|1176|1177.5|1176.5|1177.5|1176|421
1647012020000|2022-03-11 15:20:20|1177||1176.5||1177||1176.5||33
1647012030000|2022-03-11 15:20:30|1177||1177||1177||1177||0
1647012050000|2022-03-11 15:20:50|1176.5|1175.5|1176.5|1175|1176.5|1175.5|1176.5|1175|226
1647012070000|2022-03-11 15:21:10|1177|1175.5|1177|1175.5|1177|1175.5|1176.5|1175.5|145
1647012080000|2022-03-11 15:21:20|1176.5||1176.5||1176.5||1176.5||0
1647012090000|2022-03-11 15:21:30|1176|1174.5|1176.5|1175|1176.5|1175.5|1175.5|1174.5|1227
1647012100000|2022-03-11 15:21:40|1176|1176|1176|1174.5|1176.5|1176|1176|1174.5|1020
1647012120000|2022-03-11 15:22:00|1175.5|1174|1175|1173.5|1175.5|1174.5|1174|1172.5|2613
1647012130000|2022-03-11 15:22:10|1174.5|1173|1174.5|1173|1174.5|1173|1174|1173|713
1647012140000|2022-03-11 15:22:20|1174|1172.5|1175|1173.5|1175.5|1175|1173.5|1172.5|1353
1647012160000|2022-03-11 15:22:40|1175.5|1174|1175.5|1174.5|1175.5|1174.5|1175.5|1174|783
1647012170000|2022-03-11 15:22:50|1175|1174|1175|1174|1175|1174|1175|1174|151
1647012190000|2022-03-11 15:23:10|1176.5|1174.5|1176.5|1175.5|1177|1175.5|1175.5|1174.5|346
1647012210000|2022-03-11 15:23:30||1175||1175.5||1175.5||1174.5|0
1647012230000|2022-03-11 15:23:50|1176|1175|1176|1175|1176|1175|1176|1174.5|23
1647012240000|2022-03-11 15:24:00|1175.5|1174.5|1175.5|1174|1176|1174.5|1175|1174|554
1647012250000|2022-03-11 15:24:10|1175||1175||1175||1175||0
1647012260000|2022-03-11 15:24:20|1174.5|1173.5|1175|1173.5|1175|1173.5|1174.5|1173.5|322
1647012270000|2022-03-11 15:24:30||1174||1174||1174||1174|0
1647012280000|2022-03-11 15:24:40|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|1175|1174.5|28
1647012290000|2022-03-11 15:24:50|1176|1175|1175.5|1174|1176|1175|1175.5|1174|409
1647012300000|2022-03-11 15:25:00|||||||||9
1647012310000|2022-03-11 15:25:10||1174.5||1174.5||1174.5||1174.5|0
1647012370000|2022-03-11 15:26:10|||||||||224
1647012390000|2022-03-11 15:26:30|1176|1175|1176|1175|1176|1175|1175.5|1174.5|506
1647012400000|2022-03-11 15:26:40|1176.5|1175.5|1177.5|1176.5|1178|1177|1176.5|1175.5|1438
1647012420000|2022-03-11 15:27:00|||||||||451
1647012450000|2022-03-11 15:27:30|1178|1177|1178.5|1178|1179|1178|1178|1176.5|490
1647012460000|2022-03-11 15:27:40|1179|1177.5|1178.5|1177|1179|1177.5|1178.5|1177|601
1647012470000|2022-03-11 15:27:50||1177.5||1177||1177.5||1177|464
1647012480000|2022-03-11 15:28:00|||||||||798
1647012490000|2022-03-11 15:28:10|1178|1176.5|1177.5|1176.5|1178|1176.5|1177|1176.5|1087
1647012510000|2022-03-11 15:28:30|||||||||155
1647012520000|2022-03-11 15:28:40|1177|1175.5|1177|1175.5|1177|1175.5|1177|1175.5|398
1647012550000|2022-03-11 15:29:10|1177.5|1176.5|1178|1176.5|1178.5|1177.5|1177.5|1176.5|1172
1647012560000|2022-03-11 15:29:20|1177||1177.5||1177.5||1177||479
1647012580000|2022-03-11 15:29:40|1177|1175.5|1176.5|1175.5|1177|1175.5|1176.5|1175.5|45
1647012590000|2022-03-11 15:29:50|1176|1175|1175.5|1174.5|1176.5|1175|1175.5|1174.5|1352
1647012600000|2022-03-11 15:30:00|1175|1174|1175.5|1174.5|1175.5|1174.5|1175|1174|388
1647012610000|2022-03-11 15:30:10|1176|1175|1176|1174.5|1176|1175|1176|1174.5|368
1647012630000|2022-03-11 15:30:30|1176.5|1175|1176.5|1175.5|1176.5|1175.5|1176|1174.5|365
1647012640000|2022-03-11 15:30:40|||||||||6
1647012660000|2022-03-11 15:31:00|1177||1176.5||1177||1176.5||155
1647012670000|2022-03-11 15:31:10|1176|1174.5|1176|1174.5|1176|1174.5|1176|1174.5|898
1647012680000|2022-03-11 15:31:20|1175.5|1174|1175|1174|1175.5|1174|1175|1174|880
1647012690000|2022-03-11 15:31:30|||||||||213
1647012700000|2022-03-11 15:31:40|||||||||135
1647012730000|2022-03-11 15:32:10|||||||||154
1647012760000|2022-03-11 15:32:40|||||||||3532
1647012780000|2022-03-11 15:33:00|1175.5|1174.5|1176|1174.5|1176|1174.5|1175|1174.5|499
1647012800000|2022-03-11 15:33:20|1176.5|1175|1178|1176.5|1178.5|1177.5|1176.5|1175|2260
1647012810000|2022-03-11 15:33:30||1177||1177||1177||1177|9
1647012830000|2022-03-11 15:33:50|1177.5|1176.5|1177.5|1176|1177.5|1176.5|1177.5|1176|585
1647012850000|2022-03-11 15:34:10|||||||||66
1647012860000|2022-03-11 15:34:20||1176.5||1176.5||1176.5||1176.5|0
1647012880000|2022-03-11 15:34:40|1177|1176|1177.5|1176|1177.5|1176|1177|1176|222
1647012890000|2022-03-11 15:34:50||1176.5||1176.5||1176.5||1176.5|0
1647012900000|2022-03-11 15:35:00|1178|1177.5|1178|1176.5|1178|1177.5|1178|1176.5|474
1647012910000|2022-03-11 15:35:10|1178.5|1177|1178.5|1177.5|1178.5|1178|1178.5|1177|800
1647012920000|2022-03-11 15:35:20|1179|1178|1179.5|1177.5|1179.5|1178.5|1178.5|1177.5|1080
1647012930000|2022-03-11 15:35:30|1180|1178|1181|1179.5|1181.5|1179.5|1180|1178|1144
1647012940000|2022-03-11 15:35:40|1181.5|1180|1184|1183|1184.5|1183|1181.5|1180|5006
1647012950000|2022-03-11 15:35:50|1183.5|1182.5|1183|1182|1184|1183|1183|1182|1385
1647012960000|2022-03-11 15:36:00|1183.5|1182.5|1185.5|1184.5|1187.5|1185|1183.5|1182|4990
1647012970000|2022-03-11 15:36:10|1185|1183.5|1183.5|1182.5|1185|1183.5|1183.5|1182.5|433
1647012980000|2022-03-11 15:36:20|1184|1183|1187|1185|1188|1186|1184|1182.5|1764
1647012990000|2022-03-11 15:36:30|1187.5|1185.5|1187.5|1186|1188.5|1187|1185.5|1183.5|3290
1647013000000|2022-03-11 15:36:40|1187|1186.5|1186.5|1185|1187|1186.5|1186.5|1185|934
1647013010000|2022-03-11 15:36:50|1187.5|1185.5|1188|1186.5|1188.5|1187|1187.5|1185.5|1486
1647013020000|2022-03-11 15:37:00|1188.5|1187|1191|1189.5|1191|1189.5|1188.5|1186.5|2881
1647013030000|2022-03-11 15:37:10|1190.5|1188.5|1191|1189.5|1191|1190|1189.5|1187.5|2681
1647013040000|2022-03-11 15:37:20|1190.5|1190|1191|1189.5|1192|1190.5|1190|1187.5|3248
1647013050000|2022-03-11 15:37:30||1189||1190||1190||1189|0
1647013060000|2022-03-11 15:37:40|1191.5|1190.5|1191.5|1190.5|1192.5|1191|1191.5|1190|1783
1647013080000|2022-03-11 15:38:00|1191|1189|1190.5|1190|1191.5|1190|1190.5|1189|813
1647013090000|2022-03-11 15:38:10||1189.5||1189.5||1189.5||1189.5|965
1647013100000|2022-03-11 15:38:20|1190|1189|1189.5|1187.5|1190|1189|1189.5|1187.5|1096
1647013110000|2022-03-11 15:38:30|1189||1189||1189||1189||0
1647013120000|2022-03-11 15:38:40|1188.5|1187|1186.5|1185.5|1188.5|1187|1186.5|1185|172
1647013140000|2022-03-11 15:39:00|1186|1184.5|1185|1183.5|1186|1184.5|1185|1183|68
1647013150000|2022-03-11 15:39:10|1184.5|1183|1184.5|1182.5|1184.5|1183|1184.5|1182.5|0
1647013160000|2022-03-11 15:39:20|1184|1183|1184|1182.5|1184|1183|1184|1182|0
1647013180000|2022-03-11 15:39:40|1183|1182|1183|1181.5|1183|1182|1183|1181.5|538
1647013200000|2022-03-11 15:40:00|||||||||43
1647013210000|2022-03-11 15:40:10||1182||1182||1182||1182|212
1647013220000|2022-03-11 15:40:20|1183.5|1182.5|1187|1185.5|1188|1185.5|1183.5|1182|5817
1647013230000|2022-03-11 15:40:30|1186|1184.5|1188|1186.5|1188|1186.5|1186|1184.5|1673
1647013240000|2022-03-11 15:40:40|1188.5|1187|1189|1188|1190.5|1188.5|1188.5|1187|1526
1647013250000|2022-03-11 15:40:50|1189.5|1188.5|1189.5|1188.5|1191.5|1189|1189.5|1188|1614
1647013260000|2022-03-11 15:41:00||1189||1188||1189||1188|996
1647013280000|2022-03-11 15:41:20|1189|1188.5|1187|1184.5|1189|1188.5|1187|1184.5|2480
1647013300000|2022-03-11 15:41:40|1186.5|1185|1187|1185.5|1187|1185.5|1186.5|1185|0
1647013310000|2022-03-11 15:41:50|1187.5|1186|1188|1186.5|1188.5|1186.5|1187|1185.5|2559
1647013320000|2022-03-11 15:42:00|1188.5|1187|1189.5|1187.5|1189.5|1188|1188.5|1187|554
1647013330000|2022-03-11 15:42:10|1190|1188|1190|1188.5|1190.5|1188.5|1190|1188|0
1647013340000|2022-03-11 15:42:20|1191|1189|1193|1191|1194|1191.5|1191|1189|2843
1647013350000|2022-03-11 15:42:30|1193.5|1191.5|1192|1191|1193.5|1192|1192|1191|2915
1647013360000|2022-03-11 15:42:40|1192.5|1191.5|1193.5|1192|1193.5|1192|1192.5|1191.5|1721
1647013370000|2022-03-11 15:42:50|1194.5|1192.5|1194|1192|1194.5|1193|1194|1192|1712
1647013380000|2022-03-11 15:43:00|1193.5||1194||1194||1193.5||1738
1647013390000|2022-03-11 15:43:10|1194.5|1193|1195|1193.5|1195|1193.5|1194.5|1193|1775
1647013400000|2022-03-11 15:43:20|1195.5|1192.5|1193.5|1192.5|1195.5|1193|1193.5|1192.5|793
1647013410000|2022-03-11 15:43:30|1194.5|1193|1195.5|1194|1195.5|1194.5|1194.5|1193|2004
1647013420000|2022-03-11 15:43:40|||||||||809
1647013430000|2022-03-11 15:43:50|1195|1193.5|1194|1192.5|1195|1193.5|1193|1192.5|1201
1647013440000|2022-03-11 15:44:00|1193|1192|1188|1186|1193|1192|1188|1185.5|5939
1647013450000|2022-03-11 15:44:10|1188.5|1186.5|1191|1189.5|1191|1189.5|1188.5|1186.5|2743
1647013460000|2022-03-11 15:44:20|1190.5||1190.5||1190.5||1190.5||0
1647013470000|2022-03-11 15:44:30|1192.5|1190|1194|1192|1194|1192|1192|1190|2956
1647013480000|2022-03-11 15:44:40|1193.5|1192.5|1195.5|1193.5|1196|1194.5|1193|1192.5|2071
1647013490000|2022-03-11 15:44:50|1196|1194|1194|1193|1196.5|1194.5|1193.5|1191.5|3826
1647013500000|2022-03-11 15:45:00|1195|1193.5|1195|1193|1195.5|1194|1194.5|1193|11264
1647013510000|2022-03-11 15:45:10|1194|1192.5|1194|1191.5|1194|1192.5|1194|1191.5|189
1647013540000|2022-03-11 15:45:40||1192||1191.5||1192||1191.5|0
1647013560000|2022-03-11 15:46:00||1192||1192||1192||1191.5|990
1647013580000|2022-03-11 15:46:20||1192.5||1192.5||1192.5||1192.5|0
1647013590000|2022-03-11 15:46:30|1193.5||1193.5||1193.5||1193.5||0
1647013600000|2022-03-11 15:46:40|||||||||725
1647013610000|2022-03-11 15:46:50|1192.5|1191.5|1191.5|1189.5|1192.5|1191.5|1191.5|1189|1099
1647013630000|2022-03-11 15:47:10|1192|1190|1191|1189.5|1192|1190|1191|1189.5|173
1647013670000|2022-03-11 15:47:50|||||||||704
1647013680000|2022-03-11 15:48:00|||||||||427
1647013690000|2022-03-11 15:48:10|1190.5|1189|1189|1188|1191|1189|1189|1188|2413
1647013710000|2022-03-11 15:48:30|1188.5|1187.5|1188|1186.5|1188.5|1187.5|1188|1186.5|844
1647013720000|2022-03-11 15:48:40|1188.5|1188|1188.5|1187|1189|1188|1188|1187|1601
1647013810000|2022-03-11 15:50:10|1189|1187.5|1193.5|1191.5|1194|1192.5|1189|1187.5|6265
1647013820000|2022-03-11 15:50:20|1193|1191|1193.5|1192|1193.5|1192.5|1192|1190|5212
1647013830000|2022-03-11 15:50:30|1194|1192.5|1193|1192|1194.5|1193|1193|1192|2087
1647013840000|2022-03-11 15:50:40|1192.5|1191.5|1192.5|1191|1192.5|1191.5|1192.5|1191|0
1647013850000|2022-03-11 15:50:50|1191.5|1190.5|1191.5|1190|1191.5|1190.5|1191.5|1190|896
1647013860000|2022-03-11 15:51:00|1191|1189.5|1189.5|1188|1191|1190|1189.5|1188|1541
1647013870000|2022-03-11 15:51:10|1188.5|1187.5|1188.5|1186.5|1188.5|1187.5|1188.5|1186.5|273
1647013880000|2022-03-11 15:51:20|1189|1187|1189|1188|1189|1188|1189|1187|93
1647013900000|2022-03-11 15:51:40|1189.5|1188.5|1195.5|1194|1197|1194.5|1189.5|1188|6954
1647013910000|2022-03-11 15:51:50|1195|1193.5|1195|1193.5|1195|1193.5|1195|1193.5|1163
1647013920000|2022-03-11 15:52:00|1194.5|1193|1191|1189.5|1194.5|1193|1191|1189.5|3915
1647013930000|2022-03-11 15:52:10|1190.5|1188.5|1190|1188|1190.5|1188.5|1190|1188|43
1647013990000|2022-03-11 15:53:10|1189||1189.5||1189.5||1189||0
1647014020000|2022-03-11 15:53:40|1190.5|1188.5|1196|1194|1196.5|1194.5|1190.5|1188|8815
1647014030000|2022-03-11 15:53:50|1195.5|1193.5|1194.5|1193.5|1195.5|1193.5|1194.5|1193.5|62
1647014040000|2022-03-11 15:54:00|1193.5|1193|1192|1190.5|1194|1193|1192|1189.5|5374
1647014050000|2022-03-11 15:54:10|||||||||127
1647014060000|2022-03-11 15:54:20|1191.5|1190|1191.5|1189.5|1192|1190.5|1191|1189.5|451
1647014090000|2022-03-11 15:54:50|1190||1191||1191.5||1190||100
1647014100000|2022-03-11 15:55:00|1191.5||1191.5||1191.5||1191.5||0
1647014110000|2022-03-11 15:55:10||1190||1190.5||1190.5||1190|9
1647014120000|2022-03-11 15:55:20|||||||||97
1647014130000|2022-03-11 15:55:30|1192||1192||1192||1192||442
1647014140000|2022-03-11 15:55:40|1193|1191|1194.5|1193.5|1195|1193.5|1192|1191|1512
1647014150000|2022-03-11 15:55:50||1193||1193.5||1193.5||1193|1374
1647014160000|2022-03-11 15:56:00|1195|1194|1194.5|1193.5|1195|1194|1194.5|1193|2630
1647014170000|2022-03-11 15:56:10|1195|1194|1195|1193|1196|1194.5|1195|1193|1401
1647014180000|2022-03-11 15:56:20|1195.5|1194|1196|1194.5|1196|1194.5|1195.5|1194|596
1647014190000|2022-03-11 15:56:30|1197|1195|1198.5|1196.5|1199|1196.5|1197|1195|1806
1647014200000|2022-03-11 15:56:40|1197.5|1195.5|1197.5|1195.5|1198|1195.5|1197.5|1195.5|534
1647014220000|2022-03-11 15:57:00|1197|1195|1196|1194.5|1197|1195|1196|1194.5|4432
1647014250000|2022-03-11 15:57:30||1195||1195||1195||1195|0
1647014260000|2022-03-11 15:57:40|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|23
1647014270000|2022-03-11 15:57:50|1196|1195|1197|1195.5|1197.5|1195.5|1196|1194.5|999
1647014280000|2022-03-11 15:58:00|1196.5|1195|1196|1195|1196.5|1195|1196|1194.5|1150
1647014320000|2022-03-11 15:58:40|1196.5|1195.5|1198|1197|1198.5|1197|1196.5|1195|3914
1647014330000|2022-03-11 15:58:50|1198.5|1198|1199.5|1198|1199.5|1198|1198.5|1197|739
1647014340000|2022-03-11 15:59:00|1199|1198.5|1199|1197|1200|1198.5|1198.5|1197|6867
1647014350000|2022-03-11 15:59:10|1199.5|1197.5|1200|1198|1200.5|1198.5|1198|1197|42622
1647014360000|2022-03-11 15:59:20|1199.5|1197.5|1198.5|1197|1199.5|1197.5|1198|1197|14052
1647014370000|2022-03-11 15:59:30|1198|1197.5|1198|1196|1198.5|1197.5|1197.5|1196|2996
1647014380000|2022-03-11 15:59:40|1197|1196.5|1198|1197|1198|1197|1197|1196|1295
1647014390000|2022-03-11 15:59:50|1199|1197.5|1200|1199.5|1200|1199.5|1198.5|1197.5|22336
1647014400000|2022-03-11 16:00:00|1199.5|1199|1196|1194|1199.5|1199|1196|1193.5|3216
1647014440000|2022-03-11 16:00:40|1195.5|1193.5|1193|1191.5|1195.5|1193.5|1193|1191.5|1230
1647014470000|2022-03-11 16:01:10|1193.5|1192|1197.5|1195|1198|1196|1193.5|1192|3813
1647014480000|2022-03-11 16:01:20|1197|1195.5|1196|1194.5|1197|1196|1196|1194.5|958
1647014490000|2022-03-11 16:01:30|1195.5|1194|1194|1192|1196|1194|1194|1192|320
1647014500000|2022-03-11 16:01:40|1193.5||1193.5||1193.5||1193.5||0
1647014510000|2022-03-11 16:01:50|1193|1191.5|1193|1191.5|1193|1191.5|1193|1191.5|43
1647014530000|2022-03-11 16:02:10|1193.5|1192.5|1194.5|1193|1195|1193|1193.5|1191.5|2276
1647014540000|2022-03-11 16:02:20|1194|1192.5|1193.5|1192.5|1194|1192.5|1193.5|1192.5|24
1647014550000|2022-03-11 16:02:30||1192||1192.5||1192.5||1192|1487
1647014560000|2022-03-11 16:02:40||1193||1193||1193||1193|0
1647014570000|2022-03-11 16:02:50||1192.5||1192.5||1192.5||1192|968
1647014580000|2022-03-11 16:03:00|1193|1192|1194.5|1192.5|1194.5|1193.5|1191|1189.5|7059
1647014590000|2022-03-11 16:03:10|1194|1193|1195.5|1194|1196.5|1194.5|1194|1193|2904
1647014600000|2022-03-11 16:03:20|1196|1194.5|1196|1194.5|1196.5|1194.5|1195|1193.5|735
1647014610000|2022-03-11 16:03:30|1196.5|1194|1191|1189.5|1196.5|1194|1191|1189|3164
1647014620000|2022-03-11 16:03:40|1190.5|1189|1190.5|1189|1190.5|1189|1190.5|1188.5|0
1647014660000|2022-03-11 16:04:20|1190|1188.5|1189.5|1187.5|1190|1188.5|1189.5|1187.5|288
1647014690000|2022-03-11 16:04:50|1190|1188|1192|1191|1192.5|1191|1190|1188|3929
1647014700000|2022-03-11 16:05:00|1191.5|1190.5|1192|1190.5|1192.5|1191|1191.5|1190|3772
1647014710000|2022-03-11 16:05:10|1191.5||1191.5||1191.5||1191.5||0
1647014720000|2022-03-11 16:05:20||1190||1189.5||1190||1189.5|159
1647014730000|2022-03-11 16:05:30|1191||1190.5||1191||1190.5||0
1647014750000|2022-03-11 16:05:50|1191|1190|1192.5|1191|1193.5|1192|1191|1190|4074
1647014760000|2022-03-11 16:06:00|1193|1191.5|1193|1192|1193.5|1192.5|1193|1191|2077
1647014770000|2022-03-11 16:06:10|1192.5|1191.5|1193|1191|1193|1191.5|1191.5|1189.5|3026
1647014780000|2022-03-11 16:06:20|1192.5|1190.5|1191.5|1189.5|1192.5|1191|1191.5|1189.5|206
1647014790000|2022-03-11 16:06:30|1192|1190|1193|1192|1193|1192.5|1192|1190|3951
1647014800000|2022-03-11 16:06:40|1192.5|1191.5|1192.5|1192|1192.5|1192|1192.5|1191.5|149
1647014810000|2022-03-11 16:06:50|1191.5|1191.5|1189.5|1187.5|1191.5|1191.5|1189.5|1187|914
1647014820000|2022-03-11 16:07:00|1189|1187|1188.5|1187|1189|1187|1188.5|1187|311
1647014860000|2022-03-11 16:07:40|1189.5|1187.5|1189.5|1188.5|1189.5|1188.5|1189.5|1187.5|823
1647014880000|2022-03-11 16:08:00|1190||1190||1190||1190||23
1647014890000|2022-03-11 16:08:10||1189.5||1189.5||1189.5||1189.5|278
1647014910000|2022-03-11 16:08:30||1188.5||1188.5||1188.5||1188.5|109
1647014930000|2022-03-11 16:08:50||1189||1189||1189||1188.5|0
1647014940000|2022-03-11 16:09:00||1188.5||1188.5||1188.5||1188.5|40
1647014950000|2022-03-11 16:09:10|1189.5|1188|1188.5|1187|1189.5|1188|1188.5|1187|2474
1647014970000|2022-03-11 16:09:30|||||||||211
1647014980000|2022-03-11 16:09:40|1188|1187.5|1191|1189.5|1191.5|1189.5|1188|1187.5|4333
1647014990000|2022-03-11 16:09:50|1191.5|1190|1195|1192.5|1195.5|1193.5|1191.5|1190|3451
1647015000000|2022-03-11 16:10:00|1194.5|1193|1191.5|1190|1194.5|1194|1191.5|1190|3145
1647015010000|2022-03-11 16:10:10|1191|1189.5|1190.5|1188.5|1191|1189.5|1190.5|1188.5|150
1647015030000|2022-03-11 16:10:30|1191|1189|1190.5|1189.5|1191.5|1189.5|1190.5|1189|912
1647015040000|2022-03-11 16:10:40|1191||1191||1191||1191||17
1647015060000|2022-03-11 16:11:00|1192|1190|1192.5|1191|1192.5|1191.5|1192|1190|1191
1647015070000|2022-03-11 16:11:10|1192|1190.5|1191.5|1190.5|1192|1190.5|1191.5|1190|30
1647015080000|2022-03-11 16:11:20|1191|1191|1197|1195|1197|1195.5|1191|1190.5|5971
1647015090000|2022-03-11 16:11:30|1196.5||1196.5||1196.5||1196.5||0
1647015100000|2022-03-11 16:11:40|1196|1194.5|1195.5|1193|1196|1194.5|1195.5|1193|914
1647015130000|2022-03-11 16:12:10|1195|1192.5|1194.5|1193|1195|1193|1194.5|1192|508
1647015140000|2022-03-11 16:12:20|1194|1192.5|1194|1192|1194.5|1192.5|1194|1192|65
1647015150000|2022-03-11 16:12:30||1193||1193||1193||1193|0
1647015180000|2022-03-11 16:13:00|1193.5|1192|1193.5|1192|1193.5|1192|1193.5|1192|55
1647015200000|2022-03-11 16:13:20||1192.5||1192.5||1192.5||1192.5|0
1647015210000|2022-03-11 16:13:30||1192||1192||1192||1192|24
1647015220000|2022-03-11 16:13:40||1192.5||1192||1192.5||1192|0
1647015240000|2022-03-11 16:14:00|1194|1192.5|1197|1196|1197|1196|1193.5|1192.5|3402
1647015250000|2022-03-11 16:14:10|1198.5|1196.5|1198.5|1197.5|1199|1197.5|1198.5|1196|985
1647015260000|2022-03-11 16:14:20|1198|1197|1198|1196.5|1198|1197|1198|1196.5|640
1647015300000|2022-03-11 16:15:00||1197||1196.5||1197||1196.5|0
1647015330000|2022-03-11 16:15:30|1198.5|1197|1199|1197|1199.5|1198|1198|1197|1314
1647015340000|2022-03-11 16:15:40|1198.5|1196.5|1198|1196|1198.5|1196.5|1198|1196|413
1647015350000|2022-03-11 16:15:50|1197.5||1197.5||1197.5||1197.5||13
1647015420000|2022-03-11 16:17:00|1198|1196.5|1198.5|1197.5|1199|1198|1198|1196.5|1421
1647015450000|2022-03-11 16:17:30|1199|1198|1199|1198|1199|1198|1199|1197.5|909
1647015470000|2022-03-11 16:17:50|1198.5|1197.5|1199|1197.5|1199|1197.5|1198.5|1197.5|274
1647015500000|2022-03-11 16:18:20|1198.5|1197|1198.5|1196.5|1198.5|1197|1198|1196.5|176
1647015510000|2022-03-11 16:18:30||1197||1197||1197||1197|0
1647015550000|2022-03-11 16:19:10||1197.5||1197.5||1197.5||1197.5|0
1647015560000|2022-03-11 16:19:20|1198|1197|1197.5|1196|1198|1197|1197.5|1196|3989
1647015570000|2022-03-11 16:19:30|1197|1195.5|1197|1195.5|1197|1195.5|1197|1195|1595
1647015590000|2022-03-11 16:19:50|1196|1195|1196|1195|1196|1195|1196|1195|1
1647015600000|2022-03-11 16:20:00|||||||||110
1647015620000|2022-03-11 16:20:20|1195.5|1194|1195|1194|1195.5|1194|1195|1194|1592
1647015630000|2022-03-11 16:20:30|1195.5|1194.5|1199.5|1198|1199.5|1198|1195.5|1194|5773
1647015640000|2022-03-11 16:20:40|1199|1197.5|1198.5|1197|1199|1197.5|1198.5|1197|844
1647015660000|2022-03-11 16:21:00|1198|1196.5|1198|1196.5|1198|1196.5|1197.5|1196.5|1879
1647015680000|2022-03-11 16:21:20|1197.5||1197.5||1197.5||1197.5||42
1647015690000|2022-03-11 16:21:30|||||||||150
1647015750000|2022-03-11 16:22:30|1197|1196|1197|1196|1197.5|1196|1197|1196|369
1647015790000|2022-03-11 16:23:10|1197.5|1196.5|1199|1198|1199.5|1198.5|1197.5|1196.5|3562
1647015800000|2022-03-11 16:23:20|1198.5|1197.5|1199|1197.5|1199|1197.5|1198.5|1197.5|227
1647015810000|2022-03-11 16:23:30|||||||||20
1647015840000|2022-03-11 16:24:00|1198.5|1197|1198.5|1197|1198.5|1197|1198.5|1197|203
1647015890000|2022-03-11 16:24:50|||||||||124
1647015930000|2022-03-11 16:25:30||1197.5||1197.5||1197.5||1197.5|0
1647015940000|2022-03-11 16:25:40|||||||||1576
1647015980000|2022-03-11 16:26:20|1198|1197|1198|1197|1198|1197|1198|1197|151
1647015990000|2022-03-11 16:26:30|||||||||531
1647016010000|2022-03-11 16:26:50|1197.5|1196.5|1198|1197|1198|1197|1197.5|1196|2906
1647016030000|2022-03-11 16:27:10||1197.5||1197||1197.5||1197|134
1647016040000|2022-03-11 16:27:20|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|10316
1647016050000|2022-03-11 16:27:30|||||||||6206
1647016070000|2022-03-11 16:27:50||1196||1196||1196||1196|6134
1647016080000|2022-03-11 16:28:00|||||||||6007
1647016100000|2022-03-11 16:28:20|||||||||19
1647016110000|2022-03-11 16:28:30|||||||||207
1647016120000|2022-03-11 16:28:40|1198|1196.5|1198|1197|1198.5|1197.5|1198|1196.5|1250
1647016130000|2022-03-11 16:28:50|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197|39
1647016170000|2022-03-11 16:29:30|1198|1197|1196.5|1195.5|1198|1197|1196.5|1195.5|3402
1647016180000|2022-03-11 16:29:40|1197|1196|1197|1195.5|1197|1196|1197|1195.5|883
1647016190000|2022-03-11 16:29:50|1196.5|1196|1197|1196|1197|1196|1196.5|1196|1385
1647244810000|2022-03-14 08:00:10|1199|1175.5|1193.5|1187.5|1206|1196|1192.5|1175.5|19270
1647244820000|2022-03-14 08:00:20|1193|1185.5|1190.5|1185|1193|1185.5|1189.5|1184|634
1647244830000|2022-03-14 08:00:30|1190|1184.5|1193|1189.5|1196.5|1189.5|1186|1183|1807
1647244840000|2022-03-14 08:00:40|||||||||598
1647244850000|2022-03-14 08:00:50||1188||1188.5||1188.5||1188|241
1647244860000|2022-03-14 08:01:00|1192.5|1187.5|1193.5|1190.5|1193.5|1190.5|1192.5|1187.5|284
1647244870000|2022-03-14 08:01:10|1194|1190|1201|1200|1203.5|1200|1194|1190|2420
1647244880000|2022-03-14 08:01:20|1200.5|1199.5|1185.5|1181.5|1201|1199.5|1185.5|1180|2704
1647244890000|2022-03-14 08:01:30|1187|1182|1186.5|1183|1187.5|1183|1185.5|1181.5|1817
1647244900000|2022-03-14 08:01:40|1186||1186||1186.5||1185.5||0
1647244920000|2022-03-14 08:02:00||1183.5||1183.5||1183.5||1183.5|0
1647244990000|2022-03-14 08:03:10|||||||||1269
1647245000000|2022-03-14 08:03:20|||||||||354
1647245010000|2022-03-14 08:03:30|||||||||67
1647245020000|2022-03-14 08:03:40|||||||||5
1647245050000|2022-03-14 08:04:10|||||||||334
1647245070000|2022-03-14 08:04:30|1186.5|1184|1190.5|1186|1190.5|1186|1186.5|1184|601
1647245080000|2022-03-14 08:04:40|1191||1189.5||1191||1189.5||0
1647245090000|2022-03-14 08:04:50|1189|1185.5|1185|1181|1189|1185.5|1182.5|1179|4489
1647245100000|2022-03-14 08:05:00|1185.5|1181.5|1186.5|1185|1188.5|1186|1185.5|1181.5|1549
1647245120000|2022-03-14 08:05:20|1187||1187||1187||1186.5||0
1647245130000|2022-03-14 08:05:30|||||||||389
1647245150000|2022-03-14 08:05:50|1186.5|1183.5|1182.5|1178.5|1186.5|1183.5|1181.5|1177.5|1545
1647245160000|2022-03-14 08:06:00|1182||1182||1182||1182||1961
1647245180000|2022-03-14 08:06:20|1182.5||1182||1182.5||1182||0
1647245200000|2022-03-14 08:06:40|1181.5||1181.5||1181.5||1181.5||0
1647245210000|2022-03-14 08:06:50|1181|1178|1176|1173.5|1181|1178|1176|1173.5|2354
1647245220000|2022-03-14 08:07:00|1175.5|1171|1174.5|1171.5|1176|1173.5|1173.5|1169.5|1745
1647245230000|2022-03-14 08:07:10|1175.5|1172|1175|1172.5|1175.5|1172.5|1173.5|1172|1630
1647245240000|2022-03-14 08:07:20|1175.5|1173|1177.5|1175|1180|1176|1175|1172.5|1407
1647245250000|2022-03-14 08:07:30|1177|1174.5|1175.5|1172.5|1178.5|1174.5|1175|1172|414
1647245260000|2022-03-14 08:07:40|1175|1173.5|1174.5|1172.5|1176|1173.5|1174.5|1172.5|150
1647245270000|2022-03-14 08:07:50|1174|1171|1170|1167|1174|1172.5|1170|1166|1047
1647245280000|2022-03-14 08:08:00|1170.5|1167.5|1170.5|1167.5|1171.5|1169|1169.5|1167|679
1647245290000|2022-03-14 08:08:10|1171|1168|1179.5|1177.5|1180|1177.5|1171|1167.5|1369
1647245300000|2022-03-14 08:08:20|1180|1178|1178|1175.5|1182.5|1178.5|1175.5|1173.5|1134
1647245310000|2022-03-14 08:08:30|1178.5|1176.5|1178.5|1176|1178.5|1176.5|1178.5|1175.5|0
1647245320000|2022-03-14 08:08:40|1179|1176.5|1179.5|1176.5|1179.5|1176.5|1179|1176.5|0
1647245330000|2022-03-14 08:08:50|1179|1176|1176.5|1173.5|1179|1176|1176|1173.5|505
1647245340000|2022-03-14 08:09:00|1176|1174|1174.5|1172|1177|1174|1174|1172|1691
1647245350000|2022-03-14 08:09:10|1174||1174||1174||1174||8
1647245360000|2022-03-14 08:09:20|1174.5|1172.5|1177|1175|1177.5|1175|1174.5|1172.5|447
1647245370000|2022-03-14 08:09:30|1177.5|1176|1181|1179|1181|1179|1177.5|1176|856
1647245390000|2022-03-14 08:09:50|1180.5|1180|1179.5|1177.5|1180.5|1180|1179.5|1177.5|417
1647245400000|2022-03-14 08:10:00|1178.5|1175.5|1177.5|1175|1178.5|1175.5|1176.5|1174|805
1647245410000|2022-03-14 08:10:10||1175.5||1176||1176||1175|180
1647245420000|2022-03-14 08:10:20|1179|1177|1181|1179|1182|1180|1179|1177|206
1647245430000|2022-03-14 08:10:30|1180.5|1178.5|1180|1178|1181|1179|1180|1178|0
1647245450000|2022-03-14 08:10:50|1179.5|1176|1178|1176.5|1179.5|1177.5|1178|1176|258
1647245460000|2022-03-14 08:11:00|1177.5|1176|1176|1173.5|1177.5|1176|1174|1172.5|959
1647245470000|2022-03-14 08:11:10|1176.5|1174.5|1176.5|1174.5|1177|1174.5|1176.5|1174.5|7
1647245480000|2022-03-14 08:11:20|1176|1173.5|1175|1173|1176|1173.5|1175|1173|0
1647245490000|2022-03-14 08:11:30||1172.5||1173||1173||1172.5|0
1647245500000|2022-03-14 08:11:40|1174.5|1172.5|1175|1173|1175|1173|1174.5|1172.5|305
1647245530000|2022-03-14 08:12:10|||||||||139
1647245540000|2022-03-14 08:12:20|1174.5|1172.5|1175|1174|1175|1174.5|1174.5|1172.5|1411
1647245550000|2022-03-14 08:12:30|1176|1173|1174|1172.5|1176|1173|1174|1172.5|555
1647245560000|2022-03-14 08:12:40|1175||1175||1175||1175||0
1647245570000|2022-03-14 08:12:50|1174|1172|1175|1172.5|1175|1172.5|1173|1172|150
1647245580000|2022-03-14 08:13:00|1174|1172|1173.5|1172|1174|1172|1173.5|1172|0
1647245590000|2022-03-14 08:13:10|1174|1171.5|1172.5|1170.5|1174|1171.5|1172|1170.5|629
1647245600000|2022-03-14 08:13:20|1173|1171.5|1174.5|1172.5|1174.5|1172.5|1173|1171.5|95
1647245610000|2022-03-14 08:13:30|1174|1172|1173.5|1171.5|1174|1172|1173|1170.5|190
1647245620000|2022-03-14 08:13:40|1173|1170.5|1172.5|1171|1173|1171|1172.5|1170.5|0
1647245630000|2022-03-14 08:13:50|1172|1169.5|1173.5|1172|1174|1172|1170.5|1169.5|208
1647245640000|2022-03-14 08:14:00|1173|1171|1172.5|1170|1173|1171|1171.5|1170|1900
1647245650000|2022-03-14 08:14:10|||||||||381
1647245660000|2022-03-14 08:14:20|1172|1170.5|1174|1172|1174|1172|1171.5|1170.5|97
1647245670000|2022-03-14 08:14:30|1173|1171.5|1171|1169.5|1173|1171.5|1171|1169.5|369
1647245690000|2022-03-14 08:14:50|1171.5|1170|1171.5|1170|1171.5|1170|1171.5|1170|5
1647245700000|2022-03-14 08:15:00|1172|1169.5|1176|1173|1176|1173|1172|1169.5|1914
1647245710000|2022-03-14 08:15:10|1175.5||1175.5||1175.5||1175.5||0
1647245770000|2022-03-14 08:16:10|1174.5|1173.5|1178|1175.5|1179|1177|1174.5|1173.5|2152
1647245780000|2022-03-14 08:16:20|1177.5|1176.5|1177.5|1176|1177.5|1176.5|1177.5|1176|0
1647245790000|2022-03-14 08:16:30|1177|1175.5|1178|1176.5|1178|1176.5|1177|1175.5|540
1647245800000|2022-03-14 08:16:40|1177.5|1177|1178|1176|1178|1177|1177|1175|1312
1647245820000|2022-03-14 08:17:00|||||||||100
1647245830000|2022-03-14 08:17:10|1177.5|1175.5|1176.5|1175.5|1177.5|1175.5|1176.5|1175.5|1162
1647245850000|2022-03-14 08:17:30|1176|1175|1175|1173|1176.5|1175|1175|1172.5|475
1647245860000|2022-03-14 08:17:40|1175.5|1174|1176.5|1175|1176.5|1175|1175.5|1174|15
1647245870000|2022-03-14 08:17:50|1176|1174|1176.5|1174|1176.5|1175|1176|1173.5|776
1647245880000|2022-03-14 08:18:00|1176||1176||1176||1176||0
1647245890000|2022-03-14 08:18:10|1175|1172.5|1173.5|1172|1175|1173.5|1173.5|1172|344
1647245900000|2022-03-14 08:18:20|1174||1175||1175||1174||195
1647245910000|2022-03-14 08:18:30|1174.5||1175||1175||1174.5||0
1647245920000|2022-03-14 08:18:40|1174.5|1171|1172|1170.5|1174.5|1171|1172|1170.5|771
1647245930000|2022-03-14 08:18:50||1171||1170.5||1171||1170.5|0
1647245940000|2022-03-14 08:19:00|1173|1171|1173.5|1171|1173.5|1171|1173|1171|966
1647245970000|2022-03-14 08:19:30|1173|1170|1172|1169.5|1173|1170|1172|1169|677
1647245990000|2022-03-14 08:19:50||1170||1170||1170||1170|0
1647246010000|2022-03-14 08:20:10|1172.5|1170.5|1173.5|1171.5|1173.5|1171.5|1172.5|1170.5|346
1647246020000|2022-03-14 08:20:20|1174|1172|1176|1174.5|1176.5|1175|1174|1172|1673
1647246030000|2022-03-14 08:20:30|1176.5|1175|1175|1173|1180|1178|1175|1173|1855
1647246050000|2022-03-14 08:20:50|1174.5|1172.5|1175|1173.5|1176|1173.5|1174|1172.5|921
1647246060000|2022-03-14 08:21:00|1176.5|1174|1175|1173|1176.5|1175|1175|1173|320
1647246070000|2022-03-14 08:21:10|||||||||57
1647246090000|2022-03-14 08:21:30|1174.5|1172.5|1173|1171|1174.5|1172.5|1173|1171|1275
1647246100000|2022-03-14 08:21:40|1172||1172||1172||1172||1100
1647246110000|2022-03-14 08:21:50|1173|1171.5|1173|1171.5|1173|1171.5|1172.5|1171|325
1647246120000|2022-03-14 08:22:00|1172.5|1171|1172.5|1171|1172.5|1171|1172.5|1171|392
1647246130000|2022-03-14 08:22:10|1171.5|1171.5|1174|1172|1174|1172|1171.5|1171.5|75
1647246140000|2022-03-14 08:22:20||1171.5||1172||1172||1171.5|0
1647246150000|2022-03-14 08:22:30|1173|1171.5|1174|1171.5|1174|1171.5|1172|1171|845
1647246190000|2022-03-14 08:23:10|1173|1171|1169|1168|1173|1171|1169|1168|2310
1647246200000|2022-03-14 08:23:20|1168.5|1167.5|1168.5|1167.5|1168.5|1167.5|1168.5|1167.5|320
1647246210000|2022-03-14 08:23:30|1169|1167|1168.5|1167.5|1169|1168.5|1168.5|1167|510
1647246220000|2022-03-14 08:23:40|1169|1168|1169|1168|1169|1168|1169|1168|252
1647246240000|2022-03-14 08:24:00|1170|1169|1170.5|1169|1171|1169|1170|1169|173
1647246250000|2022-03-14 08:24:10|1171|1169.5|1172.5|1171|1172.5|1171|1171|1169.5|1345
1647246260000|2022-03-14 08:24:20|1172|1170.5|1171|1170|1172|1170.5|1171|1170|109
1647246310000|2022-03-14 08:25:10|1171.5||1170.5||1171.5||1170.5||0
1647246340000|2022-03-14 08:25:40|1170|1169.5|1168.5|1167|1170.5|1169.5|1167.5|1166|2278
1647246350000|2022-03-14 08:25:50|1169|1168|1168.5|1167|1169.5|1168|1168.5|1167|435
1647246380000|2022-03-14 08:26:20|1169.5|1168|1167.5|1167|1169.5|1168|1167.5|1167|331
1647246390000|2022-03-14 08:26:30|1166.5|1166.5|1166.5|1165|1166.5|1166.5|1166.5|1165|7
1647246400000|2022-03-14 08:26:40|1165.5|1165.5|1166.5|1165.5|1166.5|1165.5|1165.5|1165.5|150
1647246410000|2022-03-14 08:26:50|1167|1166|1166.5|1165|1167.5|1166|1166.5|1165|755
1647246420000|2022-03-14 08:27:00|1166|1165.5|1166|1165|1166|1165.5|1166|1165|293
1647246460000|2022-03-14 08:27:40|1164|1163.5|1162.5|1162|1166|1163.5|1162.5|1161|14145
1647246470000|2022-03-14 08:27:50|1163|1162.5|1164|1162.5|1164|1162.5|1163|1162.5|341
1647246490000|2022-03-14 08:28:10|1164.5|1163|1166.5|1165|1167|1165|1164|1163|5137
1647246530000|2022-03-14 08:28:50|1167|1165.5|1170|1168|1170.5|1168|1167|1165.5|2097
1647246540000|2022-03-14 08:29:00|1169|1167.5|1166|1165|1169|1167.5|1166|1165|6688
1647246550000|2022-03-14 08:29:10|||||||||446
1647246560000|2022-03-14 08:29:20|1167|1165.5|1168|1167|1168.5|1167.5|1167|1164|2416
1647246570000|2022-03-14 08:29:30|1167.5|1166|1168.5|1166.5|1168.5|1167|1167|1165.5|519
1647246580000|2022-03-14 08:29:40|1170|1167.5|1170|1168.5|1170|1168.5|1170|1167.5|331
1647246590000|2022-03-14 08:29:50|1169.5|1167.5|1169.5|1167.5|1169.5|1167.5|1168.5|1167|4
1647246600000|2022-03-14 08:30:00|1169|1167|1168|1166|1169|1167|1166|1165.5|2362
1647246610000|2022-03-14 08:30:10|1167.5|1166.5|1168.5|1166.5|1168.5|1167|1167|1166.5|1230
1647246620000|2022-03-14 08:30:20|1168|1166|1167|1166|1168|1166.5|1167|1166|150
1647246630000|2022-03-14 08:30:30|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|433
1647246640000|2022-03-14 08:30:40|1167|1166|1167|1166|1167|1166|1167|1165.5|150
1647246650000|2022-03-14 08:30:50|1167.5|1166.5|1167.5|1166.5|1167.5|1166.5|1167.5|1166|364
1647246670000|2022-03-14 08:31:10|1168||1168||1168||1168||5
1647246690000|2022-03-14 08:31:30|||||||||5
1647246700000|2022-03-14 08:31:40|1167.5|1166|1167.5|1165.5|1168|1166|1167.5|1165.5|503
1647246720000|2022-03-14 08:32:00|1167|1166|1167.5|1166|1167.5|1166|1166.5|1165.5|150
1647246730000|2022-03-14 08:32:10|1167|1165.5|1166.5|1165.5|1167|1165.5|1166|1165.5|155
1647246740000|2022-03-14 08:32:20|1167|1166|1168|1167|1168|1167.5|1167|1166|1242
1647246750000|2022-03-14 08:32:30|1169|1168|1167|1165.5|1169|1168|1167|1165.5|1121
1647246780000|2022-03-14 08:33:00|1166.5|1166|1169|1167.5|1169.5|1168|1166.5|1166|2116
1647246790000|2022-03-14 08:33:10|1168.5|1167|1169|1167.5|1169|1167.5|1167.5|1165.5|565
1647246800000|2022-03-14 08:33:20|1168.5|1167|1172.5|1170|1172.5|1170|1168|1167|17850
1647246810000|2022-03-14 08:33:30|1173|1171|1174.5|1173|1174.5|1173|1172.5|1171|3360
1647246820000|2022-03-14 08:33:40|1174|1171.5|1173|1171|1174|1172|1171.5|1170|1049
1647246830000|2022-03-14 08:33:50|||||||||317
1647246840000|2022-03-14 08:34:00|||||||||250
1647246850000|2022-03-14 08:34:10|||||||||153
1647246900000|2022-03-14 08:35:00|1172.5|1170.5|1171.5|1170|1172.5|1171|1171.5|1170|1658
1647246910000|2022-03-14 08:35:10|1172|1171|1171.5|1171|1172|1171|1171.5|1170.5|323
1647246930000|2022-03-14 08:35:30|1171|1170.5|1170|1168.5|1171|1170.5|1170|1167.5|392
1647246950000|2022-03-14 08:35:50|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|118
1647246960000|2022-03-14 08:36:00||1169||1169||1169||1169|0
1647246970000|2022-03-14 08:36:10|1170|1169.5|1170|1169|1170.5|1169.5|1169.5|1169|340
1647246980000|2022-03-14 08:36:20|1169|1168|1167.5|1165.5|1169|1168.5|1167|1165|4226
1647247000000|2022-03-14 08:36:40|1168|1166|1171.5|1170|1172|1170|1168|1166|3213
1647247010000|2022-03-14 08:36:50|1170.5|1169.5|1170.5|1169|1170.5|1169.5|1169.5|1168|689
1647247020000|2022-03-14 08:37:00|1169.5|1168.5|1167.5|1165.5|1169.5|1168.5|1167.5|1165.5|728
1647247030000|2022-03-14 08:37:10|1168|1166|1168.5|1167|1169.5|1167.5|1168|1166|3187
1647247040000|2022-03-14 08:37:20|1169|1167.5|1169.5|1168|1169.5|1168|1169|1167.5|5
1647247060000|2022-03-14 08:37:40|||||||||330
1647247070000|2022-03-14 08:37:50|1169|1166.5|1166.5|1165|1169|1167|1166.5|1165|1900
1647247080000|2022-03-14 08:38:00|||||||||28
1647247090000|2022-03-14 08:38:10|1167.5|1165.5|1167.5|1166|1167.5|1166.5|1167.5|1165.5|179
1647247100000|2022-03-14 08:38:20|1167|1165.5|1167|1165|1167|1165.5|1167|1165|430
1647247120000|2022-03-14 08:38:40|1166.5|1164.5|1165|1163|1166.5|1164.5|1165|1162.5|704
1647247130000|2022-03-14 08:38:50||1163.5||1163.5||1163.5||1163.5|0
1647247140000|2022-03-14 08:39:00|1165.5|1163|1166.5|1165|1166.5|1165|1165.5|1163|497
1647247150000|2022-03-14 08:39:10|1167|1165.5|1166.5|1165.5|1167.5|1166|1166.5|1165.5|1414
1647247160000|2022-03-14 08:39:20|||||||||18
1647247170000|2022-03-14 08:39:30|1166|1164|1165|1161.5|1166|1164|1165|1161.5|1047
1647247180000|2022-03-14 08:39:40|1164.5|1162|1164|1162.5|1164.5|1162.5|1163|1162|60
1647247200000|2022-03-14 08:40:00|1165|1163|1165|1163|1165|1163|1165|1163|49
1647247220000|2022-03-14 08:40:20|1166|1163.5|1166|1165|1166.5|1165|1165|1163.5|788
1647247240000|2022-03-14 08:40:40|1167|1165.5|1168.5|1167|1168.5|1167|1167|1165.5|217
1647247250000|2022-03-14 08:40:50|1168|1166.5|1167.5|1165.5|1168|1166.5|1167.5|1165.5|206
1647247260000|2022-03-14 08:41:00|1167|1165|1165.5|1164.5|1167|1165.5|1165.5|1163|1474
1647247280000|2022-03-14 08:41:20|1166|1165|1165.5|1164.5|1166|1165|1165.5|1164.5|418
1647247290000|2022-03-14 08:41:30|1167|1165|1167|1165|1167|1165|1167|1165|119
1647247300000|2022-03-14 08:41:40|1167.5||1167.5||1167.5||1167.5||0
1647247310000|2022-03-14 08:41:50|1168||1168||1168.5||1167.5||0
1647247330000|2022-03-14 08:42:10|1167.5||1168||1168||1167.5||0
1647247340000|2022-03-14 08:42:20|1167.5||1167.5||1167.5||1167.5||0
1647247350000|2022-03-14 08:42:30|1168|1165.5|1168.5|1166|1169|1166|1168|1165.5|102
1647247360000|2022-03-14 08:42:40|1167.5||1167.5||1168.5||1167.5||0
1647247370000|2022-03-14 08:42:50|1168|1166.5|1169|1167|1169|1167|1168|1166.5|325
1647247380000|2022-03-14 08:43:00|1168.5|1166.5|1167|1166|1168.5|1166.5|1167|1166|1177
1647247390000|2022-03-14 08:43:10||1165.5||1166||1166||1165|0
1647247410000|2022-03-14 08:43:30|1166.5|1165|1167|1165|1167|1165|1166.5|1165|116
1647247420000|2022-03-14 08:43:40|||||||||28
1647247480000|2022-03-14 08:44:40|||||||||780
1647247490000|2022-03-14 08:44:50|1166.5||1166.5||1166.5||1166.5||0
1647247500000|2022-03-14 08:45:00|1167|1166|1168|1166.5|1168|1166.5|1167|1166|1092
1647247510000|2022-03-14 08:45:10|||||||||188
1647247530000|2022-03-14 08:45:30|1169.5|1167.5|1169.5|1168.5|1169.5|1168.5|1169.5|1167.5|17
1647247550000|2022-03-14 08:45:50||1168||1168||1168||1168|0
1647247570000|2022-03-14 08:46:10|1170|1168.5|1170|1168.5|1170|1168.5|1169.5|1168.5|244
1647247580000|2022-03-14 08:46:20|1170.5||1170.5||1170.5||1170.5||114
1647247600000|2022-03-14 08:46:40|||||||||700
1647247620000|2022-03-14 08:47:00|1172|1169|1172|1170.5|1172|1170.5|1171|1169|528
1647247630000|2022-03-14 08:47:10|1171.5|1170|1171|1169.5|1171.5|1170|1171|1169.5|339
1647247640000|2022-03-14 08:47:20|1170.5|1169|1170.5|1168.5|1170.5|1169|1170.5|1168|704
1647247650000|2022-03-14 08:47:30|1170|1168|1169.5|1168.5|1170|1168.5|1168.5|1166.5|88
1647247660000|2022-03-14 08:47:40|1170|1169|1171|1169.5|1171|1169.5|1170|1169|527
1647247680000|2022-03-14 08:48:00|1170|1169|1169.5|1167|1170|1169|1169.5|1167|373
1647247690000|2022-03-14 08:48:10||1167.5||1167.5||1167.5||1167.5|0
1647247700000|2022-03-14 08:48:20|1168.5|1167|1168.5|1167|1169|1167.5|1168|1167|276
1647247720000|2022-03-14 08:48:40|1169|1168.5|1171|1170|1171|1170|1168.5|1167|4041
1647247730000|2022-03-14 08:48:50||1169||1169.5||1169.5||1169|15
1647247740000|2022-03-14 08:49:00|1170.5|1169|1170.5|1169|1170.5|1169|1170.5|1169|9
1647247760000|2022-03-14 08:49:20|1169.5|1168.5|1169|1167.5|1169.5|1168.5|1168.5|1167|1189
1647247790000|2022-03-14 08:49:50|1170.5|1168|1170.5|1168.5|1170.5|1168.5|1170.5|1168|1834
1647247830000|2022-03-14 08:50:30|1171|1169|1171|1170|1171|1170.5|1170.5|1168.5|976
1647247840000|2022-03-14 08:50:40||1169.5||1169.5||1169.5||1169|0
1647247850000|2022-03-14 08:50:50|1170.5|1169|1170.5|1169|1170.5|1169|1170.5|1169|3
1647247860000|2022-03-14 08:51:00||1168.5||1168.5||1168.5||1168.5|170
1647247870000|2022-03-14 08:51:10|1170|1168|1169.5|1167.5|1170|1168|1169.5|1167.5|421
1647247880000|2022-03-14 08:51:20|1170|1168|1172|1170|1172.5|1170|1170|1167.5|646
1647247990000|2022-03-14 08:53:10|1172.5|1170.5|1173|1171|1173|1171|1172.5|1170.5|726
1647248010000|2022-03-14 08:53:30||1171.5||1172||1172||1171.5|21
1647248020000|2022-03-14 08:53:40|||||||||33
1647248060000|2022-03-14 08:54:20|1172.5|1171.5|1172.5|1171|1172.5|1171.5|1172.5|1171|1709
1647248120000|2022-03-14 08:55:20|||||||||4
1647248190000|2022-03-14 08:56:30|1173|1170.5|1172.5|1171.5|1173|1172|1172.5|1170.5|539
1647248210000|2022-03-14 08:56:50|1172|1171|1173|1171.5|1173|1171.5|1169.5|1169|8788
1647248220000|2022-03-14 08:57:00|1172|1171|1169.5|1168.5|1172|1171|1169.5|1168.5|691
1647248280000|2022-03-14 08:58:00|1168.5|1168|1168|1167|1168.5|1168|1168|1167|138
1647248310000|2022-03-14 08:58:30|||||||||40
1647248320000|2022-03-14 08:58:40|1167.5|1166.5|1167.5|1166|1167.5|1166.5|1167.5|1166|696
1647248340000|2022-03-14 08:59:00|1167|1165.5|1166|1165|1167|1165.5|1165.5|1165|770
1647248410000|2022-03-14 09:00:10|1166.5|1165.5|1163.5|1162.5|1166.5|1166|1163.5|1162.5|2451
1647248420000|2022-03-14 09:00:20|1164|1163|1164|1162.5|1164|1163|1164|1162.5|65
1647248430000|2022-03-14 09:00:30|1165|1163|1164.5|1163|1165|1164|1164.5|1163|894
1647248440000|2022-03-14 09:00:40|1164|1162.5|1164.5|1163|1164.5|1163.5|1164|1162.5|380
1647248450000|2022-03-14 09:00:50|1165|1163.5|1166|1163.5|1166|1163.5|1165|1163.5|655
1647248460000|2022-03-14 09:01:00|1165.5|1164|1169.5|1166.5|1169.5|1166.5|1165.5|1164|1814
1647248530000|2022-03-14 09:02:10|1170|1167|1174|1171.5|1175|1171.5|1170|1167|1763
1647248540000|2022-03-14 09:02:20|1173.5||1174||1174.5||1173.5||0
1647248550000|2022-03-14 09:02:30|1174.5|1172|1176|1174.5|1177|1174.5|1174.5|1172|854
1647248560000|2022-03-14 09:02:40|1176.5|1175.5|1175.5|1174|1177|1175.5|1175.5|1174|639
1647248570000|2022-03-14 09:02:50|1176||1176||1176||1175.5||277
1647248590000|2022-03-14 09:03:10|1177|1175|1176.5|1175|1177|1176|1176|1175|551
1647248600000|2022-03-14 09:03:20|1175.5|1174.5|1177|1176|1177.5|1176|1174.5|1173.5|4539
1647248610000|2022-03-14 09:03:30|1177.5||1177.5||1177.5||1177.5||190
1647248620000|2022-03-14 09:03:40|||||||||340
1647248630000|2022-03-14 09:03:50|||||||||11
1647248690000|2022-03-14 09:04:50|1178|1177|1178|1177|1178|1177|1178|1176|162
1647248700000|2022-03-14 09:05:00||1177.5||1177||1177.5||1176.5|150
1647248740000|2022-03-14 09:05:40|||||||||2291
1647248750000|2022-03-14 09:05:50|1177.5|1176.5|1177.5|1175.5|1177.5|1176.5|1177.5|1175.5|0
1647248760000|2022-03-14 09:06:00|1177|1175|1178.5|1178|1179|1178|1176.5|1174.5|363
1647248770000|2022-03-14 09:06:10|1178|1177|1178|1177|1178|1177|1178|1177|336
1647248780000|2022-03-14 09:06:20|1177.5|1176|1177|1175.5|1177.5|1176|1177|1175.5|44
1647248830000|2022-03-14 09:07:10|1176.5|1175|1173.5|1172.5|1176.5|1175|1173.5|1172.5|3199
1647248850000|2022-03-14 09:07:30|1173|1172|1173.5|1172|1173.5|1172|1173|1172|13
1647248860000|2022-03-14 09:07:40|1173||1173||1173||1173||0
1647248870000|2022-03-14 09:07:50|1172|1171|1172.5|1171|1172.5|1171|1172|1171|21
1647248880000|2022-03-14 09:08:00|1172|1170.5|1172|1170.5|1172|1170.5|1172|1170.5|0
1647248890000|2022-03-14 09:08:10|||||||||170
1647248910000|2022-03-14 09:08:30||1170||1170.5||1170.5||1170|0
1647249020000|2022-03-14 09:10:20|1172.5|1171|1173.5|1172.5|1173.5|1173|1172.5|1171|765
1647249040000|2022-03-14 09:10:40|||||||||15
1647249100000|2022-03-14 09:11:40|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|32
1647249120000|2022-03-14 09:12:00|1175|1174|1175.5|1174|1175.5|1174|1175|1174|476
1647249130000|2022-03-14 09:12:10|1176|1174.5|1176.5|1176|1178|1176|1176|1174.5|1135
1647249140000|2022-03-14 09:12:20||1175.5||1176||1176||1175.5|81
1647249160000|2022-03-14 09:12:40||1175.5||1175.5||1175.5||1175.5|333
1647249170000|2022-03-14 09:12:50|1176|1175|1176|1174.5|1176.5|1175|1176|1174.5|35
1647249200000|2022-03-14 09:13:20|1175.5|1175|1176.5|1175|1176.5|1175|1175|1174.5|1456
1647249210000|2022-03-14 09:13:30|1178|1175.5|1177.5|1176|1179|1177|1177.5|1175.5|332
1647249230000|2022-03-14 09:13:50|1177|1175|1176.5|1175|1177|1175|1176.5|1175|11
1647249240000|2022-03-14 09:14:00|1177|1175.5|1179.5|1178|1180.5|1179|1177|1175.5|5435
1647249250000|2022-03-14 09:14:10|1179||1179||1179||1179||1518
1647249300000|2022-03-14 09:15:00|1178.5|1178.5|1180|1179.5|1180.5|1179.5|1178.5|1178.5|660
1647249310000|2022-03-14 09:15:10|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|100
1647249320000|2022-03-14 09:15:20|1179|1178|1179|1178|1179|1178|1179|1178|60
1647249350000|2022-03-14 09:15:50|1178.5|1177.5|1178.5|1177.5|1179|1177.5|1178.5|1176|67
1647249360000|2022-03-14 09:16:00|1178|1176.5|1178.5|1177|1178.5|1177|1178|1176.5|554
1647249370000|2022-03-14 09:16:10|1179|1178|1180|1178|1180.5|1179|1179|1178|510
1647249390000|2022-03-14 09:16:30|1179.5|1177.5|1178.5|1177.5|1179.5|1177.5|1178.5|1176.5|202
1647249400000|2022-03-14 09:16:40|1178|1176.5|1176.5|1175.5|1178|1176.5|1176.5|1175|3271
1647249410000|2022-03-14 09:16:50|1177.5|1176|1178|1176.5|1178|1176.5|1177|1176|240
1647249480000|2022-03-14 09:18:00|1179|1177.5|1179|1177.5|1180|1178.5|1179|1177.5|830
1647249490000|2022-03-14 09:18:10|1178.5|1177|1175.5|1174.5|1178.5|1177|1175.5|1173.5|3995
1647249500000|2022-03-14 09:18:20|1175|1174|1175|1174|1175.5|1174|1175|1174|1330
1647249510000|2022-03-14 09:18:30|1174.5|1173.5|1175|1173.5|1175|1173.5|1174.5|1173.5|614
1647249520000|2022-03-14 09:18:40|1174.5||1174.5||1175||1174.5||150
1647249550000|2022-03-14 09:19:10|1174||1174||1174||1174||120
1647249580000|2022-03-14 09:19:40|1173|1172|1173|1172|1173|1172.5|1173|1171.5|51
1647249600000|2022-03-14 09:20:00|1172.5|1171.5|1172.5|1171.5|1173|1171.5|1171.5|1170|1515
1647249610000|2022-03-14 09:20:10|1173|1171|1172.5|1171|1173|1171|1172.5|1171|0
1647249630000|2022-03-14 09:20:30||1171.5||1171||1171.5||1171|0
1647249700000|2022-03-14 09:21:40|1172|1170.5|1172|1170.5|1172|1170.5|1172|1170.5|378
1647249830000|2022-03-14 09:23:50|1171.5|1170|1171|1169.5|1171.5|1170.5|1171|1169.5|194
1647249840000|2022-03-14 09:24:00|1170||1170||1170||1170||12
1647249860000|2022-03-14 09:24:20|1169.5|1168.5|1169.5|1167.5|1170|1169.5|1169.5|1167.5|14
1647249870000|2022-03-14 09:24:30|1169||1168.5||1169||1168.5||0
1647249890000|2022-03-14 09:24:50|||||||||26
1647249910000|2022-03-14 09:25:10|1168||1168.5||1168.5||1168||150
1647249920000|2022-03-14 09:25:20|1168|1166.5|1168|1166|1168|1166.5|1168|1166|1
1647249950000|2022-03-14 09:25:50||1167||1166||1167||1166|0
1647249960000|2022-03-14 09:26:00|1168.5|1167|1169|1168|1169|1168|1168.5|1167|643
1647249980000|2022-03-14 09:26:20|1168.5|1167.5|1168.5|1167.5|1168.5|1167.5|1168.5|1167.5|150
1647249990000|2022-03-14 09:26:30|1167.5|1167|1168.5|1166.5|1168.5|1167|1167.5|1166.5|176
1647250010000|2022-03-14 09:26:50|1167.5||1167.5||1167.5||1167.5||0
1647250030000|2022-03-14 09:27:10|1167||1167.5||1167.5||1167||127
1647250040000|2022-03-14 09:27:20|||||||||90
1647250050000|2022-03-14 09:27:30|1166.5|1165.5|1165.5|1163.5|1166.5|1165.5|1165.5|1163.5|1451
1647250070000|2022-03-14 09:27:50||1163||1163||1163||1163|37
1647250080000|2022-03-14 09:28:00|1165||1164.5||1165||1164.5||882
1647250150000|2022-03-14 09:29:10|1165|1164|1168|1165.5|1168|1165.5|1165|1164|1865
1647250160000|2022-03-14 09:29:20|1167.5|1165|1166.5|1164.5|1167.5|1165|1166.5|1164.5|148
1647250170000|2022-03-14 09:29:30|1166||1165.5||1166||1165.5||0
1647250180000|2022-03-14 09:29:40|1165|1163.5|1164.5|1163.5|1165|1163.5|1164.5|1163.5|8777
1647250190000|2022-03-14 09:29:50|1165|1164|1165|1164|1166|1165.5|1165|1163.5|2585
1647250210000|2022-03-14 09:30:10|1166|1164.5|1166|1164.5|1166|1164.5|1166|1164.5|356
1647250220000|2022-03-14 09:30:20|1165.5||1166||1166||1165.5||116
1647250230000|2022-03-14 09:30:30|||||||||352
1647250250000|2022-03-14 09:30:50|1165.5|1165|1166|1165|1167|1165|1165.5|1164.5|505
1647250270000|2022-03-14 09:31:10|1167||1166||1167||1166||59
1647250300000|2022-03-14 09:31:40|||||||||25
1647250320000|2022-03-14 09:32:00|||||||||26
1647250350000|2022-03-14 09:32:30|||||||||22
1647250380000|2022-03-14 09:33:00|||||||||24
1647250390000|2022-03-14 09:33:10|1166.5||1166||1167||1166||178
1647250400000|2022-03-14 09:33:20|1165.5|1164.5|1165.5|1164.5|1167|1164.5|1165.5|1164|1615
1647250410000|2022-03-14 09:33:30|1166.5|1165|1167|1165.5|1167.5|1165.5|1166.5|1165|528
1647250420000|2022-03-14 09:33:40|1167.5|1166.5|1168.5|1167.5|1169.5|1167.5|1167.5|1166.5|501
1647250440000|2022-03-14 09:34:00|||||||||1000
1647250450000|2022-03-14 09:34:10|1168|1167|1168|1166.5|1168|1167|1168|1166.5|28
1647250470000|2022-03-14 09:34:30|1167.5|1167|1167.5|1167|1167.5|1167|1167|1167|333
1647250480000|2022-03-14 09:34:40|1168.5|1166.5|1169|1167.5|1170|1168.5|1168.5|1166.5|4744
1647250500000|2022-03-14 09:35:00|1169.5|1168.5|1170|1169|1172|1170.5|1169.5|1168.5|1622
1647250510000|2022-03-14 09:35:10|1170.5||1170||1170.5||1169.5||0
1647250520000|2022-03-14 09:35:20|1170.5||1170||1170.5||1170||0
1647250530000|2022-03-14 09:35:30|1170.5||1170.5||1170.5||1170.5||0
1647250590000|2022-03-14 09:36:30|1170|1168|1169|1167.5|1170|1168.5|1168.5|1167.5|847
1647250600000|2022-03-14 09:36:40|1168.5||1168.5||1168.5||1168.5||0
1647250610000|2022-03-14 09:36:50|1168|1167|1168.5|1167|1168.5|1167|1168|1167|606
1647250620000|2022-03-14 09:37:00|1168|1166.5|1167.5|1167|1168.5|1167|1167.5|1166.5|2089
1647250630000|2022-03-14 09:37:10|1167|1166.5|1164|1162.5|1167|1166.5|1164|1162.5|4297
1647250680000|2022-03-14 09:38:00|1164.5|1163|1167|1166|1167|1166|1164.5|1163|1513
1647250710000|2022-03-14 09:38:30|1167.5|1167|1169|1167|1169|1167.5|1167.5|1167|2704
1647250720000|2022-03-14 09:38:40|1168.5|1168|1169.5|1168.5|1171.5|1169.5|1168.5|1168|524
1647250730000|2022-03-14 09:38:50|1169|1168|1170|1168.5|1170|1168.5|1168.5|1168|1116
1647250740000|2022-03-14 09:39:00|1169.5||1169.5||1169.5||1169.5||214
1647250750000|2022-03-14 09:39:10|||||||||214
1647250770000|2022-03-14 09:39:30|||||||||25
1647250790000|2022-03-14 09:39:50|1170.5|1169|1171|1170|1171|1170.5|1170|1168.5|175
1647250800000|2022-03-14 09:40:00|1171.5|1170.5|1171|1170|1171.5|1170.5|1170.5|1169.5|657
1647250810000|2022-03-14 09:40:10|||||||||169
1647250850000|2022-03-14 09:40:50|1171.5|1170.5|1172.5|1171.5|1173|1171.5|1171.5|1170|2105
1647250870000|2022-03-14 09:41:10|||||||||214
1647250910000|2022-03-14 09:41:50|1173|1172|1174|1172|1174|1172|1173|1171.5|749
1647250940000|2022-03-14 09:42:20|1173.5||1173.5||1173.5||1173.5||0
1647250950000|2022-03-14 09:42:30|1172.5|1171.5|1172.5|1171|1172.5|1171.5|1172.5|1171|429
1647250960000|2022-03-14 09:42:40||1171.5||1171.5||1171.5||1171.5|58
1647250970000|2022-03-14 09:42:50|1173|1172|1173.5|1172|1173.5|1172|1173|1172|56
1647250990000|2022-03-14 09:43:10|||||||||900
1647251000000|2022-03-14 09:43:20|1174|1172.5|1175.5|1173.5|1175.5|1173.5|1174|1172.5|450
1647251010000|2022-03-14 09:43:30|1175||1175||1175||1175||0
1647251020000|2022-03-14 09:43:40|1175.5|1174|1176.5|1175|1177.5|1175.5|1175.5|1174|1272
1647251040000|2022-03-14 09:44:00|1175.5|1174.5|1175|1174|1175.5|1174.5|1175|1174|475
1647251050000|2022-03-14 09:44:10|1174.5|1173.5|1173.5|1172.5|1174.5|1173.5|1173.5|1172.5|714
1647251060000|2022-03-14 09:44:20|1173|1172|1172.5|1170.5|1173.5|1172|1171.5|1170.5|265
1647251070000|2022-03-14 09:44:30|1171.5|1171|1173.5|1171.5|1173.5|1172|1171.5|1171|510
1647251080000|2022-03-14 09:44:40||1172||1172||1172||1172|0
1647251110000|2022-03-14 09:45:10|1173|1171.5|1173|1171.5|1173|1171.5|1173|1171.5|0
1647251120000|2022-03-14 09:45:20||1172||1172||1172||1172|0
1647251200000|2022-03-14 09:46:40|1173.5|1172.5|1173|1172.5|1174.5|1172.5|1173|1172|410
1647251210000|2022-03-14 09:46:50|||||||||100
1647251220000|2022-03-14 09:47:00|1174|1172|1175|1173.5|1175|1173.5|1172|1171|4176
1647251230000|2022-03-14 09:47:10||1174||1174||1174||1174|0
1647251240000|2022-03-14 09:47:20|1176|1175|1177.5|1176|1177.5|1176|1176|1175|95
1647251250000|2022-03-14 09:47:30|1178|1176.5|1178|1176.5|1178|1176.5|1178|1176.5|56
1647251260000|2022-03-14 09:47:40||1177||1177||1177||1177|0
1647251280000|2022-03-14 09:48:00|1177.5|1176.5|1177.5|1176|1177.5|1176.5|1177.5|1176|603
1647251290000|2022-03-14 09:48:10|1177|1175.5|1177|1175.5|1177.5|1175.5|1176.5|1175.5|60
1647251310000|2022-03-14 09:48:30|1176.5||1177||1177||1176.5||0
1647251340000|2022-03-14 09:49:00|1176.5|1175|1179.5|1178|1179.5|1178.5|1176.5|1175|3011
1647251370000|2022-03-14 09:49:30|1180|1178.5|1180.5|1178.5|1180.5|1178.5|1180|1178.5|344
1647251400000|2022-03-14 09:50:00|1180|1178|1179|1177.5|1180|1178|1179|1177.5|1573
1647251440000|2022-03-14 09:50:40|||||||||1900
1647251470000|2022-03-14 09:51:10|1178|1178|1180.5|1179|1180.5|1179|1178|1178|1717
1647251490000|2022-03-14 09:51:30||1179.5||1179.5||1179.5||1179.5|0
1647251520000|2022-03-14 09:52:00|1180|1178|1179.5|1178.5|1180|1179|1179.5|1178|137
1647251530000|2022-03-14 09:52:10|1180|1179|1180.5|1179|1180.5|1179|1180|1179|54
1647251590000|2022-03-14 09:53:10|||||||||2786
1647251600000|2022-03-14 09:53:20|1180|1178.5|1179.5|1178.5|1180|1178.5|1179|1178.5|556
1647251610000|2022-03-14 09:53:30|1179||1179.5||1180||1179||2046
1647251620000|2022-03-14 09:53:40||1179||1179||1179||1179|58
1647251630000|2022-03-14 09:53:50|1180|1179.5|1181.5|1180.5|1182|1180.5|1180|1179.5|1285
1647251640000|2022-03-14 09:54:00|1181|1180|1179|1178|1181|1180|1179|1178|308
1647251650000|2022-03-14 09:54:10|1178.5|1177|1177.5|1176.5|1178.5|1177.5|1177|1176.5|1440
1647251660000|2022-03-14 09:54:20|1177|1176|1176.5|1175.5|1177|1176|1176|1175.5|559
1647251670000|2022-03-14 09:54:30||1175||1175.5||1175.5||1175|0
1647251720000|2022-03-14 09:55:20|1176|1175|1175.5|1174.5|1176|1175|1175|1173|652
1647251730000|2022-03-14 09:55:30|||||||||411
1647251740000|2022-03-14 09:55:40|1176|1175|1177|1175.5|1177|1176|1176|1175|1219
1647251750000|2022-03-14 09:55:50|1177.5|1175|1177|1175|1178|1176|1177|1175|201
1647251760000|2022-03-14 09:56:00||1175.5||1175.5||1175.5||1175.5|0
1647251780000|2022-03-14 09:56:20|1178|1176|1178|1176.5|1178|1176.5|1178|1176|209
1647251820000|2022-03-14 09:57:00|1177.5|1176|1176|1174.5|1177.5|1176|1176|1174.5|2168
1647251840000|2022-03-14 09:57:20|||||||||85
1647251850000|2022-03-14 09:57:30|||||||||266
1647251890000|2022-03-14 09:58:10|||||||||1
1647251950000|2022-03-14 09:59:10|1175|1174|1175|1174|1175|1174|1175|1174|204
1647251970000|2022-03-14 09:59:30|1174.5||1175||1175||1174.5||836
1647252030000|2022-03-14 10:00:30|||||||||415
1647252080000|2022-03-14 10:01:20|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|71
1647252120000|2022-03-14 10:02:00|1173.5|1173|1174.5|1173|1174.5|1173|1173.5|1172.5|656
1647252130000|2022-03-14 10:02:10|1174||1174||1174||1174||0
1647252140000|2022-03-14 10:02:20|1173|1172.5|1172.5|1171.5|1173|1172.5|1172.5|1171.5|959
1647252150000|2022-03-14 10:02:30|||||||||327
1647252170000|2022-03-14 10:02:50|1173|1172|1173|1171.5|1173|1172|1173|1171.5|1011
1647252190000|2022-03-14 10:03:10|||||||||100
1647252200000|2022-03-14 10:03:20||1172||1172||1172||1172|0
1647252280000|2022-03-14 10:04:40|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|150
1647252290000|2022-03-14 10:04:50|1172||1172.5||1172.5||1172||358
1647252310000|2022-03-14 10:05:10|1173|1172|1173|1172|1173|1172|1173|1171.5|22
1647252380000|2022-03-14 10:06:20|1172.5|1171.5|1172.5|1172|1172.5|1172|1172|1171.5|808
1647252400000|2022-03-14 10:06:40|1173|1172.5|1174|1173|1174|1173|1173|1172|478
1647252420000|2022-03-14 10:07:00|1173.5|1172|1172.5|1171.5|1173.5|1172|1172.5|1171.5|487
1647252430000|2022-03-14 10:07:10|1172|1171|1171|1170.5|1172.5|1171|1171|1170.5|398
1647252440000|2022-03-14 10:07:20|1170.5|1169.5|1170.5|1169.5|1171|1169.5|1170.5|1169.5|124
1647252450000|2022-03-14 10:07:30|||||||||470
1647252460000|2022-03-14 10:07:40|1171||1171||1171||1171||0
1647252470000|2022-03-14 10:07:50||1170||1170||1170||1170|0
1647252480000|2022-03-14 10:08:00|||||||||547
1647252530000|2022-03-14 10:08:50|1170.5|1169.5|1170|1168.5|1170.5|1169.5|1170|1168.5|1275
1647252540000|2022-03-14 10:09:00|1169.5||1169.5||1169.5||1169.5||0
1647252550000|2022-03-14 10:09:10|1170|1169.5|1171|1169.5|1171|1169.5|1170|1169.5|1087
1647252580000|2022-03-14 10:09:40|1171.5|1170|1172|1170.5|1172.5|1171.5|1171.5|1170|322
1647252590000|2022-03-14 10:09:50||1171||1171||1171||1170.5|0
1647252600000|2022-03-14 10:10:00||1171.5||1171||1171.5||1171|0
1647252610000|2022-03-14 10:10:10|1171.5|1170.5|1172|1170.5|1172|1170.5|1171.5|1170|455
1647252620000|2022-03-14 10:10:20||1171||1171||1171||1171|0
1647252630000|2022-03-14 10:10:30|1171.5|1170.5|1172|1170.5|1172|1170.5|1171|1170|2011
1647252640000|2022-03-14 10:10:40|1171|1170|1173.5|1172.5|1174|1172.5|1171|1170|3004
1647252660000|2022-03-14 10:11:00|1173|1172|1172|1171.5|1173.5|1172|1172|1171|673
1647252670000|2022-03-14 10:11:10|1172.5|1171|1173|1171.5|1173|1172|1172|1171|674
1647252690000|2022-03-14 10:11:30|1172.5|1172|1172.5|1171.5|1172.5|1172|1172.5|1171.5|190
1647252710000|2022-03-14 10:11:50|1172|1171|1171|1169.5|1172|1171|1171|1169.5|842
1647252720000|2022-03-14 10:12:00|1170.5|1169|1169|1167|1170.5|1169|1169|1167|651
1647252780000|2022-03-14 10:13:00||1167.5||1168||1168||1167.5|0
1647252790000|2022-03-14 10:13:10|1169.5|1168.5|1168.5|1167.5|1169.5|1168.5|1168.5|1167.5|259
1647252800000|2022-03-14 10:13:20|1168|1167|1167.5|1166.5|1168|1167|1167.5|1166.5|610
1647252810000|2022-03-14 10:13:30||1166||1166.5||1166.5||1166|59
1647252820000|2022-03-14 10:13:40||1166||1166||1166||1166|84
1647252830000|2022-03-14 10:13:50|1167|1166.5|1167|1166.5|1167|1166.5|1167|1166.5|0
1647252840000|2022-03-14 10:14:00|1167.5|1165.5|1168.5|1167|1169|1167.5|1167.5|1165.5|2043
1647252850000|2022-03-14 10:14:10|||||||||700
1647252860000|2022-03-14 10:14:20|1169|1167.5|1169.5|1168.5|1170|1168.5|1168.5|1167.5|2299
1647252890000|2022-03-14 10:14:50||1169||1168.5||1169||1168.5|0
1647252910000|2022-03-14 10:15:10|1169||1169||1169||1169||89
1647252930000|2022-03-14 10:15:30|1169.5|1169|1170|1169.5|1170.5|1169.5|1169.5|1168.5|937
1647252950000|2022-03-14 10:15:50|1170.5|1170.5|1172.5|1170.5|1173|1171.5|1170.5|1170.5|2412
1647252970000|2022-03-14 10:16:10|1172||1172.5||1172.5||1172||69
1647252980000|2022-03-14 10:16:20|1172||1172.5||1172.5||1172||0
1647253010000|2022-03-14 10:16:50|1171.5|1170|1171|1170|1171.5|1170|1171|1170|0
1647253070000|2022-03-14 10:17:50|||||||||391
1647253080000|2022-03-14 10:18:00|1170.5|1169.5|1169|1168|1170.5|1169.5|1169|1168|649
1647253130000|2022-03-14 10:18:50|1168.5|1167.5|1168|1166.5|1168.5|1167.5|1168|1166.5|1453
1647253140000|2022-03-14 10:19:00||1166||1166||1166||1166|341
1647253200000|2022-03-14 10:20:00|||||||||147
1647253240000|2022-03-14 10:20:40|1167.5|1166.5|1168|1167|1168|1167.5|1167.5|1166.5|720
1647253250000|2022-03-14 10:20:50||1166.5||1166.5||1166.5||1166.5|0
1647253320000|2022-03-14 10:22:00|1167.5|1166|1168|1166.5|1168|1166.5|1165.5|1164.5|3129
1647253330000|2022-03-14 10:22:10|1167.5|1166|1167.5|1166|1167.5|1166|1167.5|1166|223
1647253340000|2022-03-14 10:22:20|1167|1165.5|1166.5|1165|1167|1165.5|1166.5|1165|20
1647253370000|2022-03-14 10:22:50|1166||1166||1166||1166||0
1647253390000|2022-03-14 10:23:10|1165.5|1164.5|1165.5|1164.5|1166|1165|1165.5|1164.5|4082
1647253400000|2022-03-14 10:23:20|1165||1165.5||1165.5||1165||141
1647253420000|2022-03-14 10:23:40|1165||1165||1165||1165||433
1647253430000|2022-03-14 10:23:50|1164.5|1164|1163.5|1162.5|1164.5|1164|1163.5|1162|3081
1647253440000|2022-03-14 10:24:00|1164|1163|1164|1162.5|1164|1163|1163.5|1162.5|2442
1647253450000|2022-03-14 10:24:10|1164.5|1163|1165|1164|1165|1164|1164.5|1163|1333
1647253460000|2022-03-14 10:24:20|||||||||1128
1647253470000|2022-03-14 10:24:30|||||||||300
1647253480000|2022-03-14 10:24:40|1165.5|1164.5|1169.5|1168|1170|1168.5|1165.5|1164.5|5304
1647253490000|2022-03-14 10:24:50|1169|1168.5|1169.5|1168.5|1169.5|1168.5|1169|1168.5|321
1647253500000|2022-03-14 10:25:00|1169|1168|1168|1167|1169|1168|1168|1167|1138
1647253520000|2022-03-14 10:25:20|||||||||10
1647253550000|2022-03-14 10:25:50|1168.5|1167.5|1168.5|1167|1168.5|1167.5|1168.5|1167|849
1647253560000|2022-03-14 10:26:00|1168|1166.5|1165.5|1164.5|1168|1166.5|1165.5|1164.5|992
1647253590000|2022-03-14 10:26:30|1165|1164|1165.5|1164|1165.5|1164.5|1165|1163.5|945
1647253600000|2022-03-14 10:26:40|1165|1163.5|1165|1164|1165|1164|1165|1163.5|0
1647253620000|2022-03-14 10:27:00|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|1599
1647253650000|2022-03-14 10:27:30|1165||1165.5||1165.5||1165||868
1647253700000|2022-03-14 10:28:20|1166|1165|1166|1165|1167|1165.5|1165.5|1164.5|2145
1647253740000|2022-03-14 10:29:00|||||||||439
1647253800000|2022-03-14 10:30:00|1166.5|1165.5|1166.5|1165.5|1166.5|1166|1166.5|1165.5|354
1647253810000|2022-03-14 10:30:10|1166|1165|1166.5|1165|1166.5|1165|1166|1165|431
1647253830000|2022-03-14 10:30:30|1167|1165.5|1168|1167|1168.5|1167|1167|1165.5|1296
1647253840000|2022-03-14 10:30:40|1168.5|1167.5|1168.5|1167.5|1168.5|1167.5|1168.5|1167.5|2251
1647253850000|2022-03-14 10:30:50|||||||||12269
1647253860000|2022-03-14 10:31:00|1169|1168|1169.5|1168.5|1170.5|1168.5|1169|1167.5|891
1647253870000|2022-03-14 10:31:10|1169|1168|1168.5|1167.5|1169|1168|1168.5|1167.5|108
1647253880000|2022-03-14 10:31:20||1167||1167||1167||1167|0
1647253920000|2022-03-14 10:32:00|1168|1166.5|1167.5|1166|1168.5|1166.5|1167.5|1166|1501
1647253930000|2022-03-14 10:32:10|1167|1165.5|1166.5|1165.5|1167|1165.5|1166.5|1165.5|1052
1647253950000|2022-03-14 10:32:30|1166|1166|1167.5|1165.5|1167.5|1166|1166|1165.5|437
1647253960000|2022-03-14 10:32:40|1168|1166|1169|1168|1169|1168|1168|1166|438
1647253970000|2022-03-14 10:32:50|1169.5|1168.5|1170|1169|1170|1169|1169.5|1168.5|0
1647253980000|2022-03-14 10:33:00|1170.5|1169.5|1171|1169.5|1171|1169.5|1170.5|1169.5|80
1647254000000|2022-03-14 10:33:20|1170.5||1170.5||1170.5||1170.5||0
1647254020000|2022-03-14 10:33:40|1170|1168.5|1170|1168.5|1170|1168.5|1170|1168.5|293
1647254040000|2022-03-14 10:34:00|1169.5|1168|1169.5|1168|1169.5|1168|1169.5|1168|0
1647254050000|2022-03-14 10:34:10||1168.5||1168||1168.5||1168|0
1647254140000|2022-03-14 10:35:40|1169||1169||1169.5||1169||0
1647254260000|2022-03-14 10:37:40|1169.5|1168.5|1170|1168.5|1170|1168.5|1169.5|1168.5|714
1647254280000|2022-03-14 10:38:00||1169||1169||1169||1169|358
1647254290000|2022-03-14 10:38:10|||||||||360
1647254310000|2022-03-14 10:38:30|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|234
1647254360000|2022-03-14 10:39:20|1170|1169|1170.5|1169|1170.5|1169.5|1170|1168.5|1132
1647254400000|2022-03-14 10:40:00||1169.5||1169.5||1169.5||1169.5|0
1647254480000|2022-03-14 10:41:20|1170|1168.5|1169|1168|1170.5|1168.5|1169|1168|1777
1647254580000|2022-03-14 10:43:00|||||||||211
1647254590000|2022-03-14 10:43:10|1168.5|1167.5|1169|1167.5|1169|1167.5|1168|1167|708
1647254610000|2022-03-14 10:43:30|||||||||850
1647254680000|2022-03-14 10:44:40|1169.5|1168|1172|1171|1172|1171|1169.5|1168|3380
1647254720000|2022-03-14 10:45:20|1171.5|1170.5|1170|1169|1171.5|1170.5|1169.5|1169|1946
1647254730000|2022-03-14 10:45:30|||||||||50
1647254760000|2022-03-14 10:46:00|||||||||221
1647254780000|2022-03-14 10:46:20|||||||||111
1647254800000|2022-03-14 10:46:40|1170.5||1170||1171||1170||939
1647254910000|2022-03-14 10:48:30|||||||||253
1647254920000|2022-03-14 10:48:40|1169.5|1168.5|1169.5|1168|1169.5|1169|1169|1168|944
1647254930000|2022-03-14 10:48:50|||||||||500
1647254980000|2022-03-14 10:49:40|||||||||398
1647255000000|2022-03-14 10:50:00|1170|1168.5|1170|1168.5|1170|1169|1170|1168.5|514
1647255030000|2022-03-14 10:50:30|1170.5|1169|1170|1169|1170.5|1169.5|1170|1168.5|571
1647255040000|2022-03-14 10:50:40|||||||||10
1647255050000|2022-03-14 10:50:50|1170.5|1169.5|1170.5|1169.5|1171|1169.5|1170|1169.5|116
1647255060000|2022-03-14 10:51:00||1169||1169||1169||1169|0
1647255120000|2022-03-14 10:52:00|1171|1170|1171|1170|1171|1170.5|1171|1170|129
1647255140000|2022-03-14 10:52:20|1170.5|1169.5|1171|1169.5|1171|1169.5|1170.5|1169.5|1085
1647255150000|2022-03-14 10:52:30|1170.5||1170.5||1170.5||1170.5||700
1647255180000|2022-03-14 10:53:00|||||||||424
1647255190000|2022-03-14 10:53:10|1171|1170|1171|1170|1171|1170|1171|1170|188
1647255200000|2022-03-14 10:53:20|||||||||761
1647255220000|2022-03-14 10:53:40|1170.5|1169.5|1170.5|1169.5|1170.5|1170|1170.5|1169.5|163
1647255320000|2022-03-14 10:55:20|||||||||86
1647255360000|2022-03-14 10:56:00|1171|1170|1171.5|1170.5|1171.5|1170.5|1171|1170|834
1647255420000|2022-03-14 10:57:00|1172|1171|1173|1172|1173|1172|1172|1170.5|1211
1647255460000|2022-03-14 10:57:40|1172.5|1171.5|1172|1171|1172.5|1171.5|1172|1171|558
1647255480000|2022-03-14 10:58:00|1172.5||1172.5||1172.5||1172.5||302
1647255560000|2022-03-14 10:59:20|||||||||1
1647255590000|2022-03-14 10:59:50||1171.5||1171.5||1172||1171.5|0
1647255600000|2022-03-14 11:00:00||1171||1171||1171||1171|0
1647255660000|2022-03-14 11:01:00|||||||||500
1647255720000|2022-03-14 11:02:00|||||||||630
1647255750000|2022-03-14 11:02:30|1172||1172||1172||1172||0
1647255760000|2022-03-14 11:02:40|1171.5|1170.5|1171|1169.5|1172|1170.5|1170.5|1169.5|4845
1647255900000|2022-03-14 11:05:00|1170.5|1170|1170|1169|1170.5|1170|1170|1169|470
1647255920000|2022-03-14 11:05:20|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|1168.5|1168|448
1647255940000|2022-03-14 11:05:40|||||||||100
1647255950000|2022-03-14 11:05:50|1169|1168|1169|1168|1169|1168|1169|1168|78
1647255990000|2022-03-14 11:06:30|||||||||170
1647256010000|2022-03-14 11:06:50|1168.5|1167.5|1168.5|1167|1168.5|1167.5|1168.5|1167|47
1647256060000|2022-03-14 11:07:40|||||||||242
1647256080000|2022-03-14 11:08:00|1168|1166.5|1165|1164.5|1168|1166.5|1165|1164.5|1427
1647256090000|2022-03-14 11:08:10|1165.5|1165|1165.5|1164.5|1165.5|1165|1165.5|1164.5|807
1647256120000|2022-03-14 11:08:40|||||||||216
1647256130000|2022-03-14 11:08:50|1165|1164|1165.5|1164.5|1165.5|1164.5|1165|1164|19
1647256140000|2022-03-14 11:09:00|1165|1164|1165|1163.5|1165|1164|1164|1163.5|170
1647256150000|2022-03-14 11:09:10|1164.5|1163|1164|1163|1164.5|1163|1164|1163|71
1647256180000|2022-03-14 11:09:40|||||||||858
1647256200000|2022-03-14 11:10:00|1164.5|1163.5|1164.5|1163.5|1164.5|1163.5|1164.5|1163.5|692
1647256250000|2022-03-14 11:10:50|||||||||39
1647256300000|2022-03-14 11:11:40|1165|1164|1165|1163.5|1165.5|1164.5|1165|1163.5|1673
1647256320000|2022-03-14 11:12:00|1164.5|1163|1165|1163.5|1165|1163.5|1164|1163|497
1647256410000|2022-03-14 11:13:30||1164||1163.5||1164||1163.5|0
1647256440000|2022-03-14 11:14:00|1164.5||1164.5||1164.5||1164.5||0
1647256460000|2022-03-14 11:14:20|1164|1163|1163.5|1162|1164|1163|1163.5|1162|1101
1647256470000|2022-03-14 11:14:30|1163|1162.5|1163.5|1162|1163.5|1162.5|1162.5|1162|424
1647256480000|2022-03-14 11:14:40|1163||1163.5||1163.5||1163||0
1647256500000|2022-03-14 11:15:00|1163||1163||1163||1163||0
1647256530000|2022-03-14 11:15:30|1163.5|1162.5|1164|1162.5|1164.5|1163.5|1163.5|1162|1110
1647256620000|2022-03-14 11:17:00|1163.5|1162|1164|1162.5|1164|1162.5|1163|1162|189
1647256720000|2022-03-14 11:18:40||1163||1163||1163||1163|450
1647256730000|2022-03-14 11:18:50|1164.5||1164.5||1164.5||1164||457
1647256770000|2022-03-14 11:19:30|1165|1164|1164.5|1163.5|1165|1164|1164.5|1163.5|622
1647256790000|2022-03-14 11:19:50|1165|1164|1165.5|1164.5|1165.5|1164.5|1164.5|1164|362
1647256800000|2022-03-14 11:20:00|1166|1165|1165.5|1164.5|1166.5|1165.5|1165.5|1164.5|357
1647256850000|2022-03-14 11:20:50|||||||||264
1647256860000|2022-03-14 11:21:00|1165|1164|1165|1164|1165|1164.5|1164.5|1163.5|950
1647256900000|2022-03-14 11:21:40|1165.5|1164.5|1165.5|1164.5|1166.5|1165|1165.5|1164.5|552
1647256940000|2022-03-14 11:22:20|1165|1164|1164.5|1164|1165|1164|1164.5|1164|1863
1647256950000|2022-03-14 11:22:30|||||||||213
1647256970000|2022-03-14 11:22:50|1165|1164.5|1166|1164.5|1166|1164.5|1165|1164.5|566
1647257000000|2022-03-14 11:23:20|||||||||853
1647257100000|2022-03-14 11:25:00|1165.5|1164|1166|1164.5|1166|1164.5|1165|1164|841
1647257120000|2022-03-14 11:25:20|1165.5|1164|1165.5|1164|1165.5|1164.5|1165|1164|2470
1647257130000|2022-03-14 11:25:30|1166|1165|1169|1167.5|1169.5|1168.5|1166|1164|5050
1647257160000|2022-03-14 11:26:00|||||||||656
1647257210000|2022-03-14 11:26:50|1169.5|1168|1169.5|1168.5|1170.5|1168.5|1169|1168|894
1647257220000|2022-03-14 11:27:00|1170||1170.5||1170.5||1170||308
1647257270000|2022-03-14 11:27:50|1170|1168|1169.5|1168|1170|1168|1169.5|1168|7
1647257280000|2022-03-14 11:28:00|1170|1168.5|1170|1168.5|1170|1168.5|1170|1168.5|0
1647257320000|2022-03-14 11:28:40|1169.5|1167.5|1169|1167.5|1169.5|1167.5|1169|1167.5|617
1647257330000|2022-03-14 11:28:50|1168|1167|1170|1168.5|1170|1168.5|1168|1167|1571
1647257340000|2022-03-14 11:29:00|1170.5|1169|1169|1168|1173|1171.5|1169|1167.5|1674
1647257360000|2022-03-14 11:29:20|1168.5|1167|1168.5|1167.5|1168.5|1167.5|1168|1167|510
1647257370000|2022-03-14 11:29:30|1168|1167|1167|1166|1168|1167|1167|1166|1245
1647257390000|2022-03-14 11:29:50|1167.5|1166.5|1168|1166.5|1168|1166.5|1167|1166.5|469
1647257420000|2022-03-14 11:30:20|1168.5|1167|1170|1168.5|1170|1168.5|1168.5|1166.5|1210
1647257430000|2022-03-14 11:30:30|1170.5|1169|1170.5|1168.5|1171|1169.5|1170.5|1168.5|442
1647257450000|2022-03-14 11:30:50|1171|1169|1171|1169.5|1171.5|1169.5|1171|1169|108
1647257460000|2022-03-14 11:31:00|1171.5|1170.5|1172|1170.5|1172.5|1170.5|1171.5|1170.5|776
1647257470000|2022-03-14 11:31:10|||||||||3
1647257480000|2022-03-14 11:31:20|||||||||17
1647257500000|2022-03-14 11:31:40|1171.5|1169.5|1170.5|1169.5|1171.5|1170.5|1170.5|1169.5|632
1647257520000|2022-03-14 11:32:00|||||||||549
1647257530000|2022-03-14 11:32:10|1170|1169|1170|1168.5|1170|1169|1170|1168.5|423
1647257540000|2022-03-14 11:32:20|1169.5|1168|1169|1167.5|1169.5|1168|1169|1167.5|430
1647257560000|2022-03-14 11:32:40||1168||1167.5||1168.5||1167.5|218
1647257580000|2022-03-14 11:33:00|1168.5||1168.5||1168.5||1168.5||0
1647257590000|2022-03-14 11:33:10|1168|1167|1168|1166|1168|1167|1167|1166|623
1647257600000|2022-03-14 11:33:20||1166.5||1166.5||1166.5||1166.5|0
1647257620000|2022-03-14 11:33:40|1167.5|1166|1168|1166|1168|1166.5|1167|1166|617
1647257680000|2022-03-14 11:34:40||1166.5||1166.5||1166.5||1166.5|0
1647257750000|2022-03-14 11:35:50|1168.5|1167|1168.5|1167|1169|1167.5|1168|1167|1436
1647257810000|2022-03-14 11:36:50|1168|1166.5|1167.5|1166|1168|1166.5|1166.5|1165.5|454
1647257820000|2022-03-14 11:37:00|1167||1167||1167||1167||0
1647257870000|2022-03-14 11:37:50|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|131
1647257900000|2022-03-14 11:38:20|1166|1165|1165|1164|1166.5|1165|1164.5|1164|768
1647257910000|2022-03-14 11:38:30|1164.5||1165||1165||1164.5||150
1647257940000|2022-03-14 11:39:00|1165.5|1164.5|1165.5|1164|1165.5|1164.5|1165.5|1164|281
1647257990000|2022-03-14 11:39:50|1165||1165||1165||1165||0
1647258000000|2022-03-14 11:40:00|1165.5||1165.5||1165.5||1165.5||0
1647258030000|2022-03-14 11:40:30|1165|1163.5|1165|1163.5|1165|1163.5|1165|1163.5|22
1647258090000|2022-03-14 11:41:30|||||||||2
1647258130000|2022-03-14 11:42:10|1164.5|1163|1163.5|1162.5|1164.5|1163|1163|1162.5|1206
1647258150000|2022-03-14 11:42:30|1163|1162|1166|1165|1166.5|1165|1163|1162|13794
1647258160000|2022-03-14 11:42:40|1166.5|1164.5|1166.5|1165|1166.5|1165|1166.5|1164.5|197
1647258170000|2022-03-14 11:42:50|1166|1164.5|1165.5|1164|1166|1164.5|1165.5|1164|56
1647258200000|2022-03-14 11:43:20|||||||||631
1647258220000|2022-03-14 11:43:40|1166|1165|1166|1164.5|1166|1165|1166|1164|97
1647258260000|2022-03-14 11:44:20|1165.5|1165|1166|1165|1166|1165|1165.5|1164.5|489
1647258290000|2022-03-14 11:44:50|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|215
1647258300000|2022-03-14 11:45:00|1165|1164|1166|1165|1166|1165|1164.5|1163.5|1283
1647258310000|2022-03-14 11:45:10||1164.5||1164.5||1164.5||1164.5|153
1647258340000|2022-03-14 11:45:40|1165.5|1165|1166.5|1165.5|1166.5|1165.5|1165.5|1165|723
1647258350000|2022-03-14 11:45:50|||||||||852
1647258360000|2022-03-14 11:46:00||1165||1165||1165||1165|0
1647258370000|2022-03-14 11:46:10||1165.5||1165.5||1165.5||1165.5|0
1647258380000|2022-03-14 11:46:20||1165||1165||1165||1165|0
1647258390000|2022-03-14 11:46:30|1166||1166||1166||1166||0
1647258400000|2022-03-14 11:46:40|||||||||415
1647258420000|2022-03-14 11:47:00|||||||||364
1647258460000|2022-03-14 11:47:40|||||||||83
1647258470000|2022-03-14 11:47:50|1166.5|1165.5|1167|1166|1167|1166.5|1166.5|1165.5|1611
1647258480000|2022-03-14 11:48:00|1168.5|1165.5|1167.5|1166.5|1168.5|1167.5|1167.5|1165.5|2039
1647258540000|2022-03-14 11:49:00|1167|1166|1167|1165.5|1167|1166|1167|1165.5|263
1647258570000|2022-03-14 11:49:30|1167.5|1166|1167.5|1166.5|1167.5|1166.5|1167.5|1166|390
1647258590000|2022-03-14 11:49:50|1168|1167|1169|1167.5|1169.5|1168|1168|1166.5|1259
1647258600000|2022-03-14 11:50:00|1168.5|1166.5|1168|1166.5|1168.5|1166.5|1168|1166.5|644
1647258670000|2022-03-14 11:51:10|||||||||211
1647258680000|2022-03-14 11:51:20|1168.5|1167|1169|1167.5|1169|1167.5|1168.5|1167|98
1647258710000|2022-03-14 11:51:50|1168.5||1168.5||1168.5||1168.5||5
1647258720000|2022-03-14 11:52:00|1169||1169||1169||1169||0
1647258750000|2022-03-14 11:52:30|1168.5||1168.5||1168.5||1168.5||0
1647258780000|2022-03-14 11:53:00|1169|1168|1169|1168|1169|1168|1169|1168|90
1647258790000|2022-03-14 11:53:10|||||||||30
1647258810000|2022-03-14 11:53:30|1169.5|1168.5|1170|1169|1170|1169.5|1169|1167.5|10560
1647258820000|2022-03-14 11:53:40||1169.5||1169||1169.5||1169|2011
1647258830000|2022-03-14 11:53:50|1170.5|1169.5|1170|1169.5|1170.5|1170|1170|1169.5|5763
1647258840000|2022-03-14 11:54:00||1169||1169||1169.5||1169|1026
1647258850000|2022-03-14 11:54:10|1169.5|1168.5|1169.5|1168|1169.5|1169|1169.5|1167.5|1241
1647258900000|2022-03-14 11:55:00|1169|1167.5|1169|1167.5|1169|1167.5|1168.5|1167.5|670
1647258910000|2022-03-14 11:55:10||1168||1168||1168||1168|93
1647258930000|2022-03-14 11:55:30|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|21
1647259010000|2022-03-14 11:56:50|1170|1169|1170.5|1170|1170.5|1170|1170|1168|2344
1647259020000|2022-03-14 11:57:00|1171.5|1170.5|1174|1172.5|1174|1172.5|1171.5|1170.5|600
1647259030000|2022-03-14 11:57:10|1174.5||1174||1174.5||1174||0
1647259050000|2022-03-14 11:57:30|||||||||357
1647259110000|2022-03-14 11:58:30|||||||||280
1647259180000|2022-03-14 11:59:40|1173.5|1172|1171|1170|1173.5|1172|1171|1170|1770
1647259200000|2022-03-14 12:00:00|1171.5|1170.5|1172.5|1171|1172.5|1171|1171.5|1170.5|1185
1647259300000|2022-03-14 12:01:40||1171.5||1171.5||1171.5||1171.5|0
1647259310000|2022-03-14 12:01:50|||||||||50
1647259360000|2022-03-14 12:02:40|1173|1172|1174.5|1173|1175|1173.5|1173|1171.5|1203
1647259370000|2022-03-14 12:02:50|1174||1174||1174||1174||0
1647259420000|2022-03-14 12:03:40|1173.5|1172|1174.5|1173|1174.5|1173.5|1173.5|1172|1426
1647259470000|2022-03-14 12:04:30||1173.5||1173.5||1173.5||1173.5|259
1647259540000|2022-03-14 12:05:40|1174|1173|1174|1173|1174|1173|1174|1172.5|376
1647259570000|2022-03-14 12:06:10|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|79
1647259580000|2022-03-14 12:06:20||1173||1173||1173||1173|0
1647259610000|2022-03-14 12:06:50|1173|1172.5|1173|1172|1173|1172.5|1173|1171.5|1835
1647259660000|2022-03-14 12:07:40|1172.5|1171.5|1173|1171.5|1173|1171.5|1172.5|1171.5|24
1647259670000|2022-03-14 12:07:50|1172.5|1172|1172.5|1172|1173|1172|1172.5|1171.5|200
1647259690000|2022-03-14 12:08:10|1173||1173||1173.5||1173||542
1647259710000|2022-03-14 12:08:30|1172.5|1171.5|1173|1171.5|1173|1171.5|1172.5|1171.5|747
1647259720000|2022-03-14 12:08:40|||||||||450
1647259730000|2022-03-14 12:08:50|1173.5|1172|1174.5|1173.5|1174.5|1173.5|1173.5|1172|428
1647259890000|2022-03-14 12:11:30|||||||||8
1647259900000|2022-03-14 12:11:40|||||||||53
1647259930000|2022-03-14 12:12:10|1174|1173|1174|1172.5|1174|1173.5|1174|1172.5|1754
1647259950000|2022-03-14 12:12:30|1173.5|1173.5|1174|1172.5|1174|1173.5|1173.5|1172.5|21
1647259990000|2022-03-14 12:13:10||1173.5||1173.5||1173.5||1173.5|0
1647260000000|2022-03-14 12:13:20||1172.5||1172.5||1172.5||1172.5|2
1647260020000|2022-03-14 12:13:40|1173.5|1172|1173.5|1172|1173.5|1172|1173.5|1172|0
1647260030000|2022-03-14 12:13:50|1174|1172.5|1177.5|1177|1177.5|1177|1174|1172.5|9639
1647260040000|2022-03-14 12:14:00|1177|1176|1177|1176|1177|1176|1177|1176|561
1647260060000|2022-03-14 12:14:20|1177.5|1177|1177|1176|1177.5|1177|1177|1176|370
1647260080000|2022-03-14 12:14:40|||||||||850
1647260100000|2022-03-14 12:15:00|1176.5|1175.5|1175.5|1174|1177|1175.5|1175|1174|936
1647260110000|2022-03-14 12:15:10|1175||1175||1175||1175||0
1647260120000|2022-03-14 12:15:20|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|170
1647260240000|2022-03-14 12:17:20|1175|1174|1175.5|1174|1175.5|1174.5|1174.5|1173.5|738
1647260280000|2022-03-14 12:18:00|||||||||250
1647260310000|2022-03-14 12:18:30|1175|1173.5|1175.5|1174|1175.5|1174|1174|1173|3522
1647260340000|2022-03-14 12:19:00||1174.5||1174.5||1174.5||1174.5|10
1647260360000|2022-03-14 12:19:20|1176|1175|1177.5|1176.5|1177.5|1176.5|1176|1174.5|1962
1647260370000|2022-03-14 12:19:30|1177|1176|1177|1175.5|1177|1176|1177|1175.5|166
1647260380000|2022-03-14 12:19:40|||||||||16
1647260430000|2022-03-14 12:20:30|||||||||852
1647260480000|2022-03-14 12:21:20|1177.5|1176|1179|1177.5|1179.5|1178|1177.5|1176|1187
1647260500000|2022-03-14 12:21:40|1179.5|1178.5|1179.5|1178|1179.5|1178.5|1179|1178|369
1647260540000|2022-03-14 12:22:20|1179|1177.5|1177.5|1176.5|1179|1177.5|1177.5|1176.5|6295
1647260580000|2022-03-14 12:23:00|1178.5|1177|1179|1177.5|1179|1177.5|1178.5|1177|351
1647260640000|2022-03-14 12:24:00|||||||||9
1647260660000|2022-03-14 12:24:20|1178.5|1177|1177.5|1176|1178.5|1177|1177|1176|863
1647260670000|2022-03-14 12:24:30|1177||1176.5||1177||1176.5||313
1647260680000|2022-03-14 12:24:40||1175.5||1175.5||1175.5||1175.5|80
1647260730000|2022-03-14 12:25:30|||||||||650
1647260750000|2022-03-14 12:25:50|1176|1175|1175.5|1174.5|1176|1175|1175.5|1174.5|2225
1647260770000|2022-03-14 12:26:10|1175|1174|1176.5|1174.5|1176.5|1174.5|1173.5|1172|1086
1647260820000|2022-03-14 12:27:00|1176|1174|1175.5|1174|1176|1174|1175.5|1174|0
1647260920000|2022-03-14 12:28:40|1176|1174.5|1179|1177.5|1180|1177.5|1175.5|1174.5|1307
1647260940000|2022-03-14 12:29:00|1178.5|1177|1177|1176|1178.5|1177|1177|1176|383
1647260950000|2022-03-14 12:29:10|||||||||3
1647260990000|2022-03-14 12:29:50|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|1
1647261020000|2022-03-14 12:30:20|1177.5|1176|1177.5|1176.5|1177.5|1176.5|1176.5|1176|144
1647261030000|2022-03-14 12:30:30|1178.5|1177|1178|1177|1179|1177.5|1178|1177|480
1647261040000|2022-03-14 12:30:40||1176||1177||1177||1176|0
1647261050000|2022-03-14 12:30:50|1177.5|1176|1177.5|1176|1177.5|1176|1177.5|1176|121
1647261060000|2022-03-14 12:31:00|1177|1175.5|1176.5|1175.5|1177|1175.5|1176.5|1175.5|0
1647261100000|2022-03-14 12:31:40|1176|1175|1176|1175|1176|1175|1176|1175|17
1647261110000|2022-03-14 12:31:50|||||||||83
1647261130000|2022-03-14 12:32:10|||||||||8
1647261190000|2022-03-14 12:33:10|1175.5|1174.5|1175|1174.5|1175.5|1174.5|1175|1174.5|337
1647261200000|2022-03-14 12:33:20|||||||||3
1647261290000|2022-03-14 12:34:50|1175.5|1175|1176|1174.5|1177|1176|1175.5|1174.5|1656
1647261310000|2022-03-14 12:35:10|1175.5||1175.5||1175.5||1175.5||0
1647261340000|2022-03-14 12:35:40|1176|1175|1176.5|1175|1176.5|1175|1176|1175|266
1647261370000|2022-03-14 12:36:10|||||||||33
1647261440000|2022-03-14 12:37:20|1176||1176||1176||1176||0
1647261480000|2022-03-14 12:38:00|1175.5|1174.5|1175|1174.5|1176|1175|1175|1174.5|506
1647261500000|2022-03-14 12:38:20|1175.5|1175|1176|1175|1176|1175|1175.5|1175|380
1647261550000|2022-03-14 12:39:10|||||||||3
1647261660000|2022-03-14 12:41:00|1177|1175.5|1177|1175.5|1177|1176|1176.5|1175.5|410
1647261690000|2022-03-14 12:41:30|1176.5||1176.5||1176.5||1176.5||0
1647261720000|2022-03-14 12:42:00|1177|1176|1176.5|1175.5|1177.5|1176.5|1176.5|1175.5|1213
1647261750000|2022-03-14 12:42:30|1176|1176|1179.5|1178|1179.5|1178|1176|1176|3834
1647261770000|2022-03-14 12:42:50||1178.5||1179||1179||1178.5|0
1647261780000|2022-03-14 12:43:00||1178.5||1178||1178.5||1178|0
1647261790000|2022-03-14 12:43:10|1179||1179||1179||1179||193
1647261800000|2022-03-14 12:43:20|1178.5|1177.5|1178.5|1177.5|1179|1178|1178.5|1177.5|222
1647261840000|2022-03-14 12:44:00|1179|1178|1180.5|1179|1181|1179|1179|1178|574
1647261870000|2022-03-14 12:44:30|||||||||2000
1647261880000|2022-03-14 12:44:40|1181|1179.5|1182.5|1180.5|1182.5|1180.5|1181|1179.5|123
1647261890000|2022-03-14 12:44:50|||||||||3
1647261970000|2022-03-14 12:46:10|1182||1182||1182||1182||0
1647262020000|2022-03-14 12:47:00|1181|1180|1180|1179|1182|1180.5|1180|1179|2273
1647262030000|2022-03-14 12:47:10|1179.5||1180||1180||1179.5||188
1647262080000|2022-03-14 12:48:00|1180.5|1179.5|1181|1180|1181.5|1180.5|1180.5|1179|1920
1647262090000|2022-03-14 12:48:10|||||||||84
1647262180000|2022-03-14 12:49:40|1180.5|1179.5|1180.5|1180|1181|1180|1180|1179.5|354
1647262190000|2022-03-14 12:49:50|||||||||200
1647262200000|2022-03-14 12:50:00|1181||1181||1181||1181||115
1647262220000|2022-03-14 12:50:20|1180.5|1179|1180.5|1179.5|1180.5|1179.5|1180.5|1179|336
1647262250000|2022-03-14 12:50:50||1179||1179||1179||1179|0
1647262290000|2022-03-14 12:51:30|1181|1179.5|1181|1179.5|1181|1180|1181|1179.5|636
1647262320000|2022-03-14 12:52:00|1180.5|1179|1180.5|1179|1180.5|1179|1180.5|1179|0
1647262390000|2022-03-14 12:53:10||1179.5||1179||1179.5||1179|228
1647262440000|2022-03-14 12:54:00|1180||1180||1180||1180||0
1647262460000|2022-03-14 12:54:20|1180.5|1179.5|1180.5|1179.5|1181|1179.5|1180.5|1179.5|445
1647262470000|2022-03-14 12:54:30|1181|1180|1186|1185|1186.5|1185|1181|1180|8917
1647262480000|2022-03-14 12:54:40|1185.5|1185.5|1187|1185.5|1188|1185.5|1185.5|1185|756
1647262490000|2022-03-14 12:54:50|1186|1184|1185.5|1184|1186|1184.5|1184.5|1182.5|953
1647262500000|2022-03-14 12:55:00|1186|1184.5|1183.5|1182.5|1187|1185|1183.5|1182.5|2481
1647262520000|2022-03-14 12:55:20|1184|1183|1184|1182.5|1185|1183|1183|1182.5|102
1647262570000|2022-03-14 12:56:10|1183.5||1183.5||1183.5||1183.5||0
1647262600000|2022-03-14 12:56:40|1184|1183|1184|1183.5|1185|1183.5|1184|1183|237
1647262610000|2022-03-14 12:56:50||1183||1183||1183||1182.5|0
1647262660000|2022-03-14 12:57:40|1185|1183.5|1185|1183.5|1185.5|1184.5|1185|1183.5|1215
1647262680000|2022-03-14 12:58:00||1183||1183||1183||1183|0
1647262800000|2022-03-14 13:00:00|1184.5|1182.5|1181|1180|1184.5|1182.5|1181|1180|4643
1647262820000|2022-03-14 13:00:20|1180.5||1180.5||1180.5||1180.5||0
1647262830000|2022-03-14 13:00:30|||||||||204
1647262850000|2022-03-14 13:00:50|1180|1179|1180.5|1179.5|1180.5|1180|1180|1178.5|769
1647262870000|2022-03-14 13:01:10|1181.5|1180|1181.5|1180|1181.5|1180|1181.5|1180|342
1647263080000|2022-03-14 13:04:40|||||||||1000
1647263090000|2022-03-14 13:04:50|1182|1181|1181.5|1181|1182|1181|1181.5|1181|616
1647263100000|2022-03-14 13:05:00||1180.5||1180||1180.5||1180|150
1647263140000|2022-03-14 13:05:40|1181|1180.5|1181.5|1180.5|1181.5|1180.5|1181|1180|415
1647263250000|2022-03-14 13:07:30|1181|1180|1181|1180.5|1181.5|1180.5|1181|1180|462
1647263260000|2022-03-14 13:07:40|1181.5||1181.5||1181.5||1181.5||178
1647263270000|2022-03-14 13:07:50|1181||1181||1181||1181||0
1647263300000|2022-03-14 13:08:20|1182|1180|1181.5|1180.5|1182|1181|1181.5|1180|1002
1647263310000|2022-03-14 13:08:30|1181||1181||1181||1181||0
1647263330000|2022-03-14 13:08:50|||||||||600
1647263340000|2022-03-14 13:09:00|1181.5||1181.5||1181.5||1181.5||435
1647263440000|2022-03-14 13:10:40|1182|1181|1181.5|1180.5|1182|1181|1181.5|1180.5|413
1647263560000|2022-03-14 13:12:40|1181|1180|1181|1180|1181|1180|1181|1180|65
1647263620000|2022-03-14 13:13:40|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|1179|1178.5|2372
1647263630000|2022-03-14 13:13:50|1180|1179|1180|1178.5|1180.5|1179|1180|1178.5|1702
1647263640000|2022-03-14 13:14:00|1179.5||1179.5||1179.5||1179.5||0
1647263650000|2022-03-14 13:14:10|1179|1177.5|1179.5|1177.5|1179.5|1178|1177.5|1176.5|949
1647263670000|2022-03-14 13:14:30|||||||||151
1647263760000|2022-03-14 13:16:00|1180|1178|1180.5|1179.5|1180.5|1179.5|1180|1177.5|1210
1647263770000|2022-03-14 13:16:10||1180||1179.5||1180||1179.5|189
1647263790000|2022-03-14 13:16:30|1181|1180|1181|1180|1181.5|1180|1181|1180|26
1647263820000|2022-03-14 13:17:00|1182.5|1180.5|1181.5|1181|1182.5|1181|1181.5|1180.5|234
1647263840000|2022-03-14 13:17:20|1182.5|1180.5|1182.5|1181|1182.5|1181|1182.5|1180.5|547
1647263850000|2022-03-14 13:17:30|||||||||20
1647263920000|2022-03-14 13:18:40|||||||||100
1647263980000|2022-03-14 13:19:40|1183.5|1181.5|1183.5|1182.5|1184|1182.5|1183|1181.5|291
1647264000000|2022-03-14 13:20:00|1184|1183|1186|1184|1186|1184.5|1184|1183|247
1647264010000|2022-03-14 13:20:10|1185.5|1184.5|1185.5|1184|1185.5|1184.5|1185.5|1184|192
1647264060000|2022-03-14 13:21:00|1185||1185||1185||1185||600
1647264100000|2022-03-14 13:21:40|1184.5|1183.5|1184.5|1183|1184.5|1183.5|1184|1183|633
1647264120000|2022-03-14 13:22:00|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.5|0
1647264140000|2022-03-14 13:22:20||1183||1183||1183||1183|3
1647264160000|2022-03-14 13:22:40|||||||||49
1647264190000|2022-03-14 13:23:10|1184.5|1183.5|1184|1182.5|1185|1184|1184|1182.5|426
1647264200000|2022-03-14 13:23:20|||||||||4
1647264210000|2022-03-14 13:23:30|1183.5|1182|1182|1181|1183.5|1182|1182|1181|722
1647264260000|2022-03-14 13:24:20|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|235
1647264280000|2022-03-14 13:24:40|||||||||1
1647264300000|2022-03-14 13:25:00||1180||1180||1180||1180|0
1647264310000|2022-03-14 13:25:10||1180.5||1180.5||1180.5||1180.5|0
1647264340000|2022-03-14 13:25:40|1181|1180|1180.5|1179.5|1181.5|1180|1180.5|1179.5|799
1647264440000|2022-03-14 13:27:20|||||||||175
1647264510000|2022-03-14 13:28:30|1180|1179|1179.5|1179|1180|1179|1179.5|1178.5|217
1647264520000|2022-03-14 13:28:40|1180|1179.5|1179.5|1178.5|1180|1179.5|1179.5|1178.5|1747
1647264530000|2022-03-14 13:28:50|1179|1178|1178.5|1177|1179|1178|1178.5|1177|495
1647264540000|2022-03-14 13:29:00|1178|1177.5|1179|1178|1179|1178|1178|1177.5|240
1647264590000|2022-03-14 13:29:50|1179.5|1178.5|1179.5|1178|1179.5|1178.5|1179.5|1178|579
1647264620000|2022-03-14 13:30:20|1180|1178.5|1181.5|1179.5|1181.5|1179.5|1180|1178.5|628
1647264650000|2022-03-14 13:30:50|||||||||84
1647264660000|2022-03-14 13:31:00|1180.5|1179|1179|1177.5|1181.5|1179|1178|1177|3651
1647264700000|2022-03-14 13:31:40|1179.5|1178|1183|1181.5|1183|1181.5|1179.5|1178|1831
1647264710000|2022-03-14 13:31:50|1183.5|1182|1184|1182.5|1184.5|1182.5|1183.5|1182|53
1647264720000|2022-03-14 13:32:00|1183.5|1181|1182.5|1181|1183.5|1181.5|1182.5|1180.5|352
1647264730000|2022-03-14 13:32:10|1183|1181.5|1186|1184.5|1186|1184.5|1183|1181.5|1649
1647264750000|2022-03-14 13:32:30|1185.5|1185|1185.5|1183.5|1186|1185|1184|1182.5|2267
1647264760000|2022-03-14 13:32:40|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.5|950
1647264790000|2022-03-14 13:33:10|1184.5|1183|1185|1183.5|1185.5|1183.5|1184.5|1183|401
1647264820000|2022-03-14 13:33:40|1184.5|1183|1183.5|1181.5|1185|1183|1183|1181.5|1971
1647264840000|2022-03-14 13:34:00|||||||||1
1647264880000|2022-03-14 13:34:40|1183||1183||1183||1183||0
1647264960000|2022-03-14 13:36:00|1183.5|1182|1184.5|1183|1185|1183|1183.5|1182|1425
1647264980000|2022-03-14 13:36:20|1184|1182|1184.5|1183|1184.5|1183|1183|1182|1499
1647264990000|2022-03-14 13:36:30|1184||1184||1184||1184||0
1647265010000|2022-03-14 13:36:50|1184.5||1184.5||1184.5||1184.5||204
1647265020000|2022-03-14 13:37:00|1185|1183.5|1185|1184|1185.5|1184|1185|1183|411
1647265030000|2022-03-14 13:37:10|1185.5|1183|1185|1183|1185.5|1183|1185|1183|0
1647265040000|2022-03-14 13:37:20|1184.5||1184.5||1185||1184.5||0
1647265100000|2022-03-14 13:38:20|1184|1182.5|1183|1182|1184|1182.5|1183|1182|414
1647265110000|2022-03-14 13:38:30|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|0
1647265120000|2022-03-14 13:38:40|1182|1181|1181.5|1180|1182|1181|1181.5|1180|23
1647265130000|2022-03-14 13:38:50|||||||||8484
1647265140000|2022-03-14 13:39:00|1181|1179.5|1181|1179.5|1181|1179.5|1181|1179.5|429
1647265160000|2022-03-14 13:39:20||1180||1180||1180||1180|0
1647265170000|2022-03-14 13:39:30|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|0
1647265190000|2022-03-14 13:39:50|1180|1178|1179.5|1178|1180|1178.5|1179.5|1178|574
1647265200000|2022-03-14 13:40:00|1179|1177.5|1179|1177.5|1179|1177.5|1179|1177|0
1647265210000|2022-03-14 13:40:10|1178.5|1177|1178|1177|1179|1177|1178|1177|150
1647265220000|2022-03-14 13:40:20|1178.5|1177.5|1180|1179|1180.5|1179|1178|1177.5|1825
1647265230000|2022-03-14 13:40:30|1181|1179.5|1181|1179.5|1181|1179.5|1181|1179.5|655
1647265250000|2022-03-14 13:40:50|1182|1180.5|1182.5|1180.5|1182.5|1180.5|1182|1180.5|44
1647265260000|2022-03-14 13:41:00|1182||1182||1182||1182||0
1647265370000|2022-03-14 13:42:50|1182.5|1182|1184|1182.5|1184|1182.5|1182.5|1182|1091
1647265400000|2022-03-14 13:43:20|1183.5||1183.5||1183.5||1183.5||0
1647265410000|2022-03-14 13:43:30|1183||1183||1183||1183||0
1647265420000|2022-03-14 13:43:40|||||||||19
1647265430000|2022-03-14 13:43:50|1183.5||1184||1184||1183.5||392
1647265440000|2022-03-14 13:44:00||1183||1183||1183||1183|172
1647265450000|2022-03-14 13:44:10|1185||1185||1185||1185||3
1647265500000|2022-03-14 13:45:00|1184.5||1184.5||1184.5||1184.5||0
1647265560000|2022-03-14 13:46:00|1185|1183.5|1186.5|1185.5|1187.5|1185.5|1185|1183|2102
1647265570000|2022-03-14 13:46:10|1186|1185|1186|1184|1186|1185|1186|1184|309
1647265580000|2022-03-14 13:46:20|1186.5|1184.5|1186.5|1185|1186.5|1185|1186.5|1184.5|216
1647265590000|2022-03-14 13:46:30|||||||||257
1647265650000|2022-03-14 13:47:30|||||||||5473
1647265670000|2022-03-14 13:47:50|1187|1185.5|1187.5|1186|1188|1186|1187|1185.5|555
1647265690000|2022-03-14 13:48:10|1188|1186.5|1190|1188|1190|1188|1188|1186.5|1112
1647265700000|2022-03-14 13:48:20|1189.5|1188.5|1192|1190.5|1192.5|1191|1189.5|1188|1504
1647265710000|2022-03-14 13:48:30|1191.5|1191|1192|1191|1192|1191|1191.5|1191|175
1647265720000|2022-03-14 13:48:40|1193|1192|1192|1191|1193|1192|1192|1191|278
1647265730000|2022-03-14 13:48:50|1191.5|1190.5|1193|1191|1193|1191|1190.5|1190|1112
1647265740000|2022-03-14 13:49:00|1193.5|1192|1193|1192|1193.5|1192|1193|1192|0
1647265750000|2022-03-14 13:49:10|1192.5|1191|1192|1190|1192.5|1191|1191.5|1190|2091
1647265770000|2022-03-14 13:49:30|1191.5|1189.5|1191|1189|1191.5|1189.5|1189|1188|3500
1647265790000|2022-03-14 13:49:50|1190.5||1191||1191||1190.5||0
1647265800000|2022-03-14 13:50:00|1191.5|1189.5|1190.5|1189|1193|1191|1190.5|1189|2057
1647265820000|2022-03-14 13:50:20|1191|1189.5|1191.5|1190|1191.5|1190|1190.5|1189.5|853
1647265850000|2022-03-14 13:50:50|1191||1191||1191||1191||0
1647265860000|2022-03-14 13:51:00|||||||||53
1647265880000|2022-03-14 13:51:20|||||||||359
1647265890000|2022-03-14 13:51:30|1190.5||1191||1191||1190.5||778
1647265900000|2022-03-14 13:51:40||1189.5||1189.5||1189.5||1189.5|175
1647265910000|2022-03-14 13:51:50|1190|1190|1191|1190|1191|1190|1190|1190|203
1647265920000|2022-03-14 13:52:00|1190.5|1189.5|1191|1189.5|1191|1189.5|1190.5|1189|1152
1647265950000|2022-03-14 13:52:30|||||||||183
1647265970000|2022-03-14 13:52:50|1191.5|1190|1191|1189.5|1191.5|1190|1190.5|1189.5|789
1647266030000|2022-03-14 13:53:50|1190.5||1191||1191||1190.5||150
1647266040000|2022-03-14 13:54:00|1191.5|1190|1192.5|1191|1192.5|1191|1191.5|1190|788
1647266070000|2022-03-14 13:54:30|1192|1190.5|1191.5|1191|1192.5|1191|1191.5|1190|432
1647266080000|2022-03-14 13:54:40|1192.5||1192.5||1192.5||1192.5||59
1647266090000|2022-03-14 13:54:50|1192|1190.5|1192|1190|1192|1190.5|1191.5|1190|758
1647266120000|2022-03-14 13:55:20|1193|1190.5|1195.5|1194|1196.5|1194|1193|1190|1651
1647266140000|2022-03-14 13:55:40|1195|1193.5|1192.5|1191.5|1195.5|1193.5|1192.5|1191|1360
1647266150000|2022-03-14 13:55:50|1192|1192|1193.5|1192|1194|1192|1192|1192|294
1647266180000|2022-03-14 13:56:20|1192.5|1191.5|1193.5|1192|1193.5|1192|1191.5|1190|1433
1647266200000|2022-03-14 13:56:40|1193|1191.5|1190.5|1189|1193|1191.5|1190.5|1189|1623
1647266210000|2022-03-14 13:56:50|1191|1189.5|1191|1189.5|1191|1189.5|1191|1189.5|0
1647266220000|2022-03-14 13:57:00|1191.5|1190|1192|1190|1192|1190|1191.5|1190|0
1647266230000|2022-03-14 13:57:10|1191.5|1189.5|1191|1189.5|1191.5|1189.5|1191|1189.5|0
1647266240000|2022-03-14 13:57:20|1190.5||1190.5||1190.5||1190.5||0
1647266310000|2022-03-14 13:58:30|1191|1190|1191|1189.5|1191|1190|1191|1189.5|724
1647266360000|2022-03-14 13:59:20|1191.5|1190|1192|1190.5|1192|1190.5|1191.5|1190|281
1647266370000|2022-03-14 13:59:30|1191.5|1190|1191.5|1189.5|1191.5|1190|1191.5|1189.5|0
1647266390000|2022-03-14 13:59:50|1191||1191||1191||1191||0
1647266400000|2022-03-14 14:00:00|1190.5|1189|1189.5|1188|1190.5|1189|1189.5|1187.5|2170
1647266410000|2022-03-14 14:00:10|1189||1189.5||1189.5||1189||39
1647266420000|2022-03-14 14:00:20|1190|1189|1190|1189|1190|1189|1190|1189|65
1647266430000|2022-03-14 14:00:30|||||||||23
1647266450000|2022-03-14 14:00:50|||||||||353
1647266460000|2022-03-14 14:01:00|1191||1191||1191||1191||31
1647266500000|2022-03-14 14:01:40|1191.5|1190|1192|1191|1192|1191|1191.5|1190|516
1647266520000|2022-03-14 14:02:00|||||||||17
1647266530000|2022-03-14 14:02:10|1191.5|1190|1191.5|1190|1192|1190|1191.5|1190|133
1647266580000|2022-03-14 14:03:00|1191||1191||1191||1191||0
1647266610000|2022-03-14 14:03:30||1189.5||1189.5||1189.5||1189.5|45
1647266620000|2022-03-14 14:03:40||1190||1190||1190||1190|0
1647266630000|2022-03-14 14:03:50|1191.5|1190.5|1191.5|1190|1191.5|1190.5|1191.5|1190|216
1647266720000|2022-03-14 14:05:20|1191||1190.5||1191||1190.5||321
1647266760000|2022-03-14 14:06:00|1191|1189.5|1191|1190|1191.5|1190.5|1191|1189.5|1056
1647266780000|2022-03-14 14:06:20|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|32
1647266790000|2022-03-14 14:06:30|1190|1189|1192|1191|1192|1191|1189.5|1188.5|3438
1647266800000|2022-03-14 14:06:40|1193|1192|1194|1192|1194|1192|1192.5|1192|18
1647266830000|2022-03-14 14:07:10||1192.5||1192.5||1192.5||1192.5|0
1647266860000|2022-03-14 14:07:40|1194.5|1193|1195|1194|1196|1194|1194.5|1193|181
1647266910000|2022-03-14 14:08:30|1195.5|1194.5|1196.5|1194.5|1197.5|1195.5|1195.5|1193.5|1134
1647266920000|2022-03-14 14:08:40|1197|1195|1197|1195.5|1197|1195.5|1197|1195|279
1647266940000|2022-03-14 14:09:00|1196|1195|1194|1193|1197|1195|1194|1193|3179
1647266950000|2022-03-14 14:09:10|1194.5|1192.5|1195|1193|1195|1193|1194.5|1192.5|0
1647266970000|2022-03-14 14:09:30|1194.5|1193.5|1195|1194|1195|1194|1194.5|1193.5|1079
1647266980000|2022-03-14 14:09:40|1195.5|1195|1195.5|1194|1196|1195|1195.5|1194|313
1647267010000|2022-03-14 14:10:10|1195||1195||1195||1195||3
1647267040000|2022-03-14 14:10:40|1195.5|1194.5|1195.5|1194.5|1196|1194.5|1195|1194.5|1000
1647267070000|2022-03-14 14:11:10|1196|1195.5|1197|1195.5|1197|1195.5|1196|1194.5|72
1647267080000|2022-03-14 14:11:20|1196.5|1195|1196.5|1195.5|1196.5|1195.5|1195.5|1194.5|291
1647267130000|2022-03-14 14:12:10|1196||1196.5||1196.5||1196||74
1647267150000|2022-03-14 14:12:30|1197|1196|1198|1196|1199|1197|1197|1196|495
1647267170000|2022-03-14 14:12:50|1197.5|1196.5|1198.5|1197|1199|1197.5|1197.5|1196.5|877
1647267200000|2022-03-14 14:13:20|1198||1199||1199||1198||292
1647267250000|2022-03-14 14:14:10|1198.5||1198.5||1198.5||1198.5||0
1647267260000|2022-03-14 14:14:20|||||||||1500
1647267270000|2022-03-14 14:14:30|1198||1198||1198||1198||0
1647267280000|2022-03-14 14:14:40|1197.5|1196.5|1197.5|1196|1198|1197|1197|1195.5|626
1647267320000|2022-03-14 14:15:20|1197||1197||1197||1197||0
1647267330000|2022-03-14 14:15:30|1196.5|1196.5|1197.5|1196.5|1197.5|1196.5|1196.5|1196.5|51
1647267350000|2022-03-14 14:15:50|1198|1197|1198|1197|1198|1197|1198|1197|308
1647267370000|2022-03-14 14:16:10||1196.5||1196.5||1196.5||1196.5|1500
1647267410000|2022-03-14 14:16:50|1197.5|1196|1196.5|1195.5|1197.5|1196|1196.5|1195.5|101
1647267440000|2022-03-14 14:17:20|1196||1196||1196||1196||0
1647267460000|2022-03-14 14:17:40|1195.5|1195|1196|1195.5|1196|1195.5|1195.5|1194.5|380
1647267470000|2022-03-14 14:17:50|1196.5||1197||1197.5||1196.5||259
1647267480000|2022-03-14 14:18:00||1196||1196||1196||1196|0
1647267520000|2022-03-14 14:18:40|1197.5|1196.5|1198|1197|1198|1197|1197.5|1196.5|190
1647267530000|2022-03-14 14:18:50|1197.5|1196|1197.5|1196.5|1197.5|1196.5|1197.5|1196|78
1647267540000|2022-03-14 14:19:00|1198|1197|1198|1197|1198|1197|1198|1196.5|307
1647267570000|2022-03-14 14:19:30|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|24
1647267590000|2022-03-14 14:19:50|1197|1196|1196.5|1196|1197|1196|1196.5|1196|69
1647267620000|2022-03-14 14:20:20|1197|1196.5|1197|1196|1198|1196.5|1197|1196|575
1647267640000|2022-03-14 14:20:40|||||||||427
1647267660000|2022-03-14 14:21:00|1197.5|1196.5|1198|1196.5|1198|1197|1197.5|1196.5|272
1647267680000|2022-03-14 14:21:20|1197.5|1196|1197|1196|1197.5|1196.5|1197|1196|50
1647267690000|2022-03-14 14:21:30|1197.5|1196.5|1198|1196.5|1198|1196.5|1197.5|1196.5|197
1647267700000|2022-03-14 14:21:40|1197.5||1197.5||1197.5||1197.5||3
1647267710000|2022-03-14 14:21:50|1198|1197|1198|1197.5|1198|1197.5|1198|1197|556
1647267740000|2022-03-14 14:22:20|1197.5|1197|1198|1196.5|1198|1197|1197.5|1196.5|197
1647267760000|2022-03-14 14:22:40|1197.5||1197||1197.5||1197||0
1647267770000|2022-03-14 14:22:50|1197.5||1197.5||1197.5||1197.5||56
1647267800000|2022-03-14 14:23:20|1197||1197||1197||1197||0
1647267820000|2022-03-14 14:23:40||1196||1196||1196||1196|643
1647267830000|2022-03-14 14:23:50|1197.5|1196.5|1198.5|1197.5|1199|1197.5|1197|1196.5|390
1647267840000|2022-03-14 14:24:00|1199|1198|1199.5|1198.5|1200.5|1198.5|1199|1198|30
1647267850000|2022-03-14 14:24:10|1199|1198|1199|1197.5|1199.5|1198.5|1199|1197.5|18
1647267880000|2022-03-14 14:24:40|1198.5||1198.5||1198.5||1198.5||290
1647267920000|2022-03-14 14:25:20|1199|1198|1198.5|1198|1199.5|1198.5|1198.5|1197.5|504
1647267930000|2022-03-14 14:25:30|1199.5||1199.5||1199.5||1199.5||506
1647267960000|2022-03-14 14:26:00|1199||1199||1199||1199||0
1647267990000|2022-03-14 14:26:30|1198.5|1197|1198|1196.5|1199|1197|1198|1196.5|549
1647268000000|2022-03-14 14:26:40|1198.5|1197|1199|1197.5|1199|1197.5|1198.5|1197|693
1647268010000|2022-03-14 14:26:50|1198.5||1198.5||1198.5||1198.5||41
1647268040000|2022-03-14 14:27:20|1198|1197|1197.5|1196.5|1198|1197|1197.5|1196.5|36
1647268080000|2022-03-14 14:28:00|1197|1196|1197|1196|1197|1196|1197|1196|330
1647268090000|2022-03-14 14:28:10|1197.5|1197|1198.5|1197|1198.5|1197|1197.5|1197|432
1647268100000|2022-03-14 14:28:20|1198|1196|1197|1196|1198|1196|1197|1196|0
1647268130000|2022-03-14 14:28:50|1197.5|1197|1198|1196.5|1198.5|1197|1197.5|1196.5|1219
1647268150000|2022-03-14 14:29:10|1198.5|1197|1199|1198|1199|1198|1198.5|1197|462
1647268160000|2022-03-14 14:29:20|||||||||82
1647268180000|2022-03-14 14:29:40|||||||||16
1647268200000|2022-03-14 14:30:00|1198.5|1197.5|1200.5|1199.5|1202|1200|1198|1197.5|6069
1647268210000|2022-03-14 14:30:10|1200|1199|1200.5|1199|1200.5|1199|1200|1199|33
1647268240000|2022-03-14 14:30:40|1200||1200||1200||1200||413
1647268320000|2022-03-14 14:32:00|1199.5|1198|1199|1198|1199.5|1198.5|1199|1198|731
1647268350000|2022-03-14 14:32:30|1198.5|1197|1198.5|1197|1198.5|1198|1198.5|1197|920
1647268380000|2022-03-14 14:33:00|1199|1197.5|1199.5|1198.5|1200|1199|1199|1196.5|3242
1647268390000|2022-03-14 14:33:10|1199|1199|1200.5|1200|1201.5|1200.5|1199|1199|1275
1647268400000|2022-03-14 14:33:20|1201.5|1200.5|1202.5|1201|1202.5|1201|1201.5|1200.5|40
1647268410000|2022-03-14 14:33:30|||||||||300
1647268420000|2022-03-14 14:33:40|1202||1202||1202||1202||0
1647268440000|2022-03-14 14:34:00|1202.5|1201.5|1202.5|1201.5|1203.5|1201.5|1202.5|1201|300
1647268460000|2022-03-14 14:34:20|1203|1202|1203.5|1202|1203.5|1202|1203|1202|283
1647268500000|2022-03-14 14:35:00|1203|1202.5|1203.5|1202.5|1203.5|1203|1203|1202|304
1647268510000|2022-03-14 14:35:10|1203|1202|1203|1202|1203.5|1202|1203|1202|434
1647268530000|2022-03-14 14:35:30|1202.5||1203||1203||1202.5||382
1647268540000|2022-03-14 14:35:40|1202.5|1201.5|1202|1201|1203|1202|1202|1201|146
1647268550000|2022-03-14 14:35:50|1202.5|1201.5|1202|1201.5|1202.5|1201.5|1202|1201|184
1647268560000|2022-03-14 14:36:00|||||||||418
1647268580000|2022-03-14 14:36:20|1202.5||1202.5||1203||1202.5||498
1647268610000|2022-03-14 14:36:50|1202|1201|1201.5|1200|1202|1201|1201|1200|382
1647268640000|2022-03-14 14:37:20|||||||||100
1647268670000|2022-03-14 14:37:50|1201|1200.5|1201.5|1200.5|1201.5|1200.5|1201|1200.5|623
1647268680000|2022-03-14 14:38:00|1202|1201|1202|1200.5|1202|1201|1202|1200.5|539
1647268730000|2022-03-14 14:38:50|1201|1200|1202|1200.5|1202|1200.5|1199.5|1198.5|4568
1647268820000|2022-03-14 14:40:20|1202.5|1201|1204|1202.5|1205|1203.5|1202.5|1200.5|779
1647268850000|2022-03-14 14:40:50|1203.5|1203|1206|1204.5|1206.5|1204.5|1203.5|1203|1291
1647268870000|2022-03-14 14:41:10|1205|1204|1203|1201.5|1205|1204|1203|1201.5|1307
1647268940000|2022-03-14 14:42:20|||||||||317
1647268950000|2022-03-14 14:42:30|1202.5|1201|1202|1201|1203|1201.5|1201.5|1200|3362
1647268960000|2022-03-14 14:42:40|||||||||18
1647268970000|2022-03-14 14:42:50|1203||1202||1203||1202||446
1647268980000|2022-03-14 14:43:00|1202.5||1203||1203||1202.5||11
1647268990000|2022-03-14 14:43:10|1202.5||1202.5||1202.5||1202.5||0
1647269010000|2022-03-14 14:43:30|1203|1202|1202.5|1201|1203|1202|1202.5|1201|48
1647269070000|2022-03-14 14:44:30|||||||||425
1647269130000|2022-03-14 14:45:30|1202|1200.5|1202|1200.5|1202|1200.5|1201|1200|583
1647269150000|2022-03-14 14:45:50|1201.5||1202.5||1202.5||1201.5||457
1647269170000|2022-03-14 14:46:10||1201||1201||1201||1201|0
1647269190000|2022-03-14 14:46:30|1202||1202||1202||1202||0
1647269220000|2022-03-14 14:47:00|||||||||388
1647269250000|2022-03-14 14:47:30||1200.5||1200.5||1200.5||1200.5|95
1647269270000|2022-03-14 14:47:50|1201.5|1200|1201.5|1200.5|1201.5|1200.5|1200.5|1199.5|2335
1647269310000|2022-03-14 14:48:30|||||||||157
1647269330000|2022-03-14 14:48:50|1201||1201.5||1201.5||1201||219
1647269340000|2022-03-14 14:49:00|||||||||109
1647269360000|2022-03-14 14:49:20|1201||1201.5||1201.5||1201||446
1647269390000|2022-03-14 14:49:50|1201|1200|1201|1200|1201|1200.5|1201|1200|74
1647269400000|2022-03-14 14:50:00|1200.5|1199.5|1199.5|1198.5|1200.5|1199.5|1199.5|1198.5|1069
1647269410000|2022-03-14 14:50:10||1198||1198||1198||1198|395
1647269420000|2022-03-14 14:50:20|1199|1198.5|1199.5|1198.5|1199.5|1198.5|1199|1198.5|91
1647269440000|2022-03-14 14:50:40|1200|1199|1200.5|1199.5|1200.5|1199.5|1200|1198.5|1346
1647269450000|2022-03-14 14:50:50||1200||1200||1200||1200|0
1647269460000|2022-03-14 14:51:00|1201|1200.5|1201.5|1200.5|1202|1200.5|1201|1200.5|615
1647269500000|2022-03-14 14:51:40|1202|1201|1202|1201|1202.5|1201.5|1202|1201|254
1647269510000|2022-03-14 14:51:50|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|204
1647269520000|2022-03-14 14:52:00|1202|1201|1202|1201|1202|1201|1202|1201|88
1647269530000|2022-03-14 14:52:10|1201.5||1201.5||1201.5||1201.5||0
1647269540000|2022-03-14 14:52:20|||||||||28
1647269550000|2022-03-14 14:52:30|1202|1201.5|1202|1200.5|1202|1201.5|1202|1200.5|342
1647269560000|2022-03-14 14:52:40|1202.5|1202|1203|1201.5|1203|1202|1202.5|1201.5|1428
1647269570000|2022-03-14 14:52:50|1202.5|1201|1202.5|1201.5|1202.5|1201.5|1202|1201|690
1647269580000|2022-03-14 14:53:00|1202|1201|1201.5|1201|1202|1201|1201.5|1200|273
1647269590000|2022-03-14 14:53:10|1202|1201.5|1202.5|1201.5|1202.5|1201.5|1202|1201.5|722
1647269600000|2022-03-14 14:53:20|||||||||19
1647269620000|2022-03-14 14:53:40|1203||1203||1203||1203||36
1647269650000|2022-03-14 14:54:10|1202.5||1202.5||1202.5||1202.5||0
1647269660000|2022-03-14 14:54:20|1203|1202|1205|1204|1205|1204|1203|1201.5|2762
1647269670000|2022-03-14 14:54:30|1204.5|1203.5|1204|1203|1204.5|1203.5|1204|1203|59
1647269680000|2022-03-14 14:54:40|1204.5|1202.5|1203.5|1202.5|1204.5|1202.5|1203.5|1202.5|109
1647269690000|2022-03-14 14:54:50|1203|1203|1203|1202|1203|1203|1202.5|1201.5|2300
1647269710000|2022-03-14 14:55:10|1202.5||1202.5||1202.5||1202.5||213
1647269720000|2022-03-14 14:55:20|1203||1203||1203||1203||354
1647269780000|2022-03-14 14:56:20|1202.5|1201.5|1201.5|1200.5|1202.5|1202|1201.5|1200.5|1246
1647269790000|2022-03-14 14:56:30|1201||1201||1201||1201||326
1647269800000|2022-03-14 14:56:40|1201.5|1200|1201.5|1200.5|1202|1201.5|1201.5|1200|1618
1647269810000|2022-03-14 14:56:50|1202|1201|1202|1201|1202|1201|1201.5|1201|1021
1647269830000|2022-03-14 14:57:10|1201.5|1200|1201.5|1200.5|1201.5|1200.5|1201|1200|1169
1647269840000|2022-03-14 14:57:20|1201||1201||1201||1201||0
1647269850000|2022-03-14 14:57:30||1200||1200||1200||1200|9
1647269910000|2022-03-14 14:58:30|1200.5|1198.5|1199.5|1198.5|1200.5|1199|1199.5|1198|1013
1647269930000|2022-03-14 14:58:50|1199||1199.5||1199.5||1199||98
1647269960000|2022-03-14 14:59:20|1199|1197.5|1198.5|1197.5|1199.5|1198|1198.5|1197.5|892
1647269990000|2022-03-14 14:59:50|1198|1197|1197|1196.5|1198|1197|1197|1196.5|957
1647270000000|2022-03-14 15:00:00|1196.5|1196|1198.5|1197|1198.5|1197|1196|1194|4020
1647270010000|2022-03-14 15:00:10|||||||||389
1647270020000|2022-03-14 15:00:20|||||||||3
1647270030000|2022-03-14 15:00:30|1198|1196|1197.5|1196|1198|1197|1197|1196|2278
1647270040000|2022-03-14 15:00:40|1197|1196.5|1197|1196.5|1197|1196.5|1197|1196.5|0
1647270050000|2022-03-14 15:00:50||1196||1196||1196||1196|10
1647270080000|2022-03-14 15:01:20|1198|1196.5|1198.5|1197.5|1199.5|1198.5|1198|1196|3686
1647270090000|2022-03-14 15:01:30|1197.5|1197|1199.5|1198.5|1199.5|1199|1197.5|1196.5|5615
1647270100000|2022-03-14 15:01:40|1200|1199|1200.5|1199.5|1200.5|1200|1200|1199|1358
1647270110000|2022-03-14 15:01:50|1200|1200|1200.5|1199.5|1200.5|1200|1200|1199|2035
1647270120000|2022-03-14 15:02:00|||||||||51
1647270130000|2022-03-14 15:02:10|1200|1199|1200.5|1200|1200.5|1200|1200|1199|282
1647270140000|2022-03-14 15:02:20||1199.5||1199.5||1199.5||1199.5|182
1647270160000|2022-03-14 15:02:40|1200|1199|1200|1198.5|1200|1199.5|1199.5|1198.5|966
1647270170000|2022-03-14 15:02:50||1199||1199||1199||1199|0
1647270220000|2022-03-14 15:03:40|1199.5|1198|1199|1197.5|1200|1199|1199|1197.5|2614
1647270230000|2022-03-14 15:03:50||1198||1198||1198||1197.5|0
1647270270000|2022-03-14 15:04:30|1198.5|1197.5|1197.5|1196.5|1198.5|1197.5|1197.5|1196.5|520
1647270280000|2022-03-14 15:04:40|||||||||21
1647270290000|2022-03-14 15:04:50|1197|1196|1197|1196|1197|1196|1197|1196|1348
1647270340000|2022-03-14 15:05:40|1197.5|1196.5|1200|1198.5|1200|1198.5|1197|1196|3030
1647270350000|2022-03-14 15:05:50|1199.5|1198|1199.5|1198|1199.5|1198|1199.5|1198|41
1647270360000|2022-03-14 15:06:00||1198.5||1198.5||1198.5||1198.5|0
1647270370000|2022-03-14 15:06:10|1200|1199|1200|1198.5|1200|1199|1199.5|1198.5|328
1647270380000|2022-03-14 15:06:20|1201|1199|1202|1200.5|1202|1200.5|1200.5|1199|263
1647270390000|2022-03-14 15:06:30|1201.5|1200|1200|1198.5|1201.5|1200|1200|1198.5|1225
1647270410000|2022-03-14 15:06:50|1199.5||1200||1200||1199.5||27
1647270420000|2022-03-14 15:07:00|1200.5|1199|1201.5|1200|1201.5|1200|1200.5|1199|989
1647270440000|2022-03-14 15:07:20||1200.5||1200||1200.5||1200|54
1647270480000|2022-03-14 15:08:00|1201|1200.5|1200.5|1200|1201|1200.5|1200|1198.5|1969
1647270490000|2022-03-14 15:08:10|1201||1201||1201||1201||96
1647270500000|2022-03-14 15:08:20|1201.5|1200.5|1202.5|1200.5|1202.5|1200.5|1201.5|1200|591
1647270510000|2022-03-14 15:08:30|1202||1202.5||1202.5||1201.5||20
1647270520000|2022-03-14 15:08:40|1201.5||1201.5||1201.5||1201.5||0
1647270600000|2022-03-14 15:10:00|1202|1201|1202.5|1201|1202.5|1201|1201.5|1201|702
1647270610000|2022-03-14 15:10:10|1202||1202||1202||1202||0
1647270630000|2022-03-14 15:10:30|||||||||105
1647270660000|2022-03-14 15:11:00|1201.5|1200.5|1201|1200|1201.5|1201|1201|1200|318
1647270670000|2022-03-14 15:11:10|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200|938
1647270690000|2022-03-14 15:11:30|1201|1200|1201|1200|1201|1200|1201|1200|0
1647270760000|2022-03-14 15:12:40|1200.5|1199.5|1200.5|1200|1200.5|1200|1200.5|1199.5|680
1647270770000|2022-03-14 15:12:50||1199.5||1200||1200||1199.5|6
1647270780000|2022-03-14 15:13:00|1200|1199.5|1199.5|1198.5|1200|1199.5|1199.5|1198.5|934
1647270790000|2022-03-14 15:13:10|1199|1198|1199|1198|1199|1198|1199|1198|450
1647270800000|2022-03-14 15:13:20|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197|21
1647270810000|2022-03-14 15:13:30|1198||1198||1198||1198||0
1647270820000|2022-03-14 15:13:40|1198.5||1198.5||1198.5||1198.5||110
1647270850000|2022-03-14 15:14:10|1198|1198|1198.5|1197.5|1199.5|1198|1198|1197.5|1865
1647270890000|2022-03-14 15:14:50|1198||1198||1198||1198||0
1647270910000|2022-03-14 15:15:10|1198.5||1198.5||1198.5||1198.5||577
1647270940000|2022-03-14 15:15:40|1198||1198.5||1198.5||1198||30
1647270950000|2022-03-14 15:15:50|1199|1198|1199.5|1198|1199.5|1198.5|1198.5|1198|990
1647270960000|2022-03-14 15:16:00|1199|1197.5|1198.5|1197.5|1199|1197.5|1198.5|1197.5|151
1647270990000|2022-03-14 15:16:30|1198|1197|1198|1197|1198|1197|1198|1197|368
1647271000000|2022-03-14 15:16:40|1198.5|1197.5|1199.5|1198.5|1199.5|1198.5|1198.5|1197.5|988
1647271020000|2022-03-14 15:17:00|1200|1199|1200|1199|1200.5|1199|1200|1198.5|150
1647271080000|2022-03-14 15:18:00|1199.5|1198.5|1199.5|1198.5|1199.5|1199|1198.5|1198|1454
1647271120000|2022-03-14 15:18:40|1199||1199||1199||1199||110
1647271130000|2022-03-14 15:18:50|||||||||81
1647271170000|2022-03-14 15:19:30|||||||||43
1647271180000|2022-03-14 15:19:40|||||||||7
1647271190000|2022-03-14 15:19:50|||||||||154
1647271210000|2022-03-14 15:20:10|1198.5|1198|1199|1198|1199|1198|1198|1197|1725
1647271220000|2022-03-14 15:20:20|1198.5|1197|1198.5|1197|1198.5|1197|1198.5|1197|328
1647271230000|2022-03-14 15:20:30|1198|1197.5|1198.5|1197|1198.5|1197.5|1198|1197|584
1647271270000|2022-03-14 15:21:10|1198|1197.5|1198|1197|1198|1197.5|1197.5|1197|904
1647271290000|2022-03-14 15:21:30|1197.5|1196.5|1196.5|1195.5|1197.5|1196.5|1196.5|1195.5|611
1647271300000|2022-03-14 15:21:40|1196|1195|1195.5|1195|1196|1195|1195.5|1195|515
1647271310000|2022-03-14 15:21:50|1195|1194.5|1195.5|1194.5|1196|1195|1195|1194.5|895
1647271340000|2022-03-14 15:22:20|1195|1194|1195|1194|1195.5|1194|1195|1194|426
1647271350000|2022-03-14 15:22:30|1194.5|1194.5|1195.5|1194|1195.5|1195|1194.5|1194|1008
1647271390000|2022-03-14 15:23:10|1195||1195||1195||1195||0
1647271400000|2022-03-14 15:23:20||1194.5||1194.5||1194.5||1194|387
1647271430000|2022-03-14 15:23:50|1195.5|1195|1196|1194.5|1196|1195|1195|1194.5|1870
1647271440000|2022-03-14 15:24:00|1195.5||1195.5||1195.5||1195.5||2
1647271460000|2022-03-14 15:24:20|1195|1194|1193.5|1192|1195|1194.5|1193|1191.5|1794
1647271470000|2022-03-14 15:24:30||1192.5||1192.5||1192.5||1192.5|0
1647271480000|2022-03-14 15:24:40|1194|1193|1194.5|1193|1195|1193.5|1194|1192.5|1023
1647271490000|2022-03-14 15:24:50|1194||1194.5||1194.5||1194||0
1647271510000|2022-03-14 15:25:10|1194||1194||1194||1194||0
1647271520000|2022-03-14 15:25:20|||||||||406
1647271550000|2022-03-14 15:25:50|1194.5|1193.5|1195|1193.5|1195|1194|1194.5|1193|1155
1647271570000|2022-03-14 15:26:10|1195.5|1194|1197.5|1196|1197.5|1196.5|1195.5|1194|2364
1647271580000|2022-03-14 15:26:20|1198.5|1196.5|1198.5|1197|1198.5|1197.5|1197.5|1196.5|644
1647271590000|2022-03-14 15:26:30|1199|1197.5|1199|1198|1199|1198|1199|1197|28
1647271600000|2022-03-14 15:26:40|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198|1079
1647271610000|2022-03-14 15:26:50|1199|1199|1200.5|1199.5|1200.5|1199.5|1199|1198.5|1806
1647271620000|2022-03-14 15:27:00|1200|1200|1201|1200|1202|1201|1200|1199|5921
1647271650000|2022-03-14 15:27:30|||||||||13
1647271660000|2022-03-14 15:27:40|1200.5|1199.5|1201|1200|1201|1200|1200|1198.5|2628
1647271670000|2022-03-14 15:27:50|1201.5|1200.5|1201.5|1200.5|1202|1201|1201.5|1200.5|284
1647271690000|2022-03-14 15:28:10|1202.5|1201|1203.5|1202.5|1204|1202.5|1202|1201|2315
1647271720000|2022-03-14 15:28:40|1203|1202|1202|1201|1203.5|1202|1202|1201|1399
1647271730000|2022-03-14 15:28:50|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201|1200|1138
1647271740000|2022-03-14 15:29:00|1201||1201.5||1201.5||1201||44
1647271780000|2022-03-14 15:29:40|1201|1200|1201.5|1200.5|1201.5|1200.5|1201|1200|569
1647271790000|2022-03-14 15:29:50|1201|1201|1202.5|1201.5|1203|1202|1201|1201|1508
1647271810000|2022-03-14 15:30:10|1202||1202||1202||1202||0
1647271820000|2022-03-14 15:30:20|1202.5|1202|1202.5|1201.5|1203|1202|1202|1201.5|103
1647271830000|2022-03-14 15:30:30|1203|1202|1203.5|1202|1203.5|1202|1202.5|1202|342
1647271840000|2022-03-14 15:30:40|1203|1201.5|1202.5|1201.5|1203|1201.5|1202.5|1201.5|422
1647271860000|2022-03-14 15:31:00|1202|1202|1201|1200.5|1202.5|1202|1201|1200|2300
1647271870000|2022-03-14 15:31:10|1200.5|1200|1201|1200|1201|1200.5|1200.5|1200|1047
1647271880000|2022-03-14 15:31:20|1202|1200.5|1202|1200.5|1202|1201|1201|1200.5|1368
1647271900000|2022-03-14 15:31:40|1201.5||1201.5||1201.5||1201.5||0
1647271910000|2022-03-14 15:31:50|1202|1201|1201.5|1200.5|1202|1201|1201.5|1200.5|227
1647271930000|2022-03-14 15:32:10|1201|1200|1201|1200|1201|1200|1201|1200|631
1647271950000|2022-03-14 15:32:30|1200.5|1199.5|1199|1197.5|1200.5|1199.5|1199|1197.5|1331
1647271960000|2022-03-14 15:32:40|1199.5|1198|1199.5|1198.5|1199.5|1198.5|1199.5|1198|300
1647271970000|2022-03-14 15:32:50|1200|1199|1200.5|1199.5|1201|1199.5|1200|1199|1535
1647271980000|2022-03-14 15:33:00|1201|1200|1201|1200|1201|1200.5|1201|1200|6
1647272000000|2022-03-14 15:33:20|1201.5|1200.5|1202|1201.5|1202|1201.5|1201.5|1200.5|1011
1647272010000|2022-03-14 15:33:30|1203||1203||1203||1203||17
1647272020000|2022-03-14 15:33:40|||||||||250
1647272040000|2022-03-14 15:34:00|1203.5|1202|1204|1202.5|1204|1202.5|1203.5|1202|379
1647272060000|2022-03-14 15:34:20|1204.5|1203|1206|1204|1206|1204.5|1204.5|1203|441
1647272070000|2022-03-14 15:34:30|1205|1204.5|1204.5|1202.5|1205|1204.5|1204.5|1202.5|525
1647272080000|2022-03-14 15:34:40|1204||1204||1204||1204||0
1647272090000|2022-03-14 15:34:50|1203.5||1203.5||1203.5||1203.5||0
1647272100000|2022-03-14 15:35:00|1204||1204||1204||1204||25
1647272120000|2022-03-14 15:35:20|1203.5||1203.5||1203.5||1203.5||0
1647272130000|2022-03-14 15:35:30|1203|1202|1203.5|1202|1203.5|1202|1203|1202|237
1647272140000|2022-03-14 15:35:40|1202.5|1201.5|1202|1201|1203|1201.5|1201.5|1200.5|3446
1647272150000|2022-03-14 15:35:50|1201.5|1200.5|1201.5|1200|1201.5|1201|1201.5|1200|171
1647272160000|2022-03-14 15:36:00|1201||1201||1201||1201||0
1647272240000|2022-03-14 15:37:20|1200.5|1199.5|1199.5|1198.5|1200.5|1199.5|1199.5|1198.5|3387
1647272250000|2022-03-14 15:37:30|1199|1199|1201.5|1200|1201.5|1200.5|1199|1199|1938
1647272300000|2022-03-14 15:38:20|1202|1200.5|1203.5|1202|1203.5|1202|1202|1200|286
1647272310000|2022-03-14 15:38:30||1202.5||1202.5||1202.5||1202.5|0
1647272340000|2022-03-14 15:39:00|1203|1201.5|1200.5|1199|1203|1202|1200.5|1198.5|3939
1647272350000|2022-03-14 15:39:10|1200||1200||1200||1200||0
1647272360000|2022-03-14 15:39:20|1199.5|1199.5|1200.5|1199|1200.5|1199.5|1199.5|1199|1092
1647272380000|2022-03-14 15:39:40|1200||1200||1200||1200||44
1647272400000|2022-03-14 15:40:00|1199.5||1200||1200||1199.5||27
1647272410000|2022-03-14 15:40:10|1199.5|1199.5|1200|1199|1200|1199.5|1199.5|1199|696
1647272440000|2022-03-14 15:40:40|1199.5|1199.5|1200|1199.5|1200|1199.5|1199.5|1199.5|32
1647272450000|2022-03-14 15:40:50|||||||||27
1647272460000|2022-03-14 15:41:00||1199||1199.5||1199.5||1199|301
1647272470000|2022-03-14 15:41:10||1199||1199||1199||1199|1858
1647272480000|2022-03-14 15:41:20|1199.5|1198.5|1200|1199|1200|1199|1199.5|1198.5|74
1647272490000|2022-03-14 15:41:30|1200.5|1199.5|1201|1200|1201|1200.5|1200.5|1199.5|1946
1647272510000|2022-03-14 15:41:50|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200|610
1647272590000|2022-03-14 15:43:10|1201|1200|1200|1199|1201|1200|1200|1199|1494
1647272600000|2022-03-14 15:43:20|1200.5|1199.5|1201|1199.5|1201|1199.5|1200.5|1199.5|851
1647272620000|2022-03-14 15:43:40||1199||1199||1199||1199|0
1647272630000|2022-03-14 15:43:50|1200.5||1200.5||1200.5||1200.5||0
1647272640000|2022-03-14 15:44:00|1200||1200||1200||1200||297
1647272650000|2022-03-14 15:44:10||1198.5||1198.5||1198.5||1198.5|122
1647272670000|2022-03-14 15:44:30|1199.5|1199|1200|1199|1200.5|1200|1199.5|1198.5|1596
1647272700000|2022-03-14 15:45:00|1200.5|1199.5|1200.5|1199|1200.5|1199.5|1200.5|1199|193
1647272710000|2022-03-14 15:45:10|1200||1200||1200||1200||0
1647272760000|2022-03-14 15:46:00|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|289
1647272770000|2022-03-14 15:46:10|1199|1198|1199.5|1198|1199.5|1198|1199|1198|334
1647272800000|2022-03-14 15:46:40|1199||1198.5||1199||1198.5||1270
1647272810000|2022-03-14 15:46:50|1198|1197.5|1197.5|1196.5|1198|1197.5|1197.5|1196|425
1647272830000|2022-03-14 15:47:10||1196||1196||1196||1196|341
1647272840000|2022-03-14 15:47:20|1197|1196.5|1197.5|1196.5|1198|1197|1197|1196.5|1229
1647272850000|2022-03-14 15:47:30|1197||1197.5||1197.5||1197||330
1647272890000|2022-03-14 15:48:10|1198|1197|1198|1197|1198|1197|1197.5|1196.5|146
1647272900000|2022-03-14 15:48:20|1197.5|1196.5|1197.5|1197|1198|1197|1197|1196.5|649
1647272930000|2022-03-14 15:48:50||1196.5||1196.5||1196.5||1196.5|99
1647272940000|2022-03-14 15:49:00|1197|1196|1196.5|1195.5|1197|1196|1196.5|1195.5|783
1647272950000|2022-03-14 15:49:10|1196||1196||1196||1196||0
1647272960000|2022-03-14 15:49:20|1196.5|1196|1196.5|1195.5|1196.5|1196|1196.5|1195.5|954
1647273000000|2022-03-14 15:50:00|1196||1196.5||1196.5||1196||100
1647273030000|2022-03-14 15:50:30|1196|1195|1195|1194.5|1196|1195.5|1195|1194|1238
1647273040000|2022-03-14 15:50:40|1195.5|1193.5|1195.5|1194.5|1195.5|1195|1195|1193.5|323
1647273050000|2022-03-14 15:50:50|1196|1195|1195.5|1194.5|1196|1195|1195.5|1194.5|860
1647273070000|2022-03-14 15:51:10|1196|1195|1197.5|1196.5|1198|1196.5|1196|1195|2426
1647273100000|2022-03-14 15:51:40|1197||1197||1197||1197||0
1647273110000|2022-03-14 15:51:50|1197.5|1197|1200|1198.5|1200|1198.5|1197.5|1197|4365
1647273130000|2022-03-14 15:52:10|1199.5|1198|1199.5|1198|1199.5|1198.5|1199|1198|2199
1647273140000|2022-03-14 15:52:20|1199|1198.5|1199.5|1198.5|1199.5|1198.5|1199|1198|57
1647273150000|2022-03-14 15:52:30|1200|1199|1200.5|1199|1200.5|1200|1200|1199|965
1647273180000|2022-03-14 15:53:00|1200|1198.5|1199.5|1198.5|1200|1198.5|1199.5|1198.5|4193
1647273200000|2022-03-14 15:53:20|1199|1199|1200|1198.5|1200.5|1199.5|1199|1198.5|1936
1647273210000|2022-03-14 15:53:30|1199.5||1199.5||1200||1199.5||378
1647273220000|2022-03-14 15:53:40|1200||1199.5||1200||1199.5||0
1647273230000|2022-03-14 15:53:50|||||||||9
1647273240000|2022-03-14 15:54:00|1199|1198|1199|1197.5|1199|1198.5|1199|1197.5|1576
1647273250000|2022-03-14 15:54:10|1198.5|1197|1198|1197|1199|1197.5|1198|1197|2489
1647273270000|2022-03-14 15:54:30|||||||||87
1647273300000|2022-03-14 15:55:00|1198.5|1197.5|1198.5|1198|1199.5|1198|1198.5|1197.5|1127
1647273310000|2022-03-14 15:55:10|||||||||831
1647273340000|2022-03-14 15:55:40|||||||||17
1647273360000|2022-03-14 15:56:00|1198|1197.5|1197|1196|1198|1197.5|1197|1196|1207
1647273370000|2022-03-14 15:56:10|1197.5|1196.5|1197.5|1196.5|1197.5|1197|1197|1196.5|1228
1647273380000|2022-03-14 15:56:20|1197||1197.5||1197.5||1197||352
1647273400000|2022-03-14 15:56:40|1197|1196|1197|1196|1197|1196|1197|1196|693
1647273420000|2022-03-14 15:57:00|1196.5|1195.5|1195.5|1194.5|1197|1196|1195.5|1194.5|3077
1647273430000|2022-03-14 15:57:10|||||||||23
1647273440000|2022-03-14 15:57:20|||||||||142
1647273480000|2022-03-14 15:58:00|1195|1194|1195|1194|1195|1194|1195|1194|486
1647273490000|2022-03-14 15:58:10|1194.5|1193.5|1194.5|1193|1194.5|1193.5|1194|1193|269
1647273520000|2022-03-14 15:58:40|1195|1193.5|1195.5|1194.5|1195.5|1194.5|1194.5|1193.5|1378
1647273550000|2022-03-14 15:59:10|1196|1195|1195.5|1195|1196|1195.5|1195.5|1195|1181
1647273560000|2022-03-14 15:59:20||1194.5||1194.5||1194.5||1194.5|0
1647273590000|2022-03-14 15:59:50|1196|1195|1195.5|1194.5|1196|1195|1195.5|1194.5|1349
1647273600000|2022-03-14 16:00:00|||||||||127
1647273630000|2022-03-14 16:00:30|1196|1195|1196|1195|1196|1195|1195.5|1195|329
1647273660000|2022-03-14 16:01:00|||||||||1
1647273680000|2022-03-14 16:01:20|1195.5|1195.5|1196|1195.5|1196.5|1195.5|1195.5|1195.5|1441
1647273690000|2022-03-14 16:01:30|||||||||150
1647273700000|2022-03-14 16:01:40|1196.5|1195|1196.5|1195|1196.5|1195.5|1196.5|1195|1442
1647273740000|2022-03-14 16:02:20||1195.5||1195.5||1195.5||1195.5|0
1647273780000|2022-03-14 16:03:00|1196|1195|1197.5|1197|1197.5|1197|1195.5|1194.5|4955
1647273790000|2022-03-14 16:03:10|1198|1197.5|1198|1197.5|1198|1197.5|1198|1197.5|379
1647273800000|2022-03-14 16:03:20|1199|1198|1199|1198|1199|1198|1198.5|1198|32
1647273810000|2022-03-14 16:03:30|1199.5|1198.5|1199.5|1198.5|1200|1198.5|1199|1198.5|1547
1647273820000|2022-03-14 16:03:40|1200|1199|1200.5|1199|1200.5|1199|1200|1199|309
1647273830000|2022-03-14 16:03:50||1199.5||1199.5||1199.5||1199.5|0
1647273840000|2022-03-14 16:04:00|1201|1200|1201.5|1200|1201.5|1200|1201|1200|24
1647273850000|2022-03-14 16:04:10|1201||1201||1201||1201||0
1647273900000|2022-03-14 16:05:00||1200.5||1200||1200.5||1200|36
1647273930000|2022-03-14 16:05:30|||||||||118
1647273950000|2022-03-14 16:05:50|1200|1199|1199.5|1198|1200|1199|1199.5|1198|665
1647273960000|2022-03-14 16:06:00|1199||1199||1199||1199||0
1647273970000|2022-03-14 16:06:10|||||||||33
1647273980000|2022-03-14 16:06:20|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|18
1647273990000|2022-03-14 16:06:30|1198|1198|1200.5|1199|1200.5|1199|1198|1198|262
1647274000000|2022-03-14 16:06:40|1200||1200||1200||1200||0
1647274020000|2022-03-14 16:07:00|||||||||305
1647274040000|2022-03-14 16:07:20|||||||||315
1647274050000|2022-03-14 16:07:30|||||||||315
1647274080000|2022-03-14 16:08:00|1199.5|1198.5|1199.5|1199|1199.5|1199|1199.5|1198.5|274
1647274090000|2022-03-14 16:08:10||1198.5||1198.5||1199||1198.5|21
1647274110000|2022-03-14 16:08:30|1200||1200||1200||1200||519
1647274120000|2022-03-14 16:08:40|1199.5||1199.5||1199.5||1199.5||24
1647274130000|2022-03-14 16:08:50||1199||1198.5||1199||1198.5|64
1647274150000|2022-03-14 16:09:10||1199||1199||1199||1198.5|53
1647274160000|2022-03-14 16:09:20||1198.5||1199||1199||1198.5|52
1647274170000|2022-03-14 16:09:30||1198.5||1198.5||1198.5||1198.5|42
1647274180000|2022-03-14 16:09:40|1199|1198|1198.5|1198|1199|1198|1198.5|1198|278
1647274190000|2022-03-14 16:09:50||1197.5||1197.5||1197.5||1197.5|165
1647274290000|2022-03-14 16:11:30|||||||||16
1647274300000|2022-03-14 16:11:40|1199.5|1198|1199|1198|1199.5|1198|1199|1198|16
1647274320000|2022-03-14 16:12:00|||||||||216
1647274340000|2022-03-14 16:12:20|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|314
1647274360000|2022-03-14 16:12:40|1198|1197|1198|1197|1198|1197|1198|1197|115
1647274390000|2022-03-14 16:13:10|1197.5||1197.5||1197.5||1197.5||0
1647274400000|2022-03-14 16:13:20|1198||1198||1198||1198||239
1647274420000|2022-03-14 16:13:40|1197.5||1197.5||1197.5||1197.5||0
1647274430000|2022-03-14 16:13:50|||||||||282
1647274450000|2022-03-14 16:14:10|1198||1198||1198||1198||98
1647274460000|2022-03-14 16:14:20|1197.5||1197.5||1197.5||1197.5||0
1647274470000|2022-03-14 16:14:30|||||||||185
1647274490000|2022-03-14 16:14:50|1197|1196|1197|1196|1197|1196|1197|1196|136
1647274500000|2022-03-14 16:15:00|||||||||382
1647274510000|2022-03-14 16:15:10|1197.5||1197||1197.5||1197||184
1647274520000|2022-03-14 16:15:20|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|52
1647274550000|2022-03-14 16:15:50|||||||||76
1647274560000|2022-03-14 16:16:00|||||||||23
1647274590000|2022-03-14 16:16:30|1197||1197.5||1197.5||1197||311
1647274600000|2022-03-14 16:16:40|1198|1197|1198|1197|1198|1197|1198|1197|560
1647274620000|2022-03-14 16:17:00|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|192
1647274630000|2022-03-14 16:17:10|1198||1198||1198||1198||0
1647274650000|2022-03-14 16:17:30|1198.5||1198.5||1198.5||1198.5||29
1647274660000|2022-03-14 16:17:40|1198|1197|1198|1197|1198|1197|1198|1197|136
1647274680000|2022-03-14 16:18:00|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|123
1647274700000|2022-03-14 16:18:20|1197||1197||1197||1197||177
1647274710000|2022-03-14 16:18:30|1197.5|1196|1197|1196.5|1197.5|1196.5|1197|1196|244
1647274730000|2022-03-14 16:18:50|1198|1197.5|1198.5|1197.5|1198.5|1197.5|1198|1197.5|475
1647274740000|2022-03-14 16:19:00|1199|1198|1199.5|1198|1200|1199|1199|1198|365
1647274770000|2022-03-14 16:19:30|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|639
1647274780000|2022-03-14 16:19:40|1201.5|1200|1201.5|1200|1201.5|1200|1201.5|1200|96
1647274800000|2022-03-14 16:20:00|1200|1199.5|1200|1199.5|1200|1199.5|1200|1199.5|236
1647274810000|2022-03-14 16:20:10|||||||||442
1647274820000|2022-03-14 16:20:20||1199||1199||1199.5||1199|144
1647274830000|2022-03-14 16:20:30||1199.5||1199||1199.5||1199|263
1647274840000|2022-03-14 16:20:40||1199.5||1199||1199.5||1199|110
1647274880000|2022-03-14 16:21:20|1200.5|1199.5|1200|1199.5|1200.5|1199.5|1200|1199.5|29
1647274890000|2022-03-14 16:21:30|1200.5||1200.5||1200.5||1200.5||6
1647274900000|2022-03-14 16:21:40|1200|1200|1201.5|1200|1201.5|1200|1200|1200|316
1647274940000|2022-03-14 16:22:20|1200.5|1199.5|1200|1199|1200.5|1199.5|1200|1199|95
1647274950000|2022-03-14 16:22:30|1199.5||1199.5||1199.5||1199.5||0
1647274960000|2022-03-14 16:22:40|1200|1199.5|1201|1200|1201|1200|1200|1199.5|357
1647274970000|2022-03-14 16:22:50|1200|1199|1200|1199|1200|1199|1200|1199|173
1647274980000|2022-03-14 16:23:00|||||||||163
1647275000000|2022-03-14 16:23:20|1201|1200|1201|1200|1201|1200|1201|1200|14
1647275030000|2022-03-14 16:23:50|||||||||156
1647275050000|2022-03-14 16:24:10|1200.5|1199.5|1200|1199|1200.5|1199.5|1200|1199|914
1647275070000|2022-03-14 16:24:30|||||||||10
1647275080000|2022-03-14 16:24:40|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|135
1647275090000|2022-03-14 16:24:50|1200|1199|1200|1199|1200|1199|1200|1199|13
1647275100000|2022-03-14 16:25:00|||||||||275
1647275110000|2022-03-14 16:25:10||1198.5||1198.5||1199||1198.5|62
1647275130000|2022-03-14 16:25:30||1199||1198.5||1199||1198.5|20
1647275170000|2022-03-14 16:26:10|1199.5||1199.5||1199.5||1199.5||21
1647275180000|2022-03-14 16:26:20|1199|1198|1199.5|1198|1199.5|1198|1199|1198|201
1647275210000|2022-03-14 16:26:50|1199||1199||1199||1199||66
1647275220000|2022-03-14 16:27:00|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|644
1647275230000|2022-03-14 16:27:10|||||||||95
1647275240000|2022-03-14 16:27:20|1199|1198|1199|1198|1199|1198|1199|1198|408
1647275260000|2022-03-14 16:27:40|1198.5||1199||1199||1198.5||185
1647275270000|2022-03-14 16:27:50|1198.5||1198.5||1198.5||1198.5||6
1647275280000|2022-03-14 16:28:00|1199||1199||1199||1199||274
1647275290000|2022-03-14 16:28:10|||||||||20
1647275300000|2022-03-14 16:28:20|||||||||17
1647275330000|2022-03-14 16:28:50|||||||||21
1647275340000|2022-03-14 16:29:00|||||||||14
1647275350000|2022-03-14 16:29:10|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|151
1647275360000|2022-03-14 16:29:20|1198||1198||1198||1198||469
1647275370000|2022-03-14 16:29:30|1197.5|1197|1199|1198|1199|1198|1197.5|1197|459
1647275380000|2022-03-14 16:29:40|||||||||180
1647275390000|2022-03-14 16:29:50|1198.5||1198.5||1198.5||1198.5||251
1647331210000|2022-03-15 08:00:10|1192.5|1186|1192.5|1186.5|1192.5|1186.5|1192.5|1186|20186
1647331220000|2022-03-15 08:00:20|1184|1179.5|1190.5|1186|1192|1186|1181.5|1178.5|44
1647331230000|2022-03-15 08:00:30|1190|1185.5|1187|1182.5|1190.5|1185.5|1187|1182.5|162
1647331240000|2022-03-15 08:00:40|1186.5|1180|1184.5|1180|1186.5|1180|1184.5|1180|133
1647331250000|2022-03-15 08:00:50|1185.5|1182|1185.5|1182|1185.5|1182|1185.5|1182|3577
1647331260000|2022-03-15 08:01:00|1189|1184|1192.5|1188.5|1194.5|1188.5|1188|1184|2099
1647331270000|2022-03-15 08:01:10||1189.5||1189.5||1189.5||1189.5|356
1647331280000|2022-03-15 08:01:20|||||||||398
1647331310000|2022-03-15 08:01:50|1197.5|1192.5|1192.5|1189.5|1197.5|1192.5|1192.5|1189.5|157
1647331320000|2022-03-15 08:02:00|1196|1191.5|1198.5|1193|1198.5|1193|1196|1191.5|1800
1647331330000|2022-03-15 08:02:10|||||||||12
1647331340000|2022-03-15 08:02:20|1202.5|1198|1202.5|1197.5|1203|1198|1201|1197|2381
1647331350000|2022-03-15 08:02:30|1202|1196.5|1198.5|1192|1202|1196.5|1198.5|1192|242
1647331360000|2022-03-15 08:02:40|1197.5|1192.5|1197.5|1192.5|1197.5|1192.5|1197.5|1192.5|0
1647331370000|2022-03-15 08:02:50|1201.5|1196|1201.5|1197|1201.5|1198|1201.5|1196|318
1647331380000|2022-03-15 08:03:00||1197.5||1199.5||1199.5||1197.5|227
1647331390000|2022-03-15 08:03:10|1201|1198.5|1201|1198|1201|1198.5|1201|1197.5|0
1647331410000|2022-03-15 08:03:30|||||||||80
1647331430000|2022-03-15 08:03:50|1200.5|1197.5|1199.5|1195|1200.5|1197.5|1199|1195|367
1647331440000|2022-03-15 08:04:00|1197|1193|1197|1193|1197|1193|1197|1193|15
1647331450000|2022-03-15 08:04:10|1193.5|1192|1192|1186|1193.5|1192|1192|1186|0
1647331460000|2022-03-15 08:04:20|1191|1188|1191|1187|1191|1188|1191|1187|0
1647331470000|2022-03-15 08:04:30|1189|1185|1184|1179.5|1190.5|1185|1184|1179.5|0
1647331490000|2022-03-15 08:04:50|1185.5|1180|1185.5|1181.5|1185.5|1181.5|1185.5|1180|69
1647331500000|2022-03-15 08:05:00|1184|1181|1185.5|1182.5|1185.5|1183|1184|1181|825
1647331510000|2022-03-15 08:05:10|1184.5|1181|1187|1183.5|1190.5|1187|1184.5|1180.5|336
1647331520000|2022-03-15 08:05:20|||||||||524
1647331530000|2022-03-15 08:05:30|1185|1181.5|1185|1181.5|1185|1181.5|1185|1181.5|180
1647331540000|2022-03-15 08:05:40|1184||1184||1184||1184||0
1647331570000|2022-03-15 08:06:10|1187.5|1182.5|1193.5|1189|1195|1189|1187.5|1182.5|205
1647331580000|2022-03-15 08:06:20|1193|1186.5|1189.5|1186.5|1193|1186.5|1189.5|1186.5|204
1647331590000|2022-03-15 08:06:30|1191|1188|1191|1187.5|1191|1188|1191|1187.5|145
1647331600000|2022-03-15 08:06:40|||||||||4300
1647331610000|2022-03-15 08:06:50|1190.5|1187|1190.5|1187|1190.5|1187|1190.5|1187|0
1647331620000|2022-03-15 08:07:00|1191|1188|1191|1188.5|1191|1188.5|1191|1188|282
1647331650000|2022-03-15 08:07:30||1189||1188.5||1189||1188.5|0
1647331680000|2022-03-15 08:08:00|1192.5|1189|1192.5|1189|1192.5|1189|1192.5|1189|130
1647331690000|2022-03-15 08:08:10|1191.5||1191.5||1191.5||1191.5||834
1647331710000|2022-03-15 08:08:30||1189.5||1189.5||1190||1189.5|0
1647331720000|2022-03-15 08:08:40|1191||1191||1191||1191||0
1647331730000|2022-03-15 08:08:50|1189|1186.5|1189|1186.5|1189|1186.5|1189|1186.5|145
1647331760000|2022-03-15 08:09:20|1188|1184.5|1187|1184.5|1188|1184.5|1187|1184.5|104
1647331780000|2022-03-15 08:09:40|1186.5||1186||1186.5||1186||0
1647331820000|2022-03-15 08:10:20|1188|1185.5|1193.5|1190|1193.5|1190|1188|1185.5|613
1647331870000|2022-03-15 08:11:10|1193|1189.5|1193|1189.5|1193|1189.5|1193|1189.5|0
1647331880000|2022-03-15 08:11:20|||||||||72
1647331950000|2022-03-15 08:12:30||1190||1189.5||1190||1189.5|132
1647331970000|2022-03-15 08:12:50|1192|1189|1190.5|1188.5|1192|1189|1190.5|1188|13
1647331980000|2022-03-15 08:13:00|1190|1188|1190|1188|1190|1188|1190|1188|15
1647331990000|2022-03-15 08:13:10|||||||||54
1647332010000|2022-03-15 08:13:30|1188.5|1187|1188.5|1187|1188.5|1187|1188.5|1187|119
1647332030000|2022-03-15 08:13:50||1186.5||1186.5||1186.5||1186.5|0
1647332070000|2022-03-15 08:14:30|1190|1187.5|1188|1186.5|1190|1187.5|1188|1186.5|513
1647332090000|2022-03-15 08:14:50|1188.5|1187|1190.5|1188|1190.5|1188|1188.5|1187|318
1647332100000|2022-03-15 08:15:00|1190|1187.5|1190|1187|1190|1187.5|1190|1187|76
1647332120000|2022-03-15 08:15:20||1187.5||1187||1187.5||1187|0
1647332140000|2022-03-15 08:15:40||1187.5||1187.5||1187.5||1187.5|0
1647332170000|2022-03-15 08:16:10|1189|1187|1189|1187|1189|1187|1189|1187|0
1647332200000|2022-03-15 08:16:40|1187.5|1186|1187.5|1186|1187.5|1186|1187.5|1186|165
1647332210000|2022-03-15 08:16:50|1188.5|1187|1188.5|1187|1188.5|1187|1188.5|1187|363
1647332230000|2022-03-15 08:17:10|1190.5|1188.5|1190.5|1188.5|1190.5|1188.5|1190.5|1188.5|79
1647332240000|2022-03-15 08:17:20|1190|1189|1190.5|1189|1190.5|1189|1190|1189|370
1647332260000|2022-03-15 08:17:40|1191.5|1190|1193|1191|1193|1191|1191.5|1190|264
1647332270000|2022-03-15 08:17:50|1194.5|1193|1194.5|1193|1194.5|1193|1194.5|1193|495
1647332300000|2022-03-15 08:18:20|1194||1194.5||1194.5||1194||0
1647332310000|2022-03-15 08:18:30|1195.5|1194.5|1197|1195.5|1198|1196.5|1195.5|1194.5|1092
1647332320000|2022-03-15 08:18:40|1196.5|1194.5|1196|1194|1196.5|1194.5|1196|1194|176
1647332350000|2022-03-15 08:19:10||1194.5||1194.5||1194.5||1194.5|0
1647332360000|2022-03-15 08:19:20|1195|1193.5|1195|1193.5|1195|1193.5|1195|1193.5|164
1647332370000|2022-03-15 08:19:30|1194|1192|1194|1192|1194|1192|1194|1192|88
1647332390000|2022-03-15 08:19:50|1192|1190|1192|1190|1192|1190|1192|1190|337
1647332410000|2022-03-15 08:20:10||1190.5||1190.5||1190.5||1190.5|0
1647332420000|2022-03-15 08:20:20||1191||1191||1191||1191|0
1647332440000|2022-03-15 08:20:40|1193.5|1191.5|1193.5|1191.5|1193.5|1191.5|1193.5|1191.5|198
1647332460000|2022-03-15 08:21:00|1193|1191|1193|1191|1193|1191|1193|1191|150
1647332470000|2022-03-15 08:21:10|1192||1192||1192||1192||0
1647332480000|2022-03-15 08:21:20||1190||1191||1191||1190|0
1647332490000|2022-03-15 08:21:30|1191|1189.5|1191|1189.5|1191|1189.5|1191|1189.5|31
1647332500000|2022-03-15 08:21:40||1190||1190||1190||1190|0
1647332520000|2022-03-15 08:22:00||1189.5||1189.5||1189.5||1189.5|0
1647332550000|2022-03-15 08:22:30|1190.5||1191||1191||1190.5||29
1647332570000|2022-03-15 08:22:50||1190||1189.5||1190||1189.5|0
1647332580000|2022-03-15 08:23:00|||||||||353
1647332590000|2022-03-15 08:23:10||1190||1190||1190||1190|0
1647332600000|2022-03-15 08:23:20||1189.5||1189.5||1189.5||1189.5|0
1647332610000|2022-03-15 08:23:30|1190.5|1188.5|1189.5|1188.5|1190.5|1188.5|1189.5|1188.5|80
1647332630000|2022-03-15 08:23:50|||||||||2000
1647332660000|2022-03-15 08:24:20|1188|1186|1188|1186|1188|1186|1188|1186|94
1647332670000|2022-03-15 08:24:30|||||||||837
1647332720000|2022-03-15 08:25:20|1189.5|1188|1189.5|1188|1189.5|1188|1189.5|1188|56
1647332750000|2022-03-15 08:25:50|1187|1185.5|1187|1184.5|1187|1185.5|1187|1184.5|44
1647332770000|2022-03-15 08:26:10||1185||1185||1185||1185|0
1647332780000|2022-03-15 08:26:20|1186.5|1183|1184.5|1183|1186.5|1183|1184.5|1183|45
1647332810000|2022-03-15 08:26:50||1184||1184||1184||1184|128
1647332820000|2022-03-15 08:27:00|||||||||83
1647332850000|2022-03-15 08:27:30|1185.5|1184.5|1186|1185|1186|1185|1185.5|1184.5|0
1647332860000|2022-03-15 08:27:40|1183.5|1184.5|1182.5|1180.5|1183.5|1184.5|1182.5|1180.5|357
1647332880000|2022-03-15 08:28:00|1182||1182||1182||1182||0
1647332910000|2022-03-15 08:28:30|1181.5|1181|1182.5|1180.5|1182.5|1181|1181.5|1180.5|227
1647332920000|2022-03-15 08:28:40|1182||1182||1182||1182||0
1647332940000|2022-03-15 08:29:00|||||||||30
1647332950000|2022-03-15 08:29:10|1181.5|1181|1182.5|1181|1182.5|1181|1181|1181|128
1647332960000|2022-03-15 08:29:20|1184|1183|1184|1183|1184|1183|1184|1183|172
1647332970000|2022-03-15 08:29:30|1187|1183.5|1187|1184.5|1187|1184.5|1187|1183.5|79
1647332980000|2022-03-15 08:29:40|1185.5|1183.5|1185.5|1183|1185.5|1183.5|1185.5|1183|346
1647333000000|2022-03-15 08:30:00|||||||||81
1647333010000|2022-03-15 08:30:10|1185|1181.5|1180.5|1179|1185|1183|1180.5|1179|290
1647333030000|2022-03-15 08:30:30||1178||1178||1178||1178|16
1647333070000|2022-03-15 08:31:10|1180||1179||1180||1179||0
1647333080000|2022-03-15 08:31:20|1178.5|1176.5|1178.5|1176.5|1178.5|1176.5|1178.5|1176.5|120
1647333090000|2022-03-15 08:31:30|1179|1177|1179|1177.5|1179|1177.5|1179|1177|230
1647333100000|2022-03-15 08:31:40||1178||1178||1178||1178|0
1647333130000|2022-03-15 08:32:10|1180.5|1178.5|1181|1179.5|1181|1179.5|1180.5|1178.5|287
1647333150000|2022-03-15 08:32:30|1180.5|1178|1180.5|1178|1180.5|1178|1180.5|1178|41
1647333160000|2022-03-15 08:32:40||1178.5||1178.5||1178.5||1178.5|0
1647333240000|2022-03-15 08:34:00|1177.5|1176|1177.5|1176|1177.5|1176|1177.5|1176|22
1647333250000|2022-03-15 08:34:10|1178.5|1177|1178.5|1177|1178.5|1177|1178.5|1177|535
1647333280000|2022-03-15 08:34:40|1178|1178.5|1181|1178.5|1181|1178.5|1178|1178.5|104
1647333290000|2022-03-15 08:34:50|1182.5|1180|1182.5|1180|1182.5|1180|1182|1180|82
1647333320000|2022-03-15 08:35:20|||||||||146
1647333390000|2022-03-15 08:36:30|1182||1182||1182||1182||0
1647333400000|2022-03-15 08:36:40|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|12
1647333410000|2022-03-15 08:36:50|1180|1179|1180|1178|1180.5|1179|1180|1178|155
1647333440000|2022-03-15 08:37:20|||||||||132
1647333460000|2022-03-15 08:37:40||1178.5||1178||1178.5||1178|0
1647333470000|2022-03-15 08:37:50||1178.5||1178.5||1178.5||1178.5|0
1647333490000|2022-03-15 08:38:10|1178.5|1178|1178.5|1177|1178.5|1178|1178.5|1177|149
1647333500000|2022-03-15 08:38:20|1180|1178.5|1180|1178.5|1180|1178.5|1180|1178.5|269
1647333510000|2022-03-15 08:38:30|||||||||381
1647333520000|2022-03-15 08:38:40|1179.5|1177|1179.5|1177|1179.5|1177|1179.5|1177|372
1647333530000|2022-03-15 08:38:50||1177.5||1177.5||1177.5||1177.5|0
1647333570000|2022-03-15 08:39:30|1179|1177|1178.5|1177|1179|1177|1178.5|1177|82
1647333580000|2022-03-15 08:39:40||1176.5||1176.5||1176.5||1176.5|12
1647333590000|2022-03-15 08:39:50||1176||1176||1176||1176|100
1647333600000|2022-03-15 08:40:00|1178||1177.5||1178||1177.5||197
1647333690000|2022-03-15 08:41:30|1177||1177||1177||1177||0
1647333720000|2022-03-15 08:42:00|1176.5|1175|1176.5|1175|1176.5|1175|1176.5|1175|29
1647333740000|2022-03-15 08:42:20|1176||1176||1176||1176||133
1647333760000|2022-03-15 08:42:40|1175.5|1174|1175.5|1174|1175.5|1174|1175.5|1174|4
1647333770000|2022-03-15 08:42:50|1175||1175||1175||1175||0
1647333780000|2022-03-15 08:43:00|1174.5|1173|1174.5|1173|1174.5|1173|1174.5|1173|16
1647333790000|2022-03-15 08:43:10|1174|1171.5|1173.5|1171.5|1174|1171.5|1173.5|1171.5|217
1647333800000|2022-03-15 08:43:20|1176|1172|1176|1175|1176|1175|1176|1172|485
1647333820000|2022-03-15 08:43:40|||||||||62
1647333830000|2022-03-15 08:43:50|1177|1176|1176.5|1175|1177|1176|1176.5|1175|119
1647333870000|2022-03-15 08:44:30|1177.5|1176|1177.5|1176|1177.5|1176|1177.5|1176|16
1647333880000|2022-03-15 08:44:40|||||||||261
1647333940000|2022-03-15 08:45:40|1177|1175|1177|1175|1177|1175|1177|1175|42
1647333960000|2022-03-15 08:46:00|1176.5||1176.5||1176.5||1176.5||0
1647333970000|2022-03-15 08:46:10|1176||1176||1176||1176||208
1647333990000|2022-03-15 08:46:30|1178|1176.5|1178|1176.5|1178|1176.5|1178|1176.5|239
1647334100000|2022-03-15 08:48:20|||||||||50
1647334140000|2022-03-15 08:49:00|1181.5|1180|1183.5|1181.5|1183.5|1182|1181.5|1180|654
1647334150000|2022-03-15 08:49:10|1183|1182|1182.5|1181|1183|1182|1182.5|1181|195
1647334160000|2022-03-15 08:49:20|1182|1180.5|1182|1180|1182|1180.5|1181.5|1180|682
1647334170000|2022-03-15 08:49:30|1181.5|1180.5|1182|1180.5|1182|1180.5|1181.5|1180|1280
1647334180000|2022-03-15 08:49:40||1181||1181||1181||1181|0
1647334190000|2022-03-15 08:49:50|1181.5|1180.5|1181.5|1180|1182|1180.5|1181.5|1180|187
1647334230000|2022-03-15 08:50:30|1181|1177|1178|1177|1181|1177|1177.5|1175.5|358
1647334240000|2022-03-15 08:50:40|1181.5|1179|1180.5|1179.5|1181.5|1179.5|1180|1179|274
1647334250000|2022-03-15 08:50:50|1181.5|1180|1181.5|1179.5|1181.5|1180|1181.5|1179|624
1647334260000|2022-03-15 08:51:00||1180||1180||1180||1179.5|47
1647334280000|2022-03-15 08:51:20|||||||||93
1647334290000|2022-03-15 08:51:30|||||||||107
1647334310000|2022-03-15 08:51:50|1180.5|1178.5|1180|1178.5|1180.5|1178.5|1180|1178.5|369
1647334320000|2022-03-15 08:52:00|1179.5|1178|1179.5|1178|1179.5|1178|1179.5|1178|11
1647334330000|2022-03-15 08:52:10||1178.5||1178.5||1178.5||1178.5|764
1647334340000|2022-03-15 08:52:20|1180|1179|1181.5|1180|1181.5|1180|1180|1179|956
1647334350000|2022-03-15 08:52:30|1183.5|1182|1182.5|1181|1183.5|1182|1182|1180|366
1647334360000|2022-03-15 08:52:40|1183||1183||1183||1182.5||975
1647334370000|2022-03-15 08:52:50|1184.5|1183|1185|1184|1185|1184|1184|1183|869
1647334380000|2022-03-15 08:53:00|||||||||166
1647334390000|2022-03-15 08:53:10|1186|1183|1186|1184.5|1186|1184.5|1186|1183|296
1647334400000|2022-03-15 08:53:20|1185.5|1184|1186.5|1185|1186.5|1185|1185|1184|6690
1647334410000|2022-03-15 08:53:30|||||||||92
1647334440000|2022-03-15 08:54:00|1185.5|1184|1185|1183|1186|1184|1185|1183|342
1647334450000|2022-03-15 08:54:10||1183.5||1183.5||1183.5||1183.5|0
1647334470000|2022-03-15 08:54:30|1184|1182|1184|1182|1184|1182|1184|1182|22
1647334490000|2022-03-15 08:54:50|1183|1181|1184|1181.5|1184|1181.5|1182|1181|210
1647334500000|2022-03-15 08:55:00|1183.5|1182|1184|1182|1184|1182|1183.5|1182|126
1647334510000|2022-03-15 08:55:10|1186|1182.5|1188|1186.5|1188|1186.5|1186|1182.5|3388
1647334520000|2022-03-15 08:55:20|1187.5||1187.5||1187.5||1187.5||0
1647334530000|2022-03-15 08:55:30|1188|1186|1188|1186|1188|1186|1188|1186|204
1647334540000|2022-03-15 08:55:40|1186.5|1184.5|1186|1184.5|1186.5|1184.5|1186|1184.5|365
1647334560000|2022-03-15 08:56:00||1185||1185||1185||1185|59
1647334570000|2022-03-15 08:56:10|||||||||80
1647334590000|2022-03-15 08:56:30|1186.5|1184.5|1186.5|1185|1186.5|1185|1186.5|1184.5|182
1647334610000|2022-03-15 08:56:50|1186|1184.5|1186|1184.5|1186|1184.5|1186|1184.5|44
1647334650000|2022-03-15 08:57:30|1185|1183.5|1185|1183.5|1185|1183.5|1185|1183.5|169
1647334660000|2022-03-15 08:57:40|1186|1184.5|1186|1184.5|1186|1184.5|1186|1184.5|8
1647334680000|2022-03-15 08:58:00|||||||||640
1647334700000|2022-03-15 08:58:20||1184||1184||1184||1184|150
1647334710000|2022-03-15 08:58:30|1189.5|1187.5|1191|1189.5|1191|1189.5|1189.5|1187.5|720
1647334720000|2022-03-15 08:58:40|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|182
1647334730000|2022-03-15 08:58:50|1194|1191.5|1193|1191.5|1194|1191.5|1193|1191.5|7
1647334740000|2022-03-15 08:59:00|1194|1192.5|1194|1192.5|1194|1192.5|1194|1192.5|266
1647334750000|2022-03-15 08:59:10|1194.5|1193|1194|1192.5|1194.5|1193|1193|1191.5|761
1647334760000|2022-03-15 08:59:20|1195|1193.5|1195.5|1194|1195.5|1194|1195|1193.5|398
1647334770000|2022-03-15 08:59:30|1194.5|1192.5|1196.5|1195|1196.5|1195|1194|1192.5|9309
1647334780000|2022-03-15 08:59:40|1196||1196.5||1196.5||1196||244
1647334790000|2022-03-15 08:59:50|||||||||408
1647334800000|2022-03-15 09:00:00|1197|1195.5|1195|1193.5|1197|1195.5|1195|1193.5|356
1647334810000|2022-03-15 09:00:10|||||||||154
1647334830000|2022-03-15 09:00:30|1194.5||1195||1195||1194.5||18
1647334840000|2022-03-15 09:00:40|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|123
1647334850000|2022-03-15 09:00:50|1196|1195.5|1197|1195.5|1197|1195.5|1196|1195.5|578
1647334890000|2022-03-15 09:01:30|||||||||501
1647334900000|2022-03-15 09:01:40|1198|1196|1198|1197|1198|1197|1198|1196|10
1647334910000|2022-03-15 09:01:50|1198.5|1197.5|1200|1198|1200|1198|1198.5|1197.5|169
1647334920000|2022-03-15 09:02:00|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198|355
1647334930000|2022-03-15 09:02:10|1200|1198|1200|1198|1200.5|1198|1200|1198|897
1647334970000|2022-03-15 09:02:50|1199.5|1197.5|1200|1198.5|1200|1198.5|1199|1197.5|666
1647334980000|2022-03-15 09:03:00|1199.5|1197.5|1198.5|1196|1199.5|1197.5|1198.5|1196|677
1647334990000|2022-03-15 09:03:10|1197.5||1197.5||1197.5||1197.5||209
1647335000000|2022-03-15 09:03:20|||||||||77
1647335010000|2022-03-15 09:03:30|1198.5|1196.5|1198.5|1196.5|1198.5|1196.5|1198.5|1196.5|52
1647335030000|2022-03-15 09:03:50|1199|1197.5|1198.5|1197.5|1199|1198|1198.5|1197.5|276
1647335050000|2022-03-15 09:04:10||1197||1197||1197||1197|401
1647335060000|2022-03-15 09:04:20||1196.5||1196.5||1196.5||1196.5|0
1647335070000|2022-03-15 09:04:30|1197.5|1196|1197.5|1196|1197.5|1196|1197.5|1196|0
1647335080000|2022-03-15 09:04:40|||||||||5
1647335100000|2022-03-15 09:05:00|1200|1196.5|1202|1200.5|1202|1200.5|1200|1196.5|535
1647335110000|2022-03-15 09:05:10|||||||||365
1647335120000|2022-03-15 09:05:20|1200.5|1198.5|1200.5|1198.5|1200.5|1198.5|1200.5|1198.5|300
1647335130000|2022-03-15 09:05:30|1199.5|1198|1199|1198|1199.5|1198|1199|1198|72
1647335150000|2022-03-15 09:05:50|1198.5|1198.5|1200|1199|1200|1199|1198.5|1198.5|1
1647335160000|2022-03-15 09:06:00|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|541
1647335190000|2022-03-15 09:06:30|1200.5|1199|1200.5|1199|1200.5|1199|1200.5|1199|151
1647335200000|2022-03-15 09:06:40|1202|1200|1202|1200|1202|1200|1202|1200|184
1647335210000|2022-03-15 09:06:50||1201||1201||1201||1201|0
1647335220000|2022-03-15 09:07:00|1201.5|1200|1200.5|1199|1201.5|1200|1200.5|1199|707
1647335230000|2022-03-15 09:07:10|1199.5|1198.5|1198.5|1196.5|1199.5|1198.5|1198.5|1196.5|226
1647335250000|2022-03-15 09:07:30||1197||1197||1197||1197|0
1647335260000|2022-03-15 09:07:40|1199.5|1198|1198.5|1197|1199.5|1198|1198.5|1197|225
1647335270000|2022-03-15 09:07:50||1196.5||1196.5||1196.5||1196.5|2
1647335290000|2022-03-15 09:08:10|1197.5|1196|1197.5|1196.5|1197.5|1196.5|1197.5|1196|418
1647335300000|2022-03-15 09:08:20|1197|1196|1197|1196|1197|1196|1197|1196|0
1647335310000|2022-03-15 09:08:30|1196.5|1194.5|1197|1195.5|1197|1195.5|1196.5|1194.5|969
1647335320000|2022-03-15 09:08:40|1196.5||1196.5||1196.5||1196.5||0
1647335330000|2022-03-15 09:08:50||1195||1194.5||1195||1194.5|499
1647335340000|2022-03-15 09:09:00|1195.5|1191.5|1192.5|1191.5|1195.5|1191.5|1192.5|1191.5|1460
1647335350000|2022-03-15 09:09:10|1192|1190.5|1193|1191.5|1193|1191.5|1192|1190.5|117
1647335360000|2022-03-15 09:09:20|1194.5|1193|1194.5|1193|1194.5|1193|1194.5|1193|151
1647335380000|2022-03-15 09:09:40|1193.5|1192|1193.5|1192|1193.5|1192|1193.5|1192|350
1647335390000|2022-03-15 09:09:50|1193|1191.5|1195.5|1193.5|1195.5|1193.5|1193|1191.5|400
1647335400000|2022-03-15 09:10:00|1193.5|1191.5|1193.5|1191.5|1193.5|1191.5|1193.5|1191.5|1555
1647335410000|2022-03-15 09:10:10|1196.5|1192|1197.5|1195.5|1197.5|1195.5|1196.5|1192|705
1647335420000|2022-03-15 09:10:20|1199.5|1197.5|1199|1197.5|1201|1199.5|1198|1196.5|552
1647335430000|2022-03-15 09:10:30|1200|1198|1199.5|1197.5|1200.5|1199|1199.5|1197.5|580
1647335440000|2022-03-15 09:10:40|1200||1200||1200||1200||0
1647335450000|2022-03-15 09:10:50|1200.5|1198.5|1200.5|1198.5|1200.5|1198.5|1200.5|1198.5|79
1647335460000|2022-03-15 09:11:00|1200||1200||1200||1200||237
1647335470000|2022-03-15 09:11:10|1200.5|1199.5|1200|1198.5|1200.5|1199.5|1200|1198.5|581
1647335510000|2022-03-15 09:11:50|1200.5|1199.5|1200|1197.5|1200.5|1199.5|1200|1197.5|138
1647335520000|2022-03-15 09:12:00||1198||1198||1198||1198|0
1647335530000|2022-03-15 09:12:10|1198.5|1197|1199|1197|1199|1197|1198.5|1197|410
1647335540000|2022-03-15 09:12:20|1198||1198||1198||1198||861
1647335560000|2022-03-15 09:12:40|||||||||62
1647335570000|2022-03-15 09:12:50|||||||||2
1647335620000|2022-03-15 09:13:40|1197.5|1196|1197.5|1196|1197.5|1196|1197.5|1196|22
1647335640000|2022-03-15 09:14:00|1199.5|1196.5|1199.5|1197.5|1199.5|1197.5|1199.5|1196.5|104
1647335660000|2022-03-15 09:14:20|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|261
1647335670000|2022-03-15 09:14:30|1199|1197.5|1199|1197.5|1199|1197.5|1199|1197.5|235
1647335680000|2022-03-15 09:14:40|1198.5|1196.5|1198|1196.5|1198.5|1196.5|1198|1196.5|91
1647335690000|2022-03-15 09:14:50|1197.5|1196|1197|1195.5|1198|1196|1197|1195.5|295
1647335710000|2022-03-15 09:15:10||1196||1196||1196||1196|0
1647335730000|2022-03-15 09:15:30|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|6
1647335740000|2022-03-15 09:15:40|||||||||446
1647335750000|2022-03-15 09:15:50|1198|1197|1200|1198.5|1200|1198.5|1198|1197|363
1647335770000|2022-03-15 09:16:10|1199|1197|1199|1197|1199|1197|1199|1197|484
1647335780000|2022-03-15 09:16:20|1198|1196|1197|1196|1198|1196|1197|1195.5|180
1647335800000|2022-03-15 09:16:40|||||||||339
1647335810000|2022-03-15 09:16:50|1196.5|1194.5|1199|1197.5|1199|1197.5|1196.5|1194.5|466
1647335820000|2022-03-15 09:17:00|1198|1196.5|1198|1196|1198|1196.5|1197|1195.5|741
1647335840000|2022-03-15 09:17:20|||||||||114
1647335850000|2022-03-15 09:17:30|1197||1197||1197||1197||0
1647335860000|2022-03-15 09:17:40|1198|1195.5|1197|1195.5|1198|1195.5|1197|1195.5|5
1647335890000|2022-03-15 09:18:10||1196||1196||1196||1196|0
1647335920000|2022-03-15 09:18:40|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|188
1647335930000|2022-03-15 09:18:50|1198|1197|1198|1197|1198|1197|1198|1197|219
1647335940000|2022-03-15 09:19:00|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|113
1647335950000|2022-03-15 09:19:10|||||||||146
1647335970000|2022-03-15 09:19:30|1198|1196.5|1198|1196.5|1198|1196.5|1198|1196.5|207
1647336000000|2022-03-15 09:20:00|1197.5||1197.5||1197.5||1197.5||0
1647336010000|2022-03-15 09:20:10|1197|1196|1197|1196|1197|1196|1197|1196|18
1647336040000|2022-03-15 09:20:40|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|108
1647336050000|2022-03-15 09:20:50|1196|1193.5|1194|1193.5|1196|1193.5|1194|1193.5|64
1647336060000|2022-03-15 09:21:00|1195.5||1195.5||1195.5||1195.5||1
1647336070000|2022-03-15 09:21:10||1194.5||1194.5||1194.5||1194.5|95
1647336080000|2022-03-15 09:21:20|1195|1193.5|1195|1193.5|1195|1194|1195|1193.5|324
1647336090000|2022-03-15 09:21:30|1195.5|1194|1195.5|1194|1195.5|1194|1195.5|1194|75
1647336150000|2022-03-15 09:22:30|1194|1193.5|1195|1192.5|1195|1193.5|1194|1192.5|186
1647336170000|2022-03-15 09:22:50|1194||1194||1194||1194||0
1647336280000|2022-03-15 09:24:40|1195.5|1193.5|1195|1193.5|1195.5|1193.5|1195|1193.5|250
1647336290000|2022-03-15 09:24:50|1195.5||1195.5||1195.5||1195.5||0
1647336320000|2022-03-15 09:25:20|1195||1195||1195||1195||0
1647336360000|2022-03-15 09:26:00|1194.5|1193|1194|1192.5|1194.5|1193|1194|1192.5|471
1647336370000|2022-03-15 09:26:10|1193.5||1193.5||1193.5||1193.5||0
1647336380000|2022-03-15 09:26:20|1193|1192|1193.5|1192|1193.5|1192|1193|1192|277
1647336390000|2022-03-15 09:26:30|1193||1193||1193||1193||14
1647336400000|2022-03-15 09:26:40|1192|1191|1192|1191|1192|1191|1192|1191|113
1647336410000|2022-03-15 09:26:50|1191|1189.5|1189.5|1188.5|1191|1189.5|1189.5|1188.5|558
1647336420000|2022-03-15 09:27:00|1189|1188|1189|1188|1189|1188|1189|1188|166
1647336430000|2022-03-15 09:27:10|1188|1186.5|1189|1187.5|1189|1187.5|1188|1186.5|651
1647336440000|2022-03-15 09:27:20|1189.5||1189.5||1189.5||1189.5||132
1647336450000|2022-03-15 09:27:30|1189||1189||1189||1189||0
1647336470000|2022-03-15 09:27:50|1189.5||1189||1189.5||1189||0
1647336480000|2022-03-15 09:28:00|1188.5||1188.5||1188.5||1188.5||160
1647336500000|2022-03-15 09:28:20|||||||||836
1647336510000|2022-03-15 09:28:30|1188|1186.5|1188|1186.5|1188|1186.5|1188|1186.5|124
1647336550000|2022-03-15 09:29:10|1185|1183.5|1186|1184.5|1186|1184.5|1184.5|1183|388
1647336560000|2022-03-15 09:29:20|1187.5|1185.5|1186.5|1184.5|1187.5|1185.5|1186.5|1184.5|374
1647336570000|2022-03-15 09:29:30|1186|1185.5|1190|1187.5|1190|1187.5|1186|1185.5|481
1647336580000|2022-03-15 09:29:40|1189.5||1189.5||1189.5||1189||0
1647336600000|2022-03-15 09:30:00|1189||1189||1189||1189||0
1647336630000|2022-03-15 09:30:30||1188||1188||1188||1188|0
1647336670000|2022-03-15 09:31:10|1190|1188.5|1190|1188.5|1190|1188.5|1190|1188.5|93
1647336680000|2022-03-15 09:31:20|1188.5|1187.5|1190|1188|1190|1188.5|1188.5|1187.5|744
1647336700000|2022-03-15 09:31:40|1191|1188.5|1191|1189.5|1191|1189.5|1191|1188.5|80
1647336720000|2022-03-15 09:32:00|1190.5||1190.5||1190.5||1190.5||0
1647336730000|2022-03-15 09:32:10|1191||1190.5||1191||1190.5||174
1647336740000|2022-03-15 09:32:20|1191||1191||1191||1191||0
1647336750000|2022-03-15 09:32:30|1192.5|1190|1192.5|1190|1192.5|1190|1192.5|1190|113
1647336800000|2022-03-15 09:33:20|1192|1188|1189.5|1188|1192|1188|1189.5|1188|309
1647336810000|2022-03-15 09:33:30|1188.5|1187.5|1189|1187.5|1189.5|1187.5|1188.5|1187.5|15
1647336820000|2022-03-15 09:33:40|1188.5|1186.5|1188.5|1186.5|1189|1186.5|1188|1186.5|60
1647336840000|2022-03-15 09:34:00|1187.5||1187.5||1187.5||1187.5||113
1647336860000|2022-03-15 09:34:20|1187|1185.5|1186.5|1185.5|1187|1185.5|1186.5|1185.5|131
1647336870000|2022-03-15 09:34:30|||||||||15
1647336880000|2022-03-15 09:34:40|1189.5|1186|1189.5|1188|1190.5|1188|1189.5|1186|226
1647336950000|2022-03-15 09:35:50|1189|1188.5|1189.5|1188.5|1189.5|1188.5|1189|1188.5|3
1647336990000|2022-03-15 09:36:30|||||||||748
1647337000000|2022-03-15 09:36:40|1189|1188|1189|1187|1189|1188|1188.5|1187|418
1647337020000|2022-03-15 09:37:00|1190.5|1188.5|1190|1188.5|1190.5|1188.5|1190|1188.5|25
1647337090000|2022-03-15 09:38:10|1188|1186|1187.5|1186|1188|1186|1187.5|1186|334
1647337100000|2022-03-15 09:38:20|||||||||498
1647337120000|2022-03-15 09:38:40|||||||||109
1647337130000|2022-03-15 09:38:50||1186.5||1186.5||1186.5||1186.5|0
1647337150000|2022-03-15 09:39:10|||||||||2
1647337160000|2022-03-15 09:39:20||1186||1186||1186||1186|161
1647337210000|2022-03-15 09:40:10|1188.5|1186.5|1190.5|1189.5|1190.5|1189.5|1188.5|1186.5|551
1647337220000|2022-03-15 09:40:20|1191|1190|1190.5|1188.5|1193.5|1192|1190|1188|1129
1647337230000|2022-03-15 09:40:30|1189.5|1187.5|1188.5|1186.5|1189.5|1187.5|1188.5|1186.5|150
1647337240000|2022-03-15 09:40:40|1187.5|1185.5|1187.5|1185.5|1187.5|1185.5|1187.5|1185.5|13
1647337250000|2022-03-15 09:40:50|1186.5|1185|1184|1183|1186.5|1185|1184|1183|118
1647337260000|2022-03-15 09:41:00|1183.5||1184||1184||1183.5||150
1647337270000|2022-03-15 09:41:10|1183.5|1181|1187|1185|1187|1185|1182.5|1181|901
1647337290000|2022-03-15 09:41:30|1186.5||1187||1187||1186.5||0
1647337310000|2022-03-15 09:41:50|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|263
1647337320000|2022-03-15 09:42:00|1187||1187||1187||1187||1
1647337350000|2022-03-15 09:42:30||1186.5||1185.5||1186.5||1185.5|0
1647337450000|2022-03-15 09:44:10|1189|1187.5|1189|1187.5|1189|1187.5|1189|1187.5|37
1647337460000|2022-03-15 09:44:20||1187||1187||1187||1187|123
1647337470000|2022-03-15 09:44:30||1188||1188||1188||1188|134
1647337490000|2022-03-15 09:44:50|||||||||904
1647337540000|2022-03-15 09:45:40|1189.5|1189|1190|1189|1190.5|1189|1189.5|1189|407
1647337550000|2022-03-15 09:45:50|1190.5|1189.5|1191.5|1190|1191.5|1190|1190.5|1189.5|106
1647337570000|2022-03-15 09:46:10||1190.5||1190.5||1190.5||1190.5|403
1647337590000|2022-03-15 09:46:30|1191|1189.5|1191.5|1190|1191.5|1190|1191|1189.5|343
1647337600000|2022-03-15 09:46:40|1192.5|1191|1192.5|1191|1192.5|1191|1192.5|1191|160
1647337630000|2022-03-15 09:47:10|||||||||231
1647337640000|2022-03-15 09:47:20|1190.5|1189|1190.5|1188|1190.5|1189|1190.5|1188|180
1647337650000|2022-03-15 09:47:30||1188.5||1188.5||1188.5||1188.5|0
1647337690000|2022-03-15 09:48:10||1189||1189||1189||1189|0
1647337700000|2022-03-15 09:48:20|1188.5|1187|1188.5|1187|1188.5|1187|1188.5|1187|222
1647337710000|2022-03-15 09:48:30||1186.5||1187||1187||1186.5|0
1647337720000|2022-03-15 09:48:40|1189.5|1188|1189.5|1188|1189.5|1188|1189.5|1188|12
1647337730000|2022-03-15 09:48:50|||||||||138
1647337740000|2022-03-15 09:49:00||1187.5||1188||1188||1187.5|467
1647337750000|2022-03-15 09:49:10|1190||1190||1190||1190||0
1647337760000|2022-03-15 09:49:20|1189.5||1190||1190||1189.5||0
1647337770000|2022-03-15 09:49:30|1189.5||1189.5||1189.5||1189.5||0
1647337790000|2022-03-15 09:49:50||1188.5||1188.5||1188.5||1188.5|37
1647337800000|2022-03-15 09:50:00|1190|1189|1190|1189|1190|1189|1190|1189|87
1647337820000|2022-03-15 09:50:20|1191|1190|1191|1190|1191|1190|1191|1190|2
1647337850000|2022-03-15 09:50:50||1190.5||1190.5||1190.5||1190.5|85
1647337860000|2022-03-15 09:51:00|1190.5|1189|1190.5|1188.5|1190.5|1189|1190.5|1188.5|259
1647337870000|2022-03-15 09:51:10|1189.5||1189.5||1189.5||1189.5||0
1647337890000|2022-03-15 09:51:30|1188.5|1187|1188.5|1187|1188.5|1187|1188.5|1187|0
1647337900000|2022-03-15 09:51:40|1188|1186.5|1187.5|1186.5|1188|1186.5|1187.5|1186.5|56
1647337950000|2022-03-15 09:52:30|1188.5|1187|1188.5|1187|1188.5|1187|1188.5|1187|12
1647338040000|2022-03-15 09:54:00|1186|1185|1186|1185|1186|1185|1186|1185|493
1647338050000|2022-03-15 09:54:10|1186.5||1186.5||1186.5||1186.5||1819
1647338110000|2022-03-15 09:55:10|1187.5|1185.5|1187.5|1185.5|1187.5|1185.5|1187.5|1185.5|90
1647338130000|2022-03-15 09:55:30|1187||1187||1187||1187||89
1647338180000|2022-03-15 09:56:20|1187.5|1186|1187.5|1186|1187.5|1186|1187.5|1186|326
1647338190000|2022-03-15 09:56:30|1189|1186.5|1189|1187|1189|1187|1189|1186.5|481
1647338240000|2022-03-15 09:57:20|||||||||249
1647338290000|2022-03-15 09:58:10|1191|1188|1190.5|1189|1191|1189|1190.5|1188|254
1647338310000|2022-03-15 09:58:30|1191||1191||1191||1191||0
1647338330000|2022-03-15 09:58:50|1190.5|1188.5|1190.5|1188.5|1191|1188.5|1190.5|1188.5|150
1647338340000|2022-03-15 09:59:00|||||||||77
1647338360000|2022-03-15 09:59:20|||||||||123
1647338380000|2022-03-15 09:59:40|||||||||249
1647338390000|2022-03-15 09:59:50||1189||1189.5||1189.5||1189|0
1647338410000|2022-03-15 10:00:10|||||||||197
1647338420000|2022-03-15 10:00:20||1190||1190||1190||1190|0
1647338460000|2022-03-15 10:01:00|1189.5|1189.5|1189.5|1188|1189.5|1189.5|1189.5|1188|671
1647338480000|2022-03-15 10:01:20|1188.5|1187.5|1188.5|1187|1188.5|1187.5|1187.5|1186.5|372
1647338520000|2022-03-15 10:02:00||1187.5||1187.5||1187.5||1187.5|0
1647338530000|2022-03-15 10:02:10|1190|1188.5|1191|1189.5|1192|1190.5|1190|1188.5|668
1647338540000|2022-03-15 10:02:20|1192|1190|1191.5|1190|1192|1190|1191.5|1190|0
1647338560000|2022-03-15 10:02:40|1192.5|1190.5|1193|1191.5|1193|1191.5|1191.5|1190.5|339
1647338570000|2022-03-15 10:02:50|1193.5||1193.5||1193.5||1193.5||0
1647338590000|2022-03-15 10:03:10||1192||1192||1192||1192|4
1647338600000|2022-03-15 10:03:20|1193|1191.5|1193|1191.5|1193|1191.5|1193|1191.5|3
1647338610000|2022-03-15 10:03:30|1192|1191|1192|1191|1192|1191|1192|1191|236
1647338630000|2022-03-15 10:03:50||1190||1190||1190||1190|160
1647338640000|2022-03-15 10:04:00||1190.5||1190||1190.5||1190|0
1647338650000|2022-03-15 10:04:10|1191||1191||1191||1191||0
1647338700000|2022-03-15 10:05:00|1190|1189|1191|1189.5|1191|1189.5|1190|1189|266
1647338720000|2022-03-15 10:05:20|1190.5|1188.5|1190.5|1188.5|1190.5|1188.5|1190.5|1188.5|8
1647338730000|2022-03-15 10:05:30||1189||1189||1189||1189|94
1647338740000|2022-03-15 10:05:40|1191|1189.5|1191|1189.5|1191|1189.5|1191|1189.5|269
1647338770000|2022-03-15 10:06:10|||||||||1
1647338800000|2022-03-15 10:06:40|1190.5||1190.5||1190.5||1190.5||0
1647338810000|2022-03-15 10:06:50||1188.5||1188.5||1188.5||1188.5|105
1647338820000|2022-03-15 10:07:00|1190||1190||1190||1190||0
1647338860000|2022-03-15 10:07:40|1189.5||1189.5||1189.5||1189.5||0
1647338880000|2022-03-15 10:08:00|1188|1187|1185.5|1184|1188|1187|1185.5|1184|759
1647338890000|2022-03-15 10:08:10||1183.5||1184||1184||1183.5|327
1647338910000|2022-03-15 10:08:30||1185||1185||1185||1185|0
1647338920000|2022-03-15 10:08:40|1186|1186|1188|1186|1188|1186|1186|1186|99
1647338930000|2022-03-15 10:08:50|||||||||33
1647338940000|2022-03-15 10:09:00||1187||1187||1187||1187|0
1647338960000|2022-03-15 10:09:20|1187.5|1186|1187.5|1186|1187.5|1186|1187.5|1186|3
1647338970000|2022-03-15 10:09:30|1186.5|1184.5|1186.5|1185|1186.5|1185|1186.5|1184.5|177
1647339040000|2022-03-15 10:10:40|1188|1186.5|1188|1186.5|1188|1186.5|1188|1186.5|53659
1647339050000|2022-03-15 10:10:50||1187||1187||1187||1187|453
1647339070000|2022-03-15 10:11:10|1187.5|1186.5|1188|1186.5|1188|1186.5|1187.5|1186.5|129
1647339100000|2022-03-15 10:11:40||1187||1187||1187||1187|502
1647339160000|2022-03-15 10:12:40|1188.5|1188|1189|1187|1189.5|1188|1188.5|1187|140
1647339210000|2022-03-15 10:13:30|||||||||21
1647339220000|2022-03-15 10:13:40|1190|1188.5|1190|1188.5|1190|1188.5|1190|1188.5|324
1647339260000|2022-03-15 10:14:20|1191|1189.5|1190.5|1188.5|1191|1189.5|1190.5|1188.5|87
1647339270000|2022-03-15 10:14:30|1190||1190||1190||1190||0
1647339280000|2022-03-15 10:14:40|1191.5|1189.5|1191|1189.5|1191.5|1189.5|1191|1189.5|735
1647339290000|2022-03-15 10:14:50|||||||||67
1647339300000|2022-03-15 10:15:00|1189.5|1188|1190|1188|1190|1188|1189.5|1188|64
1647339320000|2022-03-15 10:15:20|1189.5||1189.5||1189.5||1189.5||150
1647339340000|2022-03-15 10:15:40|1190|1188.5|1190|1188.5|1190|1188.5|1190|1188.5|13
1647339350000|2022-03-15 10:15:50|1191|1189.5|1191|1189.5|1191|1189.5|1191|1189.5|151
1647339360000|2022-03-15 10:16:00||1190.5||1190.5||1190.5||1190.5|476
1647339370000|2022-03-15 10:16:10|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|351
1647339400000|2022-03-15 10:16:40|1189|1187.5|1189|1187.5|1189|1187.5|1189|1187.5|13
1647339440000|2022-03-15 10:17:20|||||||||80
1647339450000|2022-03-15 10:17:30|||||||||150
1647339460000|2022-03-15 10:17:40|1188.5|1187|1188|1186.5|1188.5|1187|1188|1186.5|294
1647339470000|2022-03-15 10:17:50|1187|1185.5|1187|1185.5|1187|1185.5|1187|1185.5|75
1647339480000|2022-03-15 10:18:00|1186.5||1186.5||1186.5||1186.5||0
1647339490000|2022-03-15 10:18:10||1185||1185||1185||1185|0
1647339520000|2022-03-15 10:18:40|1187|1186|1187|1185.5|1187|1186|1187|1185.5|150
1647339530000|2022-03-15 10:18:50||1185||1185.5||1185.5||1185|0
1647339540000|2022-03-15 10:19:00||1186||1186||1186||1186|0
1647339550000|2022-03-15 10:19:10|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|261
1647339570000|2022-03-15 10:19:30|1189|1187|1189|1187|1189|1187|1189|1187|322
1647339590000|2022-03-15 10:19:50||1187.5||1187.5||1187.5||1187.5|0
1647339610000|2022-03-15 10:20:10|1188.5|1188|1189|1188|1189|1188|1188.5|1188|44
1647339630000|2022-03-15 10:20:30|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|62
1647339640000|2022-03-15 10:20:40||1188||1188||1188||1188|81
1647339730000|2022-03-15 10:22:10|1190.5|1188.5|1190.5|1189.5|1190.5|1189.5|1190.5|1188.5|108
1647339770000|2022-03-15 10:22:50|1191||1191||1191||1191||8
1647339790000|2022-03-15 10:23:10|1190|1188.5|1190|1188.5|1190|1188.5|1190|1188.5|114
1647339830000|2022-03-15 10:23:50|1189.5|1188|1189|1188|1189.5|1188|1189|1188|121
1647339840000|2022-03-15 10:24:00|1190|1187.5|1190|1188.5|1190|1188.5|1190|1187.5|223
1647339880000|2022-03-15 10:24:40|1189.5||1189.5||1189.5||1189.5||0
1647339900000|2022-03-15 10:25:00||1188||1187.5||1188||1187.5|20
1647339920000|2022-03-15 10:25:20||1188.5||1188.5||1188.5||1188.5|0
1647339930000|2022-03-15 10:25:30|1190.5||1190||1190.5||1190||0
1647339960000|2022-03-15 10:26:00||1189||1189||1189||1189|0
1647339980000|2022-03-15 10:26:20||1188.5||1188.5||1188.5||1188.5|51
1647340030000|2022-03-15 10:27:10|1189.5||1189.5||1189.5||1189.5||35
1647340060000|2022-03-15 10:27:40|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|150
1647340120000|2022-03-15 10:28:40|1188|1186.5|1188|1186.5|1188|1186.5|1188|1186.5|29
1647340130000|2022-03-15 10:28:50|||||||||67
1647340170000|2022-03-15 10:29:30|||||||||150
1647340200000|2022-03-15 10:30:00|1188.5|1187|1189.5|1187.5|1189.5|1187.5|1188.5|1187|162
1647340220000|2022-03-15 10:30:20|1189||1188.5||1189||1188.5||0
1647340240000|2022-03-15 10:30:40|1188|1187|1187.5|1186.5|1188|1187|1187.5|1186.5|502
1647340260000|2022-03-15 10:31:00|1188||1187.5||1188||1187.5||340
1647340270000|2022-03-15 10:31:10|||||||||77
1647340280000|2022-03-15 10:31:20|1188|1187|1188|1187|1188|1187|1188|1187|0
1647340330000|2022-03-15 10:32:10|1187.5|1186.5|1185.5|1184|1187.5|1186.5|1184.5|1183|672
1647340340000|2022-03-15 10:32:20||1184.5||1184||1184.5||1184|230
1647340480000|2022-03-15 10:34:40|1186.5|1185|1186|1185|1186.5|1185|1186|1185|204
1647340500000|2022-03-15 10:35:00|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|102
1647340510000|2022-03-15 10:35:10|1186|1184|1186|1184.5|1186|1184.5|1186|1184|88
1647340570000|2022-03-15 10:36:10|1186.5|1185|1186|1185|1186.5|1185|1186|1185|201
1647340580000|2022-03-15 10:36:20|1185.5||1186.5||1186.5||1185.5||100
1647340600000|2022-03-15 10:36:40|||||||||400
1647340680000|2022-03-15 10:38:00|1186||1186||1186||1186||0
1647340690000|2022-03-15 10:38:10|1186.5||1186.5||1186.5||1186.5||0
1647340720000|2022-03-15 10:38:40|1188.5|1187.5|1188.5|1187|1188.5|1187.5|1188.5|1187|4
1647340740000|2022-03-15 10:39:00|1188||1188||1188||1188||0
1647340750000|2022-03-15 10:39:10|1188.5||1188.5||1188.5||1188.5||0
1647340790000|2022-03-15 10:39:50|1188||1188||1188||1188||0
1647340820000|2022-03-15 10:40:20|1187|1185.5|1187|1185.5|1187|1185.5|1187|1185.5|23
1647340860000|2022-03-15 10:41:00|1186.5||1186.5||1186.5||1186.5||329
1647340870000|2022-03-15 10:41:10|1187|1186|1187|1185.5|1187|1186|1187|1185.5|128
1647340920000|2022-03-15 10:42:00|1186.5||1186.5||1186.5||1186.5||0
1647340930000|2022-03-15 10:42:10|1187|1186|1187|1186|1187|1186|1187|1186|3
1647340960000|2022-03-15 10:42:40|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|129
1647341160000|2022-03-15 10:46:00|1188|1187|1188|1187|1188|1187|1188|1187|57
1647341190000|2022-03-15 10:46:30|1188.5|1188|1188.5|1187.5|1188.5|1188|1188.5|1187.5|134
1647341230000|2022-03-15 10:47:10|||||||||300
1647341240000|2022-03-15 10:47:20|||||||||194
1647341270000|2022-03-15 10:47:50|1189||1188.5||1189||1188.5||156
1647341280000|2022-03-15 10:48:00|1188|1187|1188|1187|1188|1187|1188|1187|183
1647341290000|2022-03-15 10:48:10|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|107
1647341310000|2022-03-15 10:48:30|||||||||370
1647341320000|2022-03-15 10:48:40|1189.5|1188.5|1190|1188.5|1190|1188.5|1189.5|1188.5|138
1647341420000|2022-03-15 10:50:20|1191.5|1189|1192|1190|1192|1190|1190.5|1189|130
1647341430000|2022-03-15 10:50:30|1191.5||1191.5||1192||1191.5||0
1647341450000|2022-03-15 10:50:50|1192||1192||1192||1192||0
1647341470000|2022-03-15 10:51:10|1191.5||1191.5||1191.5||1191.5||0
1647341480000|2022-03-15 10:51:20|1192||1192||1192||1192||0
1647341490000|2022-03-15 10:51:30||1190.5||1190.5||1190.5||1190.5|0
1647341500000|2022-03-15 10:51:40||1191||1191||1191||1191|28
1647341550000|2022-03-15 10:52:30|1191.5|1190|1191.5|1190|1191.5|1190|1191.5|1190|188
1647341560000|2022-03-15 10:52:40|||||||||417
1647341600000|2022-03-15 10:53:20||1190.5||1190.5||1190.5||1190.5|0
1647341610000|2022-03-15 10:53:30|1191|1190|1191|1190|1191|1190|1191|1190|56
1647341620000|2022-03-15 10:53:40|1190|1189|1190|1189|1190|1189|1190|1189|12
1647341630000|2022-03-15 10:53:50|1189|1188.5|1190|1188.5|1190|1188.5|1189|1188.5|143
1647341680000|2022-03-15 10:54:40|1191|1189|1191|1189|1191|1189|1191|1189|289
1647341770000|2022-03-15 10:56:10|1192|1190|1192|1190|1192|1190|1192|1190|239
1647341790000|2022-03-15 10:56:30|1193|1190.5|1193|1191.5|1193|1191.5|1193|1190.5|4
1647341820000|2022-03-15 10:57:00|1193.5|1192|1194|1192.5|1194|1192.5|1193|1192|1274
1647341840000|2022-03-15 10:57:20|1194.5|1193.5|1195.5|1194.5|1195.5|1194.5|1194.5|1193.5|305
1647341850000|2022-03-15 10:57:30|1196||1196||1196||1196||0
1647341870000|2022-03-15 10:57:50||1195||1195||1195||1195|0
1647341880000|2022-03-15 10:58:00|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|72
1647341890000|2022-03-15 10:58:10|1197|1196|1197|1196|1197|1196|1197|1196|225
1647341900000|2022-03-15 10:58:20|1197.5||1197.5||1197.5||1197.5||111
1647341920000|2022-03-15 10:58:40|||||||||201
1647341950000|2022-03-15 10:59:10|||||||||1501
1647341960000|2022-03-15 10:59:20|1197|1195.5|1195|1193.5|1197|1195.5|1195|1193.5|547
1647341970000|2022-03-15 10:59:30|1194|1192.5|1194.5|1193|1195|1193|1193.5|1192.5|104
1647342020000|2022-03-15 11:00:20|1197|1193.5|1197|1194.5|1197|1194.5|1197|1193.5|216
1647342060000|2022-03-15 11:01:00||1195.5||1195.5||1195.5||1195.5|0
1647342070000|2022-03-15 11:01:10|||||||||342
1647342090000|2022-03-15 11:01:30|1195|1193.5|1195|1193.5|1195|1193.5|1195|1193.5|159
1647342130000|2022-03-15 11:02:10|1196|1194|1196|1194|1196|1194|1196|1194|120
1647342140000|2022-03-15 11:02:20|1195|1195|1197|1195|1197|1195|1195|1195|27
1647342210000|2022-03-15 11:03:30|1196.5|1194|1196|1194|1196.5|1194|1196|1194|40
1647342250000|2022-03-15 11:04:10||1194.5||1194.5||1194.5||1194.5|0
1647342260000|2022-03-15 11:04:20|1197.5|1196.5|1197|1195.5|1197.5|1196.5|1197|1195.5|53
1647342270000|2022-03-15 11:04:30||1195||1195||1195||1195|0
1647342300000|2022-03-15 11:05:00|1196|1194|1196|1194.5|1196|1194.5|1196|1194|100
1647342310000|2022-03-15 11:05:10|1196.5||1196||1196.5||1196||225
1647342340000|2022-03-15 11:05:40|1195.5|1194|1195.5|1194|1195.5|1194|1195.5|1194|0
1647342350000|2022-03-15 11:05:50|1195|1193.5|1195|1193.5|1195|1193.5|1195|1193.5|16
1647342360000|2022-03-15 11:06:00|1195.5|1194|1195.5|1194|1195.5|1194|1195.5|1194|24
1647342430000|2022-03-15 11:07:10|1195|1194.5|1196|1194.5|1196|1194.5|1195|1194.5|104
1647342490000|2022-03-15 11:08:10||1195||1195||1195||1195|0
1647342510000|2022-03-15 11:08:30|1198|1196.5|1198|1196.5|1198|1196.5|1198|1196.5|184
1647342520000|2022-03-15 11:08:40|1198.5|1197|1198.5|1197|1198.5|1197|1198.5|1197|0
1647342540000|2022-03-15 11:09:00|||||||||212
1647342610000|2022-03-15 11:10:10|1200|1198.5|1200.5|1198.5|1200.5|1198.5|1200|1198.5|426
1647342620000|2022-03-15 11:10:20|1200|1199|1200|1198.5|1200|1199|1200|1198.5|588
1647342670000|2022-03-15 11:11:10|1199.5||1199.5||1199.5||1199.5||150
1647342690000|2022-03-15 11:11:30|1198.5|1197.5|1198|1196.5|1198.5|1197.5|1197.5|1196.5|929
1647342710000|2022-03-15 11:11:50|1197.5||1197.5||1197.5||1197.5||0
1647342830000|2022-03-15 11:13:50|1197|1195.5|1197|1195.5|1197|1195.5|1197|1195.5|129
1647342850000|2022-03-15 11:14:10|1198.5|1196|1200.5|1200|1200.5|1200|1198.5|1196|72
1647342880000|2022-03-15 11:14:40|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|0
1647342900000|2022-03-15 11:15:00|1202||1202||1202||1202||67
1647342910000|2022-03-15 11:15:10|1201.5|1200|1201.5|1200|1201.5|1200|1201.5|1200|48
1647342920000|2022-03-15 11:15:20|||||||||129
1647342930000|2022-03-15 11:15:30|1200.5|1199|1201.5|1200|1201.5|1200|1200|1198|414
1647342940000|2022-03-15 11:15:40|||||||||66924
1647343010000|2022-03-15 11:16:50||1200.5||1200.5||1200.5||1200.5|172
1647343030000|2022-03-15 11:17:10|1201|1200|1201|1200|1201|1200|1201|1200|154
1647343040000|2022-03-15 11:17:20|||||||||20
1647343100000|2022-03-15 11:18:20|1200.5|1199.5|1201|1200|1201|1200|1200.5|1199.5|467
1647343110000|2022-03-15 11:18:30|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|208
1647343160000|2022-03-15 11:19:20|1200||1200.5||1200.5||1200||104
1647343170000|2022-03-15 11:19:30|1201||1201||1201||1201||0
1647343200000|2022-03-15 11:20:00||1200||1200||1200||1200|25
1647343330000|2022-03-15 11:22:10|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|244
1647343350000|2022-03-15 11:22:30|||||||||20
1647343360000|2022-03-15 11:22:40|1200|1199|1200|1199|1200.5|1199|1200|1199|658
1647343380000|2022-03-15 11:23:00|1199.5|1198.5|1199|1197.5|1199.5|1198.5|1199|1197.5|134
1647343480000|2022-03-15 11:24:40|||||||||266
1647343490000|2022-03-15 11:24:50|1198|1196.5|1198|1196.5|1198|1196.5|1198|1196.5|17
1647343510000|2022-03-15 11:25:10||1197||1197||1197||1197|0
1647343520000|2022-03-15 11:25:20|1199|1197.5|1199|1197.5|1199|1197.5|1199|1197.5|255
1647343540000|2022-03-15 11:25:40|1198.5|1197|1197.5|1196.5|1198.5|1197|1197.5|1196.5|438
1647343550000|2022-03-15 11:25:50|1197|1195.5|1197|1195.5|1197|1195.5|1197|1195.5|165
1647343560000|2022-03-15 11:26:00|1196.5|1195|1196.5|1195|1196.5|1195|1196.5|1195|3
1647343610000|2022-03-15 11:26:50|1197.5|1196.5|1197.5|1196|1197.5|1196.5|1197.5|1196|14
1647343640000|2022-03-15 11:27:20|||||||||123
1647343680000|2022-03-15 11:28:00|1197||1197||1197||1197||0
1647343690000|2022-03-15 11:28:10|1196|1195|1196|1195|1196|1195|1196|1195|313
1647343700000|2022-03-15 11:28:20||1194.5||1194.5||1194.5||1194.5|186
1647343730000|2022-03-15 11:28:50|1195.5||1195.5||1195.5||1195.5||0
1647343760000|2022-03-15 11:29:20|||||||||11
1647343780000|2022-03-15 11:29:40|1195|1194|1196|1194.5|1196|1194.5|1195|1193.5|587
1647343790000|2022-03-15 11:29:50|1197|1195.5|1197.5|1195.5|1197.5|1195.5|1197|1195.5|314
1647343820000|2022-03-15 11:30:20|1198|1196.5|1198|1196.5|1198|1196.5|1198|1196.5|27
1647343870000|2022-03-15 11:31:10|1199|1197.5|1199.5|1198.5|1199.5|1198.5|1199|1197.5|376
1647343900000|2022-03-15 11:31:40|||||||||1739
1647343960000|2022-03-15 11:32:40||1199||1199||1199||1199|107
1647344000000|2022-03-15 11:33:20|1200.5|1200|1199.5|1198.5|1200.5|1200|1199.5|1198.5|479
1647344010000|2022-03-15 11:33:30|1199|1198|1199|1198|1199|1198|1199|1198|40
1647344020000|2022-03-15 11:33:40|1198.5|1197|1198|1197|1198.5|1197|1198|1197|312
1647344050000|2022-03-15 11:34:10||1197.5||1197||1197.5||1197|0
1647344070000|2022-03-15 11:34:30|1199|1197.5|1199|1197.5|1199|1197.5|1199|1197.5|83
1647344080000|2022-03-15 11:34:40|1198.5||1199||1199||1198.5||492
1647344100000|2022-03-15 11:35:00|||||||||66924
1647344110000|2022-03-15 11:35:10|||||||||67012
1647344150000|2022-03-15 11:35:50|||||||||282
1647344210000|2022-03-15 11:36:50|1198.5||1199||1199||1198.5||63
1647344330000|2022-03-15 11:38:50|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|4
1647344340000|2022-03-15 11:39:00|1199.5||1200||1200||1199.5||0
1647344350000|2022-03-15 11:39:10|1200.5|1200|1201.5|1200|1201.5|1200.5|1200.5|1200|330
1647344370000|2022-03-15 11:39:30|1201||1201||1201||1201||0
1647344380000|2022-03-15 11:39:40|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|260
1647344390000|2022-03-15 11:39:50||1199||1199||1199||1199|0
1647344420000|2022-03-15 11:40:20|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|150
1647344440000|2022-03-15 11:40:40|1199|1198|1199|1198|1199|1198|1199|1198|588
1647344450000|2022-03-15 11:40:50|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|86
1647344540000|2022-03-15 11:42:20|1201|1200|1201|1200|1201|1200|1201|1200|172
1647344570000|2022-03-15 11:42:50||1200.5||1200.5||1200.5||1200.5|34
1647344600000|2022-03-15 11:43:20||1200||1200||1200||1200|0
1647344630000|2022-03-15 11:43:50||1200.5||1200.5||1200.5||1200.5|0
1647344640000|2022-03-15 11:44:00||1200||1200||1200||1200|298
1647344700000|2022-03-15 11:45:00|1200.5|1199|1200|1199|1200.5|1199|1200|1199|254
1647344710000|2022-03-15 11:45:10||1198.5||1198.5||1198.5||1198.5|42
1647344770000|2022-03-15 11:46:10|1199.5|1198|1199|1198|1199.5|1198|1199|1198|275
1647344790000|2022-03-15 11:46:30|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|112
1647344800000|2022-03-15 11:46:40|1201|1199.5|1201|1200|1201|1200|1201|1199.5|174
1647344810000|2022-03-15 11:46:50|||||||||180
1647344860000|2022-03-15 11:47:40|1200|1199.5|1200|1199.5|1200|1199.5|1200|1199.5|302
1647344870000|2022-03-15 11:47:50|1199.5|1198|1199.5|1198|1199.5|1198|1199.5|1198|150
1647344890000|2022-03-15 11:48:10|1199||1199||1199||1199||0
1647344990000|2022-03-15 11:49:50|||||||||190
1647345020000|2022-03-15 11:50:20|||||||||62
1647345030000|2022-03-15 11:50:30|1199.5|1198.5|1200|1198.5|1200|1198.5|1199.5|1198.5|106
1647345050000|2022-03-15 11:50:50|1201|1200|1201|1200|1201|1200|1201|1200|251
1647345090000|2022-03-15 11:51:30|||||||||207
1647345150000|2022-03-15 11:52:30|1203|1200.5|1202.5|1200.5|1203|1200.5|1202.5|1200.5|70
1647345290000|2022-03-15 11:54:50|1201.5||1201.5||1201.5||1201.5||1654
1647345340000|2022-03-15 11:55:40|1202.5||1201.5||1202.5||1201.5||411
1647345450000|2022-03-15 11:57:30|1201|1200|1201.5|1200|1201.5|1200|1201|1200|264
1647345480000|2022-03-15 11:58:00|1202.5|1201.5|1203|1201.5|1203|1201.5|1202.5|1201.5|11
1647345500000|2022-03-15 11:58:20|||||||||220
1647345530000|2022-03-15 11:58:50|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|304
1647345540000|2022-03-15 11:59:00|||||||||78
1647345570000|2022-03-15 11:59:30|||||||||500
1647345600000|2022-03-15 12:00:00|1201|1200|1201|1200|1201|1200|1201|1200|64
1647345710000|2022-03-15 12:01:50|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|341
1647345720000|2022-03-15 12:02:00|1201|1200|1201|1200|1201|1200|1201|1200|54
1647345740000|2022-03-15 12:02:20|1200.5|1199|1200.5|1199|1200.5|1199|1200.5|1199|103
1647345760000|2022-03-15 12:02:40|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|237
1647345770000|2022-03-15 12:02:50|1199|1198|1198.5|1198|1199|1198|1198.5|1198|624
1647345790000|2022-03-15 12:03:10|1199|1197.5|1199|1198|1199|1198|1199|1197.5|129
1647345800000|2022-03-15 12:03:20||1197.5||1197.5||1197.5||1197.5|5
1647345820000|2022-03-15 12:03:40|1198.5|1198|1199|1198|1199|1198|1198.5|1197.5|1054
1647345840000|2022-03-15 12:04:00|1200|1199|1200|1199|1200|1199|1200|1199|335
1647345850000|2022-03-15 12:04:10|1200.5|1200.5|1202|1201|1202|1201|1200.5|1200.5|162
1647345960000|2022-03-15 12:06:00|1201.5|1199|1201|1200|1201.5|1200|1200.5|1199|110
1647345970000|2022-03-15 12:06:10|1202|1200.5|1202|1201|1202|1201|1202|1200.5|274
1647345990000|2022-03-15 12:06:30|1203.5|1201.5|1203.5|1202|1203.5|1202|1203.5|1201.5|0
1647346000000|2022-03-15 12:06:40|||||||||31
1647346010000|2022-03-15 12:06:50|1205|1203|1205|1203|1205|1203|1205|1203|27
1647346050000|2022-03-15 12:07:30|1204||1204||1204||1204||120
1647346060000|2022-03-15 12:07:40|1206|1204.5|1206|1204.5|1206|1204.5|1206|1204.5|115
1647346080000|2022-03-15 12:08:00|||||||||40
1647346090000|2022-03-15 12:08:10|1205.5|1205|1206|1205|1206|1205|1205.5|1205|121
1647346100000|2022-03-15 12:08:20|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|387
1647346140000|2022-03-15 12:09:00|1207.5|1205|1206|1205|1207.5|1205|1206|1205|282
1647346210000|2022-03-15 12:10:10|1205|1203.5|1206|1204|1206|1204|1205|1203.5|71
1647346240000|2022-03-15 12:10:40|1205||1205||1205||1205||0
1647346260000|2022-03-15 12:11:00|1204.5|1203|1204.5|1203|1204.5|1203|1204.5|1203|69
1647346290000|2022-03-15 12:11:30|1204||1204||1204||1204||830
1647346310000|2022-03-15 12:11:50|1205|1203.5|1205|1203|1205|1203.5|1205|1203|450
1647346330000|2022-03-15 12:12:10|||||||||100
1647346340000|2022-03-15 12:12:20|||||||||205
1647346390000|2022-03-15 12:13:10||1203.5||1203.5||1203.5||1203.5|0
1647346440000|2022-03-15 12:14:00|||||||||68
1647346470000|2022-03-15 12:14:30|1206|1204|1206|1204|1206|1204|1206|1204|213
1647346510000|2022-03-15 12:15:10|1205||1206||1206||1205||367
1647346570000|2022-03-15 12:16:10|||||||||120
1647346580000|2022-03-15 12:16:20|1205|1203|1204.5|1203|1205|1203|1204.5|1203|21
1647346590000|2022-03-15 12:16:30|1203.5|1201.5|1204.5|1202.5|1204.5|1202.5|1203.5|1201.5|414
1647346660000|2022-03-15 12:17:40|1204|1202|1203|1202|1204|1202|1203|1202|167
1647346670000|2022-03-15 12:17:50|1202|1201|1202|1201|1202|1201|1202|1201|123
1647346710000|2022-03-15 12:18:30|1201.5|1200.5|1201.5|1200|1201.5|1200.5|1201.5|1200|40
1647346730000|2022-03-15 12:18:50|1201||1201||1201||1201||0
1647346780000|2022-03-15 12:19:40|||||||||5
1647346810000|2022-03-15 12:20:10|1202|1200.5|1202|1200.5|1202|1200.5|1202|1200.5|117
1647346870000|2022-03-15 12:21:10|1203|1201.5|1203.5|1201.5|1203.5|1201.5|1203|1201.5|466
1647346890000|2022-03-15 12:21:30|1203||1203||1203||1203||0
1647346920000|2022-03-15 12:22:00|||||||||133
1647346940000|2022-03-15 12:22:20|||||||||146
1647346950000|2022-03-15 12:22:30|1203.5|1202|1203.5|1202|1203.5|1202|1203.5|1202|266
1647347010000|2022-03-15 12:23:30|1201.5|1200.5|1202|1200.5|1202.5|1201|1201.5|1200.5|664
1647347050000|2022-03-15 12:24:10|1201.5||1201.5||1201.5||1201.5||0
1647347060000|2022-03-15 12:24:20|1202.5|1201|1202.5|1201|1202.5|1201|1202.5|1201|55
1647347110000|2022-03-15 12:25:10|1202||1202||1202||1202||0
1647347130000|2022-03-15 12:25:30|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|201
1647347140000|2022-03-15 12:25:40|1201|1200|1201|1200|1201|1200|1201|1200|185
1647347180000|2022-03-15 12:26:20|||||||||55
1647347210000|2022-03-15 12:26:50|1202||1202||1202||1202||38
1647347270000|2022-03-15 12:27:50||1200.5||1200.5||1200.5||1200.5|0
1647347310000|2022-03-15 12:28:30||1201||1201||1201||1201|0
1647347360000|2022-03-15 12:29:20|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|177
1647347380000|2022-03-15 12:29:40|1203.5|1202|1203.5|1202|1203.5|1202|1203.5|1202|221
1647347420000|2022-03-15 12:30:20|1205|1203.5|1205|1203.5|1205|1203.5|1205|1203.5|27
1647347430000|2022-03-15 12:30:30|1205.5|1204.5|1207.5|1206|1207.5|1206|1205.5|1204.5|364
1647347450000|2022-03-15 12:30:50|1207|1205.5|1207.5|1206|1207.5|1206|1207|1205.5|321
1647347520000|2022-03-15 12:32:00||1206.5||1206.5||1206.5||1206.5|0
1647347530000|2022-03-15 12:32:10|1208.5|1207|1209|1208|1209|1208|1208.5|1207|315
1647347540000|2022-03-15 12:32:20|||||||||273
1647347560000|2022-03-15 12:32:40|1210|1208.5|1210.5|1208.5|1210.5|1209|1210|1208.5|725
1647347570000|2022-03-15 12:32:50||1209||1209||1209||1209|0
1647347580000|2022-03-15 12:33:00|1211|1209.5|1210.5|1209.5|1211|1209.5|1210.5|1209.5|0
1647347590000|2022-03-15 12:33:10|1211||1211||1211||1211||150
1647347610000|2022-03-15 12:33:30|1212|1210|1212|1211|1212|1211|1212|1210|110
1647347620000|2022-03-15 12:33:40|1211.5|1210.5|1208.5|1206.5|1211.5|1210.5|1208.5|1206.5|160
1647347650000|2022-03-15 12:34:10|1207.5|1206|1207.5|1206|1207.5|1206|1207.5|1206|0
1647347720000|2022-03-15 12:35:20|||||||||376
1647347730000|2022-03-15 12:35:30|1206.5|1205|1206.5|1204.5|1206.5|1205|1206.5|1204.5|45
1647347740000|2022-03-15 12:35:40|1206||1206||1206||1206||0
1647347770000|2022-03-15 12:36:10|1205.5|1203.5|1205|1203.5|1205.5|1203.5|1205|1203.5|0
1647347780000|2022-03-15 12:36:20|1204.5|1204|1204.5|1204|1204.5|1204|1204.5|1204|539
1647347790000|2022-03-15 12:36:30|1205||1205||1205||1205||9
1647347870000|2022-03-15 12:37:50||1203.5||1203.5||1203.5||1203.5|16
1647347900000|2022-03-15 12:38:20|||||||||30
1647347940000|2022-03-15 12:39:00|1206|1204.5|1206|1204.5|1206|1204.5|1206|1204.5|372
1647347950000|2022-03-15 12:39:10|1205.5|1203.5|1205.5|1203.5|1205.5|1203.5|1205.5|1203.5|0
1647347990000|2022-03-15 12:39:50|1205||1205||1205||1205||0
1647348060000|2022-03-15 12:41:00|1207|1204|1207|1205.5|1207|1205.5|1207|1204|94
1647348080000|2022-03-15 12:41:20|||||||||1500
1647348110000|2022-03-15 12:41:50|1208|1206.5|1208|1206.5|1208|1206.5|1208|1206.5|265
1647348160000|2022-03-15 12:42:40|1207.5||1207.5||1207.5||1207.5||0
1647348190000|2022-03-15 12:43:10|1207|1205.5|1207|1205.5|1207|1205.5|1207|1205.5|115
1647348220000|2022-03-15 12:43:40|1207.5|1206.5|1208|1206.5|1208|1206.5|1207.5|1206.5|158
1647348230000|2022-03-15 12:43:50|1211|1209.5|1211|1209.5|1211|1209.5|1211|1209.5|148
1647348260000|2022-03-15 12:44:20|1210|1208.5|1210|1208.5|1210|1208.5|1210|1208.5|221
1647348290000|2022-03-15 12:44:50|1209.5|1207.5|1211|1209.5|1211|1209.5|1209.5|1207.5|313
1647348410000|2022-03-15 12:46:50|1214|1212|1213.5|1212|1214|1212|1213.5|1212|80
1647348440000|2022-03-15 12:47:20|||||||||211
1647348490000|2022-03-15 12:48:10|1213|1211|1212.5|1211|1213|1211|1212.5|1210.5|116
1647348540000|2022-03-15 12:49:00|1214|1212.5|1215|1213.5|1215|1213.5|1214|1212.5|415
1647348550000|2022-03-15 12:49:10|1214|1212.5|1214|1212.5|1214|1212.5|1214|1212.5|2628
1647348560000|2022-03-15 12:49:20|||||||||16
1647348570000|2022-03-15 12:49:30|1213|1212|1213|1212|1213|1212|1213|1212|3
1647348590000|2022-03-15 12:49:50|1213.5||1214||1214||1213.5||0
1647348600000|2022-03-15 12:50:00||1212.5||1212.5||1212.5||1212.5|819
1647348610000|2022-03-15 12:50:10||1212||1212.5||1212.5||1212|0
1647348640000|2022-03-15 12:50:40|1213.5||1213.5||1213.5||1213.5||0
1647348650000|2022-03-15 12:50:50||1213||1213||1213||1213|28
1647348660000|2022-03-15 12:51:00|1214|1213.5|1214|1213.5|1214|1213.5|1214|1213.5|102
1647348670000|2022-03-15 12:51:10|1213.5|1213|1214|1213|1214|1213|1213.5|1213|0
1647348690000|2022-03-15 12:51:30||1213.5||1213.5||1213.5||1213.5|0
1647348730000|2022-03-15 12:52:10||1213||1213||1213||1213|4
1647348750000|2022-03-15 12:52:30||1213.5||1213.5||1213.5||1213.5|0
1647348770000|2022-03-15 12:52:50|1214.5||1214.5||1214.5||1214.5||45
1647348800000|2022-03-15 12:53:20|||||||||173
1647348820000|2022-03-15 12:53:40|1215.5||1215.5||1215.5||1215.5||0
1647348830000|2022-03-15 12:53:50||1214||1214||1214||1214|0
1647348840000|2022-03-15 12:54:00|1214.5|1213|1214.5|1213|1214.5|1213|1214.5|1213|54
1647348920000|2022-03-15 12:55:20|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|13
1647348930000|2022-03-15 12:55:30|1212|1210.5|1211|1210.5|1212|1210.5|1211|1210.5|20
1647348940000|2022-03-15 12:55:40|||||||||197
1647349000000|2022-03-15 12:56:40||1210||1210||1210||1210|0
1647349050000|2022-03-15 12:57:30|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|146
1647349060000|2022-03-15 12:57:40|1211|1210|1211|1210|1211|1210|1211|1210|178
1647349080000|2022-03-15 12:58:00|1210.5||1211||1211.5||1210.5||14
1647349090000|2022-03-15 12:58:10|1213.5|1210.5|1213.5|1211.5|1213.5|1211.5|1213.5|1210.5|28
1647349130000|2022-03-15 12:58:50|1214.5|1212|1214.5|1212.5|1214.5|1212.5|1214.5|1212|62
1647349140000|2022-03-15 12:59:00|1215|1213.5|1215|1213.5|1215|1213.5|1215|1213.5|0
1647349190000|2022-03-15 12:59:50|||||||||1100
1647349220000|2022-03-15 13:00:20|1216|1214.5|1216|1214.5|1216|1214.5|1216|1214.5|27
1647349240000|2022-03-15 13:00:40||1215||1215||1215||1215|0
1647349260000|2022-03-15 13:01:00|1217|1215.5|1217|1215.5|1217|1215.5|1217|1215.5|155
1647349310000|2022-03-15 13:01:50|1215.5|1214.5|1215|1213.5|1216.5|1214.5|1215|1213.5|241
1647349320000|2022-03-15 13:02:00|1214.5|1212.5|1214.5|1212.5|1214.5|1212.5|1214.5|1212.5|0
1647349370000|2022-03-15 13:02:50|1214||1214||1214||1214||0
1647349400000|2022-03-15 13:03:20|1213.5||1214||1214||1213.5||150
1647349410000|2022-03-15 13:03:30|||||||||1000
1647349440000|2022-03-15 13:04:00|1214.5|1213|1215|1213.5|1215|1214|1214.5|1213|671
1647349530000|2022-03-15 13:05:30|1214.5|1214|1215.5|1214|1215.5|1214|1214.5|1214|9
1647349550000|2022-03-15 13:05:50||1214.5||1214.5||1214.5||1214.5|0
1647349560000|2022-03-15 13:06:00|||||||||127
1647349570000|2022-03-15 13:06:10|1216.5|1215.5|1216.5|1215.5|1216.5|1216|1216.5|1215.5|220
1647349590000|2022-03-15 13:06:30|1217.5|1216|1217.5|1216.5|1217.5|1216.5|1217.5|1216|72
1647349600000|2022-03-15 13:06:40|||||||||127
1647349610000|2022-03-15 13:06:50|||||||||200
1647349620000|2022-03-15 13:07:00|1217|1215|1216|1214.5|1217|1215|1216|1214.5|181
1647349630000|2022-03-15 13:07:10|1215|1214|1215|1214|1215|1214|1215|1214|65
1647349640000|2022-03-15 13:07:20|||||||||323
1647349660000|2022-03-15 13:07:40|1216|1214.5|1216.5|1215|1216.5|1215|1216|1214.5|318
1647349670000|2022-03-15 13:07:50|1216|1214.5|1216|1214.5|1216|1214.5|1216|1214.5|15
1647349710000|2022-03-15 13:08:30||1214||1214||1214||1214|113
1647349720000|2022-03-15 13:08:40|1215||1215||1215||1215||0
1647349790000|2022-03-15 13:09:50|1214|1213|1214|1213|1214|1213|1214|1213|514
1647349840000|2022-03-15 13:10:40|||||||||14
1647349850000|2022-03-15 13:10:50||1212.5||1212.5||1212.5||1212.5|36
1647349880000|2022-03-15 13:11:20|1214.5||1214.5||1214.5||1214.5||173
1647349930000|2022-03-15 13:12:10||1213.5||1213.5||1213.5||1213.5|0
1647349950000|2022-03-15 13:12:30|1214|1212.5|1214|1212.5|1214|1212.5|1214|1212.5|231
1647350010000|2022-03-15 13:13:30|||||||||150
1647350050000|2022-03-15 13:14:10|||||||||5
1647350100000|2022-03-15 13:15:00||1213||1213||1213||1213|0
1647350120000|2022-03-15 13:15:20|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|39
1647350130000|2022-03-15 13:15:30|1213|1211.5|1213|1211.5|1213|1211.5|1213|1211.5|157
1647350270000|2022-03-15 13:17:50|||||||||127
1647350370000|2022-03-15 13:19:30|1212.5||1212.5||1212.5||1212.5||0
1647350380000|2022-03-15 13:19:40|||||||||630
1647350410000|2022-03-15 13:20:10|1211|1210|1211|1210|1211|1210|1211|1210|12
1647350480000|2022-03-15 13:21:20|1210|1208.5|1210|1208.5|1210|1208.5|1210|1208.5|33
1647350660000|2022-03-15 13:24:20|1209.5||1209.5||1209.5||1209.5||15
1647350670000|2022-03-15 13:24:30|||||||||101
1647350680000|2022-03-15 13:24:40||1208||1208||1208||1208|3
1647350690000|2022-03-15 13:24:50|1209|1207.5|1209|1207.5|1209|1207.5|1209|1207.5|3
1647350760000|2022-03-15 13:26:00|||||||||71
1647350810000|2022-03-15 13:26:50|1208.5||1208.5||1208.5||1208.5||0
1647350820000|2022-03-15 13:27:00|1208||1208.5||1208.5||1208||65
1647350870000|2022-03-15 13:27:50|||||||||1
1647350880000|2022-03-15 13:28:00|1210.5|1209|1210|1209|1210.5|1209|1210|1209|290
1647350890000|2022-03-15 13:28:10|||||||||127
1647350900000|2022-03-15 13:28:20|1209.5|1208|1209.5|1208|1209.5|1208|1209.5|1208|18
1647350910000|2022-03-15 13:28:30|1210||1210||1210||1210||0
1647350940000|2022-03-15 13:29:00||1208.5||1209||1209||1208.5|0
1647350960000|2022-03-15 13:29:20|1211.5|1210|1211.5|1210|1211.5|1210|1211.5|1210|182
1647350970000|2022-03-15 13:29:30||1210.5||1210.5||1210.5||1210.5|115
1647350990000|2022-03-15 13:29:50|1212.5|1211|1212.5|1211.5|1212.5|1211.5|1212|1211|124
1647351000000|2022-03-15 13:30:00|1213|1212|1215|1213|1215|1213|1213|1212|50
1647351020000|2022-03-15 13:30:20|||||||||414
1647351070000|2022-03-15 13:31:10||1213.5||1213||1213.5||1213|114
1647351080000|2022-03-15 13:31:20|1214.5|1213.5|1215|1213.5|1215|1213.5|1214.5|1213.5|150
1647351090000|2022-03-15 13:31:30|1213.5|1212|1213|1211.5|1213.5|1212.5|1213|1211|196
1647351150000|2022-03-15 13:32:30|1215|1214|1215|1214|1215|1214|1215|1214|151
1647351160000|2022-03-15 13:32:40|||||||||208
1647351240000|2022-03-15 13:34:00|1217.5|1215.5|1217|1215.5|1217.5|1215.5|1217|1215.5|108
1647351270000|2022-03-15 13:34:30|1217.5|1216.5|1218.5|1216.5|1218.5|1216.5|1217.5|1216.5|93
1647351300000|2022-03-15 13:35:00|1219||1218.5||1219||1218.5||0
1647351320000|2022-03-15 13:35:20|1216.5|1214.5|1215.5|1214|1216.5|1214.5|1215.5|1214|135
1647351340000|2022-03-15 13:35:40|1216|1214.5|1216|1214.5|1216|1214.5|1216|1214.5|328
1647351360000|2022-03-15 13:36:00|1215.5|1213.5|1214.5|1213|1215.5|1213.5|1214.5|1213|71
1647351400000|2022-03-15 13:36:40|1214|1212.5|1213|1211.5|1214|1212.5|1213|1211.5|512
1647351420000|2022-03-15 13:37:00|1212||1212.5||1213||1212||14
1647351430000|2022-03-15 13:37:10|1211.5|1209.5|1211|1209|1211.5|1209.5|1211|1209|160
1647351440000|2022-03-15 13:37:20|1210.5|1209.5|1211|1209|1211|1209.5|1210.5|1209|150
1647351450000|2022-03-15 13:37:30||1209.5||1209.5||1209.5||1209.5|0
1647351480000|2022-03-15 13:38:00|1210.5|1208|1209.5|1207.5|1210.5|1208|1209.5|1207.5|161
1647351500000|2022-03-15 13:38:20||1208||1208||1208||1208|0
1647351520000|2022-03-15 13:38:40|1209|1207.5|1208.5|1207|1209|1207.5|1208.5|1207|37
1647351530000|2022-03-15 13:38:50|||||||||10
1647351600000|2022-03-15 13:40:00|1209|1208|1208.5|1208|1209|1208|1208.5|1208|13
1647351620000|2022-03-15 13:40:20|1208|1207.5|1208.5|1207|1208.5|1207.5|1208|1207|301
1647351650000|2022-03-15 13:40:50|1208||1208.5||1208.5||1208||0
1647351660000|2022-03-15 13:41:00|1208|1206|1208|1206|1208|1206|1208|1206|228
1647351670000|2022-03-15 13:41:10|1207|1205.5|1207|1205.5|1207|1205.5|1207|1205|2
1647351690000|2022-03-15 13:41:30|1206|1205|1206|1204.5|1206|1205|1206|1204|84
1647351730000|2022-03-15 13:42:10|1205.5|1203.5|1205.5|1203.5|1205.5|1203.5|1205.5|1203.5|67
1647351740000|2022-03-15 13:42:20|1204.5|1202.5|1204.5|1202.5|1204.5|1202.5|1204.5|1202.5|162
1647351790000|2022-03-15 13:43:10|1204|1203|1205.5|1204|1205.5|1204|1204|1203|179
1647351810000|2022-03-15 13:43:30|1205|1205|1206|1205|1206|1205|1205|1205|434
1647351820000|2022-03-15 13:43:40|1205.5|1204|1205.5|1204|1205.5|1204|1205.5|1204|16
1647351850000|2022-03-15 13:44:10|1206.5|1204.5|1206.5|1204.5|1206.5|1204.5|1206.5|1204.5|10
1647351860000|2022-03-15 13:44:20|1207|1205.5|1207|1205.5|1207|1205.5|1207|1205.5|277
1647351880000|2022-03-15 13:44:40|1206.5||1206.5||1206.5||1206.5||131
1647351900000|2022-03-15 13:45:00|1207.5|1206|1207.5|1206|1207.5|1206|1207.5|1206|62
1647351910000|2022-03-15 13:45:10|1207|1205.5|1207|1205.5|1207|1205.5|1207|1205.5|165
1647351920000|2022-03-15 13:45:20|1206.5||1206.5||1206.5||1206.5||0
1647351930000|2022-03-15 13:45:30|1206|1205|1205.5|1204.5|1206|1205|1205.5|1204.5|70
1647351940000|2022-03-15 13:45:40||1204||1204||1204||1204|14
1647351950000|2022-03-15 13:45:50|1205||1205||1205||1205||0
1647351960000|2022-03-15 13:46:00|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|163
1647352010000|2022-03-15 13:46:50|1205|1203.5|1205|1203.5|1205|1203.5|1205|1203.5|156
1647352060000|2022-03-15 13:47:40|1204.5|1202.5|1203.5|1201.5|1204.5|1202.5|1203.5|1201.5|295
1647352080000|2022-03-15 13:48:00||1202||1202||1202||1202|0
1647352120000|2022-03-15 13:48:40|1204|1202.5|1203.5|1202|1204|1202.5|1203.5|1202|150
1647352130000|2022-03-15 13:48:50|1203||1203||1203||1203||0
1647352140000|2022-03-15 13:49:00|1201.5|1201|1200.5|1199|1201.5|1201|1200.5|1199|220
1647352150000|2022-03-15 13:49:10|1201|1199.5|1201|1199.5|1201|1199.5|1201|1199.5|0
1647352160000|2022-03-15 13:49:20|||||||||187
1647352170000|2022-03-15 13:49:30|1201.5|1200|1201.5|1200.5|1201.5|1200.5|1201|1200|212
1647352180000|2022-03-15 13:49:40|1202|1201|1202.5|1201|1202.5|1201|1202|1201|15
1647352190000|2022-03-15 13:49:50|1202||1202||1202||1202||0
1647352200000|2022-03-15 13:50:00|1203|1201.5|1203|1201.5|1203|1201.5|1203|1201.5|7
1647352220000|2022-03-15 13:50:20|1202.5|1201|1202|1201|1203|1201|1202|1201|0
1647352230000|2022-03-15 13:50:30||1200.5||1200.5||1200.5||1200.5|42
1647352280000|2022-03-15 13:51:20|1202.5|1201.5|1203.5|1202|1203.5|1202|1202.5|1201.5|355
1647352290000|2022-03-15 13:51:30|1203||1203||1203||1203||0
1647352350000|2022-03-15 13:52:30|1202|1200.5|1202|1200.5|1202|1200.5|1202|1200.5|194
1647352360000|2022-03-15 13:52:40|1201.5|1199.5|1201|1199.5|1201.5|1199.5|1201|1199.5|16
1647352380000|2022-03-15 13:53:00|1200.5||1200.5||1200.5||1200.5||0
1647352390000|2022-03-15 13:53:10||1198.5||1198.5||1198.5||1198.5|51
1647352400000|2022-03-15 13:53:20|1199.5|1198|1199.5|1198|1199.5|1198|1199.5|1198|497
1647352410000|2022-03-15 13:53:30|1199||1199.5||1199.5||1199||850
1647352440000|2022-03-15 13:54:00|1198.5|1197.5|1199|1198|1199|1198|1198.5|1197.5|55
1647352450000|2022-03-15 13:54:10|1199.5||1199.5||1199.5||1198.5||160
1647352470000|2022-03-15 13:54:30||1198.5||1198.5||1198.5||1198.5|0
1647352480000|2022-03-15 13:54:40|1201|1199.5|1201|1199.5|1201|1199.5|1201|1199.5|319
1647352490000|2022-03-15 13:54:50|||||||||4000
1647352530000|2022-03-15 13:55:30|1200|1200|1200|1198|1200|1200|1200|1198|125
1647352560000|2022-03-15 13:56:00|1199.5|1198.5|1199.5|1197.5|1199.5|1198.5|1199.5|1197.5|406
1647352570000|2022-03-15 13:56:10|1199||1199||1199||1199||0
1647352610000|2022-03-15 13:56:50|1198|1196|1197|1196|1198|1196|1197|1196|680
1647352620000|2022-03-15 13:57:00|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|872
1647352660000|2022-03-15 13:57:40|1198|1197|1198|1196.5|1198|1197|1198|1196.5|136
1647352670000|2022-03-15 13:57:50|1197.5|1197|1198|1197|1198|1197|1197.5|1197|150
1647352680000|2022-03-15 13:58:00|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|92
1647352700000|2022-03-15 13:58:20|1198|1197|1199|1198.5|1199|1198.5|1198|1197|293
1647352710000|2022-03-15 13:58:30|1199.5||1199.5||1199.5||1199.5||42
1647352730000|2022-03-15 13:58:50|1200||1200||1200||1200||0
1647352750000|2022-03-15 13:59:10|1201.5|1199|1201.5|1199.5|1201.5|1199.5|1201|1199|425
1647352760000|2022-03-15 13:59:20|1201||1201||1201||1201||0
1647352770000|2022-03-15 13:59:30|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|93
1647352800000|2022-03-15 14:00:00|1199.5|1198|1199.5|1198|1199.5|1198|1199.5|1198|699
1647352810000|2022-03-15 14:00:10|||||||||87
1647352820000|2022-03-15 14:00:20|1199|1197.5|1198|1197.5|1199|1197.5|1198|1197.5|40
1647352830000|2022-03-15 14:00:30|1199.5|1196.5|1199.5|1198|1199.5|1198|1199.5|1196.5|102
1647352840000|2022-03-15 14:00:40||1197.5||1197.5||1197.5||1197.5|0
1647352850000|2022-03-15 14:00:50|1199|1197|1198.5|1197|1199|1197|1198.5|1197|2
1647352860000|2022-03-15 14:01:00|1199|1197.5|1199|1197.5|1199|1197.5|1199|1197.5|0
1647352870000|2022-03-15 14:01:10|1201|1198|1201|1199|1201|1199|1201|1198|137
1647352880000|2022-03-15 14:01:20|1200|1198|1199.5|1198|1200|1198|1199.5|1198|0
1647352890000|2022-03-15 14:01:30|||||||||1103
1647352920000|2022-03-15 14:02:00|||||||||209
1647352930000|2022-03-15 14:02:10|1199|1197|1198.5|1197|1199|1197|1198.5|1197|77
1647352960000|2022-03-15 14:02:40|1198||1198||1198.5||1198||0
1647352980000|2022-03-15 14:03:00|1197.5|1196.5|1198.5|1197|1198.5|1197|1197.5|1196.5|796
1647353010000|2022-03-15 14:03:30|1198||1198||1198||1198||4
1647353020000|2022-03-15 14:03:40|||||||||96
1647353030000|2022-03-15 14:03:50|||||||||63
1647353050000|2022-03-15 14:04:10|1198.5|1198.5|1200|1198.5|1200|1198.5|1198.5|1198.5|384
1647353080000|2022-03-15 14:04:40||1199||1199||1199||1199|22
1647353090000|2022-03-15 14:04:50|1201|1199.5|1201|1199|1201|1199.5|1201|1199|177
1647353100000|2022-03-15 14:05:00|1200.5||1200||1200.5||1200||0
1647353120000|2022-03-15 14:05:20|||||||||98
1647353130000|2022-03-15 14:05:30|1199.5|1197.5|1199.5|1198|1199.5|1198|1199.5|1197.5|180
1647353160000|2022-03-15 14:06:00|1199|1197|1199|1197|1199|1197|1199|1197|299
1647353170000|2022-03-15 14:06:10|1198.5||1198.5||1198.5||1198.5||0
1647353180000|2022-03-15 14:06:20|||||||||94
1647353190000|2022-03-15 14:06:30|1198|1196.5|1198|1196.5|1198|1196.5|1198|1196.5|2
1647353210000|2022-03-15 14:06:50||1197||1197||1197||1197|0
1647353220000|2022-03-15 14:07:00|1198.5||1198.5||1198.5||1198.5||262
1647353240000|2022-03-15 14:07:20|1199|1198|1199|1198|1199|1198|1199|1198|132
1647353260000|2022-03-15 14:07:40|1200||1200||1200||1200||121
1647353270000|2022-03-15 14:07:50|1199|1199|1200|1198|1200|1199|1199|1198|655
1647353310000|2022-03-15 14:08:30|||||||||172
1647353330000|2022-03-15 14:08:50|1199.5||1199.5||1199.5||1199.5||7360
1647353340000|2022-03-15 14:09:00|1198.5|1196.5|1198|1196.5|1198.5|1197|1198|1196.5|181
1647353350000|2022-03-15 14:09:10||1197||1197||1197||1197|28
1647353390000|2022-03-15 14:09:50|1199|1198|1199|1198|1199|1198|1199|1198|373
1647353400000|2022-03-15 14:10:00|||||||||144
1647353410000|2022-03-15 14:10:10|1198.5||1198.5||1198.5||1198.5||0
1647353420000|2022-03-15 14:10:20|1202.5|1197.5|1203|1201.5|1203|1201.5|1202.5|1197.5|439
1647353430000|2022-03-15 14:10:30|1202.5|1200.5|1201.5|1200|1202.5|1200.5|1201.5|1200|95
1647353470000|2022-03-15 14:11:10|1201|1198.5|1200.5|1198.5|1201|1198.5|1200.5|1198.5|534
1647353480000|2022-03-15 14:11:20|1200||1200||1200||1199.5||536
1647353490000|2022-03-15 14:11:30|1199.5|1198|1199.5|1198|1199.5|1198|1199.5|1198|57
1647353510000|2022-03-15 14:11:50|1198.5|1197|1198.5|1197|1198.5|1197|1198.5|1197|196
1647353590000|2022-03-15 14:13:10|1199.5|1198|1199.5|1198|1199.5|1198|1199.5|1198|211
1647353600000|2022-03-15 14:13:20|1199||1199||1199||1199||0
1647353610000|2022-03-15 14:13:30|1199.5|1197|1199|1197|1199.5|1197|1199|1197|110
1647353630000|2022-03-15 14:13:50|1198.5||1198.5||1198.5||1198.5||162
1647353750000|2022-03-15 14:15:50|1198|1196.5|1198|1196.5|1198|1196.5|1198|1196.5|163
1647353760000|2022-03-15 14:16:00|1198.5|1197|1198.5|1197.5|1198.5|1197.5|1198.5|1197|170
1647353780000|2022-03-15 14:16:20|1198|1197|1198|1197|1198|1197|1198|1197|150
1647353800000|2022-03-15 14:16:40||1196.5||1196.5||1196.5||1196.5|0
1647353810000|2022-03-15 14:16:50|1197.5|1196|1197.5|1196|1197.5|1196|1197.5|1196|32
1647353820000|2022-03-15 14:17:00|1196.5|1195.5|1196.5|1195|1196.5|1195.5|1196.5|1195|117
1647353830000|2022-03-15 14:17:10|1196|1195.5|1197.5|1196|1197.5|1196|1196|1195|541
1647353840000|2022-03-15 14:17:20||1196.5||1196.5||1196.5||1196.5|0
1647353850000|2022-03-15 14:17:30|||||||||150
1647353860000|2022-03-15 14:17:40||1197||1197||1197||1197|419
1647353870000|2022-03-15 14:17:50||1196.5||1196.5||1196.5||1196|94
1647353880000|2022-03-15 14:18:00|1198.5|1197|1198.5|1197|1198.5|1197|1198.5|1197|173
1647353890000|2022-03-15 14:18:10|1199|1197.5|1200|1198.5|1200|1199|1199|1197.5|180
1647353900000|2022-03-15 14:18:20|1200.5||1200.5||1200.5||1200.5||0
1647353910000|2022-03-15 14:18:30|1199.5|1197.5|1199.5|1197.5|1199.5|1197.5|1199.5|1197.5|81
1647353920000|2022-03-15 14:18:40|1199||1199||1199||1199||0
1647353950000|2022-03-15 14:19:10|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198|81
1647353960000|2022-03-15 14:19:20||1197.5||1197.5||1197.5||1197.5|0
1647353970000|2022-03-15 14:19:30|1199||1199||1199||1199||0
1647353980000|2022-03-15 14:19:40|1198.5||1198.5||1198.5||1198.5||0
1647354000000|2022-03-15 14:20:00|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1198.5|1198.5|578
1647354010000|2022-03-15 14:20:10|||||||||102
1647354020000|2022-03-15 14:20:20||1199||1199||1199||1199|0
1647354030000|2022-03-15 14:20:30|1200.5|1199.5|1203|1200.5|1203|1200.5|1200.5|1199.5|42
1647354050000|2022-03-15 14:20:50|1202||1202||1202||1202||500
1647354090000|2022-03-15 14:21:30|1201.5||1201.5||1201.5||1201.5||0
1647354130000|2022-03-15 14:22:10|1201|1199.5|1202.5|1201.5|1202.5|1201.5|1201|1199.5|119
1647354160000|2022-03-15 14:22:40|1202|1200|1202|1200|1202|1200|1202|1200|79
1647354180000|2022-03-15 14:23:00||1200.5||1200||1200.5||1200|0
1647354220000|2022-03-15 14:23:40||1200.5||1200||1200.5||1200|0
1647354270000|2022-03-15 14:24:30|1199.5|1198|1199.5|1198|1199.5|1198|1199.5|1198|189
1647354310000|2022-03-15 14:25:10|1199||1199||1199||1199||0
1647354330000|2022-03-15 14:25:30|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|48
1647354370000|2022-03-15 14:26:10|1198|1196.5|1197.5|1196|1198|1196.5|1197.5|1196|15
1647354380000|2022-03-15 14:26:20||1196.5||1196.5||1196.5||1196.5|0
1647354390000|2022-03-15 14:26:30|1197|1196|1197|1196|1197|1196|1197|1196|0
1647354400000|2022-03-15 14:26:40|1196.5|1196.5|1197.5|1196.5|1197.5|1196.5|1196.5|1196.5|337
1647354440000|2022-03-15 14:27:20|1198.5|1197|1198.5|1197|1198.5|1197|1198.5|1197|156
1647354500000|2022-03-15 14:28:20|1199.5|1198|1199.5|1198|1199.5|1198|1199.5|1198|59
1647354530000|2022-03-15 14:28:50|1199|1197.5|1199|1197.5|1199|1197.5|1199|1197.5|60
1647354540000|2022-03-15 14:29:00|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|125
1647354550000|2022-03-15 14:29:10||1197||1197||1197||1197|628
1647354560000|2022-03-15 14:29:20||1196.5||1197||1197||1196.5|0
1647354570000|2022-03-15 14:29:30|1198||1198||1198||1198||45
1647354580000|2022-03-15 14:29:40|1199|1198|1199|1198|1199|1198|1199|1198|281
1647354600000|2022-03-15 14:30:00|1200.5|1198.5|1200|1198|1200.5|1199|1200|1198|152
1647354610000|2022-03-15 14:30:10|1199.5||1200||1200||1199.5||0
1647354630000|2022-03-15 14:30:30||1198.5||1198.5||1198.5||1198.5|0
1647354640000|2022-03-15 14:30:40|1199.5||1199.5||1199.5||1199.5||0
1647354650000|2022-03-15 14:30:50|||||||||7
1647354660000|2022-03-15 14:31:00|1200.5|1199|1200.5|1199|1200.5|1199|1200.5|1199|380
1647354700000|2022-03-15 14:31:40|1201|1199.5|1201|1199.5|1201|1199.5|1201|1199.5|160
1647354710000|2022-03-15 14:31:50|1200.5||1200.5||1200.5||1200.5||0
1647354720000|2022-03-15 14:32:00|1201|1200|1201|1200|1201|1200|1201|1200|195
1647354730000|2022-03-15 14:32:10|1200.5|1199|1200.5|1199|1200.5|1199|1200.5|1199|109
1647354770000|2022-03-15 14:32:50|1200|1198|1199.5|1198.5|1200|1198.5|1199.5|1198|510
1647354780000|2022-03-15 14:33:00||1198||1198.5||1198.5||1198|14
1647354830000|2022-03-15 14:33:50|1199|1198|1200.5|1199.5|1200.5|1199.5|1199|1198|196
1647354850000|2022-03-15 14:34:10|1201||1201||1201||1201||87
1647354880000|2022-03-15 14:34:40|1199.5|1198|1199.5|1198|1199.5|1198|1199.5|1198|123
1647354890000|2022-03-15 14:34:50|1199||1199||1199||1199||0
1647354900000|2022-03-15 14:35:00|||||||||209
1647354910000|2022-03-15 14:35:10|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|6
1647354920000|2022-03-15 14:35:20||1198||1198||1198||1198|140
1647354930000|2022-03-15 14:35:30|1201|1199.5|1201|1199.5|1201|1199.5|1201|1199.5|76
1647354960000|2022-03-15 14:36:00||1200||1200||1200||1200|0
1647354990000|2022-03-15 14:36:30|1202.5|1200.5|1202.5|1201|1202.5|1201|1202.5|1200.5|197
1647355010000|2022-03-15 14:36:50|1201.5|1200|1201.5|1200|1201.5|1200|1201.5|1200|112
1647355020000|2022-03-15 14:37:00|||||||||508
1647355030000|2022-03-15 14:37:10|||||||||110
1647355040000|2022-03-15 14:37:20|1203|1202|1203|1201.5|1203|1202|1203|1201.5|179
1647355060000|2022-03-15 14:37:40||1202||1202||1202||1202|166
1647355070000|2022-03-15 14:37:50||1201.5||1202||1202||1201.5|312
1647355100000|2022-03-15 14:38:20|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|6
1647355120000|2022-03-15 14:38:40|1204|1203|1204|1203|1204|1203|1204|1203|183
1647355130000|2022-03-15 14:38:50|1205|1204|1205|1204|1205|1204|1205|1204|150
1647355140000|2022-03-15 14:39:00|||||||||12
1647355150000|2022-03-15 14:39:10|||||||||208
1647355160000|2022-03-15 14:39:20|||||||||103
1647355170000|2022-03-15 14:39:30|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|193
1647355180000|2022-03-15 14:39:40||1203||1203||1203||1203|4
1647355190000|2022-03-15 14:39:50|1203.5||1203.5||1203.5||1203.5||0
1647355200000|2022-03-15 14:40:00|1204|1203.5|1205|1204|1205|1204|1204|1203.5|396
1647355230000|2022-03-15 14:40:30|1206|1204.5|1206|1205|1206|1205|1206|1204.5|18
1647355290000|2022-03-15 14:41:30|1205.5|1204|1204.5|1203.5|1205.5|1204|1204.5|1203.5|48
1647355300000|2022-03-15 14:41:40||1203||1203||1203||1203|50
1647355310000|2022-03-15 14:41:50|1203.5||1204||1204||1203.5||166
1647355320000|2022-03-15 14:42:00|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|238
1647355360000|2022-03-15 14:42:40|1204|1203|1203|1201.5|1204|1203|1203|1201.5|267
1647355370000|2022-03-15 14:42:50|1202.5|1201|1201.5|1200|1202.5|1201|1201.5|1200|312
1647355380000|2022-03-15 14:43:00|1201|1200.5|1201.5|1200|1201.5|1200.5|1200.5|1200|6
1647355390000|2022-03-15 14:43:10||1200.5||1200.5||1200.5||1200.5|555
1647355400000|2022-03-15 14:43:20|1202|1201.5|1203.5|1202|1203.5|1202|1202|1201.5|287
1647355440000|2022-03-15 14:44:00||1202.5||1202.5||1202.5||1202.5|0
1647355450000|2022-03-15 14:44:10|1205|1203.5|1205.5|1203.5|1205.5|1203.5|1205|1203.5|116
1647355470000|2022-03-15 14:44:30|1205||1205||1205||1205||0
1647355490000|2022-03-15 14:44:50|1203|1202|1203|1202|1203|1202|1203|1202|18539
1647355500000|2022-03-15 14:45:00|1205|1203.5|1206|1204|1206|1204|1205|1203.5|338
1647355510000|2022-03-15 14:45:10|1205.5||1204.5||1205.5||1204.5||17
1647355520000|2022-03-15 14:45:20||1203.5||1203.5||1203.5||1203.5|152
1647355530000|2022-03-15 14:45:30|||||||||416
1647355540000|2022-03-15 14:45:40|1205|1204|1205|1204|1205|1204|1205|1204|132
1647355580000|2022-03-15 14:46:20|1206.5|1204.5|1207.5|1206|1207.5|1206|1206.5|1204.5|196
1647355590000|2022-03-15 14:46:30|1208||1207.5||1208||1207.5||0
1647355610000|2022-03-15 14:46:50|1208|1206.5|1208|1206.5|1208|1206.5|1208|1206.5|298
1647355650000|2022-03-15 14:47:30|1207.5||1207.5||1207.5||1207.5||0
1647355660000|2022-03-15 14:47:40|1207|1205.5|1207|1205.5|1207|1205.5|1207|1205.5|134
1647355670000|2022-03-15 14:47:50|1207.5|1206|1207.5|1206|1207.5|1206|1207.5|1206|0
1647355700000|2022-03-15 14:48:20|1209|1208|1209|1208|1209|1208|1209|1208|378
1647355710000|2022-03-15 14:48:30|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|160
1647355720000|2022-03-15 14:48:40|1210|1209|1209.5|1208|1210|1209|1209.5|1208|208
1647355740000|2022-03-15 14:49:00|1209||1209||1209||1209||0
1647355750000|2022-03-15 14:49:10|1208.5|1207.5|1208.5|1208|1208.5|1208|1208.5|1207.5|150
1647355760000|2022-03-15 14:49:20||1207.5||1207.5||1208||1207.5|369
1647355770000|2022-03-15 14:49:30|1209.5|1208|1209.5|1208|1209.5|1208|1209.5|1208|639
1647355780000|2022-03-15 14:49:40||1207.5||1208||1208||1207.5|0
1647355790000|2022-03-15 14:49:50||1207.5||1207.5||1207.5||1207.5|0
1647355800000|2022-03-15 14:50:00|1209||1209||1209||1209||109
1647355810000|2022-03-15 14:50:10|1208.5|1207|1208.5|1207|1208.5|1207|1208.5|1207|375
1647355820000|2022-03-15 14:50:20||1208||1207||1208||1207|162
1647355850000|2022-03-15 14:50:50|1209|1208|1209|1208|1209|1208|1209|1208|92
1647355860000|2022-03-15 14:51:00|1210|1208.5|1210|1208|1210|1208.5|1210|1208|393
1647355870000|2022-03-15 14:51:10|1209.5||1209.5||1209.5||1209.5||0
1647355880000|2022-03-15 14:51:20|1210||1210||1210||1210||150
1647355900000|2022-03-15 14:51:40|1209.5||1209.5||1209.5||1209.5||0
1647355910000|2022-03-15 14:51:50|1209||1209||1209||1209||0
1647355920000|2022-03-15 14:52:00|1209.5|1208.5|1210.5|1209.5|1210.5|1209.5|1209.5|1208.5|691
1647355930000|2022-03-15 14:52:10|||||||||255
1647355940000|2022-03-15 14:52:20|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1074
1647355950000|2022-03-15 14:52:30|1208||1208||1208||1208||0
1647355960000|2022-03-15 14:52:40||1206.5||1206.5||1206.5||1206.5|112
1647355970000|2022-03-15 14:52:50|||||||||208
1647355980000|2022-03-15 14:53:00||1207||1206.5||1207||1206.5|46
1647356000000|2022-03-15 14:53:20|1207.5|1205.5|1207.5|1205.5|1207.5|1205.5|1207.5|1205.5|15
1647356010000|2022-03-15 14:53:30|1206.5||1206.5||1206.5||1206||209
1647356040000|2022-03-15 14:54:00|1207|1206|1207|1206|1207|1206|1207|1206|482
1647356050000|2022-03-15 14:54:10||1205.5||1205.5||1205.5||1205.5|0
1647356070000|2022-03-15 14:54:30|1208.5|1207.5|1209|1208|1209|1208|1208.5|1207.5|28270
1647356080000|2022-03-15 14:54:40|1210.5|1208.5|1209.5|1208.5|1210.5|1208.5|1209.5|1208.5|326
1647356110000|2022-03-15 14:55:10|1210|1209|1210|1209|1210|1209|1210|1208.5|128
1647356120000|2022-03-15 14:55:20|1211.5|1209.5|1211.5|1209.5|1211.5|1209.5|1211.5|1209.5|280
1647356190000|2022-03-15 14:56:30|1211||1211||1211||1211||0
1647356220000|2022-03-15 14:57:00|1213|1211.5|1213.5|1212.5|1213.5|1212.5|1213|1211.5|184
1647356230000|2022-03-15 14:57:10|1212.5|1211.5|1212|1211|1212.5|1211.5|1212|1211|837
1647356240000|2022-03-15 14:57:20|1211.5|1210.5|1212|1210.5|1212|1210.5|1211.5|1210.5|224
1647356290000|2022-03-15 14:58:10|1211.5|1210|1211|1210|1211.5|1210|1211|1210|14
1647356310000|2022-03-15 14:58:30|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|135
1647356320000|2022-03-15 14:58:40||1208.5||1208.5||1208.5||1208.5|8
1647356340000|2022-03-15 14:59:00||1209.5||1209.5||1209.5||1209.5|618
1647356350000|2022-03-15 14:59:10|||||||||67
1647356360000|2022-03-15 14:59:20|||||||||144
1647356370000|2022-03-15 14:59:30|1211||1211||1211||1211||156
1647356420000|2022-03-15 15:00:20|1209.5|1208|1209|1208|1209.5|1208|1209|1208|240
1647356430000|2022-03-15 15:00:30|1208|1207|1207.5|1206.5|1208|1207|1207.5|1206.5|743
1647356440000|2022-03-15 15:00:40|1209|1208|1209|1208|1209|1208|1209|1208|136
1647356460000|2022-03-15 15:01:00|||||||||790
1647356470000|2022-03-15 15:01:10|1209.5|1208.5|1210|1208.5|1210|1208.5|1209.5|1208.5|147
1647356480000|2022-03-15 15:01:20|1212|1210.5|1212|1210.5|1212|1210.5|1212|1210.5|95
1647356510000|2022-03-15 15:01:50||1211||1210.5||1211||1210.5|356
1647356530000|2022-03-15 15:02:10|1211.5|1209.5|1211.5|1209.5|1211.5|1209.5|1211.5|1209.5|92
1647356580000|2022-03-15 15:03:00|||||||||254
1647356590000|2022-03-15 15:03:10|1211|1211.5|1212.5|1211|1212.5|1211.5|1211|1211|150
1647356600000|2022-03-15 15:03:20||1211.5||1211.5||1211.5||1211.5|130
1647356640000|2022-03-15 15:04:00|1214|1213|1214|1213|1214|1213|1214|1213|121
1647356650000|2022-03-15 15:04:10|1213.5|1211.5|1213.5|1211.5|1213.5|1211.5|1213.5|1211.5|105
1647356670000|2022-03-15 15:04:30|||||||||38
1647356680000|2022-03-15 15:04:40|1214.5|1212|1215.5|1214.5|1215.5|1214.5|1214.5|1212|300
1647356700000|2022-03-15 15:05:00|1216|1215|1216|1215|1216|1215|1216|1215|75
1647356720000|2022-03-15 15:05:20|1214|1214.5|1214|1212.5|1214|1214.5|1214|1212.5|418
1647356730000|2022-03-15 15:05:30|||||||||137
1647356740000|2022-03-15 15:05:40|1213.5|1212|1213.5|1212|1213.5|1212|1213.5|1212|237
1647356750000|2022-03-15 15:05:50|||||||||37
1647356760000|2022-03-15 15:06:00|||||||||207
1647356770000|2022-03-15 15:06:10|1212.5|1212.5|1215|1214|1215|1214|1212.5|1212.5|194
1647356830000|2022-03-15 15:07:10|1214|1212|1214|1212.5|1214|1212.5|1214|1212|93
1647356840000|2022-03-15 15:07:20|1213.5||1213.5||1213.5||1213.5||0
1647356850000|2022-03-15 15:07:30|1213|1212|1213.5|1212|1213.5|1212|1213|1212|14
1647356860000|2022-03-15 15:07:40|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|3
1647356870000|2022-03-15 15:07:50||1211||1211||1211||1211|4
1647356880000|2022-03-15 15:08:00|||||||||27
1647356900000|2022-03-15 15:08:20|1212||1212||1212||1212||55
1647356910000|2022-03-15 15:08:30|1211.5|1210|1211|1209.5|1211.5|1210|1211|1209.5|144
1647356930000|2022-03-15 15:08:50|1210.5||1210.5||1210.5||1210.5||0
1647356940000|2022-03-15 15:09:00|1211|1210|1211|1210|1211|1210|1211|1210|142
1647356970000|2022-03-15 15:09:30|1210.5|1209.5|1210|1208.5|1210.5|1209.5|1210|1208.5|156
1647356980000|2022-03-15 15:09:40|1209.5|1209|1210.5|1209.5|1210.5|1209.5|1209.5|1209|738
1647357000000|2022-03-15 15:10:00|||||||||381
1647357010000|2022-03-15 15:10:10|||||||||4
1647357020000|2022-03-15 15:10:20|1211.5|1210|1212.5|1211|1212.5|1211|1211.5|1210|240
1647357050000|2022-03-15 15:10:50|1212||1212||1212||1212||150
1647357060000|2022-03-15 15:11:00|1211.5|1210|1211.5|1210|1211.5|1210|1211.5|1210|74
1647357070000|2022-03-15 15:11:10|1211||1211||1211||1211||2
1647357080000|2022-03-15 15:11:20|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|92
1647357190000|2022-03-15 15:13:10|1211|1210|1211|1210|1211|1210|1211|1210|20
1647357260000|2022-03-15 15:14:20|||||||||77
1647357290000|2022-03-15 15:14:50|1210|1209|1210|1209|1210|1209|1210|1209|85
1647357300000|2022-03-15 15:15:00|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|129
1647357310000|2022-03-15 15:15:10|1209|1208|1209|1208|1209|1208|1209|1208|102
1647357320000|2022-03-15 15:15:20|||||||||240
1647357330000|2022-03-15 15:15:30|1210.5|1209.5|1210|1209|1210.5|1209.5|1210|1209|530
1647357340000|2022-03-15 15:15:40|||||||||8
1647357350000|2022-03-15 15:15:50|||||||||4300
1647357360000|2022-03-15 15:16:00|1209.5||1210||1210||1209.5||10
1647357390000|2022-03-15 15:16:30|||||||||318
1647357420000|2022-03-15 15:17:00|1209.5|1209.5|1208|1206|1209.5|1209.5|1208|1206|470
1647357430000|2022-03-15 15:17:10|1207.5||1207.5||1207.5||1207.5||0
1647357440000|2022-03-15 15:17:20|||||||||208
1647357450000|2022-03-15 15:17:30|1206.5|1205|1206.5|1204.5|1206.5|1205|1206.5|1204.5|0
1647357460000|2022-03-15 15:17:40||1205||1205||1205.5||1205|0
1647357480000|2022-03-15 15:18:00|1207|1205.5|1206.5|1205.5|1207|1205.5|1206.5|1205.5|461
1647357490000|2022-03-15 15:18:10|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1
1647357510000|2022-03-15 15:18:30|1208.5|1207|1208|1207|1208.5|1207|1208|1207|183
1647357570000|2022-03-15 15:19:30|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|253
1647357590000|2022-03-15 15:19:50|1207|1205.5|1206|1205|1207|1205.5|1206|1205|16
1647357600000|2022-03-15 15:20:00|1205.5|1204.5|1206|1205|1206|1205|1205.5|1204.5|519
1647357610000|2022-03-15 15:20:10||1204.5||1204.5||1204.5||1204.5|0
1647357620000|2022-03-15 15:20:20|||||||||207
1647357630000|2022-03-15 15:20:30|1206.5|1205|1207|1206|1207|1206|1206.5|1205|500
1647357640000|2022-03-15 15:20:40|1207.5||1207||1207.5||1207||147
1647357660000|2022-03-15 15:21:00|1206|1204.5|1206|1204|1206|1204.5|1206|1204|157
1647357670000|2022-03-15 15:21:10|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|0
1647357690000|2022-03-15 15:21:30|1205|1203.5|1205|1203.5|1205|1203.5|1205|1203.5|21
1647357700000|2022-03-15 15:21:40|1205.5|1204.5|1205.5|1205|1205.5|1205|1205.5|1204.5|157
1647357710000|2022-03-15 15:21:50|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|568
1647357720000|2022-03-15 15:22:00|1206|1204.5|1206|1204.5|1206|1204.5|1206|1204.5|678
1647357770000|2022-03-15 15:22:50|1207.5|1205|1207|1205.5|1207.5|1206.5|1207|1205|726
1647357800000|2022-03-15 15:23:20|1206.5|1205|1206.5|1205|1206.5|1205|1206.5|1205|21
1647357830000|2022-03-15 15:23:50|1206||1206||1206||1206||61
1647357840000|2022-03-15 15:24:00|1205.5|1204.5|1206|1205|1206|1205|1205.5|1204.5|746
1647357850000|2022-03-15 15:24:10|1206.5|1205.5|1207.5|1207|1207.5|1207|1206.5|1205.5|141
1647357860000|2022-03-15 15:24:20|1207|1205.5|1207|1206|1208|1206.5|1207|1205.5|701
1647357870000|2022-03-15 15:24:30|1207.5|1207|1207|1206|1207.5|1207|1207|1206|640
1647357900000|2022-03-15 15:25:00|1206.5|1205|1206.5|1205|1206.5|1205|1206.5|1205|739
1647357910000|2022-03-15 15:25:10||1206||1206||1206||1206|630
1647357920000|2022-03-15 15:25:20|1207||1207||1207||1207||48
1647357930000|2022-03-15 15:25:30|1208.5|1205.5|1208.5|1206.5|1208.5|1207|1207.5|1205.5|412
1647357940000|2022-03-15 15:25:40|1208|1206|1207|1205.5|1208|1206|1207|1205.5|88
1647357950000|2022-03-15 15:25:50||1205||1206||1206||1205|0
1647357960000|2022-03-15 15:26:00|1206.5|1205|1206|1205|1206.5|1205|1206|1205|21
1647357970000|2022-03-15 15:26:10|1205|1203.5|1205|1203|1205|1203.5|1205|1203|704
1647358030000|2022-03-15 15:27:10|1204.5|1202.5|1204|1202.5|1204.5|1202.5|1204|1202.5|8
1647358050000|2022-03-15 15:27:30|1203.5||1203.5||1203.5||1203||183
1647358060000|2022-03-15 15:27:40|1204|1203|1205|1204|1205|1204|1204|1203|370
1647358070000|2022-03-15 15:27:50||1203.5||1204||1204||1203.5|0
1647358080000|2022-03-15 15:28:00|1206|1205|1206|1205|1206|1205|1206|1205|369
1647358090000|2022-03-15 15:28:10||1204.5||1204.5||1204.5||1204.5|0
1647358100000|2022-03-15 15:28:20|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|258
1647358110000|2022-03-15 15:28:30|1207|1206|1207|1206|1207|1206|1207|1206|289
1647358120000|2022-03-15 15:28:40|1206|1204.5|1205.5|1204.5|1206|1204.5|1205.5|1204.5|90
1647358140000|2022-03-15 15:29:00|1205||1205||1205||1205||92
1647358150000|2022-03-15 15:29:10|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|3
1647358160000|2022-03-15 15:29:20|1204||1204.5||1204.5||1204||85
1647358170000|2022-03-15 15:29:30||1204||1203.5||1204||1203.5|17
1647358180000|2022-03-15 15:29:40|||||||||42
1647358290000|2022-03-15 15:31:30|||||||||3
1647358340000|2022-03-15 15:32:20|1205|1204|1205|1204|1205|1204|1205|1204|1
1647358350000|2022-03-15 15:32:30|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|100
1647358360000|2022-03-15 15:32:40|1204|1203|1204|1203|1204|1203|1204|1203|175
1647358380000|2022-03-15 15:33:00|1203|1201.5|1202.5|1201.5|1203|1201.5|1202.5|1201.5|20
1647358390000|2022-03-15 15:33:10|1202|1200.5|1201.5|1200.5|1202|1201|1201|1200|623
1647358400000|2022-03-15 15:33:20|1203|1201|1203|1201|1203|1201|1203|1201|327
1647358410000|2022-03-15 15:33:30|1202.5|1201.5|1202.5|1201|1202.5|1201.5|1202.5|1201|0
1647358440000|2022-03-15 15:34:00|1203|1202|1203|1202|1203|1202|1203|1201.5|234
1647358490000|2022-03-15 15:34:50|1203.5|1202.5|1204|1203|1204|1203|1203.5|1202.5|574
1647358500000|2022-03-15 15:35:00|||||||||208
1647358510000|2022-03-15 15:35:10|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|206
1647358520000|2022-03-15 15:35:20|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|11
1647358530000|2022-03-15 15:35:30|1205||1205||1205||1205||42
1647358540000|2022-03-15 15:35:40|1205.5|1205|1203.5|1202|1205.5|1205|1203.5|1202|88
1647358550000|2022-03-15 15:35:50|1203||1203||1203||1203||0
1647358560000|2022-03-15 15:36:00|1203.5|1203|1203.5|1202.5|1203.5|1203|1203.5|1202.5|992
1647358570000|2022-03-15 15:36:10||1203||1202.5||1203||1202.5|151
1647358580000|2022-03-15 15:36:20|||||||||67
1647358590000|2022-03-15 15:36:30||1202||1202||1202||1202|178
1647358610000|2022-03-15 15:36:50|1203|1201.5|1202|1201|1203|1201.5|1201.5|1200.5|459
1647358620000|2022-03-15 15:37:00|||||||||604
1647358630000|2022-03-15 15:37:10||1200.5||1200.5||1200.5||1200.5|0
1647358640000|2022-03-15 15:37:20|||||||||209
1647358650000|2022-03-15 15:37:30||1201.5||1201.5||1201.5||1201.5|0
1647358660000|2022-03-15 15:37:40|1203||1203||1203||1203||75
1647358670000|2022-03-15 15:37:50|1202|1200.5|1202|1200.5|1202|1200.5|1202|1200.5|178
1647358700000|2022-03-15 15:38:20|1201.5|1199.5|1200|1198.5|1201.5|1199.5|1200|1198.5|32
1647358710000|2022-03-15 15:38:30|||||||||200
1647358760000|2022-03-15 15:39:20|1199.5|1197|1199|1197|1199.5|1197|1199|1197|577
1647358770000|2022-03-15 15:39:30||1197.5||1197.5||1197.5||1197.5|0
1647358780000|2022-03-15 15:39:40|1198.5||1198.5||1198.5||1198.5||0
1647358790000|2022-03-15 15:39:50|1198|1196.5|1197.5|1196|1198|1197|1197|1196|668
1647358810000|2022-03-15 15:40:10|1197||1197||1197||1197||487
1647358820000|2022-03-15 15:40:20||1195||1195||1195||1195|101
1647358830000|2022-03-15 15:40:30|1196||1196||1196||1196||0
1647358840000|2022-03-15 15:40:40|1194.5|1194|1193.5|1192|1194.5|1194|1193.5|1192|656
1647358850000|2022-03-15 15:40:50||1191.5||1192||1192||1191.5|0
1647358870000|2022-03-15 15:41:10|1192.5||1193||1193.5||1192.5||184
1647358880000|2022-03-15 15:41:20|1190.5|1189.5|1189|1187.5|1191.5|1190.5|1189|1187.5|1284
1647358890000|2022-03-15 15:41:30|1193.5|1192|1193|1192|1193.5|1192|1193|1192|436
1647358900000|2022-03-15 15:41:40||1191.5||1191.5||1191.5||1191.5|0
1647358910000|2022-03-15 15:41:50|1193.5|1192|1194|1193|1194.5|1193|1193.5|1192|305
1647358920000|2022-03-15 15:42:00|1193.5|1192|1193|1192|1193.5|1192|1193|1192|62
1647358930000|2022-03-15 15:42:10|1194.5|1194|1194.5|1193.5|1194.5|1194|1194.5|1193.5|363
1647358940000|2022-03-15 15:42:20|1194|1192.5|1193.5|1192.5|1194|1192.5|1193.5|1192.5|88
1647358960000|2022-03-15 15:42:40|||||||||295
1647358990000|2022-03-15 15:43:10|1193|1191|1192.5|1190.5|1193|1191|1192.5|1190.5|60
1647359000000|2022-03-15 15:43:20|1192|1191|1192|1191|1192|1191|1192|1191|0
1647359010000|2022-03-15 15:43:30||1190.5||1191||1191||1190.5|150
1647359040000|2022-03-15 15:44:00|||||||||106
1647359050000|2022-03-15 15:44:10|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|1
1647359060000|2022-03-15 15:44:20|1191|1189.5|1191|1189.5|1191|1189.5|1191|1189.5|154
1647359070000|2022-03-15 15:44:30|1190.5||1190.5||1190.5||1190.5||0
1647359080000|2022-03-15 15:44:40|1190|1188.5|1190|1188.5|1190|1188.5|1190|1188.5|118
1647359090000|2022-03-15 15:44:50|1189.5||1190||1190||1189.5||360
1647359120000|2022-03-15 15:45:20|1191.5|1189|1191|1189.5|1191.5|1190|1191|1189|337
1647359140000|2022-03-15 15:45:40|1190|1189|1190|1189|1190|1189|1190|1189|70
1647359150000|2022-03-15 15:45:50|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|325
1647359200000|2022-03-15 15:46:40|1190|1189|1190|1189|1190|1189|1190|1189|28
1647359220000|2022-03-15 15:47:00|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|178
1647359250000|2022-03-15 15:47:30|1189|1186.5|1188|1186.5|1189|1186.5|1188|1186.5|3
1647359260000|2022-03-15 15:47:40|1187.5||1187.5||1187.5||1187.5||0
1647359270000|2022-03-15 15:47:50|1187||1187.5||1187.5||1187||131
1647359280000|2022-03-15 15:48:00|1188|1187|1188|1187|1188|1187|1188|1187|268
1647359290000|2022-03-15 15:48:10|1189|1188|1189|1188|1189|1188|1189|1188|313
1647359300000|2022-03-15 15:48:20|1190||1189.5||1190||1189.5||0
1647359350000|2022-03-15 15:49:10|||||||||19
1647359370000|2022-03-15 15:49:30||1188.5||1188.5||1188.5||1188.5|0
1647359380000|2022-03-15 15:49:40|1190|1189.5|1191|1189.5|1191|1189.5|1190|1189.5|148
1647359430000|2022-03-15 15:50:30|1189|1188|1188.5|1187|1189|1188|1188.5|1187|158
1647359440000|2022-03-15 15:50:40|1189|1187.5|1189|1187.5|1189|1187.5|1189|1187.5|76
1647359450000|2022-03-15 15:50:50|||||||||194
1647359500000|2022-03-15 15:51:40|1188.5|1188|1189|1188|1189|1188|1188.5|1188|104
1647359520000|2022-03-15 15:52:00|1188.5|1187.5|1188|1187.5|1188.5|1187.5|1188|1187.5|201
1647359530000|2022-03-15 15:52:10|1187.5|1187|1186|1185.5|1187.5|1187|1186|1185.5|200
1647359540000|2022-03-15 15:52:20||1185||1185||1185||1185|70
1647359550000|2022-03-15 15:52:30|||||||||259
1647359560000|2022-03-15 15:52:40||1185.5||1185||1185.5||1185|235
1647359570000|2022-03-15 15:52:50|||||||||14
1647359580000|2022-03-15 15:53:00|1185.5||1186.5||1186.5||1185.5||3025
1647359600000|2022-03-15 15:53:20|||||||||84
1647359630000|2022-03-15 15:53:50|1186||1186||1186||1186||0
1647359640000|2022-03-15 15:54:00|||||||||31
1647359650000|2022-03-15 15:54:10|1185|1184.5|1184|1183.5|1185.5|1184.5|1184|1183.5|633
1647359660000|2022-03-15 15:54:20|1183.5|1182.5|1185|1183|1185.5|1184.5|1183.5|1181.5|796
1647359670000|2022-03-15 15:54:30|1184|1182.5|1184|1182.5|1184|1183|1183.5|1181.5|283
1647359680000|2022-03-15 15:54:40|1185|1183|1184.5|1182.5|1185|1184|1184.5|1182.5|527
1647359690000|2022-03-15 15:54:50|1184|1183|1184|1183|1184|1183.5|1184|1183|91
1647359700000|2022-03-15 15:55:00|1183.5|1182|1183.5|1181.5|1183.5|1182|1183.5|1181.5|120
1647359710000|2022-03-15 15:55:10|1183|1181|1183|1181.5|1183|1181.5|1182.5|1181|369
1647359720000|2022-03-15 15:55:20|1182.5|1180.5|1181|1179.5|1182.5|1180.5|1181|1179.5|249
1647359730000|2022-03-15 15:55:30|1181.5|1179|1181.5|1179.5|1181.5|1179.5|1181|1179|61
1647359740000|2022-03-15 15:55:40|1181|1180|1181|1179.5|1181|1180|1181|1179.5|0
1647359750000|2022-03-15 15:55:50|1182.5|1181|1183|1182|1183|1182|1182.5|1181|350
1647359760000|2022-03-15 15:56:00|1182.5|1181.5|1181.5|1181|1182.5|1181.5|1181.5|1181|383
1647359770000|2022-03-15 15:56:10|1181|1180|1183|1182|1183|1182|1181|1180|337
1647359780000|2022-03-15 15:56:20|1182.5|1181|1181.5|1179.5|1182.5|1181|1181.5|1179.5|189
1647359800000|2022-03-15 15:56:40|1183|1182|1183|1182|1183|1182|1182.5|1181|334
1647359810000|2022-03-15 15:56:50|1183.5|1182.5|1184|1183.5|1185|1183.5|1183.5|1182.5|523
1647359820000|2022-03-15 15:57:00|1183.5|1182|1183.5|1182|1183.5|1182|1183.5|1182|130
1647359830000|2022-03-15 15:57:10|||||||||15
1647359850000|2022-03-15 15:57:30|1182.5|1181|1182|1181|1182.5|1181|1181.5|1181|272
1647359870000|2022-03-15 15:57:50|1181.5|1180|1181|1180|1181.5|1180|1181|1180|216
1647359880000|2022-03-15 15:58:00|1182|1181|1182|1181|1182|1181|1182|1181|539
1647359900000|2022-03-15 15:58:20|1181.5|1180|1180|1179|1181.5|1180|1180|1179|236
1647359910000|2022-03-15 15:58:30|1179.5||1180||1180||1179.5||153
1647359920000|2022-03-15 15:58:40|1180.5|1179.5|1182|1180.5|1182|1180.5|1180.5|1179.5|146
1647359930000|2022-03-15 15:58:50|1181.5||1181.5||1181.5||1181.5||0
1647359960000|2022-03-15 15:59:20||1181||1181||1181||1181|85
1647359990000|2022-03-15 15:59:50|1183.5|1182.5|1184.5|1183.5|1184.5|1183.5|1183.5|1182.5|313
1647360000000|2022-03-15 16:00:00|1184|1182.5|1183.5|1182.5|1184|1183.5|1183.5|1182.5|362
1647360010000|2022-03-15 16:00:10|1183|1182|1183|1182|1183|1182|1183|1182|214
1647360020000|2022-03-15 16:00:20|1182.5|1181.5|1182.5|1181|1182.5|1181.5|1182.5|1181|383
1647360030000|2022-03-15 16:00:30|1182||1182||1182||1182||0
1647360040000|2022-03-15 16:00:40|||||||||16
1647360050000|2022-03-15 16:00:50|1181.5|1180.5|1181.5|1180|1181.5|1180.5|1181.5|1180|58
1647360070000|2022-03-15 16:01:10|1181|1179.5|1180.5|1179.5|1181|1179.5|1180.5|1179.5|1327
1647360080000|2022-03-15 16:01:20|1181.5||1181||1181.5||1181||304
1647360090000|2022-03-15 16:01:30|1180.5|1179|1179.5|1177.5|1180.5|1179|1179.5|1177.5|641
1647360100000|2022-03-15 16:01:40||1178||1178||1178||1178|0
1647360110000|2022-03-15 16:01:50||1178.5||1178.5||1178.5||1178.5|0
1647360150000|2022-03-15 16:02:30|1180.5|1179.5|1181|1179.5|1181|1179.5|1180.5|1179.5|321
1647360170000|2022-03-15 16:02:50|1180.5|1179|1180.5|1179|1180.5|1179|1180.5|1179|140
1647360180000|2022-03-15 16:03:00|1180|1178|1180.5|1178.5|1180.5|1178.5|1179|1178|286
1647360190000|2022-03-15 16:03:10|1182|1179.5|1182.5|1180.5|1182.5|1180.5|1182|1179.5|387
1647360220000|2022-03-15 16:03:40||1181.5||1181.5||1181.5||1181.5|237
1647360230000|2022-03-15 16:03:50|1182|1180.5|1182|1181|1182|1181|1182|1180.5|212
1647360250000|2022-03-15 16:04:10|||||||||41
1647360260000|2022-03-15 16:04:20|1182.5|1181.5|1182.5|1181|1182.5|1181.5|1182.5|1181|6
1647360270000|2022-03-15 16:04:30|1182||1182||1182||1182||0
1647360280000|2022-03-15 16:04:40|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|22
1647360290000|2022-03-15 16:04:50|1182|1181|1182|1181|1182|1181|1182|1181|118
1647360340000|2022-03-15 16:05:40|||||||||1
1647360350000|2022-03-15 16:05:50|1183|1181.5|1183|1182|1183.5|1182|1183|1181.5|1111
1647360370000|2022-03-15 16:06:10|1183.5||1183.5||1183.5||1183.5||111
1647360410000|2022-03-15 16:06:50||1182.5||1182.5||1182.5||1182.5|0
1647360450000|2022-03-15 16:07:30|1183|1182|1183|1182|1183|1182|1183|1182|277
1647360520000|2022-03-15 16:08:40|1182.5||1182.5||1182.5||1182.5||5
1647360530000|2022-03-15 16:08:50|||||||||177
1647360540000|2022-03-15 16:09:00||1181.5||1182||1182||1181.5|431
1647360560000|2022-03-15 16:09:20|1183.5|1181.5|1184|1183|1184|1183|1183.5|1181.5|1129
1647360590000|2022-03-15 16:09:50|||||||||332
1647360620000|2022-03-15 16:10:20|1183.5|1182|1183.5|1182|1183.5|1182|1183.5|1182|314
1647360630000|2022-03-15 16:10:30|1183||1183||1183||1183||323
1647360680000|2022-03-15 16:11:20|1182|1181|1182|1181|1182|1181|1182|1181|408
1647360690000|2022-03-15 16:11:30|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|514
1647360700000|2022-03-15 16:11:40|||||||||100
1647360710000|2022-03-15 16:11:50|1181||1181.5||1181.5||1181||789
1647360720000|2022-03-15 16:12:00|1182|1181|1182|1181|1182|1181|1182|1181|223
1647360760000|2022-03-15 16:12:40|||||||||10
1647360770000|2022-03-15 16:12:50|1181.5||1181.5||1181.5||1181.5||212
1647360780000|2022-03-15 16:13:00|||||||||111
1647360790000|2022-03-15 16:13:10|1182||1182||1182||1182||192
1647360800000|2022-03-15 16:13:20|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|49
1647360820000|2022-03-15 16:13:40|1183|1182|1184|1182.5|1184|1182.5|1183|1182|321
1647360830000|2022-03-15 16:13:50|1184.5||1184.5||1184.5||1184.5||199
1647360860000|2022-03-15 16:14:20||1183.5||1183.5||1183.5||1183.5|184
1647360880000|2022-03-15 16:14:40|1184|1182|1184|1182|1184|1182|1184|1182|170
1647360900000|2022-03-15 16:15:00|||||||||204
1647360910000|2022-03-15 16:15:10|||||||||140
1647360930000|2022-03-15 16:15:30||1182.5||1182||1182.5||1182|254
1647360940000|2022-03-15 16:15:40||1182.5||1182||1182.5||1182|0
1647360950000|2022-03-15 16:15:50|1183.5||1184||1184||1183.5||366
1647360960000|2022-03-15 16:16:00|1183.5||1183.5||1183.5||1183.5||0
1647361050000|2022-03-15 16:17:30|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.5|135
1647361110000|2022-03-15 16:18:30|1183.5|1182|1183|1182|1183.5|1182|1183|1182|50
1647361120000|2022-03-15 16:18:40|1183.5||1183.5||1183.5||1183.5||0
1647361180000|2022-03-15 16:19:40|||||||||164
1647361190000|2022-03-15 16:19:50|1184||1184||1184||1184||0
1647361200000|2022-03-15 16:20:00|1183.5||1183.5||1183.5||1183.5||0
1647361230000|2022-03-15 16:20:30|||||||||22
1647361260000|2022-03-15 16:21:00|1184.5|1183|1184.5|1183|1184.5|1183|1184.5|1183|209
1647361270000|2022-03-15 16:21:10|1185||1185||1185||1185||200
1647361320000|2022-03-15 16:22:00||1183.5||1183.5||1183.5||1183.5|0
1647361340000|2022-03-15 16:22:20|1184|1183|1184.5|1182.5|1184.5|1183|1184|1182.5|300
1647361350000|2022-03-15 16:22:30|1184||1184||1184||1184||0
1647361380000|2022-03-15 16:23:00|1184.5||1184.5||1184.5||1184.5||0
1647361400000|2022-03-15 16:23:20||1183||1183||1183||1183|0
1647361430000|2022-03-15 16:23:50|1185||1185||1185||1185||235
1647361490000|2022-03-15 16:24:50|1184.5||1184.5||1184.5||1184.5||0
1647361500000|2022-03-15 16:25:00|1184||1184.5||1184.5||1184||370
1647361510000|2022-03-15 16:25:10|||||||||200
1647361520000|2022-03-15 16:25:20|1185|1183.5|1185.5|1183.5|1185.5|1183.5|1185|1183.5|98
1647361540000|2022-03-15 16:25:40|1186|1184.5|1186|1184.5|1186|1184.5|1186|1184.5|248
1647361550000|2022-03-15 16:25:50|1186.5||1186.5||1186.5||1186.5||19
1647361560000|2022-03-15 16:26:00||1185||1185||1185||1185|0
1647361570000|2022-03-15 16:26:10|||||||||272
1647361600000|2022-03-15 16:26:40|1187|1185.5|1187|1185.5|1187|1185.5|1187|1185.5|0
1647361610000|2022-03-15 16:26:50|1186.5|1184.5|1186|1184.5|1186.5|1184.5|1186|1184.5|71
1647361650000|2022-03-15 16:27:30|1187|1185.5|1187|1185.5|1187|1185.5|1187|1185.5|270
1647361660000|2022-03-15 16:27:40|1187.5||1187||1187.5||1187||75
1647361680000|2022-03-15 16:28:00|1187.5|1186|1187.5|1186|1187.5|1186|1187.5|1186|175
1647361720000|2022-03-15 16:28:40|1189|1186.5|1189|1186.5|1189|1186.5|1189|1186.5|0
1647361730000|2022-03-15 16:28:50||1187||1187||1187||1187|0
1647361750000|2022-03-15 16:29:10|1188.5|1186.5|1187.5|1186|1188.5|1186.5|1187.5|1186|76
1647361770000|2022-03-15 16:29:30|1189|1187|1189|1187.5|1189|1187.5|1189|1187|0
1647361780000|2022-03-15 16:29:40||1187||1187||1187||1187|0
1647361790000|2022-03-15 16:29:50||1188||1188||1188||1188|0
1647417620000|2022-03-16 08:00:20|1210|1205|1209.5|1205|1210|1205|1209.5|1205|4293
1647417630000|2022-03-16 08:00:30|1209||1209||1209||1209||13
1647417650000|2022-03-16 08:00:50|1208.5|1203|1207|1203|1208.5|1203|1207|1203|238
1647417660000|2022-03-16 08:01:00|1206|1200.5|1205.5|1200.5|1207|1200.5|1205.5|1200.5|0
1647417710000|2022-03-16 08:01:50|1208.5|1206|1208.5|1206|1208.5|1206|1208.5|1206|795
1647417720000|2022-03-16 08:02:00|1212.5|1208|1213.5|1211|1215.5|1211|1212.5|1208|109
1647417730000|2022-03-16 08:02:10||1211.5||1211.5||1211.5||1211.5|1000
1647417740000|2022-03-16 08:02:20|||||||||48
1647417760000|2022-03-16 08:02:40|1213||1213||1213||1213||0
1647417770000|2022-03-16 08:02:50||1211||1211||1211||1211|800
1647417780000|2022-03-16 08:03:00|1212|1209|1209.5|1207|1212|1209|1209.5|1206.5|221
1647417800000|2022-03-16 08:03:20|1213.5|1207.5|1213.5|1209|1213.5|1209|1213.5|1207.5|311
1647417810000|2022-03-16 08:03:30|1214|1210|1217|1214|1218|1214|1214|1210|0
1647417820000|2022-03-16 08:03:40|1217.5||1217.5||1217.5||1217.5||282
1647417830000|2022-03-16 08:03:50|1217|1212|1214|1209.5|1217|1212|1214|1209.5|99
1647417850000|2022-03-16 08:04:10||1211.5||1211||1211.5||1210|1
1647417860000|2022-03-16 08:04:20|1216|1210.5|1216.5|1213|1216.5|1213|1216|1210.5|96
1647417870000|2022-03-16 08:04:30||1213.5||1213.5||1213.5||1213.5|0
1647417880000|2022-03-16 08:04:40||1214||1214.5||1214.5||1214|800
1647417890000|2022-03-16 08:04:50|1217|1215|1218|1215|1218|1216.5|1217|1215|621
1647417900000|2022-03-16 08:05:00|1217.5|1215.5|1218|1215.5|1218|1215.5|1217.5|1215.5|0
1647417910000|2022-03-16 08:05:10|1219|1216|1221|1217.5|1221|1217.5|1219|1216|258
1647417920000|2022-03-16 08:05:20|1221.5|1218|1222.5|1219.5|1222.5|1219.5|1221.5|1218|308
1647417930000|2022-03-16 08:05:30|1219.5|1216|1219.5|1216|1219.5|1216|1219.5|1216|112
1647417940000|2022-03-16 08:05:40|1220|1218|1222|1218|1222|1218|1220|1218|0
1647417950000|2022-03-16 08:05:50|1221.5||1222||1222||1221.5||0
1647417960000|2022-03-16 08:06:00|1222.5||1222||1222.5||1222||0
1647417980000|2022-03-16 08:06:20|1221.5|1215|1220.5|1217|1221.5|1217|1218.5|1215|369
1647417990000|2022-03-16 08:06:30|1222.5|1217.5|1222.5|1218.5|1222.5|1219|1222.5|1217.5|107
1647418000000|2022-03-16 08:06:40|1225|1220.5|1224|1220|1225|1220.5|1224|1219|150
1647418010000|2022-03-16 08:06:50|||||||||494
1647418020000|2022-03-16 08:07:00|||||||||31
1647418030000|2022-03-16 08:07:10||1220.5||1220.5||1220.5||1220.5|0
1647418040000|2022-03-16 08:07:20|||||||||3
1647418050000|2022-03-16 08:07:30|1222|1219|1222.5|1219|1222.5|1219|1222|1219|195
1647418090000|2022-03-16 08:08:10|1222||1222.5||1222.5||1222||0
1647418110000|2022-03-16 08:08:30||1220||1220||1220||1220|0
1647418140000|2022-03-16 08:09:00|1225|1222|1226.5|1224|1227.5|1225|1225|1222|886
1647418150000|2022-03-16 08:09:10|1223.5|1221.5|1221.5|1219.5|1223.5|1221.5|1221.5|1219.5|1292
1647418160000|2022-03-16 08:09:20|1222.5|1218.5|1222.5|1219.5|1222.5|1219.5|1222.5|1218.5|0
1647418180000|2022-03-16 08:09:40|||||||||5
1647418200000|2022-03-16 08:10:00|1226.5|1224.5|1226|1224.5|1226.5|1224.5|1226|1224.5|202
1647418210000|2022-03-16 08:10:10|1228|1226|1228|1226|1228|1227|1228|1226|156
1647418220000|2022-03-16 08:10:20|||||||||225
1647418230000|2022-03-16 08:10:30|1230|1226.5|1230|1227.5|1230|1227.5|1230|1226.5|396
1647418240000|2022-03-16 08:10:40|1232|1228.5|1231|1228.5|1232|1229.5|1231|1228.5|557
1647418250000|2022-03-16 08:10:50|1230|1227.5|1230|1227.5|1230|1227.5|1230|1227.5|1101
1647418260000|2022-03-16 08:11:00|1228|1226|1228|1226|1228|1226|1228|1226|328
1647418270000|2022-03-16 08:11:10|1227.5|1225.5|1226|1224|1227.5|1225.5|1226|1224|200
1647418280000|2022-03-16 08:11:20|1225|1223|1225|1223|1225|1223|1225|1223|158
1647418290000|2022-03-16 08:11:30|1224.5||1224.5||1224.5||1224.5||0
1647418300000|2022-03-16 08:11:40|1225|1223.5|1225|1223|1225|1223.5|1225|1223|365
1647418310000|2022-03-16 08:11:50|1224.5|1222.5|1224.5|1222.5|1224.5|1222.5|1224.5|1222.5|267
1647418330000|2022-03-16 08:12:10|1223|1221|1222.5|1221|1223|1221|1222.5|1221|118
1647418340000|2022-03-16 08:12:20|1222||1223||1223||1222||23
1647418350000|2022-03-16 08:12:30|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|70
1647418380000|2022-03-16 08:13:00||1221||1221||1221||1221|0
1647418400000|2022-03-16 08:13:20|1222|1219.5|1221.5|1219.5|1222|1220|1221.5|1219|184
1647418420000|2022-03-16 08:13:40|1222|1220.5|1223.5|1222|1223.5|1222|1222|1220.5|103
1647418430000|2022-03-16 08:13:50|1223|1223|1225|1224|1225|1224|1223|1223|268
1647418440000|2022-03-16 08:14:00|1225.5||1225.5||1225.5||1225.5||26
1647418450000|2022-03-16 08:14:10|||||||||837
1647418480000|2022-03-16 08:14:40|1226.5|1224.5|1227.5|1225.5|1227.5|1225.5|1226.5|1224.5|1096
1647418490000|2022-03-16 08:14:50|1227|1225|1225.5|1224|1227|1225|1225.5|1223|0
1647418510000|2022-03-16 08:15:10|1221|1219|1222|1220|1222|1220|1221|1219|476
1647418520000|2022-03-16 08:15:20|1222.5|1219.5|1223|1221|1225|1223.5|1222.5|1219.5|667
1647418530000|2022-03-16 08:15:30|1222.5|1220.5|1222|1220|1222.5|1221|1222|1220|472
1647418560000|2022-03-16 08:16:00|1221|1220.5|1221|1220|1222|1220.5|1221|1220|270
1647418570000|2022-03-16 08:16:10|1220.5|1218|1218.5|1216|1220.5|1218|1218.5|1216|551
1647418580000|2022-03-16 08:16:20|1217.5|1215.5|1217.5|1215.5|1217.5|1215.5|1217.5|1215.5|0
1647418590000|2022-03-16 08:16:30|1218.5|1216.5|1220|1216.5|1220|1216.5|1218.5|1216.5|171
1647418600000|2022-03-16 08:16:40|1219.5||1220||1220||1219.5||0
1647418610000|2022-03-16 08:16:50|1219.5||1218.5||1219.5||1218.5||0
1647418620000|2022-03-16 08:17:00|1220||1219.5||1220||1219.5||150
1647418630000|2022-03-16 08:17:10|1220||1220||1220||1220||0
1647418640000|2022-03-16 08:17:20|1219.5||1220||1220||1219.5||63
1647418650000|2022-03-16 08:17:30|1219.5|1220.5|1222|1220|1222|1220.5|1219.5|1220|157
1647418660000|2022-03-16 08:17:40|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|0
1647418670000|2022-03-16 08:17:50|1222|1221.5|1224|1222.5|1224|1222.5|1222|1221.5|489
1647418680000|2022-03-16 08:18:00|1223.5|1222|1223.5|1221.5|1223.5|1222|1223.5|1221.5|0
1647418690000|2022-03-16 08:18:10||1220.5||1220.5||1220.5||1220.5|50
1647418700000|2022-03-16 08:18:20||1221||1221||1221||1221|0
1647418750000|2022-03-16 08:19:10||1221.5||1221.5||1221.5||1221.5|0
1647418760000|2022-03-16 08:19:20|1224|1222|1226|1224|1226.5|1225.5|1224|1222|353
1647418770000|2022-03-16 08:19:30|1225|1222|1225|1222.5|1225|1222.5|1225|1222|74
1647418780000|2022-03-16 08:19:40|1224.5||1224.5||1224.5||1224.5||0
1647418790000|2022-03-16 08:19:50|1225|1223.5|1225.5|1223.5|1226|1223.5|1225|1223.5|244
1647418800000|2022-03-16 08:20:00|1225|1223|1225|1223|1225|1223|1225|1223|0
1647418810000|2022-03-16 08:20:10|1225.5|1223.5|1225.5|1223.5|1225.5|1223.5|1225.5|1223.5|5
1647418840000|2022-03-16 08:20:40|1226|1224|1226|1224|1226|1224|1226|1224|294
1647418860000|2022-03-16 08:21:00|1226.5|1225|1226.5|1225|1226.5|1225|1226.5|1225|71
1647418870000|2022-03-16 08:21:10|1226|1225.5|1226|1224|1226|1225.5|1226|1224|619
1647418880000|2022-03-16 08:21:20|1225.5|1223.5|1226|1224|1226|1224|1225.5|1223.5|0
1647418890000|2022-03-16 08:21:30|1225.5|1223.5|1226.5|1224|1226.5|1224|1225.5|1223.5|359
1647418910000|2022-03-16 08:21:50|1229|1228|1230.5|1228|1230.5|1228|1229|1227.5|32
1647418920000|2022-03-16 08:22:00|1230||1230||1230||1230||25
1647418930000|2022-03-16 08:22:10|1229.5|1229|1230|1228.5|1230|1229|1229.5|1228.5|350
1647418950000|2022-03-16 08:22:30|1232|1229|1232|1229.5|1232|1229.5|1232|1228.5|541
1647418960000|2022-03-16 08:22:40|1231|1227.5|1229|1227.5|1231|1227.5|1229|1227.5|48
1647418970000|2022-03-16 08:22:50|1229.5|1228|1231|1229|1231|1229|1229.5|1228|361
1647418980000|2022-03-16 08:23:00|1231.5|1230|1231|1230|1231.5|1230|1231|1230|163
1647418990000|2022-03-16 08:23:10|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|150
1647419000000|2022-03-16 08:23:20|1231|1229|1231|1229|1231.5|1229|1231|1229|160
1647419020000|2022-03-16 08:23:40|1229|1228.5|1229|1228|1229|1228.5|1229|1228|0
1647419040000|2022-03-16 08:24:00|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|0
1647419050000|2022-03-16 08:24:10|1228|1225|1227|1225|1228|1225|1227|1225|150
1647419060000|2022-03-16 08:24:20|1226|1223.5|1226|1223.5|1226|1223.5|1226|1223.5|37
1647419120000|2022-03-16 08:25:20|1225.5|1224|1224|1222.5|1225.5|1224|1224|1222|119
1647419130000|2022-03-16 08:25:30|1223.5|1221|1224|1223|1224|1223|1222|1220.5|618
1647419140000|2022-03-16 08:25:40|1223.5|1222.5|1222.5|1221|1223.5|1222.5|1222.5|1221|351
1647419160000|2022-03-16 08:26:00|1221.5|1220.5|1221.5|1219.5|1221.5|1220.5|1221.5|1219.5|0
1647419170000|2022-03-16 08:26:10|||||||||52
1647419180000|2022-03-16 08:26:20|1222|1221.5|1226|1224|1226|1224|1222|1221.5|867
1647419200000|2022-03-16 08:26:40|1225.5||1225.5||1225.5||1225.5||2000
1647419210000|2022-03-16 08:26:50|1224.5|1224.5|1225|1223|1225|1224.5|1224.5|1223|107
1647419230000|2022-03-16 08:27:10|1225.5|1223.5|1225.5|1224|1225.5|1224|1225.5|1223.5|183
1647419240000|2022-03-16 08:27:20|1228|1225.5|1227.5|1225.5|1228|1226|1227.5|1225.5|257
1647419250000|2022-03-16 08:27:30|1228|1226.5|1228|1226.5|1228|1226.5|1228|1226.5|0
1647419260000|2022-03-16 08:27:40||1227.5||1227.5||1227.5||1227.5|0
1647419270000|2022-03-16 08:27:50|1227.5|1227|1227|1226|1227.5|1227|1227|1226|404
1647419280000|2022-03-16 08:28:00|1226.5|1224.5|1226.5|1224.5|1226.5|1224.5|1226.5|1224.5|263
1647419300000|2022-03-16 08:28:20|1227.5|1225|1227.5|1225.5|1227.5|1225.5|1227.5|1225|227
1647419310000|2022-03-16 08:28:30|1226.5|1224.5|1226.5|1224.5|1226.5|1224.5|1226.5|1224.5|97
1647419340000|2022-03-16 08:29:00|1226|1224|1224.5|1223|1226|1224|1224.5|1223|492
1647419350000|2022-03-16 08:29:10|1224|1224|1227|1225.5|1227|1225.5|1224|1224|246
1647419360000|2022-03-16 08:29:20|1226.5|1226|1226.5|1225|1226.5|1226|1226.5|1225|340
1647419380000|2022-03-16 08:29:40|1227.5|1225.5|1227.5|1225.5|1227.5|1225.5|1227.5|1225.5|332
1647419400000|2022-03-16 08:30:00|1226|1224.5|1227.5|1225|1227.5|1225|1226|1224.5|358
1647419410000|2022-03-16 08:30:10|1228|1226.5|1227|1225.5|1228|1226.5|1227|1225.5|130
1647419450000|2022-03-16 08:30:50|1227.5|1226|1227.5|1226|1227.5|1226|1227.5|1226|175
1647419460000|2022-03-16 08:31:00|1227|1225.5|1226|1223.5|1227|1225.5|1226|1223.5|677
1647419470000|2022-03-16 08:31:10||1224||1224||1224||1224|0
1647419480000|2022-03-16 08:31:20||1223.5||1223.5||1223.5||1223.5|0
1647419490000|2022-03-16 08:31:30|1225.5|1223|1225|1223|1225.5|1223|1225|1223|0
1647419530000|2022-03-16 08:32:10|||||||||477
1647419540000|2022-03-16 08:32:20|1224.5|1222.5|1224.5|1223|1224.5|1223|1223.5|1222.5|31
1647419550000|2022-03-16 08:32:30|1225|1224|1225.5|1224|1225.5|1224|1225|1224|106
1647419560000|2022-03-16 08:32:40|1226|1225|1227.5|1226|1227.5|1226|1226|1225|677
1647419570000|2022-03-16 08:32:50|1228|1227|1229|1227.5|1229|1228|1228|1227|227
1647419580000|2022-03-16 08:33:00|1228.5||1228.5||1228.5||1228.5||174
1647419590000|2022-03-16 08:33:10||1226.5||1226.5||1226.5||1226.5|184
1647419600000|2022-03-16 08:33:20|1228||1228.5||1228.5||1228||0
1647419610000|2022-03-16 08:33:30|1228||1227.5||1228.5||1227.5||0
1647419620000|2022-03-16 08:33:40|1229|1228|1228.5|1227|1229|1228|1228.5|1227|161
1647419640000|2022-03-16 08:34:00|1229|1227.5|1230|1229|1230|1229|1229|1227|1018
1647419670000|2022-03-16 08:34:30|1229.5|1228|1229.5|1228|1229.5|1228|1229.5|1228|665
1647419680000|2022-03-16 08:34:40|1228.5|1227|1229|1228|1229|1228|1228.5|1227|150
1647419700000|2022-03-16 08:35:00|1228.5|1227.5|1228.5|1227|1228.5|1227.5|1227.5|1226|37
1647419710000|2022-03-16 08:35:10|1229||1228.5||1229||1228.5||150
1647419720000|2022-03-16 08:35:20||1227.5||1227.5||1227.5||1227.5|0
1647419750000|2022-03-16 08:35:50|1229||1229||1229||1229||250
1647419760000|2022-03-16 08:36:00|1228.5|1227|1229.5|1228.5|1229.5|1228.5|1228.5|1227|405
1647419770000|2022-03-16 08:36:10|1229|1229|1230|1229|1230|1229|1229|1229|7
1647419780000|2022-03-16 08:36:20||1228.5||1229.5||1229.5||1228.5|201
1647419790000|2022-03-16 08:36:30|1232|1231|1232|1231|1232|1231|1232|1231|89
1647419800000|2022-03-16 08:36:40|1231.5|1229.5|1230.5|1229|1231.5|1229.5|1230.5|1229|289
1647419810000|2022-03-16 08:36:50||1229.5||1229.5||1229.5||1229.5|0
1647419820000|2022-03-16 08:37:00|1232|1230|1231.5|1230|1232|1230.5|1231.5|1230|79
1647419840000|2022-03-16 08:37:20|1232|1230.5|1232|1230.5|1232|1230.5|1232|1230.5|0
1647419850000|2022-03-16 08:37:30|1231.5|1230|1232|1230.5|1232|1230.5|1231.5|1230|0
1647419860000|2022-03-16 08:37:40|1231.5|1230|1231.5|1230|1231.5|1230|1231.5|1230|217
1647419880000|2022-03-16 08:38:00|1230.5|1228.5|1230.5|1228.5|1230.5|1228.5|1230.5|1228.5|620
1647419890000|2022-03-16 08:38:10|1231.5|1229.5|1231.5|1229.5|1231.5|1229.5|1231.5|1229.5|0
1647419900000|2022-03-16 08:38:20|1230.5|1228.5|1229.5|1228.5|1230.5|1228.5|1229.5|1228.5|4
1647419910000|2022-03-16 08:38:30|1230.5|1229|1230.5|1229|1230.5|1229|1230.5|1229|230
1647419930000|2022-03-16 08:38:50|1230||1230||1230||1230||0
1647419950000|2022-03-16 08:39:10|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|200
1647419980000|2022-03-16 08:39:40|1229|1228|1228.5|1228|1229.5|1228.5|1228.5|1228|346
1647419990000|2022-03-16 08:39:50|1229.5||1229.5||1229.5||1229.5||140
1647420000000|2022-03-16 08:40:00|||||||||84
1647420010000|2022-03-16 08:40:10|1230|1228.5|1230.5|1229|1230.5|1229.5|1230|1228.5|906
1647420020000|2022-03-16 08:40:20|1230|1228.5|1230|1228.5|1230|1228.5|1230|1228.5|0
1647420040000|2022-03-16 08:40:40|1233|1231.5|1233.5|1232.5|1233.5|1232.5|1233|1231.5|215
1647420050000|2022-03-16 08:40:50|1232|1230.5|1232|1230|1232|1230.5|1231.5|1230|61
1647420060000|2022-03-16 08:41:00|1231||1231||1231||1231||0
1647420080000|2022-03-16 08:41:20||1229.5||1229.5||1229.5||1229.5|7
1647420090000|2022-03-16 08:41:30|1230|1227|1229|1227|1230|1227|1229|1227|6
1647420100000|2022-03-16 08:41:40|1228.5||1228.5||1228.5||1228.5||0
1647420120000|2022-03-16 08:42:00|1231|1229.5|1231|1229.5|1232|1230|1231|1229.5|19
1647420130000|2022-03-16 08:42:10|1230.5|1230|1231|1229.5|1231|1230|1230.5|1229.5|699
1647420140000|2022-03-16 08:42:20|1230.5|1228.5|1229.5|1228.5|1230.5|1228.5|1229.5|1228.5|370
1647420150000|2022-03-16 08:42:30||1228||1228||1228||1228|0
1647420170000|2022-03-16 08:42:50|1229|1229|1230.5|1229.5|1230.5|1229.5|1229|1229|6
1647420200000|2022-03-16 08:43:20|1230|1228|1230|1228|1230|1228|1230|1228|160
1647420240000|2022-03-16 08:44:00|||||||||168
1647420250000|2022-03-16 08:44:10||1227.5||1227.5||1227.5||1227.5|46
1647420260000|2022-03-16 08:44:20|1229|1227|1229|1227|1229|1227|1229|1227|204
1647420280000|2022-03-16 08:44:40|1228.5|1229|1230.5|1229|1230.5|1229|1228.5|1229|27
1647420290000|2022-03-16 08:44:50|1230|1228.5|1229.5|1228.5|1230|1228.5|1229.5|1228.5|5
1647420300000|2022-03-16 08:45:00|||||||||99
1647420310000|2022-03-16 08:45:10|1228.5|1227.5|1227.5|1226|1228.5|1227.5|1227.5|1225.5|271
1647420330000|2022-03-16 08:45:30|1228.5|1227|1228.5|1227|1228.5|1227|1228.5|1227|180
1647420360000|2022-03-16 08:46:00|1228|1227.5|1228|1227|1228|1227.5|1228|1227|0
1647420370000|2022-03-16 08:46:10|1230.5|1229|1230.5|1229|1230.5|1229|1230|1229|145
1647420380000|2022-03-16 08:46:20|1230||1230||1230||1230||0
1647420410000|2022-03-16 08:46:50|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|117
1647420420000|2022-03-16 08:47:00|1231|1230|1230.5|1229|1231|1230|1230.5|1229|401
1647420440000|2022-03-16 08:47:20||1229.5||1229.5||1229.5||1229.5|1
1647420490000|2022-03-16 08:48:10|1230|1228.5|1230|1228.5|1230|1228.5|1230|1228.5|206
1647420500000|2022-03-16 08:48:20|1229.5|1227.5|1230.5|1228|1230.5|1228|1229|1227.5|296
1647420510000|2022-03-16 08:48:30|1229.5|1228.5|1230.5|1228.5|1230.5|1228.5|1229.5|1228.5|112
1647420550000|2022-03-16 08:49:10|1229.5|1227.5|1228.5|1227|1229.5|1227.5|1227.5|1226.5|478
1647420570000|2022-03-16 08:49:30|1230.5|1229|1230.5|1229|1230.5|1229|1230.5|1229|22
1647420600000|2022-03-16 08:50:00|1232|1230|1232|1230|1232|1230|1232|1230|705
1647420610000|2022-03-16 08:50:10|1231.5||1232||1232||1231.5||0
1647420640000|2022-03-16 08:50:40||1230.5||1230.5||1230.5||1230.5|0
1647420660000|2022-03-16 08:51:00|1233.5|1232|1234|1233|1234.5|1233|1233.5|1232|522
1647420670000|2022-03-16 08:51:10|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|150
1647420690000|2022-03-16 08:51:30|1234|1231.5|1233.5|1231.5|1234|1231.5|1233.5|1231.5|101
1647420720000|2022-03-16 08:52:00|||||||||329
1647420730000|2022-03-16 08:52:10|1233|1232|1232.5|1231|1234|1232|1232.5|1231|370
1647420740000|2022-03-16 08:52:20|1233.5|1231.5|1232.5|1231|1233.5|1231.5|1232.5|1231|0
1647420760000|2022-03-16 08:52:40|1232||1232||1232||1232||326
1647420770000|2022-03-16 08:52:50|||||||||5
1647420780000|2022-03-16 08:53:00|1231.5|1230.5|1230.5|1230|1231.5|1230.5|1230.5|1230|1018
1647420790000|2022-03-16 08:53:10|1231||1230.5||1231||1230.5||187
1647420800000|2022-03-16 08:53:20|1231||1231||1231||1231||0
1647420810000|2022-03-16 08:53:30|||||||||7404
1647420820000|2022-03-16 08:53:40|1230.5|1229|1230|1228.5|1230.5|1229|1229.5|1228|197
1647420830000|2022-03-16 08:53:50|1229.5||1230||1230||1229.5||134
1647420850000|2022-03-16 08:54:10|1231|1230|1231|1230|1231|1230|1231|1230|62
1647420860000|2022-03-16 08:54:20|1231.5|1230.5|1233.5|1232|1233.5|1232|1231.5|1230.5|236
1647420870000|2022-03-16 08:54:30|1233||1232.5||1233||1232.5||203
1647420880000|2022-03-16 08:54:40|1232|1231|1232.5|1231|1232.5|1231|1232|1231|4
1647420900000|2022-03-16 08:55:00|1231.5|1230|1231|1230|1231.5|1230|1231|1230|159
1647420910000|2022-03-16 08:55:10|1230.5|1230.5|1230.5|1229|1230.5|1230.5|1230.5|1229|525
1647420920000|2022-03-16 08:55:20|1230||1230.5||1230.5||1230||0
1647420950000|2022-03-16 08:55:50|1230|1228|1229.5|1228|1230|1228|1229.5|1228|61
1647420960000|2022-03-16 08:56:00|1230||1230||1230||1230||0
1647420970000|2022-03-16 08:56:10|1229.5||1229.5||1229.5||1229.5||0
1647421020000|2022-03-16 08:57:00|1229|1227|1229|1227.5|1229|1227.5|1229|1227|155
1647421030000|2022-03-16 08:57:10|1228.5|1227|1228|1227|1228.5|1227|1228|1227|380
1647421080000|2022-03-16 08:58:00||1226.5||1226.5||1226.5||1226.5|100
1647421100000|2022-03-16 08:58:20|1227.5||1227.5||1227.5||1227.5||0
1647421110000|2022-03-16 08:58:30|1226.5|1225|1226|1224.5|1226.5|1225|1226|1224.5|124
1647421160000|2022-03-16 08:59:20|1224.5|1224|1224.5|1224|1224.5|1224|1224.5|1224|154
1647421170000|2022-03-16 08:59:30|1224|1222.5|1224|1222.5|1224|1222.5|1224|1222.5|21
1647421180000|2022-03-16 08:59:40|1225.5|1224|1223.5|1222.5|1225.5|1224|1223.5|1222.5|323
1647421190000|2022-03-16 08:59:50|||||||||1725
1647421200000|2022-03-16 09:00:00|1224||1224||1224||1224||293
1647421210000|2022-03-16 09:00:10|1223.5||1223.5||1223.5||1223.5||0
1647421230000|2022-03-16 09:00:30|1223|1221|1223|1221|1223|1221|1223|1221|49849
1647421280000|2022-03-16 09:01:20|1222.5|1221.5|1222|1220.5|1222.5|1221.5|1222|1220.5|560
1647421300000|2022-03-16 09:01:40|1221.5|1219.5|1218.5|1217|1221.5|1219.5|1218.5|1217|586
1647421320000|2022-03-16 09:02:00|1220.5|1218.5|1221.5|1219.5|1221.5|1219.5|1220.5|1218.5|595
1647421330000|2022-03-16 09:02:10|1222.5|1221|1222.5|1221|1222.5|1221|1222.5|1221|325
1647421340000|2022-03-16 09:02:20||1221.5||1221||1222||1221|144
1647421360000|2022-03-16 09:02:40|1222|1220.5|1222|1220|1222|1220.5|1222|1220|349
1647421380000|2022-03-16 09:03:00|1221.5|1219.5|1220.5|1219.5|1221.5|1219.5|1220.5|1219.5|17
1647421390000|2022-03-16 09:03:10||1218.5||1218.5||1218.5||1218.5|6
1647421400000|2022-03-16 09:03:20|1220||1220||1220||1220||0
1647421420000|2022-03-16 09:03:40|1219.5||1219.5||1219.5||1219.5||0
1647421430000|2022-03-16 09:03:50||1218||1218.5||1218.5||1218|215
1647421440000|2022-03-16 09:04:00|||||||||548
1647421480000|2022-03-16 09:04:40|1219|1218|1218.5|1217.5|1219|1218|1218.5|1217.5|484
1647421490000|2022-03-16 09:04:50|||||||||154
1647421500000|2022-03-16 09:05:00|1218|1218.5|1219.5|1218.5|1219.5|1218.5|1218|1218.5|19
1647421510000|2022-03-16 09:05:10|1219|1219|1221|1220|1221|1220|1219|1219|541
1647421560000|2022-03-16 09:06:00|1220.5|1219|1220.5|1219|1220.5|1219|1220.5|1219|125
1647421570000|2022-03-16 09:06:10|1222|1221|1221.5|1220|1222|1221|1221.5|1220|387
1647421580000|2022-03-16 09:06:20|1221||1221.5||1221.5||1221||0
1647421630000|2022-03-16 09:07:10|||||||||102
1647421640000|2022-03-16 09:07:20|1222|1220.5|1222.5|1221.5|1222.5|1221.5|1222|1220.5|515
1647421650000|2022-03-16 09:07:30|1223||1223||1223||1223||5
1647421670000|2022-03-16 09:07:50|||||||||138
1647421680000|2022-03-16 09:08:00|1222|1220.5|1220.5|1219|1222.5|1220.5|1220.5|1219|676
1647421690000|2022-03-16 09:08:10|1223|1221|1223|1221|1223|1221|1223|1221|404
1647421750000|2022-03-16 09:09:10|1222.5||1222.5||1222.5||1222.5||0
1647421840000|2022-03-16 09:10:40|||||||||1220
1647421870000|2022-03-16 09:11:10|1223||1222.5||1223||1222.5||33
1647421880000|2022-03-16 09:11:20|1223||1223||1223||1223||426
1647421910000|2022-03-16 09:11:50|1222.5||1222.5||1222.5||1222.5||0
1647421940000|2022-03-16 09:12:20|1221|1220|1220.5|1219.5|1221|1220|1220.5|1219.5|422
1647421950000|2022-03-16 09:12:30||1219||1219||1219||1219|16
1647421960000|2022-03-16 09:12:40||1219.5||1219.5||1219.5||1219.5|471
1647421970000|2022-03-16 09:12:50|1222|1220|1222|1220.5|1222|1220.5|1222|1220|7
1647421990000|2022-03-16 09:13:10|||||||||358
1647422020000|2022-03-16 09:13:40|||||||||162
1647422040000|2022-03-16 09:14:00||1221||1221||1221||1221|0
1647422050000|2022-03-16 09:14:10|1221.5|1220.5|1221|1220.5|1221.5|1220.5|1221|1220.5|197
1647422060000|2022-03-16 09:14:20|||||||||19
1647422070000|2022-03-16 09:14:30||1220||1220||1220||1220|4
1647422080000|2022-03-16 09:14:40|||||||||20
1647422100000|2022-03-16 09:15:00|||||||||243
1647422120000|2022-03-16 09:15:20|||||||||160
1647422150000|2022-03-16 09:15:50|||||||||154
1647422220000|2022-03-16 09:17:00|||||||||61
1647422230000|2022-03-16 09:17:10|1220.5||1220.5||1220.5||1220.5||90
1647422240000|2022-03-16 09:17:20|1221|1219.5|1221|1220.5|1221|1220.5|1221|1219.5|151
1647422260000|2022-03-16 09:17:40|1223|1221.5|1222.5|1221.5|1223|1221.5|1222.5|1221.5|166
1647422270000|2022-03-16 09:17:50|1222|1220.5|1222|1220.5|1222|1220.5|1222|1220.5|0
1647422280000|2022-03-16 09:18:00|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|51
1647422310000|2022-03-16 09:18:30|1224|1222.5|1225|1223.5|1225|1223.5|1224|1222.5|316
1647422330000|2022-03-16 09:18:50||1224||1224||1224||1224|0
1647422360000|2022-03-16 09:19:20|1224.5|1223|1223.5|1222|1224.5|1223|1223.5|1222|340
1647422390000|2022-03-16 09:19:50|1223||1223||1223||1222.5||300
1647422460000|2022-03-16 09:21:00|1222.5||1222.5||1222.5||1222.5||252
1647422470000|2022-03-16 09:21:10|||||||||44
1647422480000|2022-03-16 09:21:20|1221|1220.5|1221|1220.5|1221|1220.5|1221|1220.5|29
1647422490000|2022-03-16 09:21:30|||||||||41
1647422500000|2022-03-16 09:21:40||1220||1220||1220||1220|24
1647422530000|2022-03-16 09:22:10|1220.5||1220.5||1220.5||1220.5||0
1647422560000|2022-03-16 09:22:40|1220|1218|1220|1218|1220|1218|1220|1218|114
1647422570000|2022-03-16 09:22:50|1218|1216.5|1217.5|1216|1218|1216.5|1217.5|1216|877
1647422580000|2022-03-16 09:23:00|||||||||244
1647422610000|2022-03-16 09:23:30|1217|1215.5|1217|1215.5|1217.5|1216|1217|1215.5|75
1647422620000|2022-03-16 09:23:40|1216|1215|1217|1215.5|1217|1215.5|1216|1215|80
1647422660000|2022-03-16 09:24:20|1217.5|1216.5|1218|1216|1218|1217|1217|1216|285
1647422670000|2022-03-16 09:24:30|1217.5||1217.5||1217.5||1217.5||0
1647422700000|2022-03-16 09:25:00||1216.5||1216.5||1216.5||1216.5|0
1647422740000|2022-03-16 09:25:40|1218|1216|1217.5|1216|1218|1216|1217.5|1216|270
1647422750000|2022-03-16 09:25:50|1216|1215|1215.5|1215|1216|1215|1215.5|1215|241
1647422760000|2022-03-16 09:26:00|1216||1216||1216||1216||242
1647422820000|2022-03-16 09:27:00|1215.5||1215.5||1215.5||1215.5||5
1647422830000|2022-03-16 09:27:10|1216.5||1216||1216.5||1216||31
1647422880000|2022-03-16 09:28:00|||||||||411
1647422920000|2022-03-16 09:28:40|||||||||130
1647422950000|2022-03-16 09:29:10|1215.5|1214.5|1215.5|1215|1215.5|1215|1215.5|1214.5|29
1647422960000|2022-03-16 09:29:20|1215|1214.5|1213|1212.5|1215|1214.5|1213|1212|30
1647422970000|2022-03-16 09:29:30||1211.5||1211.5||1211.5||1211.5|0
1647423030000|2022-03-16 09:30:30|1212.5||1212.5||1212.5||1212.5||0
1647423040000|2022-03-16 09:30:40|||||||||154
1647423050000|2022-03-16 09:30:50|1213||1213||1213||1213||113
1647423060000|2022-03-16 09:31:00|1212|1212|1213|1212|1213|1212|1212|1212|20
1647423070000|2022-03-16 09:31:10||1211.5||1212||1212||1211.5|172
1647423120000|2022-03-16 09:32:00|1212.5|1211.5|1212|1211|1212.5|1211.5|1212|1211|326
1647423140000|2022-03-16 09:32:20|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|460
1647423190000|2022-03-16 09:33:10|1211||1211||1211||1211||0
1647423210000|2022-03-16 09:33:30|||||||||346
1647423240000|2022-03-16 09:34:00|1210.5|1210|1210|1209|1210.5|1210|1210|1209|23
1647423260000|2022-03-16 09:34:20|1208|1208|1207|1205|1208|1208|1207|1205|221
1647423270000|2022-03-16 09:34:30|1206.5||1206.5||1206.5||1206.5||119
1647423290000|2022-03-16 09:34:50|1206|1204|1205|1203.5|1206|1204|1205|1203.5|710
1647423300000|2022-03-16 09:35:00|||||||||158
1647423320000|2022-03-16 09:35:20|||||||||131
1647423330000|2022-03-16 09:35:30|1205.5|1204|1204.5|1203|1205.5|1204|1204.5|1203|298
1647423350000|2022-03-16 09:35:50|1203|1202|1203|1202|1203|1202|1203|1202|245
1647423360000|2022-03-16 09:36:00||1201.5||1201.5||1201.5||1201.5|253
1647423420000|2022-03-16 09:37:00|1204|1202.5|1203.5|1202.5|1205.5|1204.5|1203.5|1202.5|670
1647423430000|2022-03-16 09:37:10|1203|1201.5|1203|1201.5|1203|1201.5|1203|1201.5|119
1647423480000|2022-03-16 09:38:00|||||||||413
1647423490000|2022-03-16 09:38:10|1202.5|1204|1205|1204|1205.5|1204.5|1202.5|1203|603
1647423500000|2022-03-16 09:38:20|1204.5||1204.5||1204.5||1204.5||0
1647423510000|2022-03-16 09:38:30|1204|1202|1203.5|1202|1204|1202|1203.5|1202|77
1647423540000|2022-03-16 09:39:00|||||||||367
1647423550000|2022-03-16 09:39:10|1203||1203||1203||1203||0
1647423560000|2022-03-16 09:39:20|||||||||42
1647423600000|2022-03-16 09:40:00|||||||||780
1647423610000|2022-03-16 09:40:10||1201.5||1202||1202||1201.5|466
1647423670000|2022-03-16 09:41:10|1202|1201.5|1202|1200.5|1202|1202|1202|1200.5|549
1647423680000|2022-03-16 09:41:20|1201|1200|1201|1200|1201|1200|1201|1200|109
1647423700000|2022-03-16 09:41:40|1200.5|1198.5|1200.5|1198.5|1200.5|1198.5|1200.5|1198.5|131
1647423720000|2022-03-16 09:42:00|||||||||1312
1647423750000|2022-03-16 09:42:30|1199.5||1199.5||1199.5||1199.5||0
1647423760000|2022-03-16 09:42:40|1201.5|1200|1200.5|1200|1201.5|1200|1200.5|1200|435
1647423770000|2022-03-16 09:42:50|1201|1199|1200|1198.5|1201|1199|1200|1198.5|430
1647423790000|2022-03-16 09:43:10|||||||||595
1647423820000|2022-03-16 09:43:40||1199||1198.5||1199||1198.5|428
1647423830000|2022-03-16 09:43:50|1199.5|1198|1199.5|1198.5|1199.5|1198.5|1199.5|1198|277
1647423860000|2022-03-16 09:44:20|1199|1198|1198.5|1197|1199|1198|1198.5|1197|235
1647423880000|2022-03-16 09:44:40|1199||1198.5||1199||1198.5||3350
1647423890000|2022-03-16 09:44:50|1199|1198|1199|1198|1199|1198|1199|1198|69
1647423900000|2022-03-16 09:45:00|1200|1198.5|1202|1201|1203.5|1202|1200|1198.5|363
1647423910000|2022-03-16 09:45:10|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|37
1647423930000|2022-03-16 09:45:30|1202|1201|1202|1200.5|1202|1201|1202|1200.5|18
1647423940000|2022-03-16 09:45:40|1201|1200|1202|1200|1202|1200|1201|1200|8
1647423960000|2022-03-16 09:46:00|||||||||59267
1647423980000|2022-03-16 09:46:20|1201.5||1201.5||1201.5||1201.5||50
1647423990000|2022-03-16 09:46:30|||||||||154
1647424010000|2022-03-16 09:46:50|1201|1199|1201|1199|1201|1199|1201|1199|71
1647424020000|2022-03-16 09:47:00|1200|1198|1200|1199|1200|1199|1200|1198|379
1647424040000|2022-03-16 09:47:20|||||||||460
1647424060000|2022-03-16 09:47:40|1199.5|1198.5|1201.5|1200|1201.5|1200|1199.5|1198.5|231
1647424070000|2022-03-16 09:47:50|1200.5|1199.5|1201.5|1200|1201.5|1200|1199.5|1199|663
1647424130000|2022-03-16 09:48:50||1200.5||1200.5||1200.5||1200.5|204
1647424150000|2022-03-16 09:49:10|1201||1201||1201||1201||0
1647424160000|2022-03-16 09:49:20|1202||1201||1202||1201||93
1647424200000|2022-03-16 09:50:00|1201.5||1201.5||1201.5||1201.5||72
1647424210000|2022-03-16 09:50:10|1202|1201|1202|1201|1202|1201|1202|1201|80
1647424240000|2022-03-16 09:50:40|1203.5|1203|1204|1203|1204|1203|1203.5|1203|403
1647424290000|2022-03-16 09:51:30|||||||||124
1647424300000|2022-03-16 09:51:40||1203.5||1203.5||1203.5||1203.5|265
1647424310000|2022-03-16 09:51:50|1204.5|1204|1204.5|1204|1204.5|1204|1204.5|1204|70
1647424320000|2022-03-16 09:52:00|1205.5|1203.5|1205.5|1204|1205.5|1204|1205|1203.5|274
1647424330000|2022-03-16 09:52:10|1205||1205||1205||1205||0
1647424350000|2022-03-16 09:52:30|||||||||50
1647424360000|2022-03-16 09:52:40|1205.5||1205.5||1205.5||1205.5||83
1647424370000|2022-03-16 09:52:50||1204.5||1204.5||1204.5||1204.5|103
1647424390000|2022-03-16 09:53:10|||||||||159
1647424410000|2022-03-16 09:53:30|1205|1204|1205|1204|1205|1204|1205|1204|124
1647424420000|2022-03-16 09:53:40|1205.5||1205||1205.5||1205||0
1647424430000|2022-03-16 09:53:50|||||||||65
1647424440000|2022-03-16 09:54:00|1204.5|1203.5|1204|1203|1204.5|1203.5|1204|1203|197
1647424450000|2022-03-16 09:54:10|1203.5|1202|1203|1201.5|1203.5|1202|1203|1201.5|4
1647424510000|2022-03-16 09:55:10|||||||||152
1647424520000|2022-03-16 09:55:20|1201.5|1200|1201|1200|1201.5|1200|1201|1200|260
1647424530000|2022-03-16 09:55:30|1201.5||1201.5||1201.5||1200.5||137
1647424550000|2022-03-16 09:55:50|1201||1200.5||1201||1200.5||0
1647424580000|2022-03-16 09:56:20|||||||||59
1647424620000|2022-03-16 09:57:00||1199.5||1199.5||1199.5||1199.5|110
1647424630000|2022-03-16 09:57:10|1200||1200||1200||1200||262
1647424640000|2022-03-16 09:57:20|||||||||66
1647424690000|2022-03-16 09:58:10|1200.5||1200||1200.5||1200||143
1647424700000|2022-03-16 09:58:20|1200.5||1200.5||1200.5||1200.5||102
1647424740000|2022-03-16 09:59:00|1200|1199|1200|1199|1200|1199|1200|1199|8
1647424770000|2022-03-16 09:59:30|1199.5|1198|1199.5|1198.5|1199.5|1198.5|1199.5|1198|252
1647424810000|2022-03-16 10:00:10|1201|1200|1203.5|1203|1203.5|1203|1201|1200|443
1647424820000|2022-03-16 10:00:20|||||||||4
1647424840000|2022-03-16 10:00:40||1202.5||1202.5||1202.5||1202.5|89
1647424870000|2022-03-16 10:01:10|1204|1203|1204|1202.5|1204|1203|1204|1202.5|410
1647424880000|2022-03-16 10:01:20|1203.5|1203|1205.5|1204.5|1205.5|1204.5|1203.5|1203|209
1647424890000|2022-03-16 10:01:30|1205|1205|1205.5|1205|1205.5|1205|1205|1205|101
1647424900000|2022-03-16 10:01:40|1207|1205.5|1206.5|1205.5|1207|1205.5|1206.5|1205|292
1647424940000|2022-03-16 10:02:20|||||||||2
1647424950000|2022-03-16 10:02:30|||||||||208
1647424960000|2022-03-16 10:02:40|1207||1207||1207||1207||49
1647424980000|2022-03-16 10:03:00|1208|1206|1207|1205.5|1208|1206.5|1207|1205.5|300
1647425000000|2022-03-16 10:03:20||1206||1206||1206||1206|0
1647425060000|2022-03-16 10:04:20|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|76
1647425070000|2022-03-16 10:04:30|1206|1205|1206|1205|1206|1205|1206|1205|666
1647425130000|2022-03-16 10:05:30|1206.5||1206.5||1206.5||1206.5||0
1647425140000|2022-03-16 10:05:40|1206||1206||1206||1206||0
1647425160000|2022-03-16 10:06:00|||||||||2
1647425190000|2022-03-16 10:06:30|||||||||78
1647425220000|2022-03-16 10:07:00|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|322
1647425230000|2022-03-16 10:07:10|1206||1206||1206||1206||0
1647425240000|2022-03-16 10:07:20|1208.5|1207|1208.5|1207|1208.5|1207|1208.5|1207|87
1647425250000|2022-03-16 10:07:30|1209|1208|1208|1207.5|1209|1208|1208|1207.5|128
1647425280000|2022-03-16 10:08:00|1209|1208|1209|1208|1209|1208|1209|1208|49
1647425310000|2022-03-16 10:08:30|1209.5|1209|1209.5|1209|1209.5|1209|1209.5|1209|99
1647425320000|2022-03-16 10:08:40|1210.5||1210.5||1210.5||1210.5||154
1647425350000|2022-03-16 10:09:10|1210|1207|1208|1207|1210|1207|1208|1207|32
1647425400000|2022-03-16 10:10:00|1208.5|1207.5|1210|1209|1210.5|1209|1208.5|1207.5|367
1647425410000|2022-03-16 10:10:10|1210.5|1209.5|1210|1209.5|1210.5|1209.5|1209.5|1209.5|30
1647425420000|2022-03-16 10:10:20|1210.5|1209|1212.5|1210.5|1212.5|1210.5|1210.5|1209|493
1647425430000|2022-03-16 10:10:30|1212|1209.5|1209.5|1208|1212|1209.5|1209.5|1207|748
1647425440000|2022-03-16 10:10:40|1207.5|1206|1207.5|1206|1207.5|1206|1207.5|1206|297
1647425450000|2022-03-16 10:10:50|1209.5|1207|1209.5|1208|1209.5|1208|1209.5|1207|150
1647425470000|2022-03-16 10:11:10|1209|1207|1209|1207|1209|1207|1209|1207|71
1647425510000|2022-03-16 10:11:50|1208.5||1208.5||1208.5||1208.5||0
1647425530000|2022-03-16 10:12:10|1208|1206|1207|1206|1208|1206.5|1207|1206|177
1647425550000|2022-03-16 10:12:30|||||||||203
1647425580000|2022-03-16 10:13:00||1206.5||1206.5||1206.5||1206.5|0
1647425590000|2022-03-16 10:13:10|1207.5|1206|1207|1206|1207.5|1206|1207|1206|303
1647425600000|2022-03-16 10:13:20|1206.5||1206.5||1206.5||1206.5||0
1647425620000|2022-03-16 10:13:40|1208|1206.5|1207.5|1206|1208|1206.5|1207.5|1206|377
1647425630000|2022-03-16 10:13:50||1206.5||1206.5||1206.5||1206.5|0
1647425650000|2022-03-16 10:14:10|1209|1207|1209.5|1208|1209.5|1208|1209|1207|229
1647425660000|2022-03-16 10:14:20|1208.5||1208.5||1208.5||1208.5||0
1647425670000|2022-03-16 10:14:30||1207.5||1207||1207.5||1207|5
1647425710000|2022-03-16 10:15:10|1209.5|1208.5|1210.5|1209|1210.5|1209|1209.5|1208.5|545
1647425720000|2022-03-16 10:15:20||1208.5||1208.5||1208.5||1208.5|44
1647425740000|2022-03-16 10:15:40|1210|1208|1209.5|1208|1210|1208|1209.5|1208|0
1647425770000|2022-03-16 10:16:10|1208.5|1207|1208.5|1207|1208.5|1207|1208.5|1207|4
1647425780000|2022-03-16 10:16:20|||||||||154
1647425800000|2022-03-16 10:16:40|1207.5|1206.5|1208|1207|1208|1207|1207|1206|467
1647425810000|2022-03-16 10:16:50|1207.5|1206.5|1208|1207|1208|1207|1207.5|1206.5|197
1647425820000|2022-03-16 10:17:00||1206.5||1206.5||1206.5||1206.5|0
1647425830000|2022-03-16 10:17:10|1207.5||1207.5||1207.5||1207.5||0
1647425850000|2022-03-16 10:17:30|1208|1207|1208|1207|1208|1207|1208|1206.5|117
1647425880000|2022-03-16 10:18:00||1206.5||1206.5||1206.5||1206.5|0
1647425900000|2022-03-16 10:18:20|||||||||468
1647425920000|2022-03-16 10:18:40|1210|1209|1211.5|1210|1212|1210|1210|1209|416
1647425930000|2022-03-16 10:18:50|1211||1211.5||1211.5||1211||0
1647425970000|2022-03-16 10:19:30|1213|1212|1212|1210.5|1213|1212|1212|1210|196
1647425980000|2022-03-16 10:19:40|1211.5||1211.5||1211.5||1211.5||0
1647426030000|2022-03-16 10:20:30|1212|1211|1212|1211|1212|1211|1212|1211|74
1647426040000|2022-03-16 10:20:40|1212.5|1212|1213|1212.5|1214.5|1213|1212.5|1212|661
1647426060000|2022-03-16 10:21:00|1215.5|1214|1215.5|1214|1215.5|1214|1215.5|1214|171
1647426070000|2022-03-16 10:21:10|1215|1212|1214.5|1213|1215|1213|1214|1212|110
1647426120000|2022-03-16 10:22:00|1215.5|1214|1215.5|1214|1215.5|1214|1215.5|1214|147
1647426200000|2022-03-16 10:23:20|1214.5||1214.5||1214.5||1214.5||62
1647426250000|2022-03-16 10:24:10|1214|1212.5|1213.5|1213|1214|1213|1213.5|1212.5|356
1647426270000|2022-03-16 10:24:30|||||||||10
1647426280000|2022-03-16 10:24:40|||||||||16
1647426310000|2022-03-16 10:25:10|||||||||273
1647426330000|2022-03-16 10:25:30|||||||||125
1647426350000|2022-03-16 10:25:50||1212||1212||1213||1212|303
1647426360000|2022-03-16 10:26:00|1213||1213||1213||1213||207
1647426380000|2022-03-16 10:26:20|1213.5||1213.5||1213.5||1213.5||128
1647426390000|2022-03-16 10:26:30|1213|1214|1215|1214|1215|1214|1213|1214|228
1647426400000|2022-03-16 10:26:40|1214.5|1213|1214.5|1213.5|1214.5|1213.5|1213.5|1213|262
1647426410000|2022-03-16 10:26:50|1216|1215|1216|1215|1216|1215|1216|1215|317
1647426420000|2022-03-16 10:27:00|1215.5||1216||1216||1215.5||140
1647426440000|2022-03-16 10:27:20|1216.5||1216||1216.5||1216||346
1647426600000|2022-03-16 10:30:00|1218|1216.5|1217|1215.5|1218|1216.5|1217|1215.5|223
1647426610000|2022-03-16 10:30:10|1217.5|1216.5|1218|1217|1218|1217|1217.5|1216.5|280
1647426620000|2022-03-16 10:30:20|1218.5|1217.5|1218.5|1216.5|1218.5|1218|1218.5|1216.5|162
1647426630000|2022-03-16 10:30:30|1218||1218||1218||1218||0
1647426640000|2022-03-16 10:30:40|1219|1217.5|1219|1217.5|1219|1217.5|1219|1217.5|38
1647426650000|2022-03-16 10:30:50|1218.5||1218.5||1218.5||1218.5||0
1647426660000|2022-03-16 10:31:00|1220|1218.5|1219.5|1218.5|1220|1218.5|1219.5|1218.5|100
1647426720000|2022-03-16 10:32:00|||||||||206
1647426740000|2022-03-16 10:32:20|1218|1216.5|1217.5|1216.5|1218|1217|1217.5|1216.5|258
1647426760000|2022-03-16 10:32:40|||||||||1250
1647426770000|2022-03-16 10:32:50|1218.5|1217|1218.5|1217|1218.5|1217|1218.5|1217|120
1647426780000|2022-03-16 10:33:00|1220|1218|1219.5|1218|1220|1218|1219.5|1218|180
1647426830000|2022-03-16 10:33:50|1219|1216.5|1218|1216.5|1219|1216.5|1218|1216.5|27
1647426860000|2022-03-16 10:34:20|1217|1217|1218|1217|1218|1217|1217|1217|59
1647426890000|2022-03-16 10:34:50|||||||||2
1647426970000|2022-03-16 10:36:10|1216.5|1215|1216.5|1215.5|1216.5|1215.5|1216.5|1215|232
1647426990000|2022-03-16 10:36:30||1215||1215||1215||1215|314
1647427020000|2022-03-16 10:37:00|1216||1216||1216||1216||0
1647427040000|2022-03-16 10:37:20|1217|1216|1218.5|1217.5|1218.5|1217.5|1217|1216|527
1647427050000|2022-03-16 10:37:30|1218|1217|1218|1216|1218|1217|1218|1216|121
1647427070000|2022-03-16 10:37:50||1216.5||1217||1217||1216.5|157
1647427080000|2022-03-16 10:38:00|1218.5|1217.5|1220|1218.5|1220.5|1218.5|1218.5|1217.5|222
1647427220000|2022-03-16 10:40:20|1217|1215.5|1215.5|1214|1217|1215.5|1215.5|1214|430
1647427230000|2022-03-16 10:40:30|1216.5|1215|1216.5|1215|1216.5|1215|1216.5|1215|47
1647427240000|2022-03-16 10:40:40|1217|1216|1217|1215.5|1217.5|1216|1217|1215.5|443
1647427250000|2022-03-16 10:40:50|1217.5|1216|1217.5|1216|1217.5|1216|1217.5|1216|0
1647427320000|2022-03-16 10:42:00|1217||1217||1217||1217||126
1647427340000|2022-03-16 10:42:20|1217.5||1217.5||1217.5||1217.5||0
1647427360000|2022-03-16 10:42:40|1217|1214|1215|1213|1217|1214|1215|1213|389
1647427370000|2022-03-16 10:42:50||1213.5||1213.5||1213.5||1213.5|0
1647427390000|2022-03-16 10:43:10|1215.5|1214|1215.5|1214|1215.5|1214|1215.5|1214|142
1647427400000|2022-03-16 10:43:20|1215||1215||1215||1215||0
1647427430000|2022-03-16 10:43:50|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|233
1647427480000|2022-03-16 10:44:40|1214||1214||1214||1214||0
1647427500000|2022-03-16 10:45:00|1212.5|1213|1212.5|1210.5|1212.5|1213|1212.5|1210.5|261
1647427510000|2022-03-16 10:45:10|1211.5|1210|1212|1210.5|1212|1210.5|1211.5|1210|0
1647427520000|2022-03-16 10:45:20|1212.5||1212.5||1212.5||1212.5||208
1647427580000|2022-03-16 10:46:20|1212||1212.5||1212.5||1212||208
1647427610000|2022-03-16 10:46:50|1214|1212.5|1213.5|1211.5|1214|1212.5|1213.5|1211.5|227
1647427620000|2022-03-16 10:47:00|1213||1213||1213||1213||0
1647427630000|2022-03-16 10:47:10|1214|1212.5|1213.5|1212.5|1214|1212.5|1213.5|1212.5|206
1647427640000|2022-03-16 10:47:20|1213|1211.5|1213|1211.5|1213|1211.5|1213|1211.5|6
1647427680000|2022-03-16 10:48:00|1212.5||1212.5||1212.5||1212.5||0
1647427690000|2022-03-16 10:48:10|||||||||500
1647427710000|2022-03-16 10:48:30|1213|1212|1213|1211.5|1213|1212|1213|1211.5|209
1647427720000|2022-03-16 10:48:40|1212.5|1212|1213|1212|1213|1212|1212.5|1212|0
1647427790000|2022-03-16 10:49:50|1214.5|1213|1214.5|1213|1214.5|1213|1214.5|1213|18
1647427800000|2022-03-16 10:50:00|1215|1213.5|1215.5|1214|1215.5|1214|1215|1213.5|258
1647427820000|2022-03-16 10:50:20|1216|1215|1216.5|1215|1216.5|1215|1216|1215|162
1647427930000|2022-03-16 10:52:10|1217|1216|1217|1216|1217|1216|1217|1216|2
1647427940000|2022-03-16 10:52:20|1216.5||1216.5||1216.5||1216.5||0
1647427950000|2022-03-16 10:52:30|1217||1217||1217||1217||3
1647427960000|2022-03-16 10:52:40|1218|1217|1218.5|1217|1218.5|1217|1218|1217|212
1647427970000|2022-03-16 10:52:50|1217|1216|1216.5|1215|1217|1216|1216|1215|343
1647427980000|2022-03-16 10:53:00|1216|1215.5|1218|1215.5|1218|1215.5|1216|1215.5|214
1647427990000|2022-03-16 10:53:10|1217.5||1217.5||1217.5||1217.5||240
1647428020000|2022-03-16 10:53:40|1217||1217||1217||1217||0
1647428100000|2022-03-16 10:55:00|1218.5|1217|1218.5|1217|1218.5|1217|1218.5|1217|248
1647428130000|2022-03-16 10:55:30|||||||||1665
1647428160000|2022-03-16 10:56:00|1218|1217.5|1218|1217|1218|1217.5|1218|1217|0
1647428180000|2022-03-16 10:56:20|1217.5|1215.5|1217|1215.5|1217.5|1215.5|1217|1215.5|50
1647428190000|2022-03-16 10:56:30|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|169
1647428260000|2022-03-16 10:57:40|||||||||120
1647428270000|2022-03-16 10:57:50|1218|1217|1218|1217|1218|1217|1218|1217|56
1647428280000|2022-03-16 10:58:00|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|160
1647428300000|2022-03-16 10:58:20||1217||1217||1217||1217|0
1647428330000|2022-03-16 10:58:50|1218||1218||1218||1218||0
1647428350000|2022-03-16 10:59:10|1223|1221|1222.5|1221|1224|1222|1222.5|1221|754
1647428360000|2022-03-16 10:59:20|1222||1222||1222||1222||0
1647428370000|2022-03-16 10:59:30||1221.5||1221||1221.5||1221|133
1647428380000|2022-03-16 10:59:40|1223|1221.5|1223|1221.5|1223.5|1222.5|1223|1221.5|740
1647428390000|2022-03-16 10:59:50|1223.5|1221|1223.5|1222.5|1223.5|1222.5|1223|1221|106
1647428410000|2022-03-16 11:00:10|1224|1223|1224|1223|1224|1223|1224|1223|395
1647428500000|2022-03-16 11:01:40|1223.5|1223.5|1224.5|1223.5|1224.5|1223.5|1223.5|1223.5|58
1647428510000|2022-03-16 11:01:50|1224|1222.5|1223.5|1222.5|1224|1222.5|1223.5|1222.5|90
1647428560000|2022-03-16 11:02:40|1226|1225|1226|1225|1226|1225|1226|1225|125
1647428570000|2022-03-16 11:02:50|1225.5||1226||1226||1225.5||110
1647428640000|2022-03-16 11:04:00|1225.5|1224|1225|1224.5|1225.5|1224.5|1225|1224|232
1647428660000|2022-03-16 11:04:20|1226|1225|1225.5|1224.5|1226|1225|1225.5|1224.5|537
1647428670000|2022-03-16 11:04:30|1226||1225.5||1226||1225.5||0
1647428720000|2022-03-16 11:05:20|1225|1223|1225|1223|1225|1223|1225|1223|0
1647428740000|2022-03-16 11:05:40|1224.5||1224.5||1224.5||1224.5||0
1647428790000|2022-03-16 11:06:30|1224|1222|1224|1222.5|1224|1222.5|1224|1222|0
1647428810000|2022-03-16 11:06:50|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|344
1647428820000|2022-03-16 11:07:00|||||||||105
1647428830000|2022-03-16 11:07:10|1222||1222.5||1222.5||1222||32
1647428870000|2022-03-16 11:07:50|1223.5|1223|1224|1223|1224|1223|1223.5|1223|672
1647428880000|2022-03-16 11:08:00|1224.5|1223.5|1224|1223.5|1224.5|1223.5|1224|1223.5|79
1647428910000|2022-03-16 11:08:30|1224.5||1224.5||1224.5||1224.5||55
1647428960000|2022-03-16 11:09:20|||||||||8
1647429000000|2022-03-16 11:10:00|||||||||73
1647429010000|2022-03-16 11:10:10|1224||1224||1224||1224||305
1647429050000|2022-03-16 11:10:50|1224.5|1223|1224|1223|1224.5|1223|1224|1223|243
1647429070000|2022-03-16 11:11:10|1225|1224|1224.5|1224|1225|1224|1224.5|1224|50
1647429080000|2022-03-16 11:11:20|1225||1225||1225||1224.5||460
1647429090000|2022-03-16 11:11:30|1224.5||1224.5||1224.5||1224.5||0
1647429140000|2022-03-16 11:12:20|1225.5|1224.5|1226|1225|1226.5|1225|1225.5|1224.5|571
1647429150000|2022-03-16 11:12:30|1225.5|1224|1226|1225|1226|1225|1225.5|1224|507
1647429210000|2022-03-16 11:13:30|||||||||1
1647429230000|2022-03-16 11:13:50|1225.5|1224|1225|1224|1225.5|1224|1225|1224|13
1647429250000|2022-03-16 11:14:10|||||||||74
1647429260000|2022-03-16 11:14:20|1226|1225|1225.5|1224.5|1226|1225|1225.5|1224.5|17
1647429280000|2022-03-16 11:14:40|1226.5|1225|1227.5|1226|1227.5|1226.5|1226.5|1225|465
1647429330000|2022-03-16 11:15:30|1226.5|1225|1224.5|1222|1226.5|1225|1224.5|1222|630
1647429340000|2022-03-16 11:15:40|||||||||120
1647429360000|2022-03-16 11:16:00|1222.5|1221|1222.5|1220|1222.5|1221|1222.5|1220|413
1647429400000|2022-03-16 11:16:40|1221.5||1221||1221.5||1221||0
1647429410000|2022-03-16 11:16:50|||||||||207
1647429470000|2022-03-16 11:17:50|1221.5|1220.5|1222.5|1221|1222.5|1221|1220.5|1220.5|338
1647429480000|2022-03-16 11:18:00|1222|1220.5|1221|1220|1222|1220.5|1221|1220|0
1647429500000|2022-03-16 11:18:20|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|150
1647429560000|2022-03-16 11:19:20|1220|1219|1220|1218.5|1220|1219|1220|1218.5|300
1647429610000|2022-03-16 11:20:10|||||||||327
1647429630000|2022-03-16 11:20:30|1219.5||1220||1220||1219.5||113
1647429640000|2022-03-16 11:20:40|1219.5||1219.5||1219.5||1219.5||93
1647429670000|2022-03-16 11:21:10|||||||||325
1647429690000|2022-03-16 11:21:30|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|40
1647429720000|2022-03-16 11:22:00|1220|1218.5|1218.5|1218|1220|1218.5|1218.5|1218|455
1647429730000|2022-03-16 11:22:10||1217.5||1217.5||1217.5||1217.5|163
1647429770000|2022-03-16 11:22:50|1219||1219||1219||1219||165
1647429780000|2022-03-16 11:23:00|1218.5||1218.5||1218.5||1218.5||0
1647429830000|2022-03-16 11:23:50|1218|1216.5|1218|1216.5|1218|1216.5|1218|1216.5|2112
1647429850000|2022-03-16 11:24:10|1217.5||1217.5||1217.5||1217.5||154
1647429860000|2022-03-16 11:24:20|1217||1217.5||1217.5||1217||150
1647429880000|2022-03-16 11:24:40|||||||||372
1647429890000|2022-03-16 11:24:50|||||||||42
1647429910000|2022-03-16 11:25:10|||||||||46
1647429920000|2022-03-16 11:25:20|1218.5|1218|1219|1218.5|1219|1218.5|1218.5|1218|46
1647429930000|2022-03-16 11:25:30|1219.5||1219.5||1219.5||1219.5||88
1647429980000|2022-03-16 11:26:20||1218||1218||1218||1218|0
1647429990000|2022-03-16 11:26:30|1219|1217|1219|1217|1219|1217|1219|1217|95
1647430000000|2022-03-16 11:26:40|1218|1216.5|1218|1216.5|1218|1216.5|1218|1216.5|0
1647430020000|2022-03-16 11:27:00||1217||1217||1217||1217|0
1647430030000|2022-03-16 11:27:10|1219|1218|1219|1218|1219|1218|1219|1218|132
1647430040000|2022-03-16 11:27:20|1218.5|1217.5|1218|1216.5|1218.5|1217.5|1218|1216.5|28
1647430080000|2022-03-16 11:28:00|1219|1217|1219|1217.5|1219|1218|1219|1217|16
1647430090000|2022-03-16 11:28:10||1217||1217||1217||1217|0
1647430110000|2022-03-16 11:28:30||1217.5||1218||1218||1217.5|0
1647430140000|2022-03-16 11:29:00|1219.5|1218.5|1219.5|1218|1219.5|1218.5|1219.5|1218|615
1647430230000|2022-03-16 11:30:30|1219|1217.5|1219|1217.5|1219|1217.5|1219|1217.5|26
1647430320000|2022-03-16 11:32:00|||||||||206
1647430330000|2022-03-16 11:32:10||1218||1218||1218||1218|0
1647430350000|2022-03-16 11:32:30||1218.5||1218||1218.5||1218|240
1647430370000|2022-03-16 11:32:50||1217.5||1217.5||1217.5||1217.5|0
1647430390000|2022-03-16 11:33:10|1218.5||1218.5||1218.5||1218.5||0
1647430420000|2022-03-16 11:33:40|1219|1218|1219|1218|1219|1218|1219|1218|150
1647430450000|2022-03-16 11:34:10|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|30
1647430480000|2022-03-16 11:34:40|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|180
1647430490000|2022-03-16 11:34:50|1217|1216|1217|1216|1217|1216|1217|1216|454
1647430500000|2022-03-16 11:35:00|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|366
1647430620000|2022-03-16 11:37:00|1217|1216|1217|1216|1217|1216|1217|1216|28
1647430630000|2022-03-16 11:37:10|1216|1215|1216|1214.5|1216|1215|1216|1214.5|310
1647430640000|2022-03-16 11:37:20|1215|1214|1215|1213.5|1215|1214|1215|1213.5|202
1647430710000|2022-03-16 11:38:30|1214|1212.5|1213.5|1212|1214|1212.5|1213.5|1212|107
1647430740000|2022-03-16 11:39:00|||||||||207
1647430810000|2022-03-16 11:40:10|1213|1211|1213|1211|1213|1211|1213|1211|0
1647430850000|2022-03-16 11:40:50|||||||||164
1647430860000|2022-03-16 11:41:00|1212||1212||1212||1212||0
1647430890000|2022-03-16 11:41:30|1211.5|1210.5|1211|1209.5|1211.5|1210.5|1211|1209.5|32
1647430910000|2022-03-16 11:41:50|1210.5|1209|1210.5|1209.5|1210.5|1209.5|1210.5|1209|0
1647430920000|2022-03-16 11:42:00|||||||||207
1647430930000|2022-03-16 11:42:10|1211|1210.5|1211|1209.5|1211|1210.5|1211|1209.5|470
1647430940000|2022-03-16 11:42:20|1210.5||1210.5||1210.5||1210.5||0
1647430980000|2022-03-16 11:43:00|1211|1210.5|1212|1210.5|1212.5|1211|1211|1210.5|242
1647430990000|2022-03-16 11:43:10|||||||||101
1647431010000|2022-03-16 11:43:30||1210||1210||1210||1210|0
1647431020000|2022-03-16 11:43:40||1210.5||1210||1210.5||1210|0
1647431030000|2022-03-16 11:43:50||1209.5||1209.5||1209.5||1209.5|0
1647431040000|2022-03-16 11:44:00|1211|1210|1212|1210.5|1212|1210.5|1211|1210|146
1647431050000|2022-03-16 11:44:10|1211|1212.5|1213.5|1212.5|1213.5|1212.5|1211|1212.5|5
1647431090000|2022-03-16 11:44:50|||||||||203
1647431120000|2022-03-16 11:45:20|1216|1214.5|1215.5|1214.5|1216.5|1214.5|1215.5|1214.5|166
1647431130000|2022-03-16 11:45:30||1213.5||1213.5||1213.5||1213.5|0
1647431140000|2022-03-16 11:45:40|1215||1215||1215||1215||0
1647431170000|2022-03-16 11:46:10|1214.5||1214.5||1214.5||1214.5||0
1647431200000|2022-03-16 11:46:40|||||||||101
1647431210000|2022-03-16 11:46:50|1214|1212.5|1214.5|1213.5|1214.5|1213.5|1214|1212.5|150
1647431260000|2022-03-16 11:47:40|||||||||102
1647431280000|2022-03-16 11:48:00||1213||1213||1213||1213|0
1647431330000|2022-03-16 11:48:50|1214||1214||1214||1214||0
1647431340000|2022-03-16 11:49:00|1214.5||1214||1214.5||1214||0
1647431370000|2022-03-16 11:49:30|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|158
1647431400000|2022-03-16 11:50:00|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|70
1647431410000|2022-03-16 11:50:10|1215|1215|1216|1215|1216|1215|1215|1215|350
1647431420000|2022-03-16 11:50:20|1216.5||1216.5||1216.5||1216.5||57
1647431430000|2022-03-16 11:50:30|1216||1216||1216||1216||0
1647431500000|2022-03-16 11:51:40|1215.5|1213.5|1215.5|1213.5|1215.5|1213.5|1215.5|1213.5|75
1647431510000|2022-03-16 11:51:50|1214.5||1214.5||1214.5||1214.5||104
1647431520000|2022-03-16 11:52:00|||||||||6
1647431540000|2022-03-16 11:52:20|1215||1215||1215||1215||67
1647431560000|2022-03-16 11:52:40|1214.5||1214.5||1214.5||1214.5||0
1647431580000|2022-03-16 11:53:00|1215||1214.5||1215||1214.5||0
1647431600000|2022-03-16 11:53:20|1215||1215||1215||1215||8
1647431610000|2022-03-16 11:53:30||1214||1214||1214||1214|0
1647431620000|2022-03-16 11:53:40|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|109
1647431690000|2022-03-16 11:54:50|1216.5|1215|1216.5|1215|1216.5|1215|1216.5|1215|61
1647431710000|2022-03-16 11:55:10||1215.5||1215.5||1215.5||1215.5|0
1647431780000|2022-03-16 11:56:20|||||||||6
1647431790000|2022-03-16 11:56:30||1215||1214.5||1215||1214.5|194
1647431800000|2022-03-16 11:56:40|1216||1216||1216||1216||0
1647431810000|2022-03-16 11:56:50|1216.5|1215|1216.5|1215|1216.5|1215|1216.5|1215|14
1647431820000|2022-03-16 11:57:00|1216|1214.5|1216|1214.5|1216|1214.5|1216|1214.5|195
1647431970000|2022-03-16 11:59:30|1215.5||1215.5||1215.5||1215.5||74
1647431990000|2022-03-16 11:59:50|||||||||312
1647432030000|2022-03-16 12:00:30|1217|1216|1217|1216|1217|1216|1217|1216|307
1647432060000|2022-03-16 12:01:00|||||||||76
1647432100000|2022-03-16 12:01:40|||||||||116
1647432110000|2022-03-16 12:01:50||1216.5||1216.5||1216.5||1216.5|41
1647432120000|2022-03-16 12:02:00||1216||1216||1216||1216|145
1647432170000|2022-03-16 12:02:50|1216.5|1215|1216.5|1215|1216.5|1215|1216.5|1215|73
1647432190000|2022-03-16 12:03:10|1217|1215.5|1216.5|1215|1217|1215.5|1215.5|1215|520
1647432200000|2022-03-16 12:03:20|1216||1216||1216||1216||190
1647432220000|2022-03-16 12:03:40|1215.5|1214|1216|1214.5|1216|1215|1215.5|1214|1043
1647432230000|2022-03-16 12:03:50|1215.5|1214|1216|1214.5|1216|1214.5|1215.5|1214|166
1647432260000|2022-03-16 12:04:20|||||||||68
1647432340000|2022-03-16 12:05:40|1215.5|1214|1215|1214|1215.5|1214|1215|1214|55
1647432370000|2022-03-16 12:06:10|||||||||206
1647432390000|2022-03-16 12:06:30|1214|1213.5|1214.5|1213.5|1214.5|1213.5|1214|1213.5|67
1647432420000|2022-03-16 12:07:00|1215|1214.5|1215|1214|1215|1214.5|1215|1213.5|431
1647432430000|2022-03-16 12:07:10|1214.5|1213.5|1215|1213.5|1215|1213.5|1214.5|1213.5|0
1647432440000|2022-03-16 12:07:20|1214.5|1213|1214|1213|1214.5|1213|1214|1213|71
1647432460000|2022-03-16 12:07:40|1214.5|1213.5|1214.5|1213|1214.5|1213.5|1214|1213|1576
1647432480000|2022-03-16 12:08:00|||||||||113
1647432500000|2022-03-16 12:08:20||1213.5||1213.5||1213.5||1213.5|0
1647432540000|2022-03-16 12:09:00|1216|1215|1217|1215.5|1217|1215.5|1216|1215|311
1647432590000|2022-03-16 12:09:50||1216.5||1216||1216.5||1216|170
1647432600000|2022-03-16 12:10:00|1216.5||1216.5||1216.5||1216.5||164
1647432610000|2022-03-16 12:10:10|||||||||557
1647432630000|2022-03-16 12:10:30|||||||||79
1647432720000|2022-03-16 12:12:00|||||||||9
1647432730000|2022-03-16 12:12:10|1218.5|1216.5|1216.5|1216|1218.5|1216.5|1216.5|1216|351
1647432770000|2022-03-16 12:12:50|1217.5|1216.5|1217|1215.5|1217.5|1216.5|1217|1215.5|169
1647432850000|2022-03-16 12:14:10|1218|1217|1220|1218|1220|1218|1218|1217|288
1647432880000|2022-03-16 12:14:40|1219.5||1220||1220||1219.5||0
1647432900000|2022-03-16 12:15:00|1219.5||1220||1220||1219.5||0
1647432930000|2022-03-16 12:15:30|1219.5||1219.5||1219.5||1219.5||0
1647432960000|2022-03-16 12:16:00|1220|1219|1219.5|1218.5|1220|1219|1219.5|1218.5|476
1647433020000|2022-03-16 12:17:00|1220|1219|1221|1220|1221|1220|1219.5|1219|288
1647433040000|2022-03-16 12:17:20|1220|1219|1219.5|1218.5|1220|1219|1219.5|1218|267
1647433050000|2022-03-16 12:17:30|1220||1220||1220||1220||37
1647433100000|2022-03-16 12:18:20|1219.5||1219.5||1219.5||1219.5||0
1647433130000|2022-03-16 12:18:50|||||||||180
1647433140000|2022-03-16 12:19:00|||||||||316
1647433150000|2022-03-16 12:19:10|1218.5|1217.5|1218|1216.5|1218.5|1217.5|1218|1216.5|396
1647433160000|2022-03-16 12:19:20|1217|1215.5|1217|1215.5|1217|1215.5|1217|1215.5|206
1647433170000|2022-03-16 12:19:30|1216.5||1216.5||1216.5||1216.5||0
1647433230000|2022-03-16 12:20:30|1216||1216||1216||1216||0
1647433250000|2022-03-16 12:20:50|1217|1216|1217|1216|1217|1216|1217|1216|192
1647433300000|2022-03-16 12:21:40|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|124
1647433310000|2022-03-16 12:21:50|1217||1217||1217||1217||0
1647433320000|2022-03-16 12:22:00||1216||1216||1216||1216|28
1647433330000|2022-03-16 12:22:10||1215.5||1215.5||1215.5||1215.5|153
1647433430000|2022-03-16 12:23:50||1216||1216||1216.5||1216|300
1647433440000|2022-03-16 12:24:00|||||||||469
1647433450000|2022-03-16 12:24:10|||||||||79
1647433480000|2022-03-16 12:24:40|||||||||76
1647433590000|2022-03-16 12:26:30|1219|1217.5|1218.5|1217.5|1219|1217.5|1218.5|1217.5|7
1647433600000|2022-03-16 12:26:40|1220.5|1219|1220|1219|1220.5|1219.5|1220|1218.5|907
1647433610000|2022-03-16 12:26:50|||||||||344
1647433620000|2022-03-16 12:27:00|||||||||550
1647433630000|2022-03-16 12:27:10|1219.5|1217.5|1218.5|1217.5|1219.5|1217.5|1218.5|1217|1968
1647433660000|2022-03-16 12:27:40|||||||||961
1647433670000|2022-03-16 12:27:50|||||||||450
1647433680000|2022-03-16 12:28:00||1216.5||1216.5||1216.5||1216.5|258
1647433690000|2022-03-16 12:28:10|1218||1218||1218||1218||0
1647433700000|2022-03-16 12:28:20|1218.5|1217|1218.5|1217.5|1218.5|1217.5|1218.5|1217|55
1647433710000|2022-03-16 12:28:30|||||||||33885
1647433730000|2022-03-16 12:28:50||1216.5||1216.5||1216.5||1216.5|0
1647433740000|2022-03-16 12:29:00||1217||1217||1217||1217|0
1647433750000|2022-03-16 12:29:10|1218||1218||1218||1218||0
1647433760000|2022-03-16 12:29:20||1216.5||1216.5||1216.5||1216.5|240
1647433770000|2022-03-16 12:29:30|||||||||149
1647433780000|2022-03-16 12:29:40|||||||||102
1647433800000|2022-03-16 12:30:00|||||||||228
1647433860000|2022-03-16 12:31:00|1217.5||1217.5||1217.5||1217.5||54
1647433870000|2022-03-16 12:31:10|||||||||50
1647433900000|2022-03-16 12:31:40|||||||||114
1647433940000|2022-03-16 12:32:20|1217|1215.5|1216.5|1215.5|1217|1215.5|1216.5|1215.5|1329
1647433950000|2022-03-16 12:32:30||1215||1215||1215||1215|272
1647433980000|2022-03-16 12:33:00|||||||||206
1647433990000|2022-03-16 12:33:10|||||||||95
1647434020000|2022-03-16 12:33:40|1216||1216||1216||1216||0
1647434050000|2022-03-16 12:34:10|||||||||583
1647434160000|2022-03-16 12:36:00|1215|1214.5|1215|1214|1215|1214.5|1215|1214|466
1647434210000|2022-03-16 12:36:50|1214.5|1213|1214.5|1213|1214.5|1213|1214.5|1213|2080
1647434220000|2022-03-16 12:37:00|||||||||525
1647434250000|2022-03-16 12:37:30|||||||||238
1647434270000|2022-03-16 12:37:50|1214|1212.5|1214|1212.5|1214|1212.5|1214|1212.5|0
1647434280000|2022-03-16 12:38:00|1215.5|1214|1215.5|1214|1215.5|1214|1215.5|1214|326
1647434290000|2022-03-16 12:38:10|1215||1215||1215||1215||151
1647434330000|2022-03-16 12:38:50|1214.5|1213|1214.5|1213|1214.5|1213|1214.5|1213|0
1647434340000|2022-03-16 12:39:00|||||||||219
1647434350000|2022-03-16 12:39:10|1214|1212.5|1212.5|1211.5|1214|1212.5|1212.5|1211.5|109
1647434360000|2022-03-16 12:39:20|1213||1212.5||1213||1212.5||0
1647434400000|2022-03-16 12:40:00|||||||||207
1647434410000|2022-03-16 12:40:10|||||||||88
1647434450000|2022-03-16 12:40:50|1213.5|1212.5|1213|1212|1213.5|1212.5|1213|1212|5
1647434490000|2022-03-16 12:41:30|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|310
1647434500000|2022-03-16 12:41:40|1212|1211|1212|1211|1212|1211|1212|1211|0
1647434510000|2022-03-16 12:41:50|1212.5|1211.5|1212.5|1211|1212.5|1211.5|1212.5|1211|152
1647434520000|2022-03-16 12:42:00|1212|1211.5|1212.5|1211|1212.5|1211.5|1212|1211|169
1647434580000|2022-03-16 12:43:00|1212|1210.5|1212|1210.5|1212|1210.5|1212|1210.5|410
1647434590000|2022-03-16 12:43:10|1211.5|1211|1211.5|1210|1212|1211|1211.5|1210|291
1647434600000|2022-03-16 12:43:20|1211|1209.5|1211|1209.5|1211|1209.5|1211|1209.5|191
1647434640000|2022-03-16 12:44:00|1211.5|1210.5|1212|1211|1212|1211|1211.5|1210.5|701
1647434650000|2022-03-16 12:44:10||1210.5||1210.5||1210.5||1210.5|0
1647434660000|2022-03-16 12:44:20|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|92
1647434690000|2022-03-16 12:44:50||1211||1211||1211||1211|3
1647434700000|2022-03-16 12:45:00|||||||||207
1647434720000|2022-03-16 12:45:20|1212|1210.5|1212|1210.5|1212|1210.5|1212|1210.5|192
1647434740000|2022-03-16 12:45:40|1211.5||1211.5||1211.5||1211.5||0
1647434750000|2022-03-16 12:45:50|||||||||207
1647434760000|2022-03-16 12:46:00|1211|1209|1211|1209|1211|1209|1211|1209|103
1647434770000|2022-03-16 12:46:10||1208.5||1209||1209||1208.5|0
1647434820000|2022-03-16 12:47:00|1210.5||1210.5||1210.5||1210.5||0
1647434860000|2022-03-16 12:47:40||1208.5||1209||1209||1208.5|0
1647434910000|2022-03-16 12:48:30|1210|1208.5|1210|1208.5|1210|1208.5|1210|1208.5|209
1647434970000|2022-03-16 12:49:30|1209.5||1209.5||1209.5||1209.5||0
1647435080000|2022-03-16 12:51:20|1208.5|1208|1211.5|1210|1211.5|1210|1208.5|1208|461
1647435090000|2022-03-16 12:51:30|1211|1209|1211|1209|1211|1209|1211|1209|550
1647435170000|2022-03-16 12:52:50|1210||1210||1210||1210||28
1647435200000|2022-03-16 12:53:20|1210.5|1209.5|1211|1209.5|1211|1210.5|1210.5|1209.5|109
1647435210000|2022-03-16 12:53:30|1210.5||1210.5||1210.5||1210.5||0
1647435220000|2022-03-16 12:53:40|1211||1211||1211||1211||187
1647435310000|2022-03-16 12:55:10|1210.5|1210|1211|1210|1211|1210|1210.5|1210|195
1647435370000|2022-03-16 12:56:10||1210.5||1210||1210.5||1210|97
1647435520000|2022-03-16 12:58:40|1210.5|1209.5|1210.5|1209.5|1211|1209.5|1210.5|1209.5|196
1647435540000|2022-03-16 12:59:00|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|206
1647435550000|2022-03-16 12:59:10|1211||1211.5||1211.5||1211||15
1647435590000|2022-03-16 12:59:50||1210||1210||1210||1210|1
1647435650000|2022-03-16 13:00:50||1210.5||1210.5||1210.5||1210.5|0
1647435680000|2022-03-16 13:01:20|||||||||652
1647435690000|2022-03-16 13:01:30|1213.5|1212|1214|1212.5|1214.5|1213|1213.5|1212|192
1647435740000|2022-03-16 13:02:20|||||||||200
1647435780000|2022-03-16 13:03:00|1215.5|1213|1215|1213.5|1216|1215|1215|1213|257
1647435800000|2022-03-16 13:03:20|||||||||94
1647435930000|2022-03-16 13:05:30|1213|1212|1212.5|1211.5|1213|1212|1212.5|1211.5|169
1647435940000|2022-03-16 13:05:40|1211.5|1209.5|1211.5|1209.5|1211.5|1209.5|1211.5|1209.5|290
1647435960000|2022-03-16 13:06:00|1211||1211||1211||1211||416
1647435970000|2022-03-16 13:06:10|||||||||165
1647435980000|2022-03-16 13:06:20|1210.5||1210.5||1210.5||1210.5||14
1647435990000|2022-03-16 13:06:30|1211|1210|1211|1210|1211|1210|1211|1210|13
1647436010000|2022-03-16 13:06:50|1213|1210.5|1213|1212|1213|1212|1213|1210.5|63
1647436020000|2022-03-16 13:07:00|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|0
1647436040000|2022-03-16 13:07:20||1211||1211||1211||1211|100
1647436050000|2022-03-16 13:07:30|1212|1209.5|1210.5|1209.5|1212.5|1209.5|1210.5|1209.5|342
1647436070000|2022-03-16 13:07:50|1211.5|1210.5|1212.5|1211.5|1212.5|1211.5|1211.5|1210.5|136
1647436080000|2022-03-16 13:08:00|1212|1210|1212|1210|1212|1210|1212|1210|467
1647436090000|2022-03-16 13:08:10|1212.5|1211|1212.5|1211|1212.5|1211|1212.5|1211|89
1647436130000|2022-03-16 13:08:50|1212||1212.5||1212.5||1212||0
1647436140000|2022-03-16 13:09:00|1212|1210|1211.5|1210|1212|1210|1211.5|1210|0
1647436160000|2022-03-16 13:09:20|1211||1211||1211||1211||0
1647436170000|2022-03-16 13:09:30|1210.5||1211||1211||1210.5||0
1647436260000|2022-03-16 13:11:00|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1
1647436280000|2022-03-16 13:11:20|||||||||112
1647436310000|2022-03-16 13:11:50|||||||||207
1647436320000|2022-03-16 13:12:00|1211|1210|1211.5|1210|1212|1210.5|1211|1210|371
1647436400000|2022-03-16 13:13:20|||||||||410
1647436470000|2022-03-16 13:14:30|||||||||70
1647436490000|2022-03-16 13:14:50|||||||||1
1647436500000|2022-03-16 13:15:00|1210.5||1211.5||1211.5||1210.5||316
1647436540000|2022-03-16 13:15:40|1212|1210.5|1211.5|1210.5|1212|1210.5|1211.5|1210.5|83
1647436550000|2022-03-16 13:15:50||1211||1210.5||1211||1210.5|145
1647436560000|2022-03-16 13:16:00|||||||||207
1647436620000|2022-03-16 13:17:00|1211|1209.5|1211|1209.5|1211|1209.5|1211|1209.5|312
1647436640000|2022-03-16 13:17:20|1210.5||1210.5||1210.5||1210.5||0
1647436670000|2022-03-16 13:17:50|1211||1211||1211||1211||530
1647436680000|2022-03-16 13:18:00|1210.5|1210|1212|1210.5|1212|1211|1210.5|1210|417
1647436690000|2022-03-16 13:18:10|1211.5|1210|1211.5|1210|1211.5|1210|1211.5|1210|80
1647436740000|2022-03-16 13:19:00|||||||||207
1647436750000|2022-03-16 13:19:10|1212|1211|1211.5|1210.5|1212|1211|1211.5|1210.5|205
1647436790000|2022-03-16 13:19:50||1210||1210||1210||1210|0
1647436800000|2022-03-16 13:20:00|1211|1209.5|1211.5|1210.5|1211.5|1210.5|1211|1209.5|1076
1647436830000|2022-03-16 13:20:30||1210||1210||1210||1210|143
1647436880000|2022-03-16 13:21:20|||||||||25
1647436980000|2022-03-16 13:23:00|1210.5||1211.5||1211.5||1210.5||124
1647436990000|2022-03-16 13:23:10|1213|1212|1213.5|1212|1214|1213|1213|1212|646
1647437000000|2022-03-16 13:23:20|1213|1211.5|1213|1211.5|1213|1211.5|1213|1211.5|0
1647437040000|2022-03-16 13:24:00|1212.5|1210|1211.5|1210|1212.5|1210|1211.5|1210|96
1647437060000|2022-03-16 13:24:20|1212.5|1210.5|1212|1211|1212.5|1211|1212|1210.5|651
1647437070000|2022-03-16 13:24:30|1212.5|1210.5|1212|1210.5|1212.5|1211.5|1212|1210.5|752
1647437130000|2022-03-16 13:25:30|1212.5|1211.5|1212|1210.5|1212.5|1211.5|1212|1210.5|45
1647437160000|2022-03-16 13:26:00|||||||||42
1647437200000|2022-03-16 13:26:40|||||||||171
1647437300000|2022-03-16 13:28:20|1212.5|1211|1212.5|1211|1212.5|1211|1212.5|1211|64
1647437310000|2022-03-16 13:28:30|1212||1212||1212||1212||249
1647437380000|2022-03-16 13:29:40|1212.5|1210.5|1211.5|1210|1212.5|1210.5|1211.5|1210|165
1647437400000|2022-03-16 13:30:00|1212|1211|1210.5|1209|1212|1211|1210.5|1208.5|1592
1647437410000|2022-03-16 13:30:10|1210|1208.5|1208.5|1207|1210|1208.5|1208.5|1207|1601
1647437420000|2022-03-16 13:30:20|1209|1207.5|1210|1209|1210|1209|1209|1207|2211
1647437430000|2022-03-16 13:30:30|1211.5|1210|1211|1209|1211.5|1210|1211|1209|1378
1647437440000|2022-03-16 13:30:40|1211.5|1209.5|1211.5|1210|1211.5|1210|1211.5|1209.5|24
1647437460000|2022-03-16 13:31:00|1212|1209|1212|1211|1212|1211|1211.5|1209|441
1647437480000|2022-03-16 13:31:20|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|150
1647437490000|2022-03-16 13:31:30|1212||1212||1212||1211.5||0
1647437500000|2022-03-16 13:31:40|1211.5|1210|1212|1210|1212|1210|1211.5|1210|976
1647437510000|2022-03-16 13:31:50||1211||1210||1211||1210|712
1647437530000|2022-03-16 13:32:10|1211.5||1211.5||1211.5||1211.5||0
1647437540000|2022-03-16 13:32:20|1212|1209|1212|1210|1212|1210|1212|1209|879
1647437550000|2022-03-16 13:32:30|1211.5||1211.5||1211.5||1211.5||0
1647437560000|2022-03-16 13:32:40|1211|1209|1210.5|1208|1211|1209|1210.5|1208|2053
1647437570000|2022-03-16 13:32:50||1208.5||1209||1209||1208.5|0
1647437580000|2022-03-16 13:33:00|1210|1208|1210|1208|1210|1208|1210|1208|150
1647437590000|2022-03-16 13:33:10|1210.5|1209|1210.5|1209|1210.5|1209|1210.5|1209|212
1647437600000|2022-03-16 13:33:20|1210|1208.5|1210.5|1209|1210.5|1209|1210|1208.5|378
1647437610000|2022-03-16 13:33:30|||||||||150
1647437640000|2022-03-16 13:34:00|1210||1210||1210||1210||0
1647437650000|2022-03-16 13:34:10|1210.5|1209.5|1210|1209|1210.5|1209.5|1210|1209|588
1647437660000|2022-03-16 13:34:20|1209.5||1210||1210||1209.5||15
1647437670000|2022-03-16 13:34:30|1209.5||1210.5||1210.5||1209.5||490
1647437680000|2022-03-16 13:34:40|1209.5||1210.5||1210.5||1209.5||99
1647437690000|2022-03-16 13:34:50|1209.5||1210.5||1210.5||1209.5||81
1647437720000|2022-03-16 13:35:20|1210||1210||1210||1210||28
1647437740000|2022-03-16 13:35:40|1209.5||1209.5||1209.5||1209.5||34
1647437760000|2022-03-16 13:36:00||1208||1208||1208||1208|178
1647437780000|2022-03-16 13:36:20|1208|1206.5|1209.5|1207.5|1209.5|1207.5|1208|1206.5|617
1647437790000|2022-03-16 13:36:30|1209|1208.5|1209.5|1208.5|1209.5|1208.5|1209|1208.5|215
1647437800000|2022-03-16 13:36:40|1209|1207.5|1209|1207.5|1209|1207.5|1209|1207.5|150
1647437820000|2022-03-16 13:37:00|1209.5|1208.5|1211|1210|1211|1210.5|1209.5|1208.5|480
1647437830000|2022-03-16 13:37:10|1210.5||1211||1211||1210.5||210
1647437840000|2022-03-16 13:37:20|1210.5|1211|1212.5|1211|1212.5|1211|1210.5|1211|396
1647437850000|2022-03-16 13:37:30|||||||||1000
1647437860000|2022-03-16 13:37:40|1211|1210|1210.5|1210|1211|1210|1210.5|1210|122
1647437880000|2022-03-16 13:38:00|1211|1209|1211|1209|1211|1209|1210.5|1209|338
1647437890000|2022-03-16 13:38:10|1210.5||1210.5||1210.5||1210.5||0
1647437920000|2022-03-16 13:38:40||1208.5||1209||1209||1208.5|150
1647437940000|2022-03-16 13:39:00|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|66
1647437970000|2022-03-16 13:39:30|1212|1210.5|1214|1212.5|1214|1212.5|1212|1210.5|561
1647437980000|2022-03-16 13:39:40|1213.5||1213.5||1213.5||1213.5||0
1647438010000|2022-03-16 13:40:10|1214||1213.5||1214||1213.5||153
1647438030000|2022-03-16 13:40:30|1214||1214||1214||1214||358
1647438040000|2022-03-16 13:40:40|1213.5||1214||1214||1213.5||460
1647438050000|2022-03-16 13:40:50|||||||||286
1647438090000|2022-03-16 13:41:30|1213.5||1213.5||1213.5||1213.5||0
1647438100000|2022-03-16 13:41:40|1214.5|1213|1212.5|1211|1214.5|1213.5|1212.5|1211|2273
1647438110000|2022-03-16 13:41:50|1212|1210.5|1211|1210|1212.5|1211|1211|1210|1329
1647438130000|2022-03-16 13:42:10|1210.5|1209|1210.5|1209|1210.5|1209|1210.5|1209|161
1647438140000|2022-03-16 13:42:20|1209|1207.5|1208.5|1206.5|1209|1207.5|1208.5|1206.5|917
1647438150000|2022-03-16 13:42:30||1207.5||1206.5||1207.5||1206.5|136
1647438160000|2022-03-16 13:42:40|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|419
1647438170000|2022-03-16 13:42:50|1209|1208|1209.5|1208|1209.5|1208|1209|1208|118
1647438190000|2022-03-16 13:43:10|1208.5||1209.5||1209.5||1208.5||210
1647438220000|2022-03-16 13:43:40|1209|1207.5|1209.5|1208|1209.5|1208|1209|1207.5|91
1647438230000|2022-03-16 13:43:50|1209||1209||1209.5||1209||379
1647438250000|2022-03-16 13:44:10|1209.5|1208.5|1209.5|1208.5|1210|1209|1209.5|1208.5|215
1647438260000|2022-03-16 13:44:20|||||||||97
1647438290000|2022-03-16 13:44:50|1209|1207.5|1209|1207.5|1209|1207.5|1209|1207.5|182
1647438300000|2022-03-16 13:45:00|1209.5|1208|1210|1208|1210|1208|1209.5|1208|485
1647438310000|2022-03-16 13:45:10|1209||1210||1210||1209||49
1647438350000|2022-03-16 13:45:50|1212|1211|1212.5|1211|1212.5|1211|1211.5|1210.5|848
1647438360000|2022-03-16 13:46:00||1211.5||1211.5||1211.5||1211.5|30
1647438450000|2022-03-16 13:47:30|1213|1213|1214.5|1213|1214.5|1213|1213|1213|607
1647438460000|2022-03-16 13:47:40|1215|1213.5|1214.5|1213.5|1215|1213.5|1214.5|1213.5|0
1647438480000|2022-03-16 13:48:00|1215|1214|1216.5|1214|1216.5|1214|1215|1214|434
1647438490000|2022-03-16 13:48:10|1216||1216||1216||1216||0
1647438500000|2022-03-16 13:48:20|1215.5||1215.5||1215.5||1215.5||0
1647438510000|2022-03-16 13:48:30|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|77
1647438520000|2022-03-16 13:48:40|1214|1213|1214.5|1213|1214.5|1213|1214|1213|348
1647438540000|2022-03-16 13:49:00|1214||1214||1214||1214||0
1647438560000|2022-03-16 13:49:20|1213.5||1214||1214||1213.5||240
1647438570000|2022-03-16 13:49:30|1213.5|1212|1213.5|1212|1213.5|1212|1213.5|1212|346
1647438600000|2022-03-16 13:50:00|1213|1211.5|1213|1211.5|1213|1211.5|1213|1211.5|521
1647438630000|2022-03-16 13:50:30|1212|1210.5|1212|1210.5|1212|1210.5|1212|1210.5|352
1647438640000|2022-03-16 13:50:40|||||||||142
1647438660000|2022-03-16 13:51:00|1212.5|1211.5|1212|1211.5|1212.5|1211.5|1212|1211.5|342
1647438680000|2022-03-16 13:51:20|1213|1212|1213|1212|1213|1212|1213|1212|56
1647438690000|2022-03-16 13:51:30|1213.5||1213.5||1213.5||1213.5||63
1647438700000|2022-03-16 13:51:40|1214|1212.5|1213.5|1212.5|1214|1213|1213.5|1212.5|542
1647438710000|2022-03-16 13:51:50|1212.5|1211.5|1212.5|1210.5|1212.5|1211.5|1212.5|1210.5|559
1647438720000|2022-03-16 13:52:00|1212|1212|1213.5|1211.5|1213.5|1212|1212|1211.5|380
1647438730000|2022-03-16 13:52:10|1214|1213|1214|1213|1214|1213|1214|1213|63
1647438740000|2022-03-16 13:52:20|1213.5|1212.5|1214|1212.5|1214|1212.5|1213.5|1212.5|50
1647438750000|2022-03-16 13:52:30||1213||1212.5||1213||1212.5|0
1647438780000|2022-03-16 13:53:00|1213.5||1213.5||1213.5||1213.5||0
1647438790000|2022-03-16 13:53:10||1212||1212||1212||1212|0
1647438820000|2022-03-16 13:53:40|||||||||50
1647438830000|2022-03-16 13:53:50|1214.5|1213|1214.5|1213|1214.5|1213|1214.5|1213|125
1647438840000|2022-03-16 13:54:00|1214||1214||1214||1214||0
1647438850000|2022-03-16 13:54:10||1212.5||1212.5||1212.5||1212.5|213
1647438870000|2022-03-16 13:54:30|1213.5|1212|1213.5|1212|1213.5|1212|1213.5|1212|0
1647438930000|2022-03-16 13:55:30|1213|1211|1211.5|1210|1213|1211|1211|1209|1023
1647438940000|2022-03-16 13:55:40|1212|1211|1212|1211|1212|1211|1212|1211|132
1647438990000|2022-03-16 13:56:30||1210||1210||1210||1210|118
1647439000000|2022-03-16 13:56:40|1211.5||1211.5||1211.5||1211.5||456
1647439020000|2022-03-16 13:57:00||1210.5||1210.5||1210.5||1210.5|83
1647439050000|2022-03-16 13:57:30|||||||||155
1647439070000|2022-03-16 13:57:50|1211|1210|1210.5|1209|1211|1210|1210.5|1209|786
1647439080000|2022-03-16 13:58:00|1210||1210||1210||1210||109
1647439090000|2022-03-16 13:58:10|1209.5|1208|1209.5|1208|1209.5|1208|1209.5|1208|47
1647439100000|2022-03-16 13:58:20|1209||1209||1209||1209||0
1647439120000|2022-03-16 13:58:40|1208|1206.5|1208|1206.5|1208|1206.5|1208|1206|3
1647439140000|2022-03-16 13:59:00|1209|1207.5|1209|1207.5|1209|1207.5|1209|1207.5|612
1647439160000|2022-03-16 13:59:20||1207||1207||1207||1207|150
1647439170000|2022-03-16 13:59:30|1208.5||1208.5||1208.5||1208.5||0
1647439190000|2022-03-16 13:59:50|1208|1206.5|1208|1206.5|1208|1206.5|1208|1206.5|150
1647439210000|2022-03-16 14:00:10|1208.5|1207.5|1209|1207.5|1209|1208|1208.5|1207.5|240
1647439220000|2022-03-16 14:00:20|1208.5||1208.5||1209||1208.5||96
1647439240000|2022-03-16 14:00:40|1209||1209||1209||1209||6
1647439260000|2022-03-16 14:01:00|1209.5|1208|1209|1208|1209.5|1208|1209|1208|242
1647439270000|2022-03-16 14:01:10|1209.5|1208.5|1209.5|1208.5|1210|1208.5|1209.5|1208.5|97
1647439290000|2022-03-16 14:01:30|1210|1209|1210|1209.5|1210.5|1209.5|1210|1209|267
1647439300000|2022-03-16 14:01:40|1210.5||1210||1210.5||1210||150
1647439320000|2022-03-16 14:02:00|||||||||1041
1647439340000|2022-03-16 14:02:20|1209.5|1209|1209.5|1209|1209.5|1209|1209.5|1209|547
1647439350000|2022-03-16 14:02:30||1208.5||1208.5||1208.5||1208.5|84
1647439370000|2022-03-16 14:02:50|1209|1208|1209|1208|1209|1208|1209|1208|23
1647439390000|2022-03-16 14:03:10|1208.5||1208.5||1208.5||1208.5||295
1647439400000|2022-03-16 14:03:20|1209||1209||1209||1209||323
1647439410000|2022-03-16 14:03:30|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|173
1647439420000|2022-03-16 14:03:40|||||||||22
1647439430000|2022-03-16 14:03:50|1210||1210||1210||1210||70
1647439440000|2022-03-16 14:04:00|1209||1209||1209||1209||0
1647439450000|2022-03-16 14:04:10||1207.5||1208||1208||1207.5|60
1647439470000|2022-03-16 14:04:30||1207.5||1207.5||1207.5||1207.5|58
1647439480000|2022-03-16 14:04:40|1208.5|1207|1208|1207|1208.5|1207|1208|1207|243
1647439500000|2022-03-16 14:05:00|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|176
1647439520000|2022-03-16 14:05:20|1208|1207|1208|1207|1208|1207|1208|1207|0
1647439570000|2022-03-16 14:06:10|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|77
1647439590000|2022-03-16 14:06:30||1205.5||1205.5||1205.5||1205.5|129
1647439610000|2022-03-16 14:06:50|1206.5|1204|1205.5|1203.5|1206.5|1204|1205.5|1203.5|352
1647439620000|2022-03-16 14:07:00|1204.5|1203|1205.5|1204|1205.5|1204|1204.5|1203|179
1647439650000|2022-03-16 14:07:30||1203.5||1203.5||1203.5||1203.5|0
1647439670000|2022-03-16 14:07:50|1205||1205||1205||1205||152
1647439680000|2022-03-16 14:08:00|1204.5||1204.5||1204.5||1204.5||150
1647439710000|2022-03-16 14:08:30|1204|1204|1204.5|1203.5|1205|1204|1204|1203.5|352
1647439720000|2022-03-16 14:08:40|1205|1204|1205|1204|1205|1204|1205|1204|147
1647439740000|2022-03-16 14:09:00|1206.5|1204.5|1206.5|1205|1206.5|1205|1206.5|1204.5|104
1647439750000|2022-03-16 14:09:10|1206||1206||1206||1206||0
1647439760000|2022-03-16 14:09:20|||||||||42
1647439770000|2022-03-16 14:09:30|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|12
1647439810000|2022-03-16 14:10:10|1207||1207||1207||1207||85
1647439820000|2022-03-16 14:10:20||1206||1206||1206||1206|0
1647439830000|2022-03-16 14:10:30|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|185
1647439850000|2022-03-16 14:10:50|1208|1207|1208|1207|1208|1207|1208|1207|172
1647439860000|2022-03-16 14:11:00|||||||||26
1647439870000|2022-03-16 14:11:10||1207.5||1207.5||1207.5||1207.5|269
1647439880000|2022-03-16 14:11:20|1208.5||1208.5||1208.5||1208.5||14
1647439890000|2022-03-16 14:11:30|1210|1208.5|1208.5|1208|1210.5|1208.5|1208.5|1208|170
1647439900000|2022-03-16 14:11:40|1208|1207.5|1208|1207|1208.5|1207.5|1208|1207|535
1647439910000|2022-03-16 14:11:50|1209|1207.5|1209|1207.5|1209|1208|1208.5|1207|514
1647439920000|2022-03-16 14:12:00|||||||||295
1647439930000|2022-03-16 14:12:10|1208.5||1208.5||1208.5||1208.5||0
1647439960000|2022-03-16 14:12:40||1206.5||1207.5||1207.5||1206.5|105
1647439970000|2022-03-16 14:12:50|||||||||1100
1647440000000|2022-03-16 14:13:20|1209|1208.5|1208.5|1207.5|1210|1209|1208.5|1207.5|373
1647440010000|2022-03-16 14:13:30|1210|1208|1209.5|1208|1210|1208|1209.5|1208|109
1647440020000|2022-03-16 14:13:40|1210||1209.5||1210||1209.5||0
1647440030000|2022-03-16 14:13:50|1210||1209.5||1210||1209.5||0
1647440040000|2022-03-16 14:14:00|1210||1210||1210||1210||306
1647440050000|2022-03-16 14:14:10|1211|1210|1211|1210|1211|1210|1211|1210|157
1647440060000|2022-03-16 14:14:20|1211.5||1211||1211.5||1211||137
1647440090000|2022-03-16 14:14:50|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|129
1647440100000|2022-03-16 14:15:00|1212.5|1211|1212.5|1211|1212.5|1211|1212.5|1211|614
1647440110000|2022-03-16 14:15:10|1213|1211.5|1214|1212.5|1214|1212.5|1213|1211.5|124
1647440120000|2022-03-16 14:15:20|1215|1213|1215|1213|1215|1213|1215|1213|0
1647440130000|2022-03-16 14:15:30|1214.5||1214.5||1214.5||1214.5||0
1647440140000|2022-03-16 14:15:40||1213.5||1213.5||1213.5||1213.5|0
1647440150000|2022-03-16 14:15:50|1215||1215||1215||1215||54
1647440160000|2022-03-16 14:16:00|1214.5||1214.5||1214.5||1214.5||406
1647440170000|2022-03-16 14:16:10||1214||1214||1214||1214|0
1647440180000|2022-03-16 14:16:20|1216|1214.5|1216|1214.5|1216|1214.5|1216|1214.5|164
1647440210000|2022-03-16 14:16:50|1217.5|1216|1217|1215.5|1217.5|1216|1217|1215.5|365
1647440220000|2022-03-16 14:17:00|1217.5|1216|1217.5|1216|1217.5|1216|1217.5|1216|0
1647440230000|2022-03-16 14:17:10|1219|1217.5|1218|1216.5|1219|1217.5|1218|1216.5|887
1647440240000|2022-03-16 14:17:20|1219|1217.5|1219|1217.5|1219|1217.5|1219|1217.5|75
1647440250000|2022-03-16 14:17:30|1218.5|1216.5|1218.5|1216.5|1218.5|1216.5|1218.5|1216.5|0
1647440260000|2022-03-16 14:17:40||1217.5||1217.5||1217.5||1217.5|0
1647440270000|2022-03-16 14:17:50|1219|1218|1219|1218|1219|1218|1219|1218|211
1647440280000|2022-03-16 14:18:00|1220|1218.5|1219.5|1218.5|1220|1218.5|1219.5|1218.5|59
1647440290000|2022-03-16 14:18:10|1220||1220||1220||1220||0
1647440300000|2022-03-16 14:18:20|1221|1220|1221.5|1220|1221.5|1220|1221|1220|150
1647440310000|2022-03-16 14:18:30|1221|1219|1221|1219|1221|1219|1220.5|1219|32
1647440330000|2022-03-16 14:18:50|1221.5|1220|1221.5|1220|1221.5|1220|1221.5|1220|4
1647440340000|2022-03-16 14:19:00|1221||1221.5||1221.5||1221||150
1647440350000|2022-03-16 14:19:10|1221|1219|1220|1217.5|1221|1219|1219.5|1217.5|454
1647440360000|2022-03-16 14:19:20|1219|1218|1223|1221.5|1223|1221.5|1219|1217.5|570
1647440370000|2022-03-16 14:19:30|1224|1223|1223.5|1221.5|1224|1223|1223.5|1221.5|967
1647440380000|2022-03-16 14:19:40|1224|1222.5|1224|1222.5|1224|1222.5|1224|1222.5|300
1647440390000|2022-03-16 14:19:50|1223.5|1221.5|1223.5|1221.5|1224|1221.5|1223.5|1221.5|133
1647440400000|2022-03-16 14:20:00|1223|1221|1223|1221.5|1223.5|1222.5|1222.5|1221|227
1647440410000|2022-03-16 14:20:10|1223.5|1222|1224|1223|1224|1223|1223|1221.5|276
1647440420000|2022-03-16 14:20:20|1224.5|1223.5|1224|1222.5|1224.5|1223.5|1224|1222.5|191
1647440430000|2022-03-16 14:20:30|||||||||75
1647440440000|2022-03-16 14:20:40|1223.5|1223|1222.5|1220.5|1224|1223|1222.5|1220.5|503
1647440450000|2022-03-16 14:20:50|1223|1221|1223.5|1222|1223.5|1222|1223|1221|169
1647440460000|2022-03-16 14:21:00|||||||||67
1647440470000|2022-03-16 14:21:10|1224|1222.5|1224.5|1222|1225.5|1224|1224|1222|204
1647440480000|2022-03-16 14:21:20||1222.5||1222||1222.5||1222|0
1647440490000|2022-03-16 14:21:30|1223.5|1222.5|1224.5|1223|1224.5|1223|1223.5|1222.5|162
1647440500000|2022-03-16 14:21:40||1223.5||1223.5||1223.5||1223.5|0
1647440510000|2022-03-16 14:21:50|||||||||12
1647440520000|2022-03-16 14:22:00|1223|1221|1223|1221|1223|1221|1223|1221|27
1647440530000|2022-03-16 14:22:10||1221.5||1222||1222||1221.5|8
1647440540000|2022-03-16 14:22:20||1221.5||1222.5||1222.5||1221.5|0
1647440550000|2022-03-16 14:22:30|1222|1221.5|1221.5|1219.5|1222|1221.5|1221.5|1219.5|259
1647440560000|2022-03-16 14:22:40|1221||1221||1221||1221||0
1647440580000|2022-03-16 14:23:00|1222.5|1220|1222|1221|1222.5|1221|1222|1220|183
1647440590000|2022-03-16 14:23:10||1220.5||1220.5||1220.5||1220.5|143
1647440600000|2022-03-16 14:23:20|1221.5|1220|1222|1221|1222|1221|1221.5|1220|131
1647440610000|2022-03-16 14:23:30|||||||||168
1647440620000|2022-03-16 14:23:40|1223|1221.5|1224.5|1222.5|1224.5|1223|1223|1221.5|334
1647440630000|2022-03-16 14:23:50|1224|1220.5|1222.5|1220.5|1224|1220.5|1222.5|1220.5|63
1647440640000|2022-03-16 14:24:00|1222||1222.5||1222.5||1222||0
1647440650000|2022-03-16 14:24:10|1222||1222||1222||1222||0
1647440660000|2022-03-16 14:24:20|||||||||612
1647440670000|2022-03-16 14:24:30|1221.5|1220|1221.5|1220|1221.5|1220|1221.5|1220|0
1647440680000|2022-03-16 14:24:40|1221||1221||1221||1221||109
1647440700000|2022-03-16 14:25:00|1220.5||1220.5||1220.5||1220.5||0
1647440710000|2022-03-16 14:25:10|1221||1221||1221||1220.5||374
1647440720000|2022-03-16 14:25:20|1220.5|1219|1220.5|1219|1221|1219|1220.5|1219|313
1647440730000|2022-03-16 14:25:30|1219.5|1218.5|1220|1218.5|1220.5|1218.5|1219.5|1218.5|360
1647440750000|2022-03-16 14:25:50|||||||||200
1647440760000|2022-03-16 14:26:00|1221.5|1219.5|1222|1220.5|1222|1220.5|1221|1219.5|366
1647440770000|2022-03-16 14:26:10|1222.5|1221|1222.5|1221|1222.5|1221|1222.5|1221|80
1647440780000|2022-03-16 14:26:20|1222|1220.5|1221.5|1220.5|1222|1220.5|1221.5|1220.5|639
1647440790000|2022-03-16 14:26:30|1222|1221|1222|1221|1222|1221|1222|1221|472
1647440820000|2022-03-16 14:27:00|1221.5||1222||1222||1221.5||311
1647440830000|2022-03-16 14:27:10|1222.5|1221.5|1222.5|1220.5|1222.5|1221.5|1222.5|1220.5|1281
1647440840000|2022-03-16 14:27:20|1222||1222.5||1222.5||1222||0
1647440850000|2022-03-16 14:27:30|1222||1222||1222||1222||0
1647440890000|2022-03-16 14:28:10|1221|1219.5|1216.5|1215|1221|1219.5|1216.5|1215|1417
1647440900000|2022-03-16 14:28:20|1219|1217.5|1219|1217.5|1219|1217.5|1219|1217.5|780
1647440910000|2022-03-16 14:28:30|||||||||78
1647440930000|2022-03-16 14:28:50|1218.5|1218.5|1219.5|1218.5|1219.5|1218.5|1218.5|1218.5|90
1647440940000|2022-03-16 14:29:00||1218||1218||1218||1218|303
1647440950000|2022-03-16 14:29:10|1220|1219|1220|1219.5|1220|1219.5|1220|1219|200
1647440960000|2022-03-16 14:29:20||1218.5||1218.5||1218.5||1218.5|235
1647440990000|2022-03-16 14:29:50|1219.5|1218|1219.5|1218|1219.5|1218|1219.5|1218|181
1647441000000|2022-03-16 14:30:00||1217.5||1217.5||1217.5||1217.5|57
1647441020000|2022-03-16 14:30:20|1221.5|1218|1221.5|1220|1221.5|1220|1221.5|1218|71
1647441030000|2022-03-16 14:30:30|1220.5|1219.5|1220.5|1218.5|1220.5|1219.5|1220.5|1218.5|238
1647441040000|2022-03-16 14:30:40|1220||1220.5||1220.5||1220||0
1647441060000|2022-03-16 14:31:00|1220|1218|1220|1218|1220|1218|1220|1218|2
1647441070000|2022-03-16 14:31:10|1220.5|1219.5|1220.5|1219|1220.5|1219.5|1220.5|1219|50
1647441080000|2022-03-16 14:31:20|1221|1219.5|1220.5|1219.5|1221|1219.5|1220.5|1219.5|174
1647441100000|2022-03-16 14:31:40||1220||1220||1220||1220|54
1647441110000|2022-03-16 14:31:50||1219.5||1219.5||1219.5||1219.5|139
1647441120000|2022-03-16 14:32:00|||||||||463
1647441130000|2022-03-16 14:32:10|1221|1220|1221.5|1220.5|1222|1220.5|1221|1220|172
1647441160000|2022-03-16 14:32:40|||||||||205
1647441170000|2022-03-16 14:32:50|1222|1219.5|1221.5|1220|1222|1220|1220.5|1219.5|709
1647441180000|2022-03-16 14:33:00||1219.5||1219.5||1219.5||1219.5|824
1647441190000|2022-03-16 14:33:10|1221||1221||1221||1221||0
1647441200000|2022-03-16 14:33:20|1220.5||1220.5||1220.5||1220.5||16
1647441210000|2022-03-16 14:33:30|||||||||10
1647441230000|2022-03-16 14:33:50|1221|1220|1221|1220|1221|1220|1221|1220|15
1647441240000|2022-03-16 14:34:00|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|17
1647441250000|2022-03-16 14:34:10|||||||||575
1647441260000|2022-03-16 14:34:20|1220|1219|1218.5|1217|1220|1219|1218.5|1217|1021
1647441270000|2022-03-16 14:34:30||1217.5||1217.5||1217.5||1217.5|150
1647441280000|2022-03-16 14:34:40||1217||1217||1217||1217|0
1647441290000|2022-03-16 14:34:50|1218||1218.5||1218.5||1218||0
1647441300000|2022-03-16 14:35:00||1217.5||1217.5||1217.5||1217.5|4
1647441320000|2022-03-16 14:35:20|1219|1217|1218|1217|1219|1217|1218|1217|368
1647441330000|2022-03-16 14:35:30|1217.5|1216|1218.5|1217|1218.5|1217|1217.5|1216|369
1647441340000|2022-03-16 14:35:40|1218|1217.5|1218.5|1217.5|1218.5|1217.5|1218|1217.5|176
1647441350000|2022-03-16 14:35:50|1220|1218.5|1219|1218.5|1220|1218.5|1219|1218.5|590
1647441360000|2022-03-16 14:36:00|1219.5||1219.5||1219.5||1219.5||390
1647441380000|2022-03-16 14:36:20|1219|1217.5|1219|1217.5|1219|1217.5|1219|1217.5|218
1647441400000|2022-03-16 14:36:40|1218|1216.5|1218|1216.5|1218|1216.5|1218|1216.5|34
1647441440000|2022-03-16 14:37:20|1217.5||1217.5||1217.5||1217.5||0
1647441460000|2022-03-16 14:37:40|1219|1217.5|1218.5|1217.5|1219|1217.5|1218.5|1217.5|73
1647441490000|2022-03-16 14:38:10|||||||||206
1647441500000|2022-03-16 14:38:20|1218|1216.5|1218|1216.5|1218|1216.5|1218|1216.5|198
1647441520000|2022-03-16 14:38:40|1218.5|1217|1218|1217.5|1219|1217.5|1218|1217|228
1647441530000|2022-03-16 14:38:50|1219.5|1218.5|1219.5|1218|1219.5|1218.5|1219.5|1218|99
1647441540000|2022-03-16 14:39:00|1219||1219||1219||1219||0
1647441550000|2022-03-16 14:39:10|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|150
1647441570000|2022-03-16 14:39:30|1220|1218|1219.5|1218|1220|1218|1219.5|1218|182
1647441590000|2022-03-16 14:39:50||1218.5||1218.5||1218.5||1218.5|71
1647441600000|2022-03-16 14:40:00|1221.5|1220|1221.5|1220.5|1222|1220.5|1221|1220|771
1647441620000|2022-03-16 14:40:20|1220|1220|1220.5|1219|1220.5|1220|1220|1219|811
1647441630000|2022-03-16 14:40:30|||||||||52
1647441640000|2022-03-16 14:40:40|1220|1218.5|1220|1218.5|1220|1218.5|1220|1218.5|131
1647441650000|2022-03-16 14:40:50|||||||||196
1647441660000|2022-03-16 14:41:00|1219.5||1219.5||1219.5||1219.5||0
1647441670000|2022-03-16 14:41:10|1219|1217.5|1216.5|1215|1219|1217.5|1216.5|1215|230
1647441680000|2022-03-16 14:41:20|1216||1216||1216||1216||0
1647441690000|2022-03-16 14:41:30|1216.5||1216||1216.5||1216||350
1647441700000|2022-03-16 14:41:40|1215.5||1216||1216||1215.5||176
1647441710000|2022-03-16 14:41:50|1215.5||1216||1216||1215.5||250
1647441730000|2022-03-16 14:42:10|1215.5|1213.5|1214.5|1212.5|1215.5|1213.5|1214.5|1212.5|390
1647441770000|2022-03-16 14:42:50|1214|1211.5|1212.5|1211.5|1214|1211.5|1212.5|1211.5|178
1647441780000|2022-03-16 14:43:00|1213.5|1212|1213|1212|1213.5|1212|1213|1212|18
1647441790000|2022-03-16 14:43:10||1211.5||1212||1212||1211.5|892
1647441800000|2022-03-16 14:43:20|1212.5|1211.5|1212.5|1210.5|1212.5|1211.5|1212.5|1210|489
1647441810000|2022-03-16 14:43:30|1213|1211.5|1212.5|1211.5|1213|1211.5|1212|1211.5|182
1647441820000|2022-03-16 14:43:40|1212|1209.5|1209.5|1208|1212|1209.5|1209.5|1208|635
1647441830000|2022-03-16 14:43:50|1209|1207|1208.5|1207.5|1209|1207.5|1208.5|1207|1137
1647441840000|2022-03-16 14:44:00|1208|1207|1209.5|1208|1209.5|1208.5|1207|1205.5|1364
1647441850000|2022-03-16 14:44:10|1210|1208.5|1210|1209|1210|1209|1210|1208.5|205
1647441860000|2022-03-16 14:44:20|1209|1208.5|1208.5|1207|1209|1208.5|1208.5|1207|513
1647441870000|2022-03-16 14:44:30|1210|1208.5|1210|1208.5|1210|1208.5|1210|1208.5|62
1647441880000|2022-03-16 14:44:40|1209.5|1207.5|1209.5|1207.5|1209.5|1207.5|1209.5|1207.5|0
1647441890000|2022-03-16 14:44:50||1208.5||1208.5||1208.5||1208.5|360
1647441900000|2022-03-16 14:45:00|1212|1208|1212|1210.5|1212.5|1211|1212|1208|2239
1647441910000|2022-03-16 14:45:10|1212.5|1209.5|1211|1209.5|1212.5|1209.5|1211|1209.5|449
1647441920000|2022-03-16 14:45:20|1210.5|1208.5|1210.5|1208.5|1210.5|1208.5|1210.5|1208.5|0
1647441950000|2022-03-16 14:45:50|1210|1209.5|1212.5|1211.5|1213|1211.5|1210|1209.5|21
1647441960000|2022-03-16 14:46:00|1212|1211|1212.5|1211|1212.5|1211|1212|1211|9
1647441970000|2022-03-16 14:46:10|1212|1209.5|1210.5|1208.5|1212|1209.5|1210.5|1208.5|396
1647441980000|2022-03-16 14:46:20||1209||1209.5||1209.5||1209|0
1647441990000|2022-03-16 14:46:30|1211.5||1211.5||1211.5||1211.5||151
1647442010000|2022-03-16 14:46:50|1212.5|1210.5|1212.5|1210.5|1212.5|1210.5|1212.5|1210.5|134
1647442020000|2022-03-16 14:47:00|1212||1212||1212||1212||20
1647442030000|2022-03-16 14:47:10||1210||1210||1210||1210|0
1647442040000|2022-03-16 14:47:20|1211.5|1209.5|1211.5|1209.5|1211.5|1209.5|1211.5|1209.5|0
1647442050000|2022-03-16 14:47:30|1211||1211||1211||1211||0
1647442060000|2022-03-16 14:47:40|||||||||207
1647442070000|2022-03-16 14:47:50|1212|1210|1212|1210|1212|1210|1212|1210|284
1647442080000|2022-03-16 14:48:00|||||||||199
1647442100000|2022-03-16 14:48:20|1211.5||1211.5||1211.5||1211.5||22
1647442110000|2022-03-16 14:48:30|1212||1211.5||1212||1211.5||130
1647442120000|2022-03-16 14:48:40|1212||1211.5||1212||1211.5||179
1647442140000|2022-03-16 14:49:00|1210|1208.5|1211|1209|1211|1209.5|1210|1208.5|428
1647442160000|2022-03-16 14:49:20|1210.5|1210|1210.5|1209|1211|1210|1210.5|1209|55
1647442170000|2022-03-16 14:49:30||1210||1210||1210||1210|247
1647442180000|2022-03-16 14:49:40|1212|1211|1212.5|1211.5|1212.5|1211.5|1212|1211|88
1647442190000|2022-03-16 14:49:50||1212||1212||1212||1212|0
1647442200000|2022-03-16 14:50:00|1214|1213|1215.5|1213.5|1215.5|1213.5|1214|1213|544
1647442210000|2022-03-16 14:50:10|1215|1214|1215.5|1214|1215.5|1214|1215|1214|264
1647442220000|2022-03-16 14:50:20|1216|1214.5|1216|1214.5|1216|1214.5|1216|1214.5|115
1647442250000|2022-03-16 14:50:50|1215.5|1213|1214.5|1213|1215.5|1213|1214.5|1213|356
1647442260000|2022-03-16 14:51:00|||||||||35
1647442290000|2022-03-16 14:51:30||1213.5||1213.5||1213.5||1213.5|0
1647442300000|2022-03-16 14:51:40||1213||1213||1213||1213|469
1647442330000|2022-03-16 14:52:10|1214|1213.5|1214|1213|1214|1213.5|1214|1213|362
1647442360000|2022-03-16 14:52:40|||||||||80
1647442390000|2022-03-16 14:53:10|1213|1212|1213|1212|1213|1212|1213|1212|158
1647442400000|2022-03-16 14:53:20|1213.5||1213.5||1213.5||1213.5||96
1647442410000|2022-03-16 14:53:30|1212.5|1211|1213|1212|1213|1212|1212.5|1211|50
1647442420000|2022-03-16 14:53:40|1213.5|1212.5|1213.5|1212|1213.5|1213|1213.5|1212|440
1647442430000|2022-03-16 14:53:50|1213||1213.5||1213.5||1213||154
1647442440000|2022-03-16 14:54:00|1213|1211.5|1213|1211.5|1213|1211.5|1213|1211.5|508
1647442460000|2022-03-16 14:54:20|1214.5|1212|1213.5|1212|1214.5|1212|1213.5|1212|500
1647442470000|2022-03-16 14:54:30|1213||1213.5||1213.5||1213||150
1647442480000|2022-03-16 14:54:40|1213||1213.5||1213.5||1213||75
1647442490000|2022-03-16 14:54:50|1213||1213.5||1213.5||1213||186
1647442500000|2022-03-16 14:55:00|1214|1213|1214.5|1213.5|1214.5|1213.5|1214|1213|414
1647442520000|2022-03-16 14:55:20|1214|1213|1214|1212.5|1214|1213|1214|1212.5|96
1647442530000|2022-03-16 14:55:30|1213.5|1212|1213|1211|1213.5|1212|1213|1211|175
1647442540000|2022-03-16 14:55:40||1211.5||1211||1211.5||1211|0
1647442550000|2022-03-16 14:55:50|1213.5|1211.5|1213.5|1212.5|1213.5|1212.5|1213.5|1211.5|90
1647442560000|2022-03-16 14:56:00|1215.5|1213|1215.5|1214|1215.5|1214|1215.5|1213|476
1647442580000|2022-03-16 14:56:20|1214|1212|1214|1212.5|1214|1212.5|1214|1212|417
1647442610000|2022-03-16 14:56:50|1213|1211.5|1213|1211.5|1213|1211.5|1213|1211.5|22
1647442620000|2022-03-16 14:57:00|||||||||689
1647442640000|2022-03-16 14:57:20|1212.5|1211|1212.5|1211.5|1212.5|1211.5|1212.5|1211|759
1647442660000|2022-03-16 14:57:40|1212|1211|1212.5|1211|1212.5|1211|1212|1211|212
1647442680000|2022-03-16 14:58:00|1212||1212||1212||1212||777
1647442690000|2022-03-16 14:58:10|1214|1212.5|1214|1213|1214|1213|1213.5|1212.5|454
1647442700000|2022-03-16 14:58:20||1212||1212||1212||1212|202
1647442730000|2022-03-16 14:58:50|1213||1213||1213||1213||213
1647442740000|2022-03-16 14:59:00|1212.5|1211|1212.5|1211|1212.5|1211|1212.5|1211|1439
1647442750000|2022-03-16 14:59:10||1211.5||1211.5||1211.5||1211.5|0
1647442760000|2022-03-16 14:59:20||1211||1211||1211||1211|573
1647442770000|2022-03-16 14:59:30|1212|1210.5|1212|1210.5|1212|1210.5|1212|1210.5|0
1647442780000|2022-03-16 14:59:40|1211|1209|1210|1208.5|1211|1209|1210|1208.5|1186
1647442790000|2022-03-16 14:59:50|||||||||229
1647442800000|2022-03-16 15:00:00|1210.5|1209|1210|1209|1210.5|1209|1210|1209|1652
1647442810000|2022-03-16 15:00:10|1210.5|1208.5|1210|1209|1210.5|1209|1210|1208.5|1066
1647442820000|2022-03-16 15:00:20|1209.5|1208.5|1210|1208.5|1210|1208.5|1209.5|1208.5|463
1647442830000|2022-03-16 15:00:30|1209.5|1209|1211|1209|1211|1209|1209.5|1209|442
1647442840000|2022-03-16 15:00:40|1210|1209.5|1210|1208.5|1210|1209.5|1210|1208.5|150
1647442860000|2022-03-16 15:01:00|||||||||614
1647442870000|2022-03-16 15:01:10|||||||||941
1647442880000|2022-03-16 15:01:20|1209.5||1209.5||1209.5||1209.5||342
1647442890000|2022-03-16 15:01:30|1210|1209|1210|1209|1210|1209|1210|1209|207
1647442900000|2022-03-16 15:01:40|1209.5|1208.5|1208.5|1207|1209.5|1208.5|1208.5|1207|389
1647442910000|2022-03-16 15:01:50||1207.5||1207.5||1207.5||1207|669
1647442920000|2022-03-16 15:02:00|1209.5|1207|1210.5|1208.5|1211|1208.5|1209.5|1207|1369
1647442930000|2022-03-16 15:02:10|1211|1207.5|1210|1208.5|1211|1208.5|1208.5|1207.5|887
1647442940000|2022-03-16 15:02:20|1209|1208|1209|1208|1209|1208|1209|1208|221
1647442950000|2022-03-16 15:02:30|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|218
1647442960000|2022-03-16 15:02:40|||||||||820
1647442970000|2022-03-16 15:02:50|||||||||1
1647442980000|2022-03-16 15:03:00|1208||1208||1208||1208||1892
1647442990000|2022-03-16 15:03:10||1207||1207||1207||1207|1449
1647443000000|2022-03-16 15:03:20|1209||1209||1209||1209||365
1647443010000|2022-03-16 15:03:30|1208.5||1208.5||1208.5||1208.5||62
1647443020000|2022-03-16 15:03:40|1209|1207.5|1208|1207.5|1209|1207.5|1208|1207.5|394
1647443030000|2022-03-16 15:03:50|||||||||42
1647443040000|2022-03-16 15:04:00|1208.5||1208||1208.5||1208||40
1647443050000|2022-03-16 15:04:10|1208.5||1208.5||1208.5||1208.5||623
1647443060000|2022-03-16 15:04:20|1208||1209||1209||1208||596
1647443070000|2022-03-16 15:04:30|1208.5|1207|1208.5|1207|1208.5|1207|1208.5|1207|219
1647443080000|2022-03-16 15:04:40|1209|1207.5|1209|1207.5|1209|1207.5|1209|1207.5|718
1647443090000|2022-03-16 15:04:50|1208.5|1207|1208.5|1207|1209|1207|1208.5|1207|129
1647443100000|2022-03-16 15:05:00|||||||||1401
1647443110000|2022-03-16 15:05:10||1207.5||1207.5||1207.5||1207.5|0
1647443120000|2022-03-16 15:05:20||1207||1207||1207||1207|165
1647443130000|2022-03-16 15:05:30|1208|1206|1206.5|1205|1208|1206|1206.5|1204.5|1833
1647443160000|2022-03-16 15:06:00|1206||1206||1206||1206||1719
1647443170000|2022-03-16 15:06:10|||||||||250
1647443180000|2022-03-16 15:06:20|1206.5||1206.5||1206.5||1206.5||460
1647443190000|2022-03-16 15:06:30|1206|1204.5|1206|1204|1206|1204.5|1206|1204|513
1647443220000|2022-03-16 15:07:00|||||||||1092
1647443230000|2022-03-16 15:07:10|1205.5||1205||1205.5||1205||263
1647443240000|2022-03-16 15:07:20|1204|1202.5|1204|1203|1204|1203|1204|1202.5|600
1647443250000|2022-03-16 15:07:30|1205|1204|1205|1204|1205|1204|1205|1204|60
1647443260000|2022-03-16 15:07:40|1204.5||1205||1205||1204.5||237
1647443270000|2022-03-16 15:07:50|1204.5|1203|1204.5|1203|1204.5|1203|1204.5|1203|1621
1647443280000|2022-03-16 15:08:00|||||||||1743
1647443300000|2022-03-16 15:08:20|||||||||208
1647443320000|2022-03-16 15:08:40|||||||||325
1647443330000|2022-03-16 15:08:50|1203|1201.5|1203|1201.5|1203|1201.5|1203|1201.5|227
1647443340000|2022-03-16 15:09:00|1202.5||1202.5||1202.5||1202.5||57
1647443350000|2022-03-16 15:09:10|1204|1202|1204|1202|1204|1202|1204|1202|480
1647443370000|2022-03-16 15:09:30|1203|1201|1202.5|1201|1204|1202|1202.5|1201|1035
1647443380000|2022-03-16 15:09:40|1201.5|1200.5|1202.5|1201|1202.5|1201|1201.5|1200.5|538
1647443390000|2022-03-16 15:09:50|1202|1200.5|1202.5|1201|1202.5|1201|1202|1200.5|3024
1647443400000|2022-03-16 15:10:00|||||||||596
1647443410000|2022-03-16 15:10:10|1202|1201.5|1202|1201.5|1202|1201.5|1202|1201.5|696
1647443420000|2022-03-16 15:10:20|1202.5||1202.5||1202.5||1202.5||70
1647443430000|2022-03-16 15:10:30|||||||||3160
1647443440000|2022-03-16 15:10:40|1203|1202|1203|1201.5|1203|1202|1203|1201.5|271
1647443450000|2022-03-16 15:10:50|1204|1202.5|1205|1202.5|1205|1203.5|1203.5|1202.5|737
1647443460000|2022-03-16 15:11:00|1204.5||1204||1204.5||1204||227
1647443490000|2022-03-16 15:11:30||1203||1203||1203||1203|125
1647443510000|2022-03-16 15:11:50|||||||||6
1647443520000|2022-03-16 15:12:00|1203.5||1203.5||1203.5||1203.5||533
1647443530000|2022-03-16 15:12:10|||||||||186
1647443540000|2022-03-16 15:12:20|||||||||362
1647443550000|2022-03-16 15:12:30|||||||||416
1647443560000|2022-03-16 15:12:40|1203|1201|1203|1201|1203|1201|1203|1201|371
1647443590000|2022-03-16 15:13:10|1204.5|1203.5|1210|1208|1210|1208|1204.5|1203.5|777
1647443600000|2022-03-16 15:13:20|1209.5|1207.5|1209|1207.5|1209.5|1207.5|1209|1207.5|0
1647443620000|2022-03-16 15:13:40|1209.5|1208|1209.5|1208.5|1209.5|1209|1209.5|1208|428
1647443630000|2022-03-16 15:13:50|1210.5|1209|1210.5|1209|1211|1209|1210.5|1209|260
1647443650000|2022-03-16 15:14:10||1209.5||1210||1210||1209.5|378
1647443660000|2022-03-16 15:14:20|||||||||236
1647443690000|2022-03-16 15:14:50|||||||||411
1647443710000|2022-03-16 15:15:10|1211|1209.5|1210.5|1209.5|1211|1209.5|1210.5|1209.5|423
1647443720000|2022-03-16 15:15:20||1209||1209||1209||1209|211
1647443730000|2022-03-16 15:15:30|1211.5|1209.5|1211.5|1210.5|1211.5|1210.5|1211.5|1209.5|165
1647443740000|2022-03-16 15:15:40|1211|1210|1210.5|1208|1211|1210|1210.5|1208|303
1647443750000|2022-03-16 15:15:50||1208.5||1208.5||1208.5||1208.5|25
1647443770000|2022-03-16 15:16:10||1209||1209||1209||1209|0
1647443780000|2022-03-16 15:16:20|||||||||96
1647443800000|2022-03-16 15:16:40|1210|1208.5|1210|1208.5|1210|1208.5|1210|1208.5|923
1647443810000|2022-03-16 15:16:50||1208||1208||1208||1208|619
1647443850000|2022-03-16 15:17:30|||||||||324
1647443870000|2022-03-16 15:17:50||1208.5||1208.5||1208.5||1208.5|0
1647443910000|2022-03-16 15:18:30|1207|1205.5|1207.5|1206|1207.5|1206|1207|1205.5|340
1647443920000|2022-03-16 15:18:40|||||||||217
1647443930000|2022-03-16 15:18:50|||||||||4
1647443940000|2022-03-16 15:19:00|||||||||112
1647443960000|2022-03-16 15:19:20|1207||1207||1207||1207||0
1647443990000|2022-03-16 15:19:50||1205||1205||1205||1205|578
1647444000000|2022-03-16 15:20:00|1207.5|1205.5|1207.5|1206|1207.5|1206|1207.5|1205|506
1647444010000|2022-03-16 15:20:10|1207|1205.5|1207|1205.5|1207|1205.5|1207|1205.5|0
1647444020000|2022-03-16 15:20:20|||||||||932
1647444040000|2022-03-16 15:20:40|1207.5|1206|1208|1207|1208|1207|1207.5|1206|212
1647444050000|2022-03-16 15:20:50|1208.5|1208|1209|1208|1210|1208|1208.5|1208|342
1647444120000|2022-03-16 15:22:00|||||||||703
1647444130000|2022-03-16 15:22:10|||||||||156
1647444190000|2022-03-16 15:23:10|1208|1206.5|1207.5|1206.5|1208|1206.5|1207.5|1206.5|185
1647444200000|2022-03-16 15:23:20|||||||||520
1647444220000|2022-03-16 15:23:40|||||||||76
1647444240000|2022-03-16 15:24:00|1207|1205.5|1207|1205.5|1207|1205.5|1207|1205.5|715
1647444280000|2022-03-16 15:24:40|||||||||155
1647444300000|2022-03-16 15:25:00|1206.5|1205|1203|1202|1206.5|1205|1203|1202|1190
1647444310000|2022-03-16 15:25:10|1204.5|1202.5|1204|1202|1204.5|1203|1204|1202|161
1647444320000|2022-03-16 15:25:20|1203|1201.5|1203|1201|1203|1201.5|1203|1201|152
1647444330000|2022-03-16 15:25:30|1202|1200.5|1203|1201|1203|1201|1202|1200.5|650
1647444340000|2022-03-16 15:25:40|1202||1202||1202||1202||0
1647444350000|2022-03-16 15:25:50|||||||||5
1647444360000|2022-03-16 15:26:00|1203||1203||1203||1203||1895
1647444370000|2022-03-16 15:26:10|1202||1202||1202||1202||0
1647444380000|2022-03-16 15:26:20|1203|1201.5|1203|1201.5|1203|1201.5|1202.5|1201.5|697
1647444400000|2022-03-16 15:26:40|||||||||156
1647444420000|2022-03-16 15:27:00|||||||||761
1647444450000|2022-03-16 15:27:30|||||||||940
1647444460000|2022-03-16 15:27:40|1202.5|1200|1201.5|1199.5|1202.5|1200|1201.5|1199.5|475
1647444470000|2022-03-16 15:27:50|1200.5|1199|1198|1197|1200.5|1199.5|1198|1197|1507
1647444480000|2022-03-16 15:28:00|1200.5|1196.5|1199.5|1198|1201|1200|1199.5|1196.5|1436
1647444500000|2022-03-16 15:28:20|||||||||301
1647444510000|2022-03-16 15:28:30|||||||||189
1647444520000|2022-03-16 15:28:40||1198.5||1198.5||1198.5||1198.5|1863
1647444530000|2022-03-16 15:28:50|1200||1200||1200||1200||198
1647444540000|2022-03-16 15:29:00|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1411
1647444550000|2022-03-16 15:29:10|1201||1200.5||1201||1200.5||0
1647444570000|2022-03-16 15:29:30|||||||||21
1647444590000|2022-03-16 15:29:50|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|472
1647444600000|2022-03-16 15:30:00|1201|1200|1198|1196.5|1201|1200|1197|1196.5|1878
1647444610000|2022-03-16 15:30:10|1197.5|1198|1199|1198|1199|1198|1197.5|1198|564
1647444620000|2022-03-16 15:30:20|1200.5|1199|1200|1198.5|1201|1200|1200|1198.5|893
1647444630000|2022-03-16 15:30:30|1200.5||1200.5||1200.5||1200.5||133
1647444640000|2022-03-16 15:30:40|1200||1200||1200||1200||0
1647444650000|2022-03-16 15:30:50|1200.5|1199.5|1200|1199.5|1200.5|1199.5|1200|1199.5|285
1647444660000|2022-03-16 15:31:00|1200.5|1200|1201.5|1200|1201.5|1200|1200.5|1200|391
1647444670000|2022-03-16 15:31:10|1201|1200.5|1201.5|1200.5|1201.5|1200.5|1201|1200.5|265
1647444680000|2022-03-16 15:31:20|||||||||220
1647444690000|2022-03-16 15:31:30|||||||||118
1647444700000|2022-03-16 15:31:40|||||||||72
1647444720000|2022-03-16 15:32:00|1201|1198.5|1201|1199.5|1201|1199.5|1201|1198.5|550
1647444730000|2022-03-16 15:32:10|||||||||155
1647444760000|2022-03-16 15:32:40|||||||||219
1647444770000|2022-03-16 15:32:50|1201.5|1200|1201.5|1200|1201.5|1200|1201.5|1200|339
1647444780000|2022-03-16 15:33:00|1201|1200.5|1201.5|1200.5|1201.5|1200.5|1201|1200.5|723
1647444790000|2022-03-16 15:33:10|||||||||548
1647444800000|2022-03-16 15:33:20|||||||||269
1647444820000|2022-03-16 15:33:40|1201|1199.5|1201|1199.5|1201|1199.5|1201|1199.5|444
1647444830000|2022-03-16 15:33:50|||||||||279
1647444850000|2022-03-16 15:34:10|1200.5||1200.5||1200.5||1200.5||523
1647444860000|2022-03-16 15:34:20|||||||||631
1647444870000|2022-03-16 15:34:30|||||||||712
1647444880000|2022-03-16 15:34:40|||||||||272
1647444890000|2022-03-16 15:34:50|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|460
1647444900000|2022-03-16 15:35:00|1199.5|1198|1199.5|1198.5|1199.5|1198.5|1199.5|1198|542
1647444910000|2022-03-16 15:35:10|1199||1200||1200||1199||8
1647444920000|2022-03-16 15:35:20|||||||||158
1647444940000|2022-03-16 15:35:40|1199.5||1199.5||1199.5||1199.5||0
1647444950000|2022-03-16 15:35:50|1200||1200||1200||1200||554
1647444960000|2022-03-16 15:36:00|1199.5||1199.5||1199.5||1199.5||67
1647444990000|2022-03-16 15:36:30|||||||||319
1647445000000|2022-03-16 15:36:40||1199||1199||1199||1199|417
1647445010000|2022-03-16 15:36:50|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|635
1647445020000|2022-03-16 15:37:00|1200|1199|1199.5|1198.5|1200|1199|1199|1198.5|438
1647445050000|2022-03-16 15:37:30|||||||||57
1647445070000|2022-03-16 15:37:50|1199||1199||1199||1199||458
1647445080000|2022-03-16 15:38:00|1199.5|1198|1199|1198.5|1199.5|1199|1199|1198|639
1647445090000|2022-03-16 15:38:10|1199.5||1199||1199.5||1199||152
1647445100000|2022-03-16 15:38:20|1199.5|1199|1200.5|1199.5|1201|1200|1199.5|1199|645
1647445110000|2022-03-16 15:38:30|1199.5|1198.5|1199|1197.5|1199.5|1198.5|1199|1197|1202
1647445120000|2022-03-16 15:38:40|1198|1198.5|1200.5|1199.5|1200.5|1199.5|1198|1198.5|929
1647445130000|2022-03-16 15:38:50|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|141
1647445140000|2022-03-16 15:39:00|||||||||167
1647445200000|2022-03-16 15:40:00|1199||1199.5||1199.5||1199||42
1647445210000|2022-03-16 15:40:10|1199||1199.5||1199.5||1199||160
1647445220000|2022-03-16 15:40:20|1200|1199|1200.5|1200|1200.5|1200|1200|1199|856
1647445230000|2022-03-16 15:40:30|1201|1199|1200.5|1199|1201|1199.5|1200.5|1199|403
1647445260000|2022-03-16 15:41:00|1198.5|1197|1198.5|1197.5|1198.5|1197.5|1198.5|1197|430
1647445280000|2022-03-16 15:41:20|1198|1197|1198|1197|1198|1197|1198|1197|511
1647445300000|2022-03-16 15:41:40|||||||||131
1647445310000|2022-03-16 15:41:50|1198.5||1198.5||1198.5||1198.5||410
1647445320000|2022-03-16 15:42:00|1198||1198||1198||1198||0
1647445330000|2022-03-16 15:42:10|1197|1195|1197|1195|1197|1195|1197|1195|331
1647445350000|2022-03-16 15:42:30|||||||||155
1647445390000|2022-03-16 15:43:10|1196.5||1196.5||1196.5||1196.5||994
1647445400000|2022-03-16 15:43:20|1196||1196||1196||1196||0
1647445420000|2022-03-16 15:43:40|1197|1195.5|1197|1196.5|1197.5|1196.5|1196.5|1195.5|163
1647445430000|2022-03-16 15:43:50|||||||||833
1647445440000|2022-03-16 15:44:00|||||||||105
1647445450000|2022-03-16 15:44:10|||||||||389
1647445470000|2022-03-16 15:44:30|1197.5|1197|1197.5|1197|1197.5|1197|1197.5|1197|187
1647445480000|2022-03-16 15:44:40|1198||1198||1198||1198||348
1647445490000|2022-03-16 15:44:50|1197.5|1196.5|1198|1196.5|1198|1197.5|1197.5|1196.5|612
1647445500000|2022-03-16 15:45:00|1197.5||1197.5||1197.5||1197.5||397
1647445510000|2022-03-16 15:45:10|1198|1197|1199.5|1198.5|1199.5|1198.5|1198|1197|400
1647445530000|2022-03-16 15:45:30|||||||||443
1647445550000|2022-03-16 15:45:50|||||||||164
1647445560000|2022-03-16 15:46:00|||||||||154
1647445570000|2022-03-16 15:46:10|1200|1199|1200.5|1199|1200.5|1199|1200|1199|777
1647445590000|2022-03-16 15:46:30|1200||1200.5||1200.5||1200||330
1647445600000|2022-03-16 15:46:40|1200||1200||1200||1200||0
1647445620000|2022-03-16 15:47:00|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|253
1647445630000|2022-03-16 15:47:10|1200|1199|1200|1199|1200|1199|1200|1199|164
1647445670000|2022-03-16 15:47:50|||||||||336
1647445690000|2022-03-16 15:48:10|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|309
1647445700000|2022-03-16 15:48:20||1200||1199.5||1200||1199.5|102
1647445710000|2022-03-16 15:48:30|1200|1199|1200|1199|1200|1199|1200|1199|278
1647445730000|2022-03-16 15:48:50|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|221
1647445740000|2022-03-16 15:49:00|1198.5|1198|1199.5|1197.5|1199.5|1198|1198.5|1197.5|617
1647445750000|2022-03-16 15:49:10||1198||1198||1198||1198|150
1647445760000|2022-03-16 15:49:20|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|65
1647445800000|2022-03-16 15:50:00|1199.5|1199|1199.5|1198.5|1199.5|1199|1199.5|1198.5|473
1647445830000|2022-03-16 15:50:30|1199|1199|1199.5|1198.5|1199.5|1199|1199|1198.5|500
1647445840000|2022-03-16 15:50:40|1199|1199|1200|1199|1200|1199|1199|1199|159
1647445850000|2022-03-16 15:50:50|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200|1199.5|625
1647445860000|2022-03-16 15:51:00|1201|1200|1202|1200|1202|1200|1201|1200|325
1647445870000|2022-03-16 15:51:10|||||||||400
1647445900000|2022-03-16 15:51:40|1201.5||1201.5||1201.5||1201.5||15
1647445910000|2022-03-16 15:51:50|||||||||154
1647445940000|2022-03-16 15:52:20|1201||1201||1201||1201||131
1647445950000|2022-03-16 15:52:30|1201.5||1201.5||1201.5||1201.5||299
1647445970000|2022-03-16 15:52:50|||||||||156
1647445980000|2022-03-16 15:53:00|||||||||1490
1647446000000|2022-03-16 15:53:20|||||||||545
1647446020000|2022-03-16 15:53:40|||||||||310
1647446030000|2022-03-16 15:53:50|1201|1199.5|1201|1199.5|1201|1199.5|1201|1199.5|54
1647446040000|2022-03-16 15:54:00|||||||||270
1647446050000|2022-03-16 15:54:10|1200.5||1200.5||1200.5||1200.5||55
1647446060000|2022-03-16 15:54:20|||||||||249
1647446070000|2022-03-16 15:54:30|||||||||74
1647446090000|2022-03-16 15:54:50|1200|1199|1200|1199|1200|1199|1200|1199|128
1647446100000|2022-03-16 15:55:00|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|134
1647446110000|2022-03-16 15:55:10|||||||||487
1647446120000|2022-03-16 15:55:20|||||||||85
1647446130000|2022-03-16 15:55:30|1199|1197.5|1198.5|1197.5|1199|1197.5|1198.5|1197.5|450
1647446140000|2022-03-16 15:55:40|1199||1199||1199||1199||610
1647446150000|2022-03-16 15:55:50|||||||||44
1647446190000|2022-03-16 15:56:30|1198.5||1198.5||1198.5||1198.5||154
1647446200000|2022-03-16 15:56:40|||||||||42
1647446220000|2022-03-16 15:57:00|1200|1199|1200|1199|1200|1199|1200|1199|68
1647446230000|2022-03-16 15:57:10|1201.5|1200|1201.5|1200.5|1201.5|1200.5|1201.5|1200|818
1647446260000|2022-03-16 15:57:40|||||||||155
1647446290000|2022-03-16 15:58:10|1201|1199|1200.5|1200|1201|1200|1200|1199|756
1647446300000|2022-03-16 15:58:20|||||||||234
1647446310000|2022-03-16 15:58:30||1199.5||1199.5||1199.5||1199.5|264
1647446330000|2022-03-16 15:58:50|||||||||209
1647446340000|2022-03-16 15:59:00|||||||||165
1647446370000|2022-03-16 15:59:30|1200|1199|1200|1199|1200|1199|1200|1199|465
1647446380000|2022-03-16 15:59:40|1200.5|1199.5|1201|1199.5|1201|1199.5|1200.5|1199.5|331
1647446400000|2022-03-16 16:00:00|||||||||816
1647446410000|2022-03-16 16:00:10|||||||||155
1647446450000|2022-03-16 16:00:50|1200|1199|1200|1199|1200|1199|1200|1199|214
1647446480000|2022-03-16 16:01:20|||||||||5
1647446490000|2022-03-16 16:01:30|1201|1199.5|1201|1199.5|1201|1199.5|1201|1199.5|1597
1647446500000|2022-03-16 16:01:40|1200.5||1200.5||1200.5||1200.5||0
1647446510000|2022-03-16 16:01:50|1201||1201||1201||1201||129
1647446530000|2022-03-16 16:02:10|||||||||154
1647446550000|2022-03-16 16:02:30||1200||1200||1200||1200|152
1647446560000|2022-03-16 16:02:40|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|587
1647446580000|2022-03-16 16:03:00|||||||||154
1647446600000|2022-03-16 16:03:20|||||||||593
1647446610000|2022-03-16 16:03:30|1201|1200|1200.5|1199.5|1201|1200|1200.5|1199.5|661
1647446620000|2022-03-16 16:03:40|1200|1199|1200.5|1199|1200.5|1199|1200|1199|791
1647446630000|2022-03-16 16:03:50|1200||1200||1200||1200||288
1647446640000|2022-03-16 16:04:00|||||||||12698
1647446660000|2022-03-16 16:04:20|||||||||156
1647446680000|2022-03-16 16:04:40|||||||||331
1647446690000|2022-03-16 16:04:50|||||||||331
1647446720000|2022-03-16 16:05:20|||||||||155
1647446730000|2022-03-16 16:05:30|||||||||55
1647446740000|2022-03-16 16:05:40|||||||||994
1647446780000|2022-03-16 16:06:20|||||||||155
1647446810000|2022-03-16 16:06:50|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|288
1647446820000|2022-03-16 16:07:00|1200||1200||1200||1200||748
1647446830000|2022-03-16 16:07:10|||||||||156
1647446840000|2022-03-16 16:07:20|||||||||871
1647446850000|2022-03-16 16:07:30|1199.5||1199.5||1199.5||1199.5||0
1647446870000|2022-03-16 16:07:50|1201.5|1200|1200.5|1199.5|1201.5|1200|1200.5|1199.5|308
1647446890000|2022-03-16 16:08:10|||||||||154
1647446910000|2022-03-16 16:08:30|||||||||134
1647446930000|2022-03-16 16:08:50|1200|1199|1200|1199|1200|1199|1200|1199|522
1647446940000|2022-03-16 16:09:00|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|260
1647446950000|2022-03-16 16:09:10|1200||1200||1200||1200||0
1647446960000|2022-03-16 16:09:20|1200.5|1200|1201|1200|1201|1200|1200.5|1200|645
1647446970000|2022-03-16 16:09:30|1200.5||1200.5||1200.5||1200.5||0
1647446980000|2022-03-16 16:09:40|||||||||21
1647447000000|2022-03-16 16:10:00||1199.5||1199.5||1200||1199.5|222
1647447010000|2022-03-16 16:10:10||1200||1199.5||1200||1199.5|686
1647447040000|2022-03-16 16:10:40|1200|1199|1200|1199|1200|1199|1200|1199|111
1647447050000|2022-03-16 16:10:50|1200.5||1200.5||1200.5||1200.5||12
1647447070000|2022-03-16 16:11:10|||||||||389
1647447080000|2022-03-16 16:11:20||1199.5||1199.5||1199.5||1199.5|1592
1647447090000|2022-03-16 16:11:30|1200||1200.5||1200.5||1200||500
1647447100000|2022-03-16 16:11:40|1200||1201||1201||1200||714
1647447120000|2022-03-16 16:12:00|||||||||225
1647447140000|2022-03-16 16:12:20|||||||||155
1647447150000|2022-03-16 16:12:30|||||||||28
1647447170000|2022-03-16 16:12:50|1200.5||1200||1200.5||1200||297
1647447180000|2022-03-16 16:13:00|||||||||292
1647447190000|2022-03-16 16:13:10|||||||||539
1647447220000|2022-03-16 16:13:40||1199||1199||1199||1199|248
1647447230000|2022-03-16 16:13:50|||||||||28
1647447270000|2022-03-16 16:14:30|||||||||994
1647447290000|2022-03-16 16:14:50|||||||||637
1647447310000|2022-03-16 16:15:10|||||||||532
1647447320000|2022-03-16 16:15:20|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|448
1647447330000|2022-03-16 16:15:30|||||||||388
1647447340000|2022-03-16 16:15:40|||||||||194
1647447350000|2022-03-16 16:15:50|||||||||12
1647447360000|2022-03-16 16:16:00|1199|1198|1199|1198|1199|1198|1199|1198|338
1647447390000|2022-03-16 16:16:30|1199.5||1199.5||1199.5||1199.5||17
1647447430000|2022-03-16 16:17:10|1198.5||1199.5||1199.5||1198.5||10
1647447450000|2022-03-16 16:17:30|1199||1199||1199||1199||0
1647447460000|2022-03-16 16:17:40|1199.5||1199.5||1199.5||1199.5||152
1647447480000|2022-03-16 16:18:00|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|64
1647447490000|2022-03-16 16:18:10|1201|1199|1201|1199.5|1201|1199.5|1201|1199|356
1647447500000|2022-03-16 16:18:20|1200.5||1200.5||1200.5||1200.5||0
1647447510000|2022-03-16 16:18:30|||||||||154
1647447550000|2022-03-16 16:19:10|||||||||157
1647447570000|2022-03-16 16:19:30|1200|1199|1200.5|1199|1200.5|1199|1200|1199|375
1647447600000|2022-03-16 16:20:00|1199|1198.5|1199|1198|1199|1198.5|1199|1198|596
1647447620000|2022-03-16 16:20:20|||||||||374
1647447630000|2022-03-16 16:20:30|||||||||300
1647447640000|2022-03-16 16:20:40|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|418
1647447650000|2022-03-16 16:20:50|||||||||158
1647447660000|2022-03-16 16:21:00|||||||||209
1647447670000|2022-03-16 16:21:10|1200|1199|1200|1199|1200.5|1199|1199.5|1199|334
1647447730000|2022-03-16 16:22:10|||||||||156
1647447740000|2022-03-16 16:22:20|||||||||72
1647447750000|2022-03-16 16:22:30|||||||||100
1647447760000|2022-03-16 16:22:40|||||||||333
1647447780000|2022-03-16 16:23:00|1201|1199.5|1201|1199.5|1201|1199.5|1201|1199.5|138
1647447790000|2022-03-16 16:23:10|||||||||229
1647447800000|2022-03-16 16:23:20|1200|1199|1200|1199|1200|1199|1200|1199|403
1647447810000|2022-03-16 16:23:30|||||||||75
1647447850000|2022-03-16 16:24:10|||||||||63321
1647447860000|2022-03-16 16:24:20|||||||||1262
1647447870000|2022-03-16 16:24:30|||||||||180
1647447880000|2022-03-16 16:24:40|||||||||2000
1647447890000|2022-03-16 16:24:50|||||||||128
1647447910000|2022-03-16 16:25:10|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|650
1647447920000|2022-03-16 16:25:20|||||||||645
1647447940000|2022-03-16 16:25:40|||||||||471
1647447950000|2022-03-16 16:25:50|1200|1199|1200|1199|1200|1199|1200|1199|232
1647447960000|2022-03-16 16:26:00|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|100
1647447970000|2022-03-16 16:26:10|1200|1199|1199.5|1198.5|1200|1199|1199.5|1198.5|2691
1647447980000|2022-03-16 16:26:20|1200|1199|1200|1199|1200|1199|1200|1199|249
1647448000000|2022-03-16 16:26:40|||||||||237
1647448010000|2022-03-16 16:26:50|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|206
1647448020000|2022-03-16 16:27:00|||||||||6046
1647448030000|2022-03-16 16:27:10|||||||||343
1647448050000|2022-03-16 16:27:30|||||||||660
1647448060000|2022-03-16 16:27:40|||||||||328
1647448080000|2022-03-16 16:28:00|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|575
1647448090000|2022-03-16 16:28:10||1199||1199||1199||1199|27
1647448100000|2022-03-16 16:28:20|1199|1197.5|1199|1197.5|1199|1197.5|1199|1197.5|23
1647448110000|2022-03-16 16:28:30||1198||1197.5||1198||1197.5|1040
1647448130000|2022-03-16 16:28:50|||||||||61
1647448140000|2022-03-16 16:29:00|1198.5||1199||1199||1198.5||301
1647448150000|2022-03-16 16:29:10|1199.5|1198.5|1199.5|1199|1199.5|1199|1199.5|1198.5|1071
1647448160000|2022-03-16 16:29:20|1200|1199.5|1200.5|1199.5|1200.5|1199.5|1200|1199.5|1135
1647448170000|2022-03-16 16:29:30|||||||||2421
1647448180000|2022-03-16 16:29:40||1199||1199||1199||1199|83
1647448190000|2022-03-16 16:29:50|1199|1198.5|1199|1197.5|1199|1199|1199|1197.5|240
1647504330000|2022-03-17 08:05:30|1115|1113|1122|1118|1122|1118|1115|1113|277
1647504340000|2022-03-17 08:05:40|1121.5|1120|1123|1120.5|1124.5|1122.5|1121.5|1119.5|850
1647504350000|2022-03-17 08:05:50|1122|1121|1123|1119.5|1125.5|1122.5|1122|1119.5|3456
1647504360000|2022-03-17 08:06:00|1124.5|1121|1127|1124.5|1127|1125|1124.5|1121|4423
1647504370000|2022-03-17 08:06:10|1126.5|1123|1126.5|1123.5|1126.5|1123.5|1125.5|1123|9604
1647504380000|2022-03-17 08:06:20|1126|1124|1127|1124|1127|1124|1126|1124|319
1647504390000|2022-03-17 08:06:30|1126.5|1124.5|1125|1123.5|1126.5|1124.5|1125|1123.5|8395
1647504400000|2022-03-17 08:06:40|1124|1123|1118|1115|1124|1123|1117.5|1113.5|1415
1647504410000|2022-03-17 08:06:50|1119|1115.5|1119|1115.5|1119|1115.5|1119|1114|308
1647504420000|2022-03-17 08:07:00|1119.5|1116.5|1119.5|1117|1119.5|1117|1119.5|1116.5|1823
1647504430000|2022-03-17 08:07:10|1118|1117.5|1114|1111.5|1118|1117.5|1114|1111.5|256
1647504440000|2022-03-17 08:07:20|1114.5|1111|1114.5|1112|1114.5|1112|1114|1111|2804
1647504450000|2022-03-17 08:07:30|1114|1111|1113.5|1111|1114|1111|1113.5|1111|43
1647504460000|2022-03-17 08:07:40|1112.5|1110.5|1109.5|1105.5|1112.5|1110.5|1109.5|1105.5|257
1647504470000|2022-03-17 08:07:50|1109|1106|1106|1101|1109|1106|1106|1101|1136
1647504480000|2022-03-17 08:08:00|1105.5|1098.5|1103.5|1100.5|1105.5|1100.5|1101.5|1098.5|2009
1647504490000|2022-03-17 08:08:10|1106.5|1101|1106|1101|1106.5|1101|1106|1101|157
1647504500000|2022-03-17 08:08:20|1097.5|1093|1095|1094|1097.5|1094|1095|1093|828
1647504510000|2022-03-17 08:08:30|1094.5|1093|1093.5|1090.5|1094.5|1093|1091.5|1087.5|1795
1647504520000|2022-03-17 08:08:40|1095|1090|1095|1091|1095|1091|1095|1090|1402
1647504530000|2022-03-17 08:08:50|1094.5|1093|1096.5|1093|1096.5|1093|1094.5|1093|74
1647504540000|2022-03-17 08:09:00|1096|1093.5|1097.5|1093.5|1097.5|1093.5|1096|1093.5|471
1647504550000|2022-03-17 08:09:10|1098||1098||1098||1098||96
1647504560000|2022-03-17 08:09:20|1096.5|1094.5|1096.5|1093|1096.5|1096|1096.5|1093|64
1647504570000|2022-03-17 08:09:30||1093.5||1093||1093.5||1093|270
1647504580000|2022-03-17 08:09:40||1093.5||1093||1093.5||1093|150
1647504590000|2022-03-17 08:09:50||1095||1093||1095||1093|1008
1647504600000|2022-03-17 08:10:00|1095.5|1093.5|1098|1094|1098|1094|1094.5|1093.5|899
1647504610000|2022-03-17 08:10:10|1096|1097|1097.5|1095|1098|1097|1096|1093.5|4238
1647504620000|2022-03-17 08:10:20|1099.5|1096.5|1099|1097|1099.5|1097|1099|1096.5|703
1647504630000|2022-03-17 08:10:30|1108|1106|1120|1113.5|1120|1113.5|1108|1106|5325
1647504640000|2022-03-17 08:10:40|1119.5|1116.5|1115|1112.5|1121|1117|1115|1112.5|1758
1647504650000|2022-03-17 08:10:50|1114|1110.5|1114|1110.5|1114|1110.5|1114|1110.5|1366
1647504660000|2022-03-17 08:11:00|1115|1112.5|1116|1114|1116|1114|1115|1112.5|361
1647504670000|2022-03-17 08:11:10|1117||1119||1120.5||1117||489
1647504680000|2022-03-17 08:11:20|1120||1117||1120||1117||1246
1647504690000|2022-03-17 08:11:30|1116|1112.5|1111|1108|1116|1112.5|1111|1108|1230
1647504700000|2022-03-17 08:11:40|1106.5|1108.5|1106.5|1104|1106.5|1108.5|1106.5|1104|1730
1647504720000|2022-03-17 08:12:00|||||||||944
1647504730000|2022-03-17 08:12:10|1109|1104.5|1108|1104.5|1109|1104.5|1108|1104|10
1647504740000|2022-03-17 08:12:20|||||||||8
1647504750000|2022-03-17 08:12:30|1107||1108||1108||1107||601
1647504760000|2022-03-17 08:12:40|1107.5||1107.5||1107.5||1107.5||100
1647504780000|2022-03-17 08:13:00|1108.5|1107.5|1116.5|1113|1116.5|1113|1108.5|1107.5|608
1647504790000|2022-03-17 08:13:10|1116||1115.5||1116||1115.5||227
1647504800000|2022-03-17 08:13:20|1116|1113.5|1116|1113.5|1116|1113.5|1116|1113.5|3497
1647504810000|2022-03-17 08:13:30|1114.5|1112|1114.5|1112|1114.5|1112|1114.5|1112|97
1647504820000|2022-03-17 08:13:40|1113|1108.5|1112.5|1109.5|1113|1109.5|1112.5|1108.5|500
1647504830000|2022-03-17 08:13:50|1114.5|1112|1114.5|1112|1114.5|1112|1114.5|1112|389
1647504840000|2022-03-17 08:14:00|||||||||448
1647504850000|2022-03-17 08:14:10|1112.5|1110|1112.5|1110|1112.5|1110|1112.5|1110|44
1647504860000|2022-03-17 08:14:20|||||||||1754
1647504870000|2022-03-17 08:14:30|1114.5|1111|1115|1113|1117.5|1115|1114.5|1111|1691
1647504880000|2022-03-17 08:14:40|||||||||342
1647504890000|2022-03-17 08:14:50|1116.5|1113.5|1117.5|1115|1117.5|1115|1116.5|1113.5|242
1647504900000|2022-03-17 08:15:00|1117|1114|1117|1115|1117|1115|1115.5|1114|1602
1647504910000|2022-03-17 08:15:10|1116.5||1116.5||1116.5||1116.5||6
1647504920000|2022-03-17 08:15:20|1118|1115.5|1117.5|1116|1118|1116|1115|1113.5|448
1647504930000|2022-03-17 08:15:30|1118|1118.5|1120.5|1118.5|1120.5|1118.5|1118|1118.5|234
1647504940000|2022-03-17 08:15:40|1123.5|1121.5|1117.5|1115|1123.5|1121.5|1117.5|1115|1264
1647504950000|2022-03-17 08:15:50|1116.5|1116|1117.5|1116|1117.5|1116|1116.5|1116|111
1647504960000|2022-03-17 08:16:00|1115.5|1114|1116|1115|1116.5|1115|1115.5|1114|1252
1647504970000|2022-03-17 08:16:10|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|223
1647504980000|2022-03-17 08:16:20|1116|1114|1114|1111.5|1116|1114|1114|1111.5|782
1647504990000|2022-03-17 08:16:30|1116|1113.5|1116.5|1114.5|1116.5|1114.5|1116|1113.5|587
1647505000000|2022-03-17 08:16:40|1118|1115|1118|1116.5|1118|1116.5|1118|1115|45
1647505010000|2022-03-17 08:16:50|1117.5|1116|1117.5|1115|1118|1116|1117.5|1115|751
1647505030000|2022-03-17 08:17:10||1115.5||1116||1116||1115.5|62
1647505040000|2022-03-17 08:17:20|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|241
1647505050000|2022-03-17 08:17:30|1118|1116|1118|1116|1118|1116|1118|1116|160
1647505060000|2022-03-17 08:17:40|||||||||539
1647505070000|2022-03-17 08:17:50|||||||||124
1647505080000|2022-03-17 08:18:00|||||||||3
1647505110000|2022-03-17 08:18:30|||||||||44
1647505140000|2022-03-17 08:19:00|1117.5|1114.5|1117|1116|1117.5|1116|1116.5|1114.5|891
1647505150000|2022-03-17 08:19:10|1116.5|1114.5|1116.5|1115|1116.5|1115|1116|1114.5|399
1647505160000|2022-03-17 08:19:20||1115.5||1114.5||1115.5||1114.5|948
1647505170000|2022-03-17 08:19:30|1116||1116||1116||1116||1000
1647505180000|2022-03-17 08:19:40|1111.5|1110|1113.5|1112|1113.5|1112|1111.5|1110|82216
1647505200000|2022-03-17 08:20:00|||||||||110
1647505210000|2022-03-17 08:20:10|1116|1114|1116|1114.5|1116.5|1115|1116|1114|250
1647505220000|2022-03-17 08:20:20|1115.5|1114|1113.5|1112.5|1116|1114.5|1113.5|1112.5|474
1647505230000|2022-03-17 08:20:30|1115|1113|1111|1109|1115|1113|1111|1109|1292
1647505240000|2022-03-17 08:20:40|1112.5|1111|1112|1110|1112.5|1111|1111|1110|724
1647505250000|2022-03-17 08:20:50|1112.5|1111|1110|1108.5|1112.5|1111|1110|1108|811
1647505260000|2022-03-17 08:21:00|1109|1111|1113.5|1111|1113.5|1111|1109|1111|1013
1647505270000|2022-03-17 08:21:10|1113||1113||1113||1113||0
1647505280000|2022-03-17 08:21:20|1113.5||1113.5||1113.5||1113.5||0
1647505290000|2022-03-17 08:21:30|1115|1113|1115|1113|1115|1113|1115|1113|290
1647505300000|2022-03-17 08:21:40|||||||||1000
1647505310000|2022-03-17 08:21:50|1113.5|1110.5|1115|1113.5|1115|1113.5|1113.5|1110.5|590
1647505320000|2022-03-17 08:22:00|1116|1114.5|1115|1113.5|1116|1114.5|1115|1113.5|494
1647505330000|2022-03-17 08:22:10|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|904
1647505340000|2022-03-17 08:22:20|1117.5|1115.5|1117|1116|1118|1116.5|1117|1115.5|692
1647505350000|2022-03-17 08:22:30|1115.5|1113.5|1115.5|1113.5|1115.5|1113.5|1114.5|1113|561
1647505360000|2022-03-17 08:22:40|1115||1115||1115||1115||1324
1647505370000|2022-03-17 08:22:50|1117||1116.5||1117||1116.5||463
1647505380000|2022-03-17 08:23:00|1117|1116.5|1120.5|1118|1120.5|1118|1117|1116.5|1115
1647505390000|2022-03-17 08:23:10|1119.5||1120||1120.5||1119.5||39
1647505400000|2022-03-17 08:23:20|||||||||158
1647505410000|2022-03-17 08:23:30|||||||||2615
1647505420000|2022-03-17 08:23:40|1122|1119.5|1122|1119.5|1123|1119.5|1122|1119.5|22
1647505430000|2022-03-17 08:23:50|1123|1120.5|1124|1122.5|1126|1123|1123|1120.5|1858
1647505440000|2022-03-17 08:24:00|1124.5|1123|1128.5|1127|1129|1127|1124.5|1123|1344
1647505450000|2022-03-17 08:24:10|1129.5|1126.5|1127.5|1125|1129.5|1127|1127.5|1125|3398
1647505470000|2022-03-17 08:24:30||1125.5||1125.5||1125.5||1125.5|150
1647505480000|2022-03-17 08:24:40|||||||||8
1647505490000|2022-03-17 08:24:50|1128.5|1127|1129.5|1128|1129.5|1128|1128.5|1127|2005
1647505500000|2022-03-17 08:25:00|1130|1128.5|1133|1132|1134|1132.5|1130|1128.5|2342
1647505510000|2022-03-17 08:25:10|1134|1132.5|1134|1132|1134|1132.5|1134|1132|540
1647505520000|2022-03-17 08:25:20|1140.5|1138.5|1140.5|1138|1141.5|1139.5|1139.5|1137.5|1836
1647505530000|2022-03-17 08:25:30|1139.5|1136.5|1139.5|1136.5|1139.5|1136.5|1139.5|1136.5|1188
1647505540000|2022-03-17 08:25:40|1139|1137.5|1139|1136.5|1139|1137.5|1139|1136.5|795
1647505560000|2022-03-17 08:26:00|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|216
1647505570000|2022-03-17 08:26:10|1141|1139|1143|1140.5|1143|1142|1141|1139|195
1647505580000|2022-03-17 08:26:20|||||||||24
1647505590000|2022-03-17 08:26:30|1144|1141.5|1146.5|1142.5|1146.5|1142.5|1144|1141.5|485
1647505600000|2022-03-17 08:26:40|1146||1145.5||1146||1145.5||0
1647505610000|2022-03-17 08:26:50|1143|1141|1144|1142|1144|1142|1143|1141|1022
1647505620000|2022-03-17 08:27:00|1143.5|1141.5|1143.5|1141.5|1143.5|1142|1143.5|1141.5|1780
1647505630000|2022-03-17 08:27:10|1143|1141|1140|1138.5|1143|1141|1139|1137.5|884
1647505640000|2022-03-17 08:27:20|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|574
1647505650000|2022-03-17 08:27:30|||||||||358
1647505660000|2022-03-17 08:27:40|1138|1136.5|1140|1138|1140|1138|1138|1136.5|469
1647505670000|2022-03-17 08:27:50|1141.5|1139|1141.5|1139|1141.5|1139|1141.5|1139|2140
1647505680000|2022-03-17 08:28:00|1143.5|1140|1146|1142|1146|1142|1143.5|1140|942
1647505690000|2022-03-17 08:28:10|1147.5|1142.5|1149|1147|1149.5|1147|1147.5|1142.5|36
1647505700000|2022-03-17 08:28:20|1148.5|1147.5|1147.5|1146|1148.5|1148|1147.5|1146|469
1647505710000|2022-03-17 08:28:30|1146.5|1146.5|1150|1147|1150|1147|1146.5|1146.5|714
1647505720000|2022-03-17 08:28:40|1149.5||1149.5||1149.5||1149.5||42
1647505730000|2022-03-17 08:28:50|1149|1146.5|1149|1146.5|1149|1146.5|1149|1146.5|243202
1647505740000|2022-03-17 08:29:00|1150|1147|1150|1148|1150|1148|1150|1147|1112
1647505750000|2022-03-17 08:29:10|1149|1146.5|1148.5|1147|1150|1147|1148.5|1146.5|2156
1647505760000|2022-03-17 08:29:20|1147|1145.5|1148.5|1146|1148.5|1146|1147|1145.5|5722
1647505770000|2022-03-17 08:29:30||1146.5||1147||1147||1146.5|2833
1647505780000|2022-03-17 08:29:40|1149|1147.5|1149|1147|1149|1147.5|1149|1147|351
1647505790000|2022-03-17 08:29:50||1147.5||1148||1148||1147.5|226
1647505800000|2022-03-17 08:30:00|1148|1147.5|1144|1142|1148|1147.5|1143.5|1141.5|1684
1647505810000|2022-03-17 08:30:10|1143|1141.5|1141|1139.5|1143.5|1141.5|1141|1139|1465
1647505820000|2022-03-17 08:30:20|1143|1140|1143.5|1142|1143.5|1142|1143|1140|2070
1647505830000|2022-03-17 08:30:30|1144|1142.5|1147|1145.5|1147.5|1145.5|1144|1142.5|1802
1647505840000|2022-03-17 08:30:40|1146|1144.5|1145|1144|1146|1144.5|1145|1144|817
1647505850000|2022-03-17 08:30:50|1144|1143|1143.5|1142.5|1144|1143|1143.5|1142.5|2946
1647505860000|2022-03-17 08:31:00|1143|1142|1141|1140|1143|1142|1140.5|1139|1057
1647505870000|2022-03-17 08:31:10|1142|1140.5|1139.5|1138|1142|1140.5|1139.5|1138|6363
1647505890000|2022-03-17 08:31:30|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|8765
1647505900000|2022-03-17 08:31:40|||||||||4628
1647505910000|2022-03-17 08:31:50|1137.5|1135.5|1137|1135.5|1137.5|1135.5|1137|1135.5|184
1647505920000|2022-03-17 08:32:00|1136.5|1136|1137.5|1135.5|1138|1136|1136.5|1135.5|300
1647505930000|2022-03-17 08:32:10|1138|1136.5|1136.5|1135.5|1138|1136.5|1136.5|1135.5|353
1647505940000|2022-03-17 08:32:20|1137.5|1135|1137.5|1135.5|1137.5|1135.5|1137.5|1135|24
1647505950000|2022-03-17 08:32:30|||||||||68
1647505960000|2022-03-17 08:32:40|1137|1136|1138|1135.5|1138|1136|1137|1135.5|544
1647505970000|2022-03-17 08:32:50|1137|1135|1137|1135|1137|1135|1137|1135|443
1647505980000|2022-03-17 08:33:00||1135.5||1135||1135.5||1135|240
1647505990000|2022-03-17 08:33:10|1136.5||1136.5||1136.5||1136.5||585
1647506000000|2022-03-17 08:33:20|1138.5|1135.5|1138.5|1135.5|1138.5|1135.5|1138.5|1135.5|533
1647506010000|2022-03-17 08:33:30|1138||1137.5||1138||1137.5||0
1647506030000|2022-03-17 08:33:50|1133.5|1131|1136|1135|1136|1135|1133.5|1131|2347
1647506040000|2022-03-17 08:34:00|1135.5|1134|1134|1133|1135.5|1134|1134|1133|1780
1647506050000|2022-03-17 08:34:10|1134.5||1134.5||1134.5||1134.5||4873
1647506060000|2022-03-17 08:34:20|1134|1132.5|1132.5|1131.5|1134|1133|1132.5|1131.5|519
1647506070000|2022-03-17 08:34:30|1132|1131|1131|1129.5|1132|1131|1131|1129.5|405
1647506090000|2022-03-17 08:34:50|1130.5|1130.5|1132|1130.5|1132|1130.5|1130.5|1130.5|295
1647506100000|2022-03-17 08:35:00|1131.5|1130|1131.5|1130|1131.5|1130.5|1131.5|1129.5|302
1647506110000|2022-03-17 08:35:10|1130|1129|1131|1129.5|1131|1129.5|1130|1129|645
1647506120000|2022-03-17 08:35:20|1130.5||1130.5||1130.5||1130.5||94
1647506130000|2022-03-17 08:35:30||1130||1129.5||1130||1129.5|310
1647506140000|2022-03-17 08:35:40|1131|1130|1131|1130|1131|1130|1131|1130|308
1647506150000|2022-03-17 08:35:50||1129.5||1130||1130||1129.5|184
1647506160000|2022-03-17 08:36:00|||||||||1000
1647506170000|2022-03-17 08:36:10|1130.5|1130.5|1131.5|1130.5|1132.5|1130.5|1130.5|1130.5|985
1647506180000|2022-03-17 08:36:20|||||||||355
1647506190000|2022-03-17 08:36:30|1132.5|1131.5|1134|1133|1134|1133.5|1132.5|1131.5|863
1647506200000|2022-03-17 08:36:40|1133.5|1132|1133|1132|1133.5|1132|1133|1132|8
1647506210000|2022-03-17 08:36:50|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|146
1647506220000|2022-03-17 08:37:00|1133|1132|1133|1132|1133|1132|1133|1132|100
1647506230000|2022-03-17 08:37:10|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|486
1647506240000|2022-03-17 08:37:20|||||||||96
1647506250000|2022-03-17 08:37:30|1131.5|1130|1127.5|1125.5|1131.5|1130|1127.5|1125.5|553
1647506260000|2022-03-17 08:37:40|1125|1124|1125|1124|1125|1124|1125|1124|235
1647506270000|2022-03-17 08:37:50|1124.5|1123|1123.5|1122.5|1124.5|1123|1123.5|1122.5|572
1647506280000|2022-03-17 08:38:00|1125|1124|1125.5|1125|1126|1125|1125|1124|1716
1647506290000|2022-03-17 08:38:10|1125|1124.5|1122|1121.5|1125.5|1124.5|1122|1121.5|3913
1647506300000|2022-03-17 08:38:20|1121|1119.5|1122|1120|1122|1120|1121|1119|3438
1647506310000|2022-03-17 08:38:30|1121.5||1121||1121.5||1121||640
1647506320000|2022-03-17 08:38:40|1120.5|1119.5|1120.5|1120|1120.5|1120|1120.5|1119.5|1002
1647506330000|2022-03-17 08:38:50|1120|1119.5|1119|1117.5|1120|1119.5|1119|1117.5|342
1647506340000|2022-03-17 08:39:00|1123.5|1120|1124.5|1122|1125|1123|1123.5|1120|526
1647506350000|2022-03-17 08:39:10|1124|1123|1124|1123|1124|1123|1124|1123|298
1647506360000|2022-03-17 08:39:20|1125|1123.5|1126.5|1125|1126.5|1125|1125|1123.5|664
1647506370000|2022-03-17 08:39:30|1125.5|1123.5|1123|1121|1125.5|1123.5|1123|1121|3975
1647506380000|2022-03-17 08:39:40|1122|1120|1122|1120|1122|1120|1122|1120|333
1647506390000|2022-03-17 08:39:50|1121|1119.5|1120|1118.5|1121|1119.5|1120|1118.5|739
1647506400000|2022-03-17 08:40:00|1120.5|1119|1120.5|1119.5|1120.5|1119.5|1120.5|1119|516
1647506410000|2022-03-17 08:40:10|||||||||2030
1647506420000|2022-03-17 08:40:20|1119.5|1119|1119.5|1117.5|1119.5|1119|1118.5|1117.5|1733
1647506430000|2022-03-17 08:40:30||1118||1118||1118||1118|0
1647506440000|2022-03-17 08:40:40|||||||||4607
1647506480000|2022-03-17 08:41:20|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|791
1647506490000|2022-03-17 08:41:30|1118.5|1116.5|1118.5|1117.5|1118.5|1117.5|1118.5|1116.5|895
1647506510000|2022-03-17 08:41:50|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|408
1647506520000|2022-03-17 08:42:00|1119|1118.5|1119|1118|1119|1118.5|1119|1117.5|954
1647506530000|2022-03-17 08:42:10||1117.5||1117.5||1117.5||1117.5|34
1647506540000|2022-03-17 08:42:20|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|4744
1647506550000|2022-03-17 08:42:30|||||||||38
1647506560000|2022-03-17 08:42:40|1120|1117.5|1117|1115|1120|1117.5|1117|1115|710
1647506570000|2022-03-17 08:42:50|1118|1116|1117|1115.5|1118|1116|1117|1115.5|5497
1647506580000|2022-03-17 08:43:00|1116.5|1115|1114|1112.5|1116.5|1115|1114|1112.5|844
1647506590000|2022-03-17 08:43:10|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|435
1647506600000|2022-03-17 08:43:20|1114|1112.5|1114|1112|1114|1112.5|1114|1112|823
1647506610000|2022-03-17 08:43:30|1113.5||1113.5||1113.5||1113.5||0
1647506630000|2022-03-17 08:43:50|1110.5|1109|1109.5|1108|1110.5|1109|1109.5|1108|2123
1647506640000|2022-03-17 08:44:00|1110|1108.5|1109.5|1108.5|1110|1108.5|1109.5|1108.5|1283
1647506650000|2022-03-17 08:44:10|||||||||252
1647506660000|2022-03-17 08:44:20|||||||||45
1647506670000|2022-03-17 08:44:30|1112|1110.5|1112|1110.5|1112|1111|1112|1110.5|211
1647506680000|2022-03-17 08:44:40|||||||||172
1647506700000|2022-03-17 08:45:00|||||||||9603
1647506710000|2022-03-17 08:45:10|||||||||690
1647506720000|2022-03-17 08:45:20|1111||1112||1112||1111||4523
1647506730000|2022-03-17 08:45:30|||||||||2710
1647506740000|2022-03-17 08:45:40|1111|1109|1110|1109|1111|1109|1110|1109|414
1647506750000|2022-03-17 08:45:50|1111|1109.5|1110|1109.5|1111|1109.5|1110|1109.5|18885
1647506760000|2022-03-17 08:46:00|1111||1111||1111||1111||142
1647506770000|2022-03-17 08:46:10|1110.5||1110.5||1110.5||1110.5||579
1647506780000|2022-03-17 08:46:20|1110|1108|1112|1111|1112|1111|1109.5|1108|1372
1647506790000|2022-03-17 08:46:30|1112.5|1110.5|1112|1110.5|1112.5|1111|1112|1110.5|671
1647506800000|2022-03-17 08:46:40|1115|1113.5|1115|1113.5|1116.5|1115.5|1114.5|1113.5|5883
1647506810000|2022-03-17 08:46:50||1114||1114||1114||1114|114
1647506820000|2022-03-17 08:47:00|||||||||464
1647506840000|2022-03-17 08:47:20|||||||||4728
1647506850000|2022-03-17 08:47:30|1116.5|1114.5|1117|1115.5|1117|1115.5|1115.5|1114.5|2069
1647506860000|2022-03-17 08:47:40|1119.5|1116|1119.5|1118|1119.5|1118|1119.5|1116|250
1647506870000|2022-03-17 08:47:50|1121.5|1118.5|1122|1121|1123|1121|1121.5|1118.5|2779
1647506880000|2022-03-17 08:48:00|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|3358
1647506890000|2022-03-17 08:48:10|1121|1119.5|1120.5|1119.5|1121|1119.5|1120.5|1119.5|109724
1647506900000|2022-03-17 08:48:20|1121|1120|1121|1120|1121|1120|1121|1120|355
1647506910000|2022-03-17 08:48:30|1123.5|1122|1121.5|1120|1123.5|1122|1121|1120|5483
1647506920000|2022-03-17 08:48:40|||||||||1000
1647506930000|2022-03-17 08:48:50|1121|1117.5|1119.5|1117.5|1121|1117.5|1119.5|1117.5|148
1647506940000|2022-03-17 08:49:00|1118.5||1118.5||1118.5||1118.5||0
1647506960000|2022-03-17 08:49:20|1117.5|1116|1115.5|1114.5|1117.5|1116|1115.5|1114.5|1341
1647506970000|2022-03-17 08:49:30|1116.5|1115|1116|1115|1116.5|1115|1116|1115|0
1647506980000|2022-03-17 08:49:40|1115.5|1114|1114.5|1113|1115.5|1114|1114.5|1113|1149
1647506990000|2022-03-17 08:49:50|1114||1114||1114||1114||114
1647507000000|2022-03-17 08:50:00|1113.5|1111|1116|1113.5|1116|1113.5|1112.5|1110.5|1196
1647507010000|2022-03-17 08:50:10||1115||1115||1115||1115|4292
1647507020000|2022-03-17 08:50:20|1115|1113.5|1115|1113|1115|1113.5|1114|1112.5|1264
1647507030000|2022-03-17 08:50:30|1114.5||1115||1115||1114.5||38
1647507040000|2022-03-17 08:50:40|1114.5||1114.5||1114.5||1114.5||0
1647507070000|2022-03-17 08:51:10|||||||||10000
1647507080000|2022-03-17 08:51:20|1114|1112|1114|1112|1114|1112|1114|1112|583
1647507090000|2022-03-17 08:51:30||1112.5||1112.5||1112.5||1112.5|20
1647507100000|2022-03-17 08:51:40|1113|1110.5|1111.5|1110|1113|1111|1111|1110|739
1647507110000|2022-03-17 08:51:50|1111|1109.5|1110.5|1110|1111|1110|1110.5|1109.5|0
1647507120000|2022-03-17 08:52:00|1112|1109.5|1111.5|1109.5|1112|1110.5|1111.5|1109.5|1031
1647507140000|2022-03-17 08:52:20|1110.5|1108|1110.5|1108.5|1110.5|1108.5|1109|1108|284
1647507150000|2022-03-17 08:52:30|1109.5||1110.5||1110.5||1109.5||32
1647507160000|2022-03-17 08:52:40||1109||1109||1109||1109|100
1647507180000|2022-03-17 08:53:00|1112|1110|1111|1110|1112|1110|1111|1110|220
1647507190000|2022-03-17 08:53:10|1112|1110.5|1111|1110|1112|1110.5|1111|1110|801
1647507210000|2022-03-17 08:53:30|1111.5||1111.5||1111.5||1111.5||0
1647507220000|2022-03-17 08:53:40|1111||1111||1111||1111||0
1647507230000|2022-03-17 08:53:50|1110.5|1109|1110|1109|1111|1109|1110|1109|477
1647507240000|2022-03-17 08:54:00|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|388
1647507250000|2022-03-17 08:54:10|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|121
1647507260000|2022-03-17 08:54:20|||||||||366
1647507270000|2022-03-17 08:54:30|1111|1110|1111|1110|1111|1110|1111|1110|646
1647507280000|2022-03-17 08:54:40|1111.5|1110.5|1111.5|1110.5|1113|1111.5|1111.5|1110.5|906
1647507290000|2022-03-17 08:54:50|1110.5|1109|1110|1109|1110.5|1109|1110|1109|1948
1647507310000|2022-03-17 08:55:10|1111|1109.5|1111|1109|1111|1109.5|1110.5|1109|713
1647507320000|2022-03-17 08:55:20|1110.5|1109.5|1111|1109.5|1111|1109.5|1110|1109.5|252
1647507330000|2022-03-17 08:55:30|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|107
1647507340000|2022-03-17 08:55:40|1112||1112||1112||1111.5||558
1647507350000|2022-03-17 08:55:50|1112.5|1111.5|1114|1111.5|1115|1111.5|1112.5|1111.5|1818
1647507360000|2022-03-17 08:56:00|1113.5||1113.5||1113.5||1113.5||341
1647507380000|2022-03-17 08:56:20|1113||1114||1114||1113||561
1647507410000|2022-03-17 08:56:50|1116.5|1114.5|1116.5|1115.5|1116.5|1115.5|1116.5|1114.5|248
1647507420000|2022-03-17 08:57:00|1118|1116|1118|1117|1118.5|1117|1118|1116|735
1647507440000|2022-03-17 08:57:20|1117|1116|1117|1116|1117|1116|1117|1116|565
1647507450000|2022-03-17 08:57:30|1116|1115.5|1115.5|1114.5|1116|1115.5|1115.5|1114.5|286
1647507460000|2022-03-17 08:57:40||1114||1114||1114||1114|344
1647507470000|2022-03-17 08:57:50|1115||1115||1115||1115||0
1647507510000|2022-03-17 08:58:30||1113.5||1113.5||1113.5||1113.5|8916
1647507520000|2022-03-17 08:58:40|1114.5||1114.5||1114.5||1114.5||603
1647507530000|2022-03-17 08:58:50|||||||||25
1647507540000|2022-03-17 08:59:00|1115.5|1114|1114.5|1113|1115.5|1114|1114.5|1113|2838
1647507560000|2022-03-17 08:59:20|||||||||446
1647507570000|2022-03-17 08:59:30|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|754
1647507580000|2022-03-17 08:59:40|1112|1109.5|1112|1109.5|1112|1109.5|1112|1109.5|323
1647507590000|2022-03-17 08:59:50|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|187
1647507600000|2022-03-17 09:00:00|1112|1109|1115|1113.5|1115|1113.5|1110.5|1109|458
1647507610000|2022-03-17 09:00:10|1114.5||1115||1115||1114.5||9139
1647507620000|2022-03-17 09:00:20|1115.5|1114.5|1115|1113.5|1115.5|1114.5|1115|1113.5|464
1647507640000|2022-03-17 09:00:40|1113|1112|1115|1113.5|1115|1113.5|1113|1112|812
1647507650000|2022-03-17 09:00:50||1114||1114||1114.5||1114|786
1647507660000|2022-03-17 09:01:00|1114|1112.5|1114|1112.5|1114|1112.5|1114|1112.5|873
1647507700000|2022-03-17 09:01:40|1113|1113|1114.5|1113|1115|1113|1113|1113|243
1647507720000|2022-03-17 09:02:00|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|29
1647507730000|2022-03-17 09:02:10|1113|1112|1113.5|1112|1113.5|1112|1113|1112|316
1647507740000|2022-03-17 09:02:20|1113|1111|1113.5|1111.5|1113.5|1111.5|1112|1111|793
1647507780000|2022-03-17 09:03:00|1115|1113|1115|1113|1115|1113|1115|1113|146
1647507790000|2022-03-17 09:03:10|1117|1114.5|1116.5|1115.5|1117|1115.5|1116.5|1114.5|606
1647507800000|2022-03-17 09:03:20|1117|1116|1117.5|1116|1117.5|1116|1117|1116|342
1647507810000|2022-03-17 09:03:30|1116.5|1114.5|1116.5|1114.5|1116.5|1114.5|1116.5|1114.5|384
1647507820000|2022-03-17 09:03:40|1116|1115|1115.5|1114.5|1116|1115|1115.5|1114.5|2334
1647507830000|2022-03-17 09:03:50|||||||||117
1647507840000|2022-03-17 09:04:00|||||||||135
1647507850000|2022-03-17 09:04:10|1114.5|1114|1115|1114|1115.5|1114|1114.5|1114|413
1647507860000|2022-03-17 09:04:20|||||||||200
1647507890000|2022-03-17 09:04:50|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|191
1647507900000|2022-03-17 09:05:00|||||||||417
1647507910000|2022-03-17 09:05:10||1114||1114||1114||1114|0
1647507920000|2022-03-17 09:05:20|1114|1113.5|1114|1113|1114|1113.5|1114|1113|808
1647507930000|2022-03-17 09:05:30|||||||||270
1647507940000|2022-03-17 09:05:40||1112.5||1112.5||1112.5||1112.5|307
1647507950000|2022-03-17 09:05:50|1113.5||1113.5||1113.5||1113.5||88
1647507960000|2022-03-17 09:06:00|1114|1113|1114.5|1113|1114.5|1113|1114|1113|547
1647507970000|2022-03-17 09:06:10|1116|1114|1116|1114|1116|1114|1116|1114|497
1647507980000|2022-03-17 09:06:20|1115.5||1115||1115.5||1115||7
1647508000000|2022-03-17 09:06:40|||||||||266
1647508020000|2022-03-17 09:07:00||1113||1113||1113||1113|136
1647508030000|2022-03-17 09:07:10|1114.5||1114.5||1114.5||1114.5||509
1647508040000|2022-03-17 09:07:20|1114|1113.5|1115|1113.5|1115|1113.5|1114|1113.5|421
1647508060000|2022-03-17 09:07:40|||||||||629
1647508070000|2022-03-17 09:07:50|1114.5||1114.5||1114.5||1114.5||776
1647508090000|2022-03-17 09:08:10|||||||||992
1647508100000|2022-03-17 09:08:20|1114|1114|1115|1113.5|1115|1114|1114|1113.5|168
1647508110000|2022-03-17 09:08:30|||||||||114
1647508120000|2022-03-17 09:08:40|||||||||2000
1647508130000|2022-03-17 09:08:50|1114.5||1114.5||1114.5||1114.5||0
1647508140000|2022-03-17 09:09:00|||||||||225
1647508150000|2022-03-17 09:09:10|1115|1114|1114.5|1114|1115|1114|1114.5|1114|633
1647508160000|2022-03-17 09:09:20|||||||||272
1647508170000|2022-03-17 09:09:30|1115|1114.5|1116|1114.5|1116|1114.5|1115|1114.5|757
1647508180000|2022-03-17 09:09:40|||||||||1301
1647508190000|2022-03-17 09:09:50|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|150
1647508200000|2022-03-17 09:10:00||1113.5||1114||1114||1113.5|3638
1647508220000|2022-03-17 09:10:20|||||||||269
1647508230000|2022-03-17 09:10:30|1115||1115||1115||1115||0
1647508240000|2022-03-17 09:10:40|1115.5||1115.5||1115.5||1115.5||156
1647508250000|2022-03-17 09:10:50|1115|1113.5|1110|1109.5|1115|1114|1110|1109.5|1232
1647508260000|2022-03-17 09:11:00|1109.5|1109|1109|1108|1109.5|1109|1109|1108|1068
1647508270000|2022-03-17 09:11:10|1109.5||1109.5||1109.5||1109.5||1039
1647508280000|2022-03-17 09:11:20|1109||1109||1109||1109||0
1647508290000|2022-03-17 09:11:30|1108.5||1109||1109||1108.5||115
1647508300000|2022-03-17 09:11:40|1109.5||1109.5||1109.5||1109.5||33
1647508310000|2022-03-17 09:11:50|1111|1108.5|1110.5|1109.5|1111|1109.5|1110.5|1108.5|318
1647508320000|2022-03-17 09:12:00|1109.5|1108.5|1110|1108.5|1110|1108.5|1109|1108.5|255
1647508330000|2022-03-17 09:12:10||1109||1109||1109||1109|0
1647508340000|2022-03-17 09:12:20|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|2276
1647508360000|2022-03-17 09:12:40|||||||||307
1647508370000|2022-03-17 09:12:50|1110|1109|1110|1109|1110|1109|1110|1109|19
1647508380000|2022-03-17 09:13:00|||||||||557
1647508390000|2022-03-17 09:13:10|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|666
1647508400000|2022-03-17 09:13:20|1110|1108|1110|1108.5|1110|1108.5|1110|1108|2701
1647508410000|2022-03-17 09:13:30|1109||1109||1109||1109||4480
1647508420000|2022-03-17 09:13:40|1108.5|1108|1110|1109|1110|1109|1108.5|1108|1708
1647508430000|2022-03-17 09:13:50|1112|1110|1106.5|1104.5|1112|1110|1106.5|1104.5|2700
1647508440000|2022-03-17 09:14:00|1106|1105|1106|1104.5|1106|1105|1106|1104.5|1871
1647508450000|2022-03-17 09:14:10|1107|1105|1108|1106|1108|1106|1107|1105|380
1647508460000|2022-03-17 09:14:20|1109|1106.5|1109|1108|1109.5|1108|1109|1106.5|1179
1647508470000|2022-03-17 09:14:30||1107||1107||1107||1107|174
1647508480000|2022-03-17 09:14:40|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|642
1647508500000|2022-03-17 09:15:00|1107|1105.5|1104.5|1102.5|1107|1105.5|1104.5|1102.5|272
1647508510000|2022-03-17 09:15:10|1104|1102|1103.5|1102|1104|1102|1103.5|1102|179
1647508530000|2022-03-17 09:15:30|1103|1100|1103|1100|1103|1100|1103|1100|2496
1647508540000|2022-03-17 09:15:40|1101.5|1100.5|1103|1100.5|1103|1100.5|1101.5|1100.5|167
1647508550000|2022-03-17 09:15:50|1104|1102|1104|1102|1104|1102|1104|1102|20
1647508580000|2022-03-17 09:16:20|1104.5|1103|1104|1103|1104.5|1103|1104|1103|492
1647508590000|2022-03-17 09:16:30|1103.5|1102.5|1103.5|1101.5|1103.5|1102.5|1102.5|1101|816
1647508600000|2022-03-17 09:16:40|1105|1102.5|1105|1102.5|1105|1102.5|1105|1102.5|62
1647508620000|2022-03-17 09:17:00|1104|1103.5|1105|1103.5|1105|1103.5|1104|1103.5|418
1647508630000|2022-03-17 09:17:10||1103||1103.5||1103.5||1103|342
1647508640000|2022-03-17 09:17:20|||||||||150
1647508650000|2022-03-17 09:17:30|1107|1104|1107|1105.5|1107|1105.5|1107|1104|150
1647508660000|2022-03-17 09:17:40|1106.5|1106.5|1108|1106.5|1108|1106.5|1106.5|1106.5|160
1647508670000|2022-03-17 09:17:50|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|391
1647508680000|2022-03-17 09:18:00|||||||||1451
1647508690000|2022-03-17 09:18:10|||||||||2000
1647508700000|2022-03-17 09:18:20|||||||||996
1647508710000|2022-03-17 09:18:30|1108|1107.5|1109.5|1107.5|1109.5|1107.5|1108|1107.5|630
1647508720000|2022-03-17 09:18:40|1110|1108.5|1110|1109.5|1111|1110|1110|1108.5|1005
1647508730000|2022-03-17 09:18:50|1110.5|1107.5|1110|1107.5|1110.5|1107.5|1110|1107.5|50
1647508740000|2022-03-17 09:19:00||1108||1108||1108||1108|180
1647508800000|2022-03-17 09:20:00|1111.5|1110.5|1111|1109.5|1112|1110.5|1111|1109.5|992
1647508810000|2022-03-17 09:20:10|1110.5|1109|1110.5|1109|1111|1109|1110.5|1109|1397
1647508820000|2022-03-17 09:20:20|1109.5|1107.5|1109.5|1108|1109.5|1108|1109.5|1107.5|436
1647508840000|2022-03-17 09:20:40|1110|1109|1110|1109|1110|1109|1110|1109|220
1647508860000|2022-03-17 09:21:00|||||||||240
1647508870000|2022-03-17 09:21:10|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|267
1647508880000|2022-03-17 09:21:20|1109|1108|1110|1108.5|1110|1108.5|1109|1108|556
1647508890000|2022-03-17 09:21:30|1109.5|1109|1109.5|1108.5|1109.5|1109|1109.5|1108.5|248
1647508930000|2022-03-17 09:22:10|||||||||25
1647508940000|2022-03-17 09:22:20|1109|1108|1109|1108|1109|1108|1109|1108|0
1647508950000|2022-03-17 09:22:30|1109.5||1109.5||1109.5||1109.5||155
1647509000000|2022-03-17 09:23:20||1108.5||1108.5||1108.5||1108.5|197
1647509020000|2022-03-17 09:23:40|1109|1108|1109.5|1108.5|1109.5|1108.5|1109|1108|129
1647509030000|2022-03-17 09:23:50|1109||1109.5||1109.5||1109||150
1647509040000|2022-03-17 09:24:00|1111|1110|1111|1110|1111|1110|1111|1110|837
1647509050000|2022-03-17 09:24:10|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|2085
1647509060000|2022-03-17 09:24:20|||||||||1980
1647509070000|2022-03-17 09:24:30|||||||||450
1647509080000|2022-03-17 09:24:40|1109.5|1108.5|1110|1108.5|1110|1108.5|1109.5|1108.5|498
1647509110000|2022-03-17 09:25:10|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|59
1647509120000|2022-03-17 09:25:20|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|180
1647509160000|2022-03-17 09:26:00|||||||||10
1647509180000|2022-03-17 09:26:20|||||||||152
1647509200000|2022-03-17 09:26:40|1107.5|1106|1107|1106|1107.5|1106|1107|1106|316
1647509220000|2022-03-17 09:27:00|1106.5|1104.5|1106.5|1104|1106.5|1104.5|1106.5|1104|291
1647509230000|2022-03-17 09:27:10|1105.5||1105.5||1105.5||1105.5||0
1647509250000|2022-03-17 09:27:30|1105||1105||1105||1105||0
1647509260000|2022-03-17 09:27:40|1106.5|1104.5|1106.5|1105.5|1106.5|1105.5|1106.5|1104.5|410
1647509270000|2022-03-17 09:27:50|1107.5|1106.5|1108|1106.5|1108|1106.5|1107.5|1106.5|1206
1647509280000|2022-03-17 09:28:00|1109.5|1107.5|1109|1107.5|1109.5|1107.5|1109|1107.5|639
1647509290000|2022-03-17 09:28:10|1108.5||1108||1108.5||1108||119
1647509300000|2022-03-17 09:28:20|1109|1108|1110|1108.5|1110|1108.5|1109|1108|592
1647509310000|2022-03-17 09:28:30|1109.5|1108|1109|1108|1109.5|1108|1109|1108|302
1647509330000|2022-03-17 09:28:50|1108.5|1107|1108.5|1107|1108.5|1107.5|1108.5|1107|1409
1647509340000|2022-03-17 09:29:00|1108||1108||1108||1108||0
1647509350000|2022-03-17 09:29:10|1109|1107.5|1109|1107|1109|1107.5|1109|1107|300
1647509380000|2022-03-17 09:29:40|1108.5|1107.5|1108|1107|1108.5|1107.5|1108|1107|160
1647509400000|2022-03-17 09:30:00|||||||||266
1647509410000|2022-03-17 09:30:10|1107.5|1105.5|1107|1105.5|1107.5|1105.5|1107|1105.5|166
1647509420000|2022-03-17 09:30:20|1106.5|1106.5|1107.5|1106.5|1107.5|1106.5|1106.5|1106.5|683
1647509440000|2022-03-17 09:30:40|1106.5|1105.5|1107|1105.5|1107|1105.5|1106.5|1105.5|31
1647509450000|2022-03-17 09:30:50|1107.5||1107.5||1107.5||1107.5||277
1647509460000|2022-03-17 09:31:00|1107|1106|1107|1105.5|1107|1106|1107|1105.5|2722
1647509470000|2022-03-17 09:31:10|1106.5|1104|1105|1104|1106.5|1104|1105|1104|83
1647509490000|2022-03-17 09:31:30|||||||||450
1647509500000|2022-03-17 09:31:40|||||||||89
1647509520000|2022-03-17 09:32:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|418
1647509540000|2022-03-17 09:32:20|1106|1104|1105.5|1103.5|1106|1104|1105.5|1103.5|588
1647509550000|2022-03-17 09:32:30|1104.5||1105||1105.5||1104.5||68
1647509560000|2022-03-17 09:32:40||1104||1104||1104||1104|1001
1647509580000|2022-03-17 09:33:00|||||||||451
1647509590000|2022-03-17 09:33:10|||||||||2280
1647509600000|2022-03-17 09:33:20|1107|1105.5|1109.5|1108|1109.5|1108|1107|1105.5|979
1647509610000|2022-03-17 09:33:30|1109|1108.5|1109.5|1108.5|1109.5|1108.5|1109|1108|1221
1647509620000|2022-03-17 09:33:40|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|420
1647509630000|2022-03-17 09:33:50|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|266
1647509640000|2022-03-17 09:34:00|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|176
1647509670000|2022-03-17 09:34:30|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|75
1647509700000|2022-03-17 09:35:00|1109.5||1110||1110||1109.5||150
1647509740000|2022-03-17 09:35:40|||||||||77
1647509750000|2022-03-17 09:35:50|1109.5||1110||1110||1109.5||5
1647509780000|2022-03-17 09:36:20|||||||||100
1647509790000|2022-03-17 09:36:30|1110.5|1109|1111|1109|1111|1109|1110.5|1109|884
1647509800000|2022-03-17 09:36:40|1110||1111||1111||1110||1
1647509810000|2022-03-17 09:36:50|||||||||468
1647509850000|2022-03-17 09:37:30|1110.5||1110.5||1110.5||1110.5||170
1647509860000|2022-03-17 09:37:40|1111||1111||1111||1111||134
1647509890000|2022-03-17 09:38:10|1110.5|1110|1114|1113|1114.5|1113|1110.5|1109.5|988
1647509910000|2022-03-17 09:38:30|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|182
1647509920000|2022-03-17 09:38:40|||||||||212
1647509930000|2022-03-17 09:38:50|1115||1115||1115||1115||81
1647509960000|2022-03-17 09:39:20|1114.5|1113|1114|1113|1114.5|1113|1114|1113|719
1647509970000|2022-03-17 09:39:30|1114.5||1114||1114.5||1114||0
1647509980000|2022-03-17 09:39:40|1112|1111|1112|1111|1112|1111|1112|1111|452
1647509990000|2022-03-17 09:39:50||1110||1110.5||1110.5||1110|330
1647510050000|2022-03-17 09:40:50|1113|1111|1113|1112|1113|1112|1113|1111|5
1647510060000|2022-03-17 09:41:00|1112.5|1111|1113|1111.5|1113|1111.5|1112.5|1111|702
1647510070000|2022-03-17 09:41:10|1112.5|1112|1113|1112|1113|1112|1112.5|1112|472
1647510100000|2022-03-17 09:41:40|1114|1113|1114.5|1113.5|1114.5|1113.5|1114|1113|578
1647510120000|2022-03-17 09:42:00|1114|1113|1114.5|1113|1114.5|1113|1114|1113|1424
1647510160000|2022-03-17 09:42:40||1113.5||1113.5||1113.5||1113.5|27
1647510190000|2022-03-17 09:43:10|||||||||200
1647510230000|2022-03-17 09:43:50|||||||||400
1647510250000|2022-03-17 09:44:10|1113.5|1112|1112.5|1111.5|1113.5|1112.5|1112.5|1111.5|1473
1647510260000|2022-03-17 09:44:20|1113|1112|1113|1111.5|1113|1112|1113|1111.5|245
1647510270000|2022-03-17 09:44:30|1112.5||1112.5||1112.5||1112.5||735
1647510280000|2022-03-17 09:44:40|1113|1112|1113.5|1112|1113.5|1112|1113|1112|70
1647510290000|2022-03-17 09:44:50|1113||1113||1113||1113||0
1647510310000|2022-03-17 09:45:10|1112.5||1112.5||1112.5||1112.5||605
1647510320000|2022-03-17 09:45:20||1111.5||1111.5||1111.5||1111.5|0
1647510340000|2022-03-17 09:45:40||1112||1112||1112||1112|0
1647510370000|2022-03-17 09:46:10|||||||||3
1647510380000|2022-03-17 09:46:20|||||||||1
1647510400000|2022-03-17 09:46:40||1111.5||1112||1112||1111.5|1570
1647510410000|2022-03-17 09:46:50|||||||||87
1647510420000|2022-03-17 09:47:00|1112|1111|1112|1111|1112|1111|1112|1111|67
1647510430000|2022-03-17 09:47:10|1113|1111.5|1113|1111.5|1113.5|1112.5|1113|1111.5|692
1647510460000|2022-03-17 09:47:40|||||||||133
1647510470000|2022-03-17 09:47:50|1112.5||1113||1113||1112.5||12
1647510480000|2022-03-17 09:48:00|||||||||267
1647510490000|2022-03-17 09:48:10|1115|1113.5|1116|1115.5|1116|1115.5|1115|1113.5|1493
1647510500000|2022-03-17 09:48:20|1115.5|1115|1115|1113.5|1115.5|1115|1115|1113.5|690
1647510510000|2022-03-17 09:48:30|1114|1112.5|1113.5|1112.5|1114|1112.5|1113.5|1112|849
1647510520000|2022-03-17 09:48:40|||||||||322
1647510540000|2022-03-17 09:49:00|||||||||7
1647510570000|2022-03-17 09:49:30|1114||1114||1114||1114||376
1647510590000|2022-03-17 09:49:50|1113.5||1113.5||1113.5||1113.5||259
1647510600000|2022-03-17 09:50:00|1113||1113||1113||1113||928
1647510610000|2022-03-17 09:50:10|||||||||143
1647510620000|2022-03-17 09:50:20|||||||||892
1647510640000|2022-03-17 09:50:40|1113.5|1113|1113.5|1113|1114|1113|1113.5|1112.5|287
1647510660000|2022-03-17 09:51:00|||||||||103
1647510680000|2022-03-17 09:51:20||1112.5||1112.5||1112.5||1112.5|0
1647510690000|2022-03-17 09:51:30|||||||||3
1647510700000|2022-03-17 09:51:40|||||||||200
1647510720000|2022-03-17 09:52:00|1115|1113|1114.5|1113.5|1115|1113.5|1114.5|1113|75
1647510760000|2022-03-17 09:52:40|||||||||2161
1647510780000|2022-03-17 09:53:00|||||||||2486
1647510790000|2022-03-17 09:53:10|||||||||472
1647510810000|2022-03-17 09:53:30|1114||1114.5||1114.5||1114||23
1647510830000|2022-03-17 09:53:50|1114||1114.5||1114.5||1114||114
1647510840000|2022-03-17 09:54:00|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|65
1647510850000|2022-03-17 09:54:10|1116.5|1114.5|1117|1115.5|1117|1115.5|1116.5|1114.5|861
1647510860000|2022-03-17 09:54:20|1116|1116|1116.5|1115|1116.5|1116|1116|1115|846
1647510880000|2022-03-17 09:54:40|||||||||8
1647510890000|2022-03-17 09:54:50||1115.5||1115.5||1115.5||1115.5|230
1647510900000|2022-03-17 09:55:00|1117||1117||1117||1117||215
1647510910000|2022-03-17 09:55:10|1116.5||1116.5||1116.5||1116.5||391
1647510960000|2022-03-17 09:56:00|1117|1116|1117|1116|1117|1116|1117|1115.5|584
1647510970000|2022-03-17 09:56:10|1117.5|1116.5|1117.5|1117|1117.5|1117|1117.5|1116.5|305
1647510980000|2022-03-17 09:56:20|1118|1116.5|1118|1117.5|1118|1117.5|1118|1116.5|818
1647510990000|2022-03-17 09:56:30|1118.5|1116.5|1121|1120|1121|1120|1118.5|1116.5|438
1647511000000|2022-03-17 09:56:40|1121.5||1121.5||1121.5||1121.5||152
1647511030000|2022-03-17 09:57:10|||||||||172
1647511040000|2022-03-17 09:57:20|1122|1120.5|1122.5|1121|1122.5|1121|1121.5|1120.5|1880
1647511050000|2022-03-17 09:57:30|||||||||186
1647511070000|2022-03-17 09:57:50|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|449
1647511090000|2022-03-17 09:58:10|||||||||297
1647511100000|2022-03-17 09:58:20||1120||1120||1120||1120|2816
1647511120000|2022-03-17 09:58:40|||||||||22
1647511130000|2022-03-17 09:58:50|||||||||61
1647511140000|2022-03-17 09:59:00|1120.5|1119.5|1120.5|1119|1120.5|1119.5|1120.5|1119|412
1647511170000|2022-03-17 09:59:30|1119.5|1118|1119.5|1116.5|1119.5|1118|1119.5|1116.5|52
1647511190000|2022-03-17 09:59:50|1119||1119||1119||1119||0
1647511200000|2022-03-17 10:00:00|||||||||387
1647511210000|2022-03-17 10:00:10||1116||1116.5||1116.5||1116|121
1647511220000|2022-03-17 10:00:20|1118.5|1116|1118|1116|1118.5|1116|1118|1116|147
1647511230000|2022-03-17 10:00:30|1117|1115.5|1117|1114.5|1117|1115.5|1117|1114.5|201
1647511240000|2022-03-17 10:00:40|1116|1113|1116|1113|1116|1113|1116|1113|2691
1647511250000|2022-03-17 10:00:50||1113.5||1114||1114||1113.5|275
1647511260000|2022-03-17 10:01:00|1115|1113.5|1114|1113.5|1115|1113.5|1114|1113.5|298
1647511270000|2022-03-17 10:01:10|1115||1115||1115||1115||104
1647511280000|2022-03-17 10:01:20|1114.5|1111.5|1113|1111.5|1114.5|1111.5|1113|1111.5|45
1647511290000|2022-03-17 10:01:30|1113.5||1113.5||1113.5||1113.5||553
1647511300000|2022-03-17 10:01:40|1112.5||1112.5||1112.5||1112.5||43
1647511310000|2022-03-17 10:01:50|1113.5|1112|1114.5|1113|1114.5|1113|1113.5|1112|294
1647511320000|2022-03-17 10:02:00|1115|1113.5|1115|1114|1115|1114|1115|1113.5|1223
1647511330000|2022-03-17 10:02:10|1116.5|1114.5|1116.5|1114.5|1116.5|1114.5|1116.5|1114.5|998
1647511340000|2022-03-17 10:02:20|1116|1115|1116|1114.5|1116|1115|1115|1113.5|769
1647511350000|2022-03-17 10:02:30|1118|1116|1118|1116|1118|1116|1118|1116|374
1647511360000|2022-03-17 10:02:40|1119|1116.5|1119|1117.5|1119|1117.5|1119|1116.5|0
1647511390000|2022-03-17 10:03:10|||||||||2
1647511400000|2022-03-17 10:03:20|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|1666
1647511410000|2022-03-17 10:03:30|1120|1118|1121|1119.5|1121|1119.5|1120|1118|509
1647511420000|2022-03-17 10:03:40|1120.5||1120.5||1120.5||1120.5||110
1647511430000|2022-03-17 10:03:50|1121|1118.5|1120|1118.5|1121|1118.5|1119.5|1118.5|282
1647511440000|2022-03-17 10:04:00|1120.5|1119|1121|1119|1121|1119|1120.5|1119|548
1647511450000|2022-03-17 10:04:10|1122|1120|1123|1122|1123|1122|1122|1120|214
1647511460000|2022-03-17 10:04:20|1123.5|1121.5|1123.5|1122.5|1123.5|1122.5|1123.5|1121.5|607
1647511470000|2022-03-17 10:04:30|1124.5||1124.5||1124.5||1124.5||334
1647511480000|2022-03-17 10:04:40|1124|1123.5|1127.5|1126.5|1127.5|1126.5|1124|1123.5|735
1647511490000|2022-03-17 10:04:50|1128|1127|1126.5|1125|1128|1127|1126.5|1125|73
1647511500000|2022-03-17 10:05:00|||||||||3
1647511520000|2022-03-17 10:05:20|||||||||223
1647511530000|2022-03-17 10:05:30|||||||||330
1647511540000|2022-03-17 10:05:40|||||||||3
1647511550000|2022-03-17 10:05:50|1127|1125.5|1126.5|1125|1127|1126|1126.5|1125|1710
1647511560000|2022-03-17 10:06:00|1126||1126||1126||1126||440
1647511570000|2022-03-17 10:06:10|1127|1125.5|1126.5|1125.5|1127|1125.5|1126.5|1125.5|161
1647511580000|2022-03-17 10:06:20|1126|1126|1127|1126|1127|1126|1126|1126|171
1647511590000|2022-03-17 10:06:30|1126.5||1127||1127||1126.5||389
1647511600000|2022-03-17 10:06:40|||||||||222
1647511610000|2022-03-17 10:06:50|1127.5|1126.5|1131|1129|1131|1129|1127.5|1126.5|472
1647511620000|2022-03-17 10:07:00|1132|1130|1134.5|1133|1134.5|1133|1132|1130|2231
1647511630000|2022-03-17 10:07:10|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|1134|1133|717
1647511640000|2022-03-17 10:07:20|1135|1131|1132.5|1131|1135|1131|1132.5|1131|308
1647511650000|2022-03-17 10:07:30|1131.5|1129|1131.5|1129|1131.5|1129|1131.5|1129|928
1647511660000|2022-03-17 10:07:40||1128.5||1128.5||1128.5||1128.5|0
1647511670000|2022-03-17 10:07:50|1129.5|1126|1127.5|1125.5|1129.5|1126|1127.5|1125.5|95
1647511680000|2022-03-17 10:08:00|1128.5|1126|1128.5|1126|1128.5|1126|1128.5|1125.5|99
1647511690000|2022-03-17 10:08:10|1129.5|1127|1131|1129.5|1131|1129.5|1129.5|1127|1264
1647511700000|2022-03-17 10:08:20|1132|1130|1131.5|1130|1132|1130|1131.5|1130|653
1647511710000|2022-03-17 10:08:30|1131|1129|1130|1129|1131|1129|1130|1129|785
1647511720000|2022-03-17 10:08:40|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|110
1647511740000|2022-03-17 10:09:00|1131|1129|1131|1129|1131|1129|1131|1129|14
1647511750000|2022-03-17 10:09:10|1130|1128|1129|1127.5|1130|1128|1129|1127|2085
1647511760000|2022-03-17 10:09:20|1128.5|1126|1128.5|1126|1128.5|1126|1128.5|1126|196
1647511770000|2022-03-17 10:09:30|1127.5||1127.5||1127.5||1127.5||0
1647511790000|2022-03-17 10:09:50|||||||||300
1647511800000|2022-03-17 10:10:00|1127|1125|1127|1125|1127|1125|1127|1125|604
1647511810000|2022-03-17 10:10:10|1126.5||1126.5||1126.5||1126.5||0
1647511830000|2022-03-17 10:10:30|||||||||220
1647511840000|2022-03-17 10:10:40|1126||1125.5||1126||1125.5||0
1647511850000|2022-03-17 10:10:50|1126.5||1126||1126.5||1126||130
1647511870000|2022-03-17 10:11:10|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|319
1647511880000|2022-03-17 10:11:20|1125|1124.5|1126|1124.5|1126|1124.5|1124.5|1124.5|281
1647511920000|2022-03-17 10:12:00|1125.5||1125.5||1125.5||1125.5||145
1647511930000|2022-03-17 10:12:10|||||||||188
1647511940000|2022-03-17 10:12:20|1126|1125|1126|1125|1126|1125|1126|1125|228
1647511960000|2022-03-17 10:12:40|1125.5|1124|1124.5|1123.5|1125.5|1124.5|1124.5|1123.5|270
1647511980000|2022-03-17 10:13:00||1123||1123||1123||1123|312
1647511990000|2022-03-17 10:13:10|1124||1124||1124||1124||223
1647512000000|2022-03-17 10:13:20||1122.5||1122.5||1122.5||1122.5|150
1647512020000|2022-03-17 10:13:40|1123.5||1123||1123.5||1123||0
1647512030000|2022-03-17 10:13:50||1122||1122||1122||1122|136
1647512040000|2022-03-17 10:14:00|1122.5|1121|1121.5|1119.5|1122.5|1121|1121.5|1119.5|225
1647512050000|2022-03-17 10:14:10|1120.5||1120.5||1120.5||1120.5||0
1647512070000|2022-03-17 10:14:30|||||||||62
1647512080000|2022-03-17 10:14:40|1120||1120.5||1120.5||1120||59
1647512090000|2022-03-17 10:14:50|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|174
1647512100000|2022-03-17 10:15:00||1120.5||1120.5||1120.5||1120.5|0
1647512110000|2022-03-17 10:15:10|1120|1119|1120|1119|1121|1119.5|1120|1119|844
1647512130000|2022-03-17 10:15:30|1119.5|1117.5|1118.5|1116.5|1119.5|1117.5|1118.5|1116.5|240
1647512140000|2022-03-17 10:15:40|1117.5||1117.5||1117.5||1117.5||0
1647512150000|2022-03-17 10:15:50|||||||||93
1647512160000|2022-03-17 10:16:00|1116.5|1115|1116|1115|1116.5|1115|1116|1115|52
1647512180000|2022-03-17 10:16:20|||||||||113
1647512200000|2022-03-17 10:16:40|1115.5|1113.5|1115.5|1113.5|1115.5|1113.5|1115.5|1113.5|120
1647512220000|2022-03-17 10:17:00||1114||1114||1114||1114|0
1647512230000|2022-03-17 10:17:10|1114|1113|1114|1113|1114|1113|1114|1113|169
1647512250000|2022-03-17 10:17:30|1113.5|1113.5|1115|1113.5|1115|1113.5|1113.5|1113.5|820
1647512260000|2022-03-17 10:17:40|1114||1114||1115||1114||74
1647512270000|2022-03-17 10:17:50|1115||1115||1115||1115||123
1647512280000|2022-03-17 10:18:00|1114.5||1114.5||1114.5||1114.5||58
1647512290000|2022-03-17 10:18:10|1114|1113|1114.5|1113|1114.5|1113|1114|1113|211
1647512310000|2022-03-17 10:18:30|||||||||26
1647512320000|2022-03-17 10:18:40|1113|1112|1114|1112|1114|1112|1113|1112|811
1647512330000|2022-03-17 10:18:50|1113|1112.5|1114.5|1112.5|1114.5|1112.5|1113|1112.5|1337
1647512340000|2022-03-17 10:19:00|1114|1113.5|1114.5|1113|1114.5|1113.5|1114|1113|0
1647512350000|2022-03-17 10:19:10|1114||1114||1114||1114||205
1647512380000|2022-03-17 10:19:40|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|78
1647512390000|2022-03-17 10:19:50|||||||||342
1647512400000|2022-03-17 10:20:00|1114|1112.5|1114|1112.5|1114|1112.5|1114|1112.5|46
1647512430000|2022-03-17 10:20:30||1113||1112.5||1113||1112.5|1624
1647512450000|2022-03-17 10:20:50|1115.5|1113|1116|1114.5|1116|1114.5|1115.5|1113|278
1647512460000|2022-03-17 10:21:00|1115.5||1115.5||1115.5||1115.5||9
1647512470000|2022-03-17 10:21:10||1114||1114||1114||1114|573
1647512480000|2022-03-17 10:21:20|1113.5|1112.5|1113.5|1112|1113.5|1112.5|1112.5|1111.5|142
1647512490000|2022-03-17 10:21:30|||||||||199560
1647512510000|2022-03-17 10:21:50||1112.5||1112.5||1112.5||1112.5|0
1647512530000|2022-03-17 10:22:10|1114.5|1113|1113|1111.5|1114.5|1113|1113|1111.5|324
1647512540000|2022-03-17 10:22:20|1112|1110.5|1112|1111|1112.5|1111|1111.5|1110.5|535
1647512550000|2022-03-17 10:22:30|1111|1110.5|1112|1110|1112|1110.5|1111|1110|443
1647512560000|2022-03-17 10:22:40|||||||||8
1647512580000|2022-03-17 10:23:00|1111.5||1111.5||1111.5||1111.5||50
1647512590000|2022-03-17 10:23:10|1111|1109|1110|1109|1111|1109|1110|1109|339
1647512600000|2022-03-17 10:23:20|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|452
1647512610000|2022-03-17 10:23:30|1110.5||1111||1111||1110.5||21
1647512620000|2022-03-17 10:23:40|1110.5|1110.5|1112|1111.5|1112|1111.5|1110.5|1110.5|468
1647512630000|2022-03-17 10:23:50|1113|1112|1112.5|1111.5|1114|1112.5|1112.5|1111.5|441
1647512640000|2022-03-17 10:24:00|1113||1112.5||1113||1112.5||0
1647512660000|2022-03-17 10:24:20|||||||||175
1647512680000|2022-03-17 10:24:40|1112|1111|1112|1111|1112|1111|1112|1111|456
1647512690000|2022-03-17 10:24:50|||||||||50
1647512710000|2022-03-17 10:25:10|1112.5|1111.5|1112|1111.5|1112.5|1111.5|1112|1111.5|169
1647512720000|2022-03-17 10:25:20|||||||||251
1647512730000|2022-03-17 10:25:30|1110.5|1109|1110|1108.5|1110.5|1109|1110|1108.5|187
1647512770000|2022-03-17 10:26:10|1109.5||1109.5||1109.5||1109.5||0
1647512790000|2022-03-17 10:26:30|1109|1108|1109|1108|1109|1108|1109|1108|185
1647512800000|2022-03-17 10:26:40|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|332
1647512820000|2022-03-17 10:27:00|||||||||17
1647512830000|2022-03-17 10:27:10|1108|1107|1108|1107|1108|1107|1108|1107|107
1647512860000|2022-03-17 10:27:40|||||||||406
1647512870000|2022-03-17 10:27:50|1107.5||1107.5||1108||1107.5||494
1647512880000|2022-03-17 10:28:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108|1107.5|290
1647512890000|2022-03-17 10:28:10||1107||1107||1107||1107|159
1647512900000|2022-03-17 10:28:20|||||||||62
1647512910000|2022-03-17 10:28:30|1107.5|1106.5|1105.5|1103.5|1107.5|1106.5|1105.5|1103|1287
1647512920000|2022-03-17 10:28:40|1105|1104|1104.5|1103.5|1105|1104|1104.5|1103.5|195
1647512930000|2022-03-17 10:28:50|||||||||50
1647512940000|2022-03-17 10:29:00|1106.5|1103|1108.5|1107|1108.5|1107|1106|1103|700
1647512950000|2022-03-17 10:29:10|||||||||100
1647512970000|2022-03-17 10:29:30|1108|1107.5|1108|1107|1108|1107.5|1108|1107|0
1647512980000|2022-03-17 10:29:40||1106.5||1106.5||1106.5||1106.5|40
1647512990000|2022-03-17 10:29:50|1107.5||1107.5||1107.5||1107.5||0
1647513000000|2022-03-17 10:30:00|1109|1107|1109|1107|1109|1107|1109|1107|374
1647513010000|2022-03-17 10:30:10|1108.5||1108.5||1108.5||1108.5||0
1647513020000|2022-03-17 10:30:20|1108||1108||1108||1108||13
1647513040000|2022-03-17 10:30:40|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|140
1647513080000|2022-03-17 10:31:20|1107|1106|1107|1106|1107|1106.5|1107|1106|701
1647513090000|2022-03-17 10:31:30||1106.5||1106||1106.5||1106|16
1647513100000|2022-03-17 10:31:40|1106.5|1105|1106.5|1104.5|1106.5|1105|1106.5|1104.5|24
1647513110000|2022-03-17 10:31:50||1105||1104.5||1105||1104.5|133
1647513120000|2022-03-17 10:32:00|1105.5|1104|1104.5|1104|1105.5|1104|1104.5|1104|524
1647513130000|2022-03-17 10:32:10||1103.5||1102.5||1103.5||1102.5|162
1647513140000|2022-03-17 10:32:20|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|258
1647513150000|2022-03-17 10:32:30|1101.5|1101.5|1101.5|1100|1101.5|1101.5|1101.5|1100|746
1647513160000|2022-03-17 10:32:40|1100.5|1097.5|1100.5|1099|1100.5|1099|1100.5|1097.5|155
1647513170000|2022-03-17 10:32:50|1101.5|1100.5|1102|1100.5|1102|1101|1101.5|1100.5|166
1647513180000|2022-03-17 10:33:00|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|1
1647513190000|2022-03-17 10:33:10|||||||||150
1647513200000|2022-03-17 10:33:20||1100.5||1100.5||1100.5||1100|83
1647513210000|2022-03-17 10:33:30||1100||1100||1100||1100|210
1647513230000|2022-03-17 10:33:50|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100|782
1647513240000|2022-03-17 10:34:00||1101||1101||1101||1100.5|247
1647513250000|2022-03-17 10:34:10|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|398
1647513260000|2022-03-17 10:34:20|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1007
1647513300000|2022-03-17 10:35:00|||||||||173
1647513310000|2022-03-17 10:35:10|1104.5|1102.5|1103|1101.5|1104.5|1103|1103|1101.5|385
1647513320000|2022-03-17 10:35:20|1103.5|1102.5|1105.5|1104.5|1106|1104.5|1103.5|1102.5|1518
1647513350000|2022-03-17 10:35:50|1107|1105|1106.5|1105|1107|1105|1106.5|1105|501
1647513360000|2022-03-17 10:36:00|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1194
1647513370000|2022-03-17 10:36:10|1107|1105|1106.5|1105|1107|1105|1106.5|1105|660
1647513380000|2022-03-17 10:36:20|1106|1104.5|1105.5|1104|1106|1104.5|1105.5|1104|684
1647513400000|2022-03-17 10:36:40|1105|1103.5|1104.5|1103.5|1105|1103.5|1104.5|1103.5|49
1647513410000|2022-03-17 10:36:50|||||||||89
1647513430000|2022-03-17 10:37:10|1104|1103|1104.5|1103.5|1104.5|1103.5|1104|1103|691
1647513440000|2022-03-17 10:37:20|1105.5|1104|1105.5|1104.5|1106|1105|1105|1104|2860
1647513460000|2022-03-17 10:37:40|1105|1104|1105|1104|1105.5|1104|1105|1104|508
1647513480000|2022-03-17 10:38:00|1104|1103|1104|1102.5|1104|1103|1103.5|1102.5|767
1647513490000|2022-03-17 10:38:10|||||||||386
1647513500000|2022-03-17 10:38:20||1103||1103||1103||1103|760
1647513510000|2022-03-17 10:38:30|||||||||270
1647513530000|2022-03-17 10:38:50|1103|1102|1103|1102|1103|1102.5|1103|1102|362
1647513560000|2022-03-17 10:39:20|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|53
1647513570000|2022-03-17 10:39:30||1103||1103||1103||1103|0
1647513590000|2022-03-17 10:39:50|||||||||516
1647513600000|2022-03-17 10:40:00|1105|1103.5|1105|1104|1105|1104|1105|1103.5|106
1647513610000|2022-03-17 10:40:10|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|0
1647513650000|2022-03-17 10:40:50||1105||1105||1105||1105|480
1647513660000|2022-03-17 10:41:00||1104.5||1104.5||1104.5||1104.5|64
1647513670000|2022-03-17 10:41:10|1106.5|1105|1106.5|1105.5|1106.5|1105.5|1106.5|1105|150
1647513680000|2022-03-17 10:41:20|1107|1106|1106.5|1106|1107|1106|1106.5|1106|606
1647513690000|2022-03-17 10:41:30|1107||1107||1107||1107||349
1647513700000|2022-03-17 10:41:40|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|52
1647513710000|2022-03-17 10:41:50|1107|1106|1106.5|1105|1107|1106|1106.5|1105|842
1647513740000|2022-03-17 10:42:20|||||||||308
1647513760000|2022-03-17 10:42:40|||||||||217
1647513770000|2022-03-17 10:42:50|1105.5|1103.5|1104.5|1103.5|1105.5|1103.5|1104.5|1103.5|63
1647513780000|2022-03-17 10:43:00|1105.5||1105.5||1105.5||1105.5||156
1647513790000|2022-03-17 10:43:10|||||||||67
1647513800000|2022-03-17 10:43:20|1105|1104|1105.5|1104.5|1105.5|1104.5|1105|1104|557
1647513810000|2022-03-17 10:43:30|1104.5|1103.5|1104.5|1103.5|1104.5|1104|1104.5|1103.5|216
1647513830000|2022-03-17 10:43:50|||||||||2242
1647513840000|2022-03-17 10:44:00|1103.5|1101.5|1103.5|1102|1103.5|1102|1103.5|1101.5|590
1647513850000|2022-03-17 10:44:10|1104.5|1102.5|1106.5|1104.5|1106.5|1104.5|1104.5|1102.5|629
1647513870000|2022-03-17 10:44:30|1107.5|1105|1107.5|1106|1107.5|1106.5|1107|1105|544
1647513880000|2022-03-17 10:44:40||1106.5||1106.5||1106.5||1106.5|0
1647513900000|2022-03-17 10:45:00|1107|1106|1106|1105|1107|1106|1106|1105|499
1647513910000|2022-03-17 10:45:10|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|152
1647513940000|2022-03-17 10:45:40||1104.5||1104.5||1104.5||1104.5|0
1647513960000|2022-03-17 10:46:00||1104||1104||1104||1104|254
1647513970000|2022-03-17 10:46:10|1107|1105.5|1108.5|1106.5|1108.5|1106.5|1107|1105.5|410
1647513980000|2022-03-17 10:46:20|1108|1107|1108|1107|1108|1107|1108|1107|0
1647513990000|2022-03-17 10:46:30|1107|1106|1107|1106|1107|1106|1107|1106|693
1647514000000|2022-03-17 10:46:40|1106|1105.5|1105.5|1105|1106|1105.5|1105.5|1105|501
1647514010000|2022-03-17 10:46:50|1106|1104|1106|1104.5|1106|1104.5|1106|1104|725
1647514020000|2022-03-17 10:47:00|1107|1105.5|1107.5|1105.5|1107.5|1105.5|1107|1105.5|72
1647514030000|2022-03-17 10:47:10||1106||1106||1106||1106|0
1647514040000|2022-03-17 10:47:20|||||||||4488
1647514050000|2022-03-17 10:47:30|1107||1107||1107||1107||23
1647514080000|2022-03-17 10:48:00|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|548
1647514090000|2022-03-17 10:48:10|1107|1106|1107|1106|1107|1106|1107|1106|556
1647514120000|2022-03-17 10:48:40|||||||||150
1647514180000|2022-03-17 10:49:40|||||||||39
1647514200000|2022-03-17 10:50:00|||||||||3058
1647514220000|2022-03-17 10:50:20|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1997
1647514230000|2022-03-17 10:50:30|1106|1105|1106|1105|1106|1105|1106|1105|965
1647514280000|2022-03-17 10:51:20|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|152
1647514290000|2022-03-17 10:51:30|1105||1105||1105||1105||0
1647514310000|2022-03-17 10:51:50|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1362
1647514330000|2022-03-17 10:52:10|1105|1104|1105.5|1104.5|1105.5|1104.5|1105|1104|193
1647514340000|2022-03-17 10:52:20|1106|1105|1106|1105|1106|1105|1106|1105|1969
1647514350000|2022-03-17 10:52:30|1106.5||1106.5||1106.5||1106.5||1651
1647514360000|2022-03-17 10:52:40||1105.5||1105.5||1105.5||1105.5|0
1647514370000|2022-03-17 10:52:50|1105.5|1104.5|1103|1102.5|1105.5|1104.5|1103|1102.5|784
1647514380000|2022-03-17 10:53:00|1105.5|1103.5|1105|1103.5|1106.5|1105|1105|1103.5|727
1647514390000|2022-03-17 10:53:10|1104|1104|1104.5|1103.5|1104.5|1104|1104|1103.5|1415
1647514400000|2022-03-17 10:53:20|1105|1104|1105|1103.5|1105.5|1104|1105|1103.5|901
1647514410000|2022-03-17 10:53:30|1105.5|1104.5|1106|1104.5|1106|1104.5|1105.5|1104.5|640
1647514420000|2022-03-17 10:53:40|||||||||8
1647514430000|2022-03-17 10:53:50|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|597
1647514440000|2022-03-17 10:54:00|1107|1106|1107|1106|1107|1106|1107|1106|1292
1647514450000|2022-03-17 10:54:10|1107.5|1106.5|1106.5|1105.5|1107.5|1106.5|1106.5|1105|577
1647514460000|2022-03-17 10:54:20|1107|1106|1108|1106|1108|1106|1107|1106|387
1647514470000|2022-03-17 10:54:30|1107|1105|1106.5|1105|1107|1105|1106|1105|1599
1647514480000|2022-03-17 10:54:40|1108|1105.5|1106.5|1104.5|1108|1106|1106.5|1104.5|1123
1647514490000|2022-03-17 10:54:50|1105.5|1104|1105|1104|1105.5|1104|1105|1104|800
1647514500000|2022-03-17 10:55:00|1104.5|1103|1101.5|1100|1104.5|1103|1101.5|1100|326
1647514510000|2022-03-17 10:55:10|||||||||5091
1647514520000|2022-03-17 10:55:20|||||||||84
1647514530000|2022-03-17 10:55:30|1100.5|1098.5|1102|1100.5|1102|1100.5|1100|1098.5|877
1647514540000|2022-03-17 10:55:40|1101|1099|1097|1095.5|1101|1099.5|1097|1095.5|449
1647514550000|2022-03-17 10:55:50|1096|1095|1096|1094|1096|1095|1096|1093.5|1643
1647514560000|2022-03-17 10:56:00|||||||||2448
1647514570000|2022-03-17 10:56:10|1095.5||1095.5||1095.5||1095.5||1259
1647514580000|2022-03-17 10:56:20|1096||1095.5||1096||1095.5||2528
1647514590000|2022-03-17 10:56:30|||||||||170
1647514600000|2022-03-17 10:56:40|1095|1092.5|1095|1092.5|1095|1092.5|1095|1092.5|1862
1647514610000|2022-03-17 10:56:50|1094|1093|1094|1092.5|1094|1093|1094|1092.5|50
1647514630000|2022-03-17 10:57:10|1095|1093|1097|1095|1097|1095|1095|1093|337
1647514640000|2022-03-17 10:57:20|1099|1095.5|1101|1099|1101|1099|1099|1095.5|558
1647514650000|2022-03-17 10:57:30|1100|1098.5|1097.5|1096|1101|1098.5|1097.5|1096|2022
1647514660000|2022-03-17 10:57:40||1095||1095||1096||1095|304
1647514670000|2022-03-17 10:57:50|||||||||7000
1647514680000|2022-03-17 10:58:00||1096||1096||1096||1096|7282
1647514690000|2022-03-17 10:58:10|1097|1096.5|1097|1096|1097|1096.5|1097|1096|176
1647514730000|2022-03-17 10:58:50|1098.5|1097|1099|1097.5|1099|1097.5|1098.5|1097|3593
1647514790000|2022-03-17 10:59:50|||||||||904
1647514830000|2022-03-17 11:00:30|1098.5|1097|1097.5|1096.5|1098.5|1097|1097.5|1096.5|454
1647514840000|2022-03-17 11:00:40|1098.5|1097|1099|1097|1099|1097|1098.5|1097|21
1647514850000|2022-03-17 11:00:50|1098.5||1098.5||1098.5||1098.5||0
1647514890000|2022-03-17 11:01:30|1099|1098|1099|1098|1099|1098|1099|1098|27
1647514900000|2022-03-17 11:01:40|1101|1099|1101|1099|1101|1099|1101|1099|261
1647514910000|2022-03-17 11:01:50||1099.5||1099.5||1099.5||1099.5|1
1647514920000|2022-03-17 11:02:00||1100||1099.5||1100||1099|324
1647514930000|2022-03-17 11:02:10|||||||||309
1647514940000|2022-03-17 11:02:20|1100|1100|1100|1098.5|1100|1100|1100|1098.5|38
1647514950000|2022-03-17 11:02:30||1098||1098.5||1098.5||1098|1160
1647514980000|2022-03-17 11:03:00|1099||1100||1100||1099||29
1647514990000|2022-03-17 11:03:10|1099|1098|1099|1098|1099|1098|1099|1098|11
1647515010000|2022-03-17 11:03:30|||||||||1
1647515020000|2022-03-17 11:03:40||1098.5||1098||1098.5||1098|486
1647515040000|2022-03-17 11:04:00|1099.5||1099.5||1099.5||1099.5||84
1647515060000|2022-03-17 11:04:20|||||||||417
1647515090000|2022-03-17 11:04:50|1104.5|1103.5|1105|1104|1105|1104|1104.5|1103.5|1034
1647515100000|2022-03-17 11:05:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103|741
1647515110000|2022-03-17 11:05:10|1104|1103|1104|1103|1104|1103|1103.5|1102.5|1374
1647515120000|2022-03-17 11:05:20|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|246
1647515140000|2022-03-17 11:05:40|||||||||144
1647515160000|2022-03-17 11:06:00||1101.5||1102||1102.5||1101.5|755
1647515220000|2022-03-17 11:07:00|1103|1102.5|1103.5|1102.5|1103.5|1102.5|1103|1102.5|304
1647515230000|2022-03-17 11:07:10||1102||1102||1102||1102|708
1647515240000|2022-03-17 11:07:20|1103|1100.5|1102|1100.5|1103|1100.5|1102|1100.5|241
1647515250000|2022-03-17 11:07:30|1101.5|1101|1103|1101|1103|1101|1101.5|1101|7
1647515260000|2022-03-17 11:07:40|1102.5||1102.5||1102.5||1102.5||0
1647515290000|2022-03-17 11:08:10|1102|1100.5|1101.5|1100.5|1102|1100.5|1101.5|1100.5|495
1647515300000|2022-03-17 11:08:20|1102||1102||1102||1102||308
1647515310000|2022-03-17 11:08:30|1102.5|1101|1102.5|1101|1102.5|1101|1102.5|1101|15
1647515320000|2022-03-17 11:08:40|1103.5|1101.5|1103|1102|1103.5|1102|1102.5|1101.5|987
1647515330000|2022-03-17 11:08:50|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|15
1647515340000|2022-03-17 11:09:00|1103|1102|1103|1102|1103|1102|1103|1102|161
1647515350000|2022-03-17 11:09:10|1102.5|1101.5|1102.5|1102|1102.5|1102|1102.5|1101.5|186
1647515360000|2022-03-17 11:09:20|1103||1103||1103||1103||44
1647515370000|2022-03-17 11:09:30|||||||||20
1647515380000|2022-03-17 11:09:40|||||||||1
1647515390000|2022-03-17 11:09:50|1103.5|1102.5|1102.5|1102|1103.5|1102.5|1102.5|1102|465
1647515410000|2022-03-17 11:10:10|||||||||812
1647515430000|2022-03-17 11:10:30||1101.5||1101||1101.5||1101|275
1647515440000|2022-03-17 11:10:40||1101.5||1101.5||1101.5||1101.5|0
1647515470000|2022-03-17 11:11:10|||||||||25
1647515480000|2022-03-17 11:11:20|1103.5||1103.5||1103.5||1103.5||256
1647515490000|2022-03-17 11:11:30|1103|1102|1103|1102|1103|1102|1103|1101.5|111
1647515510000|2022-03-17 11:11:50|1102.5|1101.5|1103|1101.5|1103|1101.5|1102.5|1101.5|418
1647515530000|2022-03-17 11:12:10|||||||||143
1647515550000|2022-03-17 11:12:30|||||||||10
1647515560000|2022-03-17 11:12:40|1102.5||1102.5||1102.5||1102.5||602
1647515570000|2022-03-17 11:12:50|1103|1102.5|1102.5|1101.5|1103|1102.5|1102.5|1101.5|809
1647515580000|2022-03-17 11:13:00|1103|1102|1102.5|1102|1103.5|1102|1102.5|1102|234
1647515600000|2022-03-17 11:13:20|||||||||121
1647515630000|2022-03-17 11:13:50|1103.5||1103.5||1103.5||1103.5||127
1647515680000|2022-03-17 11:14:40||1102.5||1102.5||1102.5||1102.5|0
1647515690000|2022-03-17 11:14:50||1102||1102||1102||1102|188
1647515700000|2022-03-17 11:15:00|||||||||135
1647515710000|2022-03-17 11:15:10|||||||||179
1647515730000|2022-03-17 11:15:30||1102.5||1102||1102.5||1102|486
1647515750000|2022-03-17 11:15:50||1102.5||1102||1102.5||1102|395
1647515760000|2022-03-17 11:16:00|1102|1101|1102|1101|1102|1101|1102|1100.5|264
1647515770000|2022-03-17 11:16:10|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|123
1647515800000|2022-03-17 11:16:40|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|165
1647515830000|2022-03-17 11:17:10|1101.5||1101.5||1101.5||1101.5||0
1647515840000|2022-03-17 11:17:20|1100.5|1100|1100.5|1099|1100.5|1100|1100.5|1099|456
1647515890000|2022-03-17 11:18:10|1104|1103|1104.5|1103.5|1105|1103.5|1104|1103|661
1647515900000|2022-03-17 11:18:20|1108|1106|1108.5|1107.5|1108.5|1108|1108|1106|1307
1647515910000|2022-03-17 11:18:30|1108|1108|1108|1107|1108|1108|1107.5|1107|1281
1647515920000|2022-03-17 11:18:40|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|150
1647515930000|2022-03-17 11:18:50|1109.5||1109.5||1109.5||1109.5||687
1647515960000|2022-03-17 11:19:20|1110.5|1109|1113.5|1111.5|1114|1111.5|1110.5|1109|743
1647515970000|2022-03-17 11:19:30|1112.5|1111|1111.5|1110|1112.5|1111|1111.5|1110|351
1647515980000|2022-03-17 11:19:40||1110.5||1110.5||1110.5||1110.5|0
1647516010000|2022-03-17 11:20:10|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|16
1647516030000|2022-03-17 11:20:30||1110||1109.5||1110||1109.5|104
1647516080000|2022-03-17 11:21:20|1109|1107.5|1108|1106.5|1109|1107.5|1106.5|1106|168
1647516100000|2022-03-17 11:21:40|||||||||89
1647516110000|2022-03-17 11:21:50|1107.5||1107.5||1107.5||1107.5||0
1647516130000|2022-03-17 11:22:10|||||||||422
1647516140000|2022-03-17 11:22:20||1106||1106||1106||1106|425
1647516150000|2022-03-17 11:22:30|1106.5||1107.5||1107.5||1106.5||322
1647516160000|2022-03-17 11:22:40||1106.5||1106.5||1106.5||1106.5|0
1647516180000|2022-03-17 11:23:00|1108||1107.5||1108||1107.5||52
1647516190000|2022-03-17 11:23:10|1108||1108||1108||1108||129
1647516210000|2022-03-17 11:23:30|||||||||189
1647516260000|2022-03-17 11:24:20|||||||||2
1647516270000|2022-03-17 11:24:30|||||||||223
1647516300000|2022-03-17 11:25:00|1109|1107.5|1109|1107.5|1109|1107.5|1108.5|1107.5|344
1647516310000|2022-03-17 11:25:10|1108.5|1108|1109|1107.5|1109|1108|1108.5|1107.5|508
1647516320000|2022-03-17 11:25:20|1108|1108|1109|1108|1109|1108|1108|1108|172
1647516330000|2022-03-17 11:25:30|1108.5||1109||1109||1108.5||879
1647516360000|2022-03-17 11:26:00|||||||||33
1647516370000|2022-03-17 11:26:10|1107|1106|1107|1106|1107|1106|1107|1106|124
1647516380000|2022-03-17 11:26:20|1107.5|1107.5|1108|1106.5|1108.5|1107.5|1107.5|1106.5|154
1647516400000|2022-03-17 11:26:40|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|155
1647516410000|2022-03-17 11:26:50||1107.5||1107.5||1107.5||1107.5|0
1647516420000|2022-03-17 11:27:00|||||||||184
1647516450000|2022-03-17 11:27:30|1109|1108|1109|1108|1109|1108|1109|1108|428
1647516460000|2022-03-17 11:27:40|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|24
1647516480000|2022-03-17 11:28:00|||||||||243
1647516490000|2022-03-17 11:28:10|1111|1110|1112|1110.5|1113|1111.5|1111|1110|1777
1647516500000|2022-03-17 11:28:20|1111|1110|1111.5|1110|1112|1110|1111|1110|737
1647516530000|2022-03-17 11:28:50|||||||||212
1647516550000|2022-03-17 11:29:10|||||||||272
1647516560000|2022-03-17 11:29:20|||||||||10
1647516580000|2022-03-17 11:29:40||1110.5||1110||1110.5||1110|160
1647516600000|2022-03-17 11:30:00|||||||||500
1647516610000|2022-03-17 11:30:10|1111|1108|1106.5|1105|1111|1108|1105.5|1105|753
1647516620000|2022-03-17 11:30:20|1106||1106||1106.5||1106||584
1647516660000|2022-03-17 11:31:00|||||||||1086
1647516670000|2022-03-17 11:31:10|1106.5||1106||1106.5||1106||161
1647516720000|2022-03-17 11:32:00|||||||||509
1647516790000|2022-03-17 11:33:10|1104.5|1102.5|1101|1100|1104.5|1102.5|1101|1100|1292
1647516800000|2022-03-17 11:33:20|1102.5|1101.5|1103.5|1101.5|1103.5|1101.5|1102.5|1101.5|201
1647516820000|2022-03-17 11:33:40||1102||1102.5||1102.5||1102|0
1647516830000|2022-03-17 11:33:50|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|268
1647516840000|2022-03-17 11:34:00||1101||1101||1101||1101|361
1647516850000|2022-03-17 11:34:10|||||||||117
1647516860000|2022-03-17 11:34:20|1101.5||1101.5||1101.5||1101.5||0
1647516870000|2022-03-17 11:34:30|1102|1100.5|1101.5|1100.5|1102|1100.5|1101.5|1100.5|151
1647516900000|2022-03-17 11:35:00|||||||||466
1647516920000|2022-03-17 11:35:20|1101|1099|1101|1099|1101|1099|1101|1099|118
1647516940000|2022-03-17 11:35:40|||||||||178
1647516950000|2022-03-17 11:35:50|1100.5|1097.5|1100|1097.5|1100.5|1098.5|1100|1097.5|1294
1647516960000|2022-03-17 11:36:00|1099.5|1097|1099|1097|1099.5|1097|1099|1097|345
1647516980000|2022-03-17 11:36:20|||||||||424
1647516990000|2022-03-17 11:36:30|1101.5|1100|1101.5|1100|1102.5|1101|1101.5|1100|222
1647517000000|2022-03-17 11:36:40|1101||1101||1101||1101||91
1647517010000|2022-03-17 11:36:50||1100.5||1100.5||1100.5||1100.5|72
1647517020000|2022-03-17 11:37:00|1100.5|1100|1100.5|1099.5|1100.5|1100|1100.5|1099.5|233
1647517040000|2022-03-17 11:37:20|1101|1100|1101|1099.5|1101|1100|1101|1099.5|173
1647517070000|2022-03-17 11:37:50|1100.5||1100.5||1100.5||1100.5||0
1647517180000|2022-03-17 11:39:40|1099|1098|1100|1098|1100|1098|1099|1098|460
1647517190000|2022-03-17 11:39:50|1099.5||1099.5||1099.5||1099.5||0
1647517200000|2022-03-17 11:40:00|1100||1099.5||1100||1099.5||445
1647517210000|2022-03-17 11:40:10|||||||||1625
1647517230000|2022-03-17 11:40:30|||||||||196
1647517270000|2022-03-17 11:41:10|||||||||334
1647517290000|2022-03-17 11:41:30|||||||||371
1647517320000|2022-03-17 11:42:00|||||||||13
1647517330000|2022-03-17 11:42:10|1100.5|1099|1100|1098|1100.5|1099|1100|1098|145
1647517340000|2022-03-17 11:42:20|1099.5|1097|1098|1097|1099.5|1097|1098|1097|462
1647517350000|2022-03-17 11:42:30|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|101
1647517360000|2022-03-17 11:42:40||1097||1097||1097||1097|573
1647517390000|2022-03-17 11:43:10|||||||||321
1647517400000|2022-03-17 11:43:20|1098|1096.5|1097.5|1096.5|1098|1096.5|1097.5|1096.5|119
1647517410000|2022-03-17 11:43:30|1098.5|1097|1098|1097|1098.5|1097|1098|1097|192
1647517420000|2022-03-17 11:43:40|1099.5|1098|1099|1097.5|1099.5|1098|1099|1097.5|281
1647517440000|2022-03-17 11:44:00|||||||||88
1647517460000|2022-03-17 11:44:20|1100|1098|1100|1098|1100|1098|1100|1098|562
1647517470000|2022-03-17 11:44:30|1099.5||1100||1100||1099.5||490
1647517520000|2022-03-17 11:45:20|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|253
1647517530000|2022-03-17 11:45:30|1100||1100||1100||1100||9
1647517540000|2022-03-17 11:45:40|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|206
1647517550000|2022-03-17 11:45:50|1100||1100||1100||1100||228
1647517590000|2022-03-17 11:46:30|1100.5||1100||1100.5||1100||1152
1647517600000|2022-03-17 11:46:40|1100.5||1100||1100.5||1100||269
1647517610000|2022-03-17 11:46:50|||||||||87
1647517630000|2022-03-17 11:47:10|1100.5||1100||1100.5||1100||40
1647517650000|2022-03-17 11:47:30|1100.5|1098|1097|1096|1100.5|1098|1097|1096|219
1647517660000|2022-03-17 11:47:40|1097.5|1096.5|1098|1096.5|1098|1096.5|1097.5|1096.5|285
1647517670000|2022-03-17 11:47:50|||||||||86
1647517680000|2022-03-17 11:48:00|||||||||337
1647517690000|2022-03-17 11:48:10|||||||||190
1647517710000|2022-03-17 11:48:30|||||||||153
1647517760000|2022-03-17 11:49:20||1097||1096.5||1097||1096.5|32
1647517780000|2022-03-17 11:49:40|||||||||146
1647517820000|2022-03-17 11:50:20|1097.5|1097|1098|1097|1098|1097|1097.5|1097|53
1647517830000|2022-03-17 11:50:30|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|324
1647517840000|2022-03-17 11:50:40|||||||||50
1647517890000|2022-03-17 11:51:30|1099|1098|1099.5|1098|1099.5|1098|1099|1098|174
1647517930000|2022-03-17 11:52:10|||||||||1500
1647517950000|2022-03-17 11:52:30|||||||||200
1647517960000|2022-03-17 11:52:40|||||||||1500
1647517990000|2022-03-17 11:53:10|1101.5|1100|1102|1100.5|1102|1100.5|1101.5|1100|2067
1647518000000|2022-03-17 11:53:20|1102.5|1101|1102.5|1101.5|1103|1101.5|1102.5|1101|286
1647518010000|2022-03-17 11:53:30|1103.5|1102.5|1103.5|1102|1103.5|1102.5|1103.5|1102|62
1647518020000|2022-03-17 11:53:40|1105|1103|1104.5|1103.5|1105|1103.5|1104.5|1103|335
1647518030000|2022-03-17 11:53:50|1104|1103|1103|1102|1104|1103.5|1103|1101.5|690
1647518040000|2022-03-17 11:54:00||1101||1101.5||1101.5||1101|563
1647518070000|2022-03-17 11:54:30|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|2
1647518100000|2022-03-17 11:55:00|1103||1103||1103||1103||132
1647518140000|2022-03-17 11:55:40|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|178
1647518190000|2022-03-17 11:56:30|||||||||2
1647518210000|2022-03-17 11:56:50|1104|1103.5|1104.5|1103|1104.5|1103.5|1104|1103|198
1647518220000|2022-03-17 11:57:00|1104||1104||1104||1104||163
1647518230000|2022-03-17 11:57:10||1102.5||1102.5||1102.5||1102.5|333
1647518240000|2022-03-17 11:57:20|1104.5|1103|1104.5|1102.5|1104.5|1103|1104.5|1102.5|135
1647518250000|2022-03-17 11:57:30||1104||1103||1104||1102.5|50
1647518260000|2022-03-17 11:57:40|||||||||800
1647518310000|2022-03-17 11:58:30|||||||||309
1647518320000|2022-03-17 11:58:40|1105.5|1103.5|1105.5|1103.5|1105.5|1103.5|1105.5|1103.5|475
1647518330000|2022-03-17 11:58:50|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|144
1647518340000|2022-03-17 11:59:00|1107|1106|1108|1106|1108|1106|1107|1106|833
1647518380000|2022-03-17 11:59:40|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|395
1647518400000|2022-03-17 12:00:00|1110.5|1108.5|1110.5|1109|1110.5|1109|1110.5|1108.5|233
1647518410000|2022-03-17 12:00:10|1111.5|1109.5|1111.5|1110|1111.5|1110|1111.5|1109.5|246
1647518420000|2022-03-17 12:00:20|1112.5|1110.5|1115|1112.5|1115|1112.5|1112.5|1110.5|1818
1647518440000|2022-03-17 12:00:40|||||||||818
1647518460000|2022-03-17 12:01:00|1117|1115|1117.5|1116|1117.5|1116|1117|1115|1562
1647518470000|2022-03-17 12:01:10|1117|1115|1115|1113.5|1117|1115.5|1115|1113.5|1503
1647518480000|2022-03-17 12:01:20|1116|1114|1116|1114.5|1116|1114.5|1116|1114|150
1647518500000|2022-03-17 12:01:40||1115||1115||1115||1115|150
1647518510000|2022-03-17 12:01:50|1116.5||1116.5||1116.5||1116.5||73
1647518520000|2022-03-17 12:02:00|1115.5|1114|1114.5|1113.5|1115.5|1114|1114.5|1113.5|527
1647518530000|2022-03-17 12:02:10|1116.5|1115|1116|1115|1116.5|1115|1116|1115|64
1647518560000|2022-03-17 12:02:40|1117|1116|1117|1115|1117|1116|1117|1115|372
1647518570000|2022-03-17 12:02:50|1116.5|1115.5|1116.5|1115|1116.5|1115.5|1116.5|1115|73
1647518640000|2022-03-17 12:04:00|1119.5|1116.5|1119|1116.5|1119.5|1116.5|1119|1116.5|340
1647518660000|2022-03-17 12:04:20|||||||||600
1647518670000|2022-03-17 12:04:30|||||||||200
1647518680000|2022-03-17 12:04:40|1118|1117.5|1117.5|1116.5|1118|1117.5|1117|1116|1181
1647518690000|2022-03-17 12:04:50|||||||||148
1647518700000|2022-03-17 12:05:00|1115.5|1114.5|1116.5|1115.5|1117|1115.5|1115.5|1114.5|298
1647518710000|2022-03-17 12:05:10|1117.5||1117.5||1117.5||1117.5||14
1647518720000|2022-03-17 12:05:20||1116.5||1116.5||1116.5||1116.5|0
1647518730000|2022-03-17 12:05:30|1118||1117.5||1118||1117.5||163
1647518740000|2022-03-17 12:05:40|1118|1117|1119|1117.5|1119|1117.5|1118|1117|317
1647518750000|2022-03-17 12:05:50|1120|1118.5|1119.5|1118.5|1120|1118.5|1119.5|1118.5|212
1647518760000|2022-03-17 12:06:00|1120|1119|1120|1118.5|1120|1119|1120|1118.5|172
1647518770000|2022-03-17 12:06:10|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|766
1647518780000|2022-03-17 12:06:20|1121.5|1120.5|1121.5|1120|1122|1120.5|1121.5|1119.5|370
1647518790000|2022-03-17 12:06:30|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|109
1647518800000|2022-03-17 12:06:40|||||||||447
1647518810000|2022-03-17 12:06:50|1120.5||1120.5||1120.5||1120.5||150
1647518840000|2022-03-17 12:07:20|1121.5||1121||1121.5||1121||150
1647518880000|2022-03-17 12:08:00|||||||||200
1647518890000|2022-03-17 12:08:10|||||||||361
1647518900000|2022-03-17 12:08:20||1120||1120||1120||1120|0
1647518920000|2022-03-17 12:08:40|1124|1122|1124.5|1123|1124.5|1123|1124|1122|473
1647518940000|2022-03-17 12:09:00|1127.5|1126|1126|1124|1127.5|1126|1126|1124|881
1647518950000|2022-03-17 12:09:10|1125|1123|1123|1121.5|1125|1123|1123|1121|773
1647518960000|2022-03-17 12:09:20|1125|1123|1125.5|1124|1125.5|1124|1125|1123|418
1647518970000|2022-03-17 12:09:30||1124.5||1124.5||1124.5||1124.5|295
1647518980000|2022-03-17 12:09:40|1125|1124|1125|1123.5|1125.5|1124|1125|1123.5|807
1647518990000|2022-03-17 12:09:50|1124.5|1124|1125|1124|1125|1124|1124.5|1124|0
1647519000000|2022-03-17 12:10:00|1126||1126||1126||1126||123
1647519010000|2022-03-17 12:10:10|1125.5||1125.5||1125.5||1125.5||0
1647519030000|2022-03-17 12:10:30|1125||1125||1125||1125||0
1647519040000|2022-03-17 12:10:40|1125.5|1123|1125|1123.5|1125.5|1123.5|1125|1123|440
1647519050000|2022-03-17 12:10:50|||||||||500
1647519060000|2022-03-17 12:11:00|1124|1123|1124|1122|1124|1123|1124|1122|27834
1647519070000|2022-03-17 12:11:10|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|153
1647519080000|2022-03-17 12:11:20|1125.5|1124|1125|1124|1125.5|1124|1125|1124|175
1647519090000|2022-03-17 12:11:30|||||||||300
1647519100000|2022-03-17 12:11:40|1125.5||1125.5||1125.5||1125.5||228
1647519130000|2022-03-17 12:12:10|1125||1125||1125||1125||0
1647519140000|2022-03-17 12:12:20|1124|1123.5|1123.5|1122.5|1124|1124|1123.5|1122.5|139
1647519150000|2022-03-17 12:12:30|1124||1124||1124||1124||239
1647519160000|2022-03-17 12:12:40|1123.5||1123.5||1123.5||1123.5||0
1647519170000|2022-03-17 12:12:50|||||||||1000
1647519180000|2022-03-17 12:13:00|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|59
1647519190000|2022-03-17 12:13:10|1122.5|1121|1123|1121|1123|1121|1121.5|1121|996
1647519210000|2022-03-17 12:13:30||1121.5||1121.5||1121.5||1121.5|0
1647519220000|2022-03-17 12:13:40|1124.5|1122.5|1123.5|1122.5|1124.5|1122.5|1123.5|1122.5|165
1647519230000|2022-03-17 12:13:50|1124.5||1124.5||1124.5||1124.5||146
1647519240000|2022-03-17 12:14:00|1124||1124||1124||1124||152
1647519270000|2022-03-17 12:14:30|1124.5||1124||1124.5||1124||22338
1647519310000|2022-03-17 12:15:10|1127|1126|1129.5|1128|1129.5|1128|1127|1126|170
1647519320000|2022-03-17 12:15:20|1129|1127|1129|1127|1129|1127|1129|1127|77
1647519330000|2022-03-17 12:15:30||1127.5||1127.5||1127.5||1127.5|0
1647519340000|2022-03-17 12:15:40|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|77
1647519360000|2022-03-17 12:16:00|1126|1124.5|1126|1124|1126|1124.5|1126|1124|340
1647519390000|2022-03-17 12:16:30|1126.5||1126||1126.5||1126||248
1647519400000|2022-03-17 12:16:40|1122|1120|1122|1120|1122|1120|1122|1120|300
1647519410000|2022-03-17 12:16:50|1123|1121|1123|1121|1123|1121|1123|1121|161
1647519420000|2022-03-17 12:17:00|1121|1120|1122|1120.5|1122|1120.5|1121|1120|344
1647519440000|2022-03-17 12:17:20||1120||1120||1120||1120|140
1647519450000|2022-03-17 12:17:30|1121|1119|1121|1119|1121|1119|1121|1119|330
1647519470000|2022-03-17 12:17:50|1119|1117.5|1119|1117.5|1120|1117.5|1119|1117.5|18
1647519490000|2022-03-17 12:18:10|1118|1116|1118|1116|1118|1116|1118|1116|101
1647519520000|2022-03-17 12:18:40|1117.5||1117.5||1117.5||1117.5||0
1647519540000|2022-03-17 12:19:00|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|279
1647519630000|2022-03-17 12:20:30|1116.5||1116.5||1116.5||1116.5||0
1647519680000|2022-03-17 12:21:20|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|182
1647519710000|2022-03-17 12:21:50|1115|1113.5|1113.5|1112|1115|1113.5|1113.5|1112|372
1647519720000|2022-03-17 12:22:00|1113|1111.5|1113.5|1112|1113.5|1112|1112.5|1111.5|232
1647519750000|2022-03-17 12:22:30|1115|1112.5|1113.5|1112|1115|1113.5|1113.5|1112|336
1647519760000|2022-03-17 12:22:40||1112.5||1112.5||1112.5||1112.5|0
1647519780000|2022-03-17 12:23:00|1113||1113||1113||1113||2
1647519790000|2022-03-17 12:23:10|1113.5|1113|1115|1113|1115|1113|1113.5|1113|95
1647519800000|2022-03-17 12:23:20|||||||||313
1647519830000|2022-03-17 12:23:50|1114.5||1114.5||1114.5||1114.5||0
1647519840000|2022-03-17 12:24:00|1116.5|1115|1116|1113|1116.5|1115|1116|1113|357
1647519850000|2022-03-17 12:24:10|1115.5||1115||1115.5||1115||445
1647519880000|2022-03-17 12:24:40|||||||||892
1647519890000|2022-03-17 12:24:50|1114.5||1114.5||1114.5||1114.5||0
1647519900000|2022-03-17 12:25:00|1115|1115|1116.5|1115|1116.5|1115|1115|1115|328
1647519920000|2022-03-17 12:25:20|1117|1115.5|1117.5|1116|1117.5|1116|1117|1115.5|221
1647519930000|2022-03-17 12:25:30|1117|1116.5|1118|1117|1118|1117|1117|1116.5|329
1647519940000|2022-03-17 12:25:40|1117.5|1117.5|1118|1117.5|1118|1117.5|1117.5|1117.5|350
1647519950000|2022-03-17 12:25:50|1119||1119||1119||1119||70
1647519960000|2022-03-17 12:26:00|1118|1116.5|1118|1116.5|1118|1116.5|1118|1116.5|257
1647519990000|2022-03-17 12:26:30|||||||||25
1647520010000|2022-03-17 12:26:50|||||||||3
1647520070000|2022-03-17 12:27:50|||||||||300
1647520080000|2022-03-17 12:28:00|1119|1117|1119|1117|1119|1117|1119|1117|151
1647520130000|2022-03-17 12:28:50|1118.5||1118.5||1118.5||1118.5||0
1647520160000|2022-03-17 12:29:20|1118|1117.5|1118|1117|1118|1117.5|1118|1117|97
1647520170000|2022-03-17 12:29:30|1118.5|1117.5|1118|1117|1118.5|1117.5|1118|1117|51
1647520180000|2022-03-17 12:29:40|1118.5||1118||1118.5||1118||594
1647520190000|2022-03-17 12:29:50|1118.5|1117.5|1118.5|1117|1118.5|1117.5|1118.5|1117|462
1647520230000|2022-03-17 12:30:30|1118|1117.5|1118.5|1117|1118.5|1117.5|1118|1117|209
1647520260000|2022-03-17 12:31:00|1118||1118||1118||1118||31
1647520270000|2022-03-17 12:31:10|1118.5||1118.5||1118.5||1118.5||197
1647520310000|2022-03-17 12:31:50|||||||||62
1647520320000|2022-03-17 12:32:00|1118|1117.5|1118|1116.5|1118|1117.5|1118|1116.5|405
1647520330000|2022-03-17 12:32:10|1118.5|1117|1118.5|1117.5|1118.5|1117.5|1118.5|1117|0
1647520350000|2022-03-17 12:32:30|1121|1119.5|1121.5|1120|1121.5|1120|1121|1119.5|25
1647520370000|2022-03-17 12:32:50|1123|1121|1122.5|1121|1123|1121|1122|1121|144
1647520380000|2022-03-17 12:33:00|1121.5|1120|1122|1120|1122|1120|1121.5|1120|2334
1647520390000|2022-03-17 12:33:10|||||||||3426
1647520400000|2022-03-17 12:33:20|1122.5|1120.5|1121.5|1120.5|1122.5|1120.5|1121.5|1120.5|403
1647520410000|2022-03-17 12:33:30|1120|1119|1118|1116.5|1120|1119|1118|1116.5|251
1647520440000|2022-03-17 12:34:00|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|84
1647520450000|2022-03-17 12:34:10|||||||||3384
1647520480000|2022-03-17 12:34:40|1116.5|1116|1117|1116|1117|1116|1116.5|1116|30
1647520490000|2022-03-17 12:34:50|1116.5|1115.5|1120|1117|1120|1117|1116.5|1115.5|3158
1647520500000|2022-03-17 12:35:00||1117.5||1118.5||1118.5||1117.5|0
1647520510000|2022-03-17 12:35:10|1121|1119|1121|1119.5|1121|1119.5|1121|1119|136
1647520520000|2022-03-17 12:35:20|1120|1119|1120|1119|1120|1119|1120|1119|309
1647520540000|2022-03-17 12:35:40||1118.5||1118.5||1118.5||1118.5|278
1647520580000|2022-03-17 12:36:20||1119||1119||1119||1119|93
1647520590000|2022-03-17 12:36:30|||||||||117
1647520600000|2022-03-17 12:36:40|1120.5|1120|1121|1120|1121.5|1120|1120.5|1120|185
1647520610000|2022-03-17 12:36:50|1120.5|1119|1119|1117.5|1120.5|1119|1119|1117.5|386
1647520620000|2022-03-17 12:37:00|1118.5|1116|1117.5|1116|1118.5|1116|1117.5|1116|640
1647520630000|2022-03-17 12:37:10|||||||||671
1647520700000|2022-03-17 12:38:20|||||||||341
1647520740000|2022-03-17 12:39:00|1118||1118||1118||1118||3
1647520770000|2022-03-17 12:39:30|||||||||107
1647520790000|2022-03-17 12:39:50||1116.5||1116||1116.5||1116|107
1647520830000|2022-03-17 12:40:30|1116|1115|1117|1115.5|1117|1115.5|1116|1115|958
1647520870000|2022-03-17 12:41:10|1116.5||1116.5||1116.5||1116.5||0
1647520880000|2022-03-17 12:41:20|||||||||256
1647520890000|2022-03-17 12:41:30|||||||||2
1647520900000|2022-03-17 12:41:40|1117||1116.5||1117||1116.5||873
1647520920000|2022-03-17 12:42:00|1117||1116.5||1117||1116.5||64
1647520950000|2022-03-17 12:42:30|||||||||24
1647520990000|2022-03-17 12:43:10|1117||1116.5||1117||1116.5||535
1647521010000|2022-03-17 12:43:30|1115|1114|1114.5|1113.5|1115|1114|1114|1113.5|849
1647521020000|2022-03-17 12:43:40|1116|1114|1116|1114.5|1116|1114.5|1116|1114|156
1647521060000|2022-03-17 12:44:20|1115.5|1114|1115|1113.5|1115.5|1114|1115|1113.5|344
1647521070000|2022-03-17 12:44:30|1114||1115||1115||1114||146
1647521110000|2022-03-17 12:45:10|1114.5||1114.5||1114.5||1114.5||0
1647521130000|2022-03-17 12:45:30|1114|1113|1114|1113|1114|1113|1114|1113|161
1647521150000|2022-03-17 12:45:50|1114.5||1114.5||1114.5||1114.5||127
1647521170000|2022-03-17 12:46:10|||||||||4
1647521190000|2022-03-17 12:46:30|1114||1114||1114||1114||135
1647521200000|2022-03-17 12:46:40|1113.5||1114||1114||1113.5||100
1647521220000|2022-03-17 12:47:00|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|750
1647521230000|2022-03-17 12:47:10|1114|1113|1114.5|1113|1114.5|1113|1114|1113|150
1647521280000|2022-03-17 12:48:00|1114|1112.5|1114|1112.5|1114|1112.5|1113|1112.5|391
1647521290000|2022-03-17 12:48:10|1113||1114||1114||1113||87
1647521310000|2022-03-17 12:48:30|||||||||446
1647521320000|2022-03-17 12:48:40||1113||1113||1113||1113|1282
1647521360000|2022-03-17 12:49:20|||||||||238
1647521380000|2022-03-17 12:49:40|1114.5||1114.5||1114.5||1114.5||274
1647521420000|2022-03-17 12:50:20|1114|1112.5|1114|1112.5|1114|1112.5|1114|1112.5|271
1647521450000|2022-03-17 12:50:50|1113.5||1113.5||1113.5||1113.5||0
1647521460000|2022-03-17 12:51:00|1113|1112|1112.5|1111.5|1113|1112|1112.5|1111.5|433
1647521470000|2022-03-17 12:51:10|1113||1112.5||1113||1112.5||0
1647521520000|2022-03-17 12:52:00|||||||||155
1647521530000|2022-03-17 12:52:10|||||||||101
1647521540000|2022-03-17 12:52:20|1113|1112|1113|1112|1113|1112|1113|1112|547
1647521550000|2022-03-17 12:52:30|1112.5||1113||1113||1112.5||23
1647521560000|2022-03-17 12:52:40|1112|1111.5|1111|1110.5|1112|1111.5|1111|1110.5|643
1647521570000|2022-03-17 12:52:50|1111.5||1111.5||1111.5||1111.5||302
1647521580000|2022-03-17 12:53:00|1111|1110|1111|1110|1111|1110|1110.5|1110|721
1647521590000|2022-03-17 12:53:10|1110.5|1109.5|1109.5|1108.5|1110.5|1109.5|1109.5|1108.5|1850
1647521620000|2022-03-17 12:53:40|1110|1109|1110|1109|1110|1109|1110|1109|119
1647521630000|2022-03-17 12:53:50|1110.5||1110.5||1110.5||1110.5||539
1647521640000|2022-03-17 12:54:00|1110||1110||1110||1110||0
1647521680000|2022-03-17 12:54:40|||||||||895
1647521700000|2022-03-17 12:55:00|1109.5||1110||1110||1109.5||1899
1647521720000|2022-03-17 12:55:20|1110.5|1109.5|1111.5|1110.5|1111.5|1110.5|1110|1109.5|266
1647521730000|2022-03-17 12:55:30|1112||1112||1112||1112||164
1647521740000|2022-03-17 12:55:40||1111||1111||1111||1111|0
1647521770000|2022-03-17 12:56:10|1111.5||1112||1112||1111.5||76
1647521800000|2022-03-17 12:56:40|||||||||2000
1647521830000|2022-03-17 12:57:10|||||||||45
1647521870000|2022-03-17 12:57:50|1113.5|1112.5|1114.5|1113|1114.5|1113|1113.5|1112.5|515
1647521880000|2022-03-17 12:58:00|1114||1114||1114||1114||0
1647521890000|2022-03-17 12:58:10|1114.5|1113.5|1112|1111|1114.5|1113.5|1112|1111|287
1647521900000|2022-03-17 12:58:20|1111.5||1112||1112||1111.5||86
1647521910000|2022-03-17 12:58:30|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|138
1647521920000|2022-03-17 12:58:40|1113.5|1112|1113.5|1112.5|1113.5|1112.5|1113.5|1112|307
1647521940000|2022-03-17 12:59:00|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|562
1647521950000|2022-03-17 12:59:10||1113.5||1113.5||1113.5||1113.5|105
1647521960000|2022-03-17 12:59:20|1115|1114|1116|1114|1116.5|1114|1115|1114|251
1647521980000|2022-03-17 12:59:40|1116.5|1115|1117|1115.5|1117|1115.5|1116.5|1115|140
1647521990000|2022-03-17 12:59:50|1116.5|1116|1118|1116|1118|1116|1116.5|1116|89
1647522010000|2022-03-17 13:00:10|1118.5|1117|1119.5|1118|1119.5|1118|1118.5|1117|757
1647522020000|2022-03-17 13:00:20|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|734
1647522030000|2022-03-17 13:00:30|1119.5|1118|1121.5|1119|1121.5|1119|1119.5|1118|289
1647522040000|2022-03-17 13:00:40|1121|1119.5|1121.5|1120.5|1121.5|1120.5|1121|1119.5|44
1647522050000|2022-03-17 13:00:50|1122||1121.5||1122||1121.5||150
1647522070000|2022-03-17 13:01:10||1121||1120.5||1121||1120.5|509
1647522100000|2022-03-17 13:01:40|1121|1118.5|1120|1118.5|1121|1118.5|1119.5|1118.5|198
1647522110000|2022-03-17 13:01:50|1119.5||1120||1120||1119.5||0
1647522140000|2022-03-17 13:02:20|1119.5||1119.5||1119.5||1119.5||0
1647522150000|2022-03-17 13:02:30|1117.5|1116|1117|1116|1117.5|1116|1117|1116|300
1647522160000|2022-03-17 13:02:40|1116|1114.5|1116.5|1115|1116.5|1115|1116|1114.5|363
1647522180000|2022-03-17 13:03:00|1117||1116.5||1117||1116.5||0
1647522190000|2022-03-17 13:03:10|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|175
1647522200000|2022-03-17 13:03:20|1115.5||1115.5||1115.5||1115||90
1647522220000|2022-03-17 13:03:40|1115|1113.5|1115|1114|1115|1114|1115|1113.5|70
1647522240000|2022-03-17 13:04:00|||||||||446
1647522250000|2022-03-17 13:04:10|||||||||16
1647522260000|2022-03-17 13:04:20|1114.5|1113.5|1115|1113.5|1115|1113.5|1114.5|1113.5|0
1647522290000|2022-03-17 13:04:50|1114.5||1114||1114.5||1114||155
1647522300000|2022-03-17 13:05:00|||||||||216
1647522330000|2022-03-17 13:05:30|1114.5||1114.5||1114.5||1114.5||151
1647522340000|2022-03-17 13:05:40|1115|1114|1115|1114|1115|1114|1115|1114|459
1647522350000|2022-03-17 13:05:50|||||||||254823
1647522360000|2022-03-17 13:06:00|1114.5||1114.5||1114.5||1114.5||0
1647522370000|2022-03-17 13:06:10|1115||1114.5||1115||1114.5||109
1647522380000|2022-03-17 13:06:20||1113.5||1113.5||1113.5||1113.5|392
1647522400000|2022-03-17 13:06:40|||||||||550
1647522420000|2022-03-17 13:07:00|||||||||154
1647522430000|2022-03-17 13:07:10|||||||||534
1647522460000|2022-03-17 13:07:40|||||||||4
1647522470000|2022-03-17 13:07:50|||||||||244
1647522480000|2022-03-17 13:08:00|1114|1113|1113.5|1112.5|1114|1113|1113.5|1112.5|477
1647522520000|2022-03-17 13:08:40|||||||||1
1647522540000|2022-03-17 13:09:00|1113|1113|1114|1112.5|1114|1113|1113|1112.5|307
1647522550000|2022-03-17 13:09:10|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|5
1647522610000|2022-03-17 13:10:10|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|89
1647522660000|2022-03-17 13:11:00|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|280
1647522680000|2022-03-17 13:11:20|||||||||153
1647522690000|2022-03-17 13:11:30|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|28
1647522700000|2022-03-17 13:11:40|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1647522720000|2022-03-17 13:12:00|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|390
1647522730000|2022-03-17 13:12:10|1109||1109||1109||1109||0
1647522800000|2022-03-17 13:13:20|1108.5|1107.5|1108.5|1107|1108.5|1107.5|1108.5|1107|89
1647522810000|2022-03-17 13:13:30|1108||1108||1108||1108||90
1647522840000|2022-03-17 13:14:00|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|341
1647522870000|2022-03-17 13:14:30|1108|1107|1107.5|1106|1108|1107|1107.5|1106|456
1647522890000|2022-03-17 13:14:50|1107|1105.5|1106.5|1105.5|1107|1105.5|1106.5|1105.5|48
1647522900000|2022-03-17 13:15:00|1106|1104.5|1106|1104|1106|1104.5|1105.5|1104|147
1647522910000|2022-03-17 13:15:10|1105.5||1105.5||1105.5||1105.5||299
1647522920000|2022-03-17 13:15:20|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|150
1647522960000|2022-03-17 13:16:00|1104.5||1105||1105||1104.5||253
1647522980000|2022-03-17 13:16:20|||||||||21
1647523010000|2022-03-17 13:16:50||1104||1104||1104||1104|107
1647523020000|2022-03-17 13:17:00|||||||||43
1647523030000|2022-03-17 13:17:10|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|99
1647523040000|2022-03-17 13:17:20|1105|1104|1105|1104|1105|1104|1105|1104|230
1647523060000|2022-03-17 13:17:40|||||||||4
1647523080000|2022-03-17 13:18:00|1105.5||1105.5||1105.5||1105.5||81
1647523090000|2022-03-17 13:18:10|1105||1105||1105||1105||0
1647523140000|2022-03-17 13:19:00|1104.5||1105||1105||1104.5||10
1647523150000|2022-03-17 13:19:10|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|90
1647523160000|2022-03-17 13:19:20|1104||1104||1104||1104||0
1647523180000|2022-03-17 13:19:40|||||||||93
1647523210000|2022-03-17 13:20:10|||||||||258
1647523250000|2022-03-17 13:20:50|1103.5||1104||1104||1103.5||2
1647523260000|2022-03-17 13:21:00|1104.5|1103.5|1104|1103|1104.5|1103.5|1104|1103|58
1647523300000|2022-03-17 13:21:40|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|247
1647523320000|2022-03-17 13:22:00|||||||||152
1647523340000|2022-03-17 13:22:20|1102.5||1102.5||1102.5||1102.5||0
1647523350000|2022-03-17 13:22:30|1103.5|1101.5|1102.5|1101.5|1103.5|1101.5|1102.5|1101.5|393
1647523380000|2022-03-17 13:23:00|1104|1103|1104|1103|1104|1103|1104|1103|251
1647523390000|2022-03-17 13:23:10|1103.5|1102.5|1103.5|1101.5|1103.5|1102.5|1103.5|1101.5|601
1647523400000|2022-03-17 13:23:20|1102.5|1101|1102|1101|1102.5|1101|1102|1101|277
1647523410000|2022-03-17 13:23:30||1100.5||1100.5||1100.5||1100.5|522
1647523420000|2022-03-17 13:23:40||1100||1100||1100||1100|0
1647523430000|2022-03-17 13:23:50|||||||||1032
1647523440000|2022-03-17 13:24:00||1100.5||1100.5||1100.5||1100.5|0
1647523460000|2022-03-17 13:24:20|||||||||9
1647523470000|2022-03-17 13:24:30|||||||||202
1647523480000|2022-03-17 13:24:40|1101||1102||1102||1101||141
1647523490000|2022-03-17 13:24:50|1101||1102||1102||1101||61
1647523500000|2022-03-17 13:25:00||1101||1101||1101||1101|0
1647523510000|2022-03-17 13:25:10|1103|1102|1103|1102|1103|1102|1103|1102|397
1647523530000|2022-03-17 13:25:30|1103.5|1102.5|1103.5|1102|1103.5|1102.5|1103.5|1102|82
1647523540000|2022-03-17 13:25:40|1103||1103||1103||1103||450
1647523560000|2022-03-17 13:26:00|1103.5||1103.5||1103.5||1103.5||80
1647523570000|2022-03-17 13:26:10|1103|1102.5|1103.5|1102|1103.5|1102.5|1103|1102|142
1647523630000|2022-03-17 13:27:10|1102.5|1101|1102|1101|1102.5|1101|1102|1101|169
1647523640000|2022-03-17 13:27:20|1101.5|1100|1100.5|1098.5|1101.5|1100|1100.5|1098.5|729
1647523650000|2022-03-17 13:27:30|1099.5|1098|1099.5|1097|1099.5|1098|1099.5|1097|175
1647523690000|2022-03-17 13:28:10|1099||1099||1099||1099||1
1647523700000|2022-03-17 13:28:20|1098.5||1098.5||1098.5||1098.5||862
1647523710000|2022-03-17 13:28:30|1098||1098||1098||1098||0
1647523720000|2022-03-17 13:28:40|1097.5|1095.5|1097|1095.5|1097.5|1095.5|1097|1095.5|161
1647523730000|2022-03-17 13:28:50|1096.5||1096.5||1096.5||1096.5||0
1647523740000|2022-03-17 13:29:00|1097||1097||1097||1097||563
1647523750000|2022-03-17 13:29:10|1096.5|1095|1096.5|1095|1097|1095|1096.5|1095|136
1647523760000|2022-03-17 13:29:20|||||||||916
1647523770000|2022-03-17 13:29:30|||||||||155
1647523790000|2022-03-17 13:29:50|1095.5|1093.5|1094.5|1093|1096|1093.5|1094.5|1093|162
1647523800000|2022-03-17 13:30:00|1094|1092.5|1096|1094.5|1096.5|1094.5|1094|1092.5|453
1647523810000|2022-03-17 13:30:10|1096.5|1095.5|1099.5|1097|1099.5|1097|1096|1095.5|1309
1647523820000|2022-03-17 13:30:20|1099||1099||1099||1099||0
1647523840000|2022-03-17 13:30:40|||||||||156
1647523860000|2022-03-17 13:31:00|||||||||509
1647523880000|2022-03-17 13:31:20|||||||||88
1647523890000|2022-03-17 13:31:30|||||||||66
1647523910000|2022-03-17 13:31:50|||||||||152
1647523930000|2022-03-17 13:32:10|1098.5|1098|1099|1097.5|1099|1098|1098|1097.5|125
1647523940000|2022-03-17 13:32:20|1100|1098|1099|1098|1100|1098.5|1099|1098|6634
1647523950000|2022-03-17 13:32:30|||||||||395
1647523960000|2022-03-17 13:32:40|1098|1097|1095.5|1094.5|1098|1097|1095.5|1094.5|2548
1647523970000|2022-03-17 13:32:50|1095|1094|1094|1092.5|1095|1094|1094|1092.5|2546
1647523980000|2022-03-17 13:33:00|||||||||174
1647523990000|2022-03-17 13:33:10||1092||1092.5||1092.5||1092|2484
1647524000000|2022-03-17 13:33:20||1092||1092||1092||1092|291
1647524010000|2022-03-17 13:33:30|1093.5|1091.5|1093|1091.5|1093.5|1091.5|1093|1091.5|0
1647524020000|2022-03-17 13:33:40|1094|1092.5|1093.5|1092.5|1094|1092.5|1092.5|1091|1274
1647524030000|2022-03-17 13:33:50||1091.5||1091.5||1091.5||1091.5|0
1647524040000|2022-03-17 13:34:00|1092.5|1092|1093|1091.5|1093.5|1092|1092.5|1091.5|2664
1647524060000|2022-03-17 13:34:20|1092.5|1091|1092.5|1091|1092.5|1091|1091|1090.5|1041
1647524070000|2022-03-17 13:34:30|1091.5|1090.5|1091.5|1090|1091.5|1090.5|1091.5|1090|733
1647524080000|2022-03-17 13:34:40|||||||||473
1647524090000|2022-03-17 13:34:50||1090.5||1090||1090.5||1090|1523
1647524100000|2022-03-17 13:35:00|1093|1090.5|1094|1092|1094|1092.5|1093|1090.5|1226
1647524110000|2022-03-17 13:35:10|1093|1092.5|1094.5|1092.5|1094.5|1092.5|1093|1092.5|242
1647524120000|2022-03-17 13:35:20|||||||||5
1647524130000|2022-03-17 13:35:30|||||||||50
1647524140000|2022-03-17 13:35:40|1094||1094||1094||1094||1272
1647524150000|2022-03-17 13:35:50|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|1210
1647524160000|2022-03-17 13:36:00|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|596
1647524170000|2022-03-17 13:36:10|1099.5|1097.5|1098|1096.5|1099.5|1097.5|1098|1096.5|915
1647524180000|2022-03-17 13:36:20|1099|1097.5|1101|1100|1101|1100|1099|1097|918
1647524190000|2022-03-17 13:36:30|1100.5|1099|1097.5|1096|1100.5|1099|1096.5|1095|2093
1647524200000|2022-03-17 13:36:40|1097|1095|1094|1092.5|1097|1095|1094|1092|1508
1647524210000|2022-03-17 13:36:50|1095|1093.5|1095|1092.5|1095|1093.5|1095|1092.5|328
1647524230000|2022-03-17 13:37:10||1093||1093||1093||1093|0
1647524240000|2022-03-17 13:37:20|1096.5|1093.5|1097|1095|1097|1095.5|1096.5|1093.5|1056
1647524250000|2022-03-17 13:37:30||1094||1094||1094||1094|255
1647524270000|2022-03-17 13:37:50|1096||1096||1096||1096||0
1647524280000|2022-03-17 13:38:00|1095|1093.5|1095|1092.5|1095|1093.5|1095|1092.5|1325
1647524290000|2022-03-17 13:38:10|1094.5||1094.5||1094.5||1094.5||229
1647524300000|2022-03-17 13:38:20|1094||1094||1094||1094||0
1647524310000|2022-03-17 13:38:30|1093.5|1093|1092.5|1091|1093.5|1093|1092.5|1091|1075
1647524320000|2022-03-17 13:38:40|1092|1090|1091|1090|1092|1090|1091|1090|2209
1647524330000|2022-03-17 13:38:50|1090|1089.5|1089.5|1089|1090|1089.5|1089.5|1089|899
1647524340000|2022-03-17 13:39:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|979
1647524350000|2022-03-17 13:39:10|1088.5|1089|1090.5|1089|1091|1089|1088.5|1089|1994
1647524360000|2022-03-17 13:39:20|1090|1089.5|1090|1088|1090.5|1089.5|1090|1088|501
1647524370000|2022-03-17 13:39:30|1089.5|1089.5|1090.5|1089.5|1090.5|1089.5|1089.5|1089.5|441
1647524380000|2022-03-17 13:39:40|1090||1090.5||1090.5||1090||769
1647524390000|2022-03-17 13:39:50||1088.5||1088.5||1088.5||1088.5|3
1647524400000|2022-03-17 13:40:00|1089.5|1089|1090.5|1089.5|1090.5|1089.5|1089|1088|1519
1647524410000|2022-03-17 13:40:10|1090|1088.5|1090.5|1088.5|1090.5|1088.5|1090|1088.5|603
1647524420000|2022-03-17 13:40:20|1090|1089.5|1090|1088.5|1090|1089.5|1090|1088.5|1001
1647524430000|2022-03-17 13:40:30|1090.5||1090.5||1090.5||1090.5||0
1647524440000|2022-03-17 13:40:40|1091.5|1090|1091.5|1090.5|1091.5|1090.5|1091.5|1090|298
1647524450000|2022-03-17 13:40:50|1091|1089.5|1090.5|1089|1091|1089.5|1090.5|1089|875
1647524460000|2022-03-17 13:41:00|1091.5|1089.5|1090.5|1088.5|1091.5|1089.5|1090.5|1088.5|1356
1647524470000|2022-03-17 13:41:10|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|523
1647524480000|2022-03-17 13:41:20|1090|1088.5|1090|1089|1090|1089|1090|1088.5|220
1647524490000|2022-03-17 13:41:30|1090.5||1090.5||1090.5||1090.5||850
1647524500000|2022-03-17 13:41:40|1090|1088|1090|1088.5|1090|1088.5|1090|1088|1837
1647524520000|2022-03-17 13:42:00||1088||1088||1088||1088|262
1647524530000|2022-03-17 13:42:10|1090.5|1089|1091.5|1089.5|1091.5|1089.5|1090.5|1089|748
1647524540000|2022-03-17 13:42:20|1090.5||1090.5||1090.5||1090.5||150
1647524550000|2022-03-17 13:42:30||1090||1090||1090||1090|307
1647524560000|2022-03-17 13:42:40|1090|1089.5|1090|1089|1090|1089.5|1090|1089|1163
1647524570000|2022-03-17 13:42:50|1089|1088.5|1089|1088|1089|1088.5|1089|1088|422
1647524580000|2022-03-17 13:43:00|1090|1088.5|1093|1091|1093|1091.5|1090|1088.5|1404
1647524590000|2022-03-17 13:43:10|1092|1089.5|1090.5|1088.5|1092|1089.5|1090.5|1088.5|83
1647524600000|2022-03-17 13:43:20|1089.5|1088|1091.5|1089|1091.5|1089|1085.5|1083.5|3812
1647524610000|2022-03-17 13:43:30|||||||||220
1647524620000|2022-03-17 13:43:40|||||||||386
1647524640000|2022-03-17 13:44:00|1091||1091||1091||1091||128
1647524650000|2022-03-17 13:44:10|||||||||261
1647524660000|2022-03-17 13:44:20|1090.5||1090.5||1090.5||1090.5||150
1647524670000|2022-03-17 13:44:30|||||||||361
1647524680000|2022-03-17 13:44:40|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|246
1647524690000|2022-03-17 13:44:50|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|361
1647524700000|2022-03-17 13:45:00|||||||||230
1647524710000|2022-03-17 13:45:10|1093|1091|1092.5|1091|1094|1092.5|1092.5|1091|842
1647524720000|2022-03-17 13:45:20|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|311
1647524730000|2022-03-17 13:45:30|||||||||91
1647524760000|2022-03-17 13:46:00||1091||1091||1091||1091|0
1647524770000|2022-03-17 13:46:10||1090.5||1090.5||1090.5||1090.5|0
1647524780000|2022-03-17 13:46:20|1091.5|1090|1091.5|1090|1092|1090.5|1091.5|1090|646
1647524790000|2022-03-17 13:46:30|1091|1088.5|1091|1088.5|1091|1088.5|1091|1088.5|169
1647524800000|2022-03-17 13:46:40|1088|1087|1088|1086.5|1088|1087|1088|1086.5|191
1647524810000|2022-03-17 13:46:50|||||||||1006
1647524820000|2022-03-17 13:47:00|1089.5|1087|1089|1087.5|1089.5|1088|1089|1087|782
1647524830000|2022-03-17 13:47:10|1089.5||1089||1089.5||1089||1719
1647524850000|2022-03-17 13:47:30|1088.5|1088|1091|1089|1091.5|1089|1088.5|1088|463
1647524870000|2022-03-17 13:47:50|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|525
1647524880000|2022-03-17 13:48:00|1088.5|1085|1086.5|1085|1088.5|1085|1086.5|1085|382
1647524890000|2022-03-17 13:48:10|1086|1084.5|1084.5|1083|1086.5|1084.5|1084.5|1083|404
1647524900000|2022-03-17 13:48:20|1083.5|1082.5|1083.5|1081|1083.5|1082.5|1083.5|1081|0
1647524920000|2022-03-17 13:48:40|1082.5|1081.5|1084|1082.5|1084|1082.5|1082.5|1081.5|631
1647524930000|2022-03-17 13:48:50|1085|1084|1085|1082.5|1085|1084|1085|1082.5|107
1647524940000|2022-03-17 13:49:00|1086.5|1083.5|1086|1083.5|1086.5|1083.5|1086|1083.5|368
1647524970000|2022-03-17 13:49:30|||||||||310
1647524980000|2022-03-17 13:49:40|1087|1084.5|1087.5|1086|1087.5|1086|1086.5|1084.5|589
1647524990000|2022-03-17 13:49:50|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|340
1647525000000|2022-03-17 13:50:00||1086||1086||1086||1086|13
1647525010000|2022-03-17 13:50:10|1087.5||1087.5||1087.5||1087||721
1647525020000|2022-03-17 13:50:20|||||||||71
1647525030000|2022-03-17 13:50:30|1089.5|1087.5|1089.5|1088|1089.5|1088|1089|1087.5|440
1647525050000|2022-03-17 13:50:50|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1647525060000|2022-03-17 13:51:00|1090.5||1090.5||1090.5||1090.5||0
1647525070000|2022-03-17 13:51:10|1090|1089|1090.5|1089|1090.5|1089|1090|1089|111
1647525100000|2022-03-17 13:51:40||1089.5||1089||1089.5||1089|240
1647525110000|2022-03-17 13:51:50|||||||||112
1647525150000|2022-03-17 13:52:30||1089.5||1089.5||1089.5||1089.5|311
1647525160000|2022-03-17 13:52:40|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|434
1647525180000|2022-03-17 13:53:00|1094.5|1091|1094.5|1092.5|1094.5|1093.5|1094.5|1091|615
1647525190000|2022-03-17 13:53:10||1093||1093.5||1093.5||1093|268
1647525200000|2022-03-17 13:53:20|1095.5|1094|1095.5|1094|1095.5|1094|1095|1094|448
1647525210000|2022-03-17 13:53:30|1096.5|1095|1096|1095|1096.5|1095.5|1096|1094|790
1647525230000|2022-03-17 13:53:50|1096.5|1095.5|1096.5|1095|1097|1095.5|1096.5|1095|287
1647525260000|2022-03-17 13:54:20|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|465
1647525270000|2022-03-17 13:54:30|1097|1095|1098|1097|1098|1097|1097|1095|190
1647525280000|2022-03-17 13:54:40|1097.5|1096.5|1098|1096.5|1098|1096.5|1097.5|1096.5|161
1647525300000|2022-03-17 13:55:00|||||||||850
1647525320000|2022-03-17 13:55:20|||||||||2953
1647525330000|2022-03-17 13:55:30||1097||1097||1097||1097|182
1647525340000|2022-03-17 13:55:40|1099.5|1097.5|1099.5|1098|1099.5|1098|1099.5|1097.5|348
1647525360000|2022-03-17 13:56:00||1098.5||1098.5||1098.5||1098.5|264
1647525370000|2022-03-17 13:56:10|1098.5|1098|1099|1097.5|1099.5|1098|1098.5|1097.5|531
1647525380000|2022-03-17 13:56:20|1098.5|1097|1098.5|1097|1099|1097|1098.5|1097|850
1647525400000|2022-03-17 13:56:40|1098||1098||1098||1098||0
1647525410000|2022-03-17 13:56:50||1096.5||1096.5||1096.5||1096.5|163
1647525420000|2022-03-17 13:57:00|1097.5||1097.5||1097.5||1097.5||203
1647525430000|2022-03-17 13:57:10|||||||||42
1647525450000|2022-03-17 13:57:30|1097|1096|1096|1095.5|1097|1096|1096|1095|314
1647525460000|2022-03-17 13:57:40|1095.5|1095|1095.5|1095|1095.5|1095|1095.5|1095|59
1647525470000|2022-03-17 13:57:50|1096|1095.5|1097|1095.5|1097|1095.5|1096|1095.5|26
1647525480000|2022-03-17 13:58:00|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1647525490000|2022-03-17 13:58:10|1096||1096||1096||1096||171
1647525500000|2022-03-17 13:58:20|||||||||100
1647525510000|2022-03-17 13:58:30|||||||||93
1647525520000|2022-03-17 13:58:40|1097.5|1095.5|1096.5|1095.5|1097.5|1095.5|1096.5|1095.5|139
1647525530000|2022-03-17 13:58:50|1100.5|1098|1099|1098|1100.5|1099|1099|1098|470
1647525540000|2022-03-17 13:59:00|||||||||96
1647525580000|2022-03-17 13:59:40|1097|1097.5|1097|1096|1097|1097.5|1097|1096|374
1647525590000|2022-03-17 13:59:50||1095.5||1095.5||1095.5||1095.5|0
1647525600000|2022-03-17 14:00:00|1096.5|1096|1096.5|1095.5|1096.5|1096|1096.5|1095.5|175
1647525610000|2022-03-17 14:00:10|1096||1096||1096||1096||0
1647525620000|2022-03-17 14:00:20||1095||1095||1095||1095|168
1647525630000|2022-03-17 14:00:30|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|109
1647525650000|2022-03-17 14:00:50|1096|1095|1096|1095|1096|1095|1096|1095|140
1647525660000|2022-03-17 14:01:00|||||||||4
1647525680000|2022-03-17 14:01:20|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|22
1647525700000|2022-03-17 14:01:40|||||||||158
1647525710000|2022-03-17 14:01:50|1093.5|1092.5|1093|1092.5|1093.5|1092.5|1093|1092.5|412
1647525720000|2022-03-17 14:02:00|1093.5|1092|1095|1093.5|1095|1093.5|1093.5|1092|854
1647525730000|2022-03-17 14:02:10|1094.5|1092.5|1093.5|1092.5|1094.5|1092.5|1093.5|1092.5|42
1647525740000|2022-03-17 14:02:20|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|376
1647525750000|2022-03-17 14:02:30|1094|1093|1092|1090|1094|1093|1092|1090|346
1647525760000|2022-03-17 14:02:40|1091.5||1091.5||1091.5||1091.5||0
1647525770000|2022-03-17 14:02:50||1090.5||1090.5||1090.5||1090.5|0
1647525780000|2022-03-17 14:03:00|1094|1092|1094|1092|1094|1092|1094|1092|211
1647525790000|2022-03-17 14:03:10|||||||||121
1647525810000|2022-03-17 14:03:30|1096|1092.5|1095.5|1094|1096|1094|1095.5|1092.5|631
1647525840000|2022-03-17 14:04:00|1094.5||1094.5||1095||1094.5||28
1647525850000|2022-03-17 14:04:10|1095||1096||1096||1095||95
1647525860000|2022-03-17 14:04:20|1097|1095|1097|1096|1097|1096|1097|1095|122
1647525870000|2022-03-17 14:04:30|1097.5|1095.5|1095.5|1094.5|1097.5|1095.5|1095.5|1094.5|218
1647525880000|2022-03-17 14:04:40|1096|1095|1096|1094.5|1096|1095|1096|1094.5|184
1647525910000|2022-03-17 14:05:10|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|624
1647525920000|2022-03-17 14:05:20|1099|1098|1099|1098|1099|1098|1099|1098|1
1647525930000|2022-03-17 14:05:30|1099.5|1097.5|1099|1097.5|1099.5|1097.5|1098.5|1097.5|685
1647525950000|2022-03-17 14:05:50||1098||1098||1098||1098|0
1647525960000|2022-03-17 14:06:00||1097.5||1097.5||1097.5||1097.5|355
1647525970000|2022-03-17 14:06:10|||||||||49
1647525980000|2022-03-17 14:06:20|||||||||1297
1647525990000|2022-03-17 14:06:30|||||||||44
1647526010000|2022-03-17 14:06:50|1098.5|1097|1097.5|1096.5|1098.5|1097.5|1097.5|1096.5|475
1647526060000|2022-03-17 14:07:40|||||||||100
1647526070000|2022-03-17 14:07:50|1098||1098||1098||1098||1392
1647526080000|2022-03-17 14:08:00|1097|1096|1097.5|1096|1097.5|1096|1097|1096|83
1647526100000|2022-03-17 14:08:20|||||||||2465
1647526120000|2022-03-17 14:08:40|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|88
1647526130000|2022-03-17 14:08:50|||||||||100
1647526150000|2022-03-17 14:09:10|||||||||64
1647526160000|2022-03-17 14:09:20|||||||||831
1647526170000|2022-03-17 14:09:30|1096|1095|1096|1095|1096|1095|1096|1095|738
1647526180000|2022-03-17 14:09:40|1096.5|1095.5|1096.5|1095|1096.5|1095.5|1096.5|1095|615
1647526190000|2022-03-17 14:09:50||1095.5||1095.5||1095.5||1095.5|921
1647526200000|2022-03-17 14:10:00|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|276
1647526210000|2022-03-17 14:10:10|1100|1098|1101.5|1100.5|1102|1100.5|1099.5|1098|22789
1647526220000|2022-03-17 14:10:20|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|11
1647526230000|2022-03-17 14:10:30||1099||1099||1099||1099|18
1647526240000|2022-03-17 14:10:40|1100.5|1099.5|1101|1100.5|1101|1100.5|1100.5|1099.5|978
1647526250000|2022-03-17 14:10:50|1101.5|1100|1101.5|1100|1101.5|1100.5|1101.5|1100|936
1647526260000|2022-03-17 14:11:00||1100.5||1100.5||1100.5||1100.5|185
1647526290000|2022-03-17 14:11:30|1102|1101|1102|1101|1102|1101|1102|1101|200
1647526300000|2022-03-17 14:11:40|1102.5||1102||1102.5||1102||0
1647526310000|2022-03-17 14:11:50|1102.5||1102.5||1102.5||1102.5||380
1647526320000|2022-03-17 14:12:00|1103|1102.5|1104|1103|1104|1103|1103|1102.5|1422
1647526330000|2022-03-17 14:12:10|1104.5|1104|1107|1105.5|1107|1105.5|1104.5|1104|613
1647526340000|2022-03-17 14:12:20|1107.5||1107.5||1107.5||1107.5||0
1647526360000|2022-03-17 14:12:40||1106||1106||1106||1106|0
1647526400000|2022-03-17 14:13:20||1106.5||1106.5||1106.5||1106.5|339
1647526410000|2022-03-17 14:13:30|1108||1108||1108||1108||168
1647526430000|2022-03-17 14:13:50|||||||||275
1647526450000|2022-03-17 14:14:10|||||||||662
1647526460000|2022-03-17 14:14:20|||||||||428
1647526470000|2022-03-17 14:14:30|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|516
1647526480000|2022-03-17 14:14:40|||||||||1684
1647526490000|2022-03-17 14:14:50|1109|1108.5|1110.5|1109|1110.5|1109|1109|1108.5|819
1647526500000|2022-03-17 14:15:00|1111.5|1109.5|1111.5|1110|1111.5|1110|1111.5|1109.5|286
1647526510000|2022-03-17 14:15:10|||||||||302
1647526530000|2022-03-17 14:15:30|||||||||153
1647526540000|2022-03-17 14:15:40|1109.5|1107.5|1107.5|1106|1109.5|1109|1107.5|1106|781
1647526550000|2022-03-17 14:15:50|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|112
1647526580000|2022-03-17 14:16:20|1105||1105||1105||1105||0
1647526590000|2022-03-17 14:16:30|1105.5|1104.5|1105.5|1105|1106|1105|1105.5|1104.5|348
1647526600000|2022-03-17 14:16:40|||||||||353
1647526610000|2022-03-17 14:16:50|1106||1106||1106||1106||150
1647526640000|2022-03-17 14:17:20|1109|1108|1109|1108|1109|1108|1109|1108|191
1647526680000|2022-03-17 14:18:00|1109.5||1109||1109.5||1109||1018
1647526690000|2022-03-17 14:18:10|1109.5|1109|1110|1109|1110|1109|1109.5|1109|109
1647526700000|2022-03-17 14:18:20|||||||||906
1647526710000|2022-03-17 14:18:30|1109.5||1109.5||1109.5||1109.5||89
1647526720000|2022-03-17 14:18:40||1108.5||1108.5||1108.5||1108.5|90
1647526750000|2022-03-17 14:19:10|||||||||178
1647526760000|2022-03-17 14:19:20|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|170
1647526800000|2022-03-17 14:20:00|1108.5|1107|1110|1109|1110.5|1109|1108.5|1107|294
1647526810000|2022-03-17 14:20:10|1110.5||1110||1110.5||1110||229
1647526820000|2022-03-17 14:20:20|1110.5||1110.5||1110.5||1110.5||164
1647526840000|2022-03-17 14:20:40||1109.5||1109.5||1109.5||1109.5|449
1647526870000|2022-03-17 14:21:10|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|929
1647526880000|2022-03-17 14:21:20|||||||||3092
1647526900000|2022-03-17 14:21:40|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|17
1647526910000|2022-03-17 14:21:50|1113|1111.5|1113.5|1112|1113.5|1112|1113|1111.5|575
1647526920000|2022-03-17 14:22:00|1113|1113|1109.5|1108|1113|1113|1109.5|1108|376
1647526970000|2022-03-17 14:22:50|||||||||808
1647526980000|2022-03-17 14:23:00|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|172
1647527000000|2022-03-17 14:23:20|1106.5|1105.5|1106|1105.5|1106.5|1105.5|1106|1105.5|538
1647527010000|2022-03-17 14:23:30|1106.5||1106||1106.5||1106||58
1647527020000|2022-03-17 14:23:40|1106.5||1106.5||1106.5||1106.5||209
1647527030000|2022-03-17 14:23:50|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|2
1647527050000|2022-03-17 14:24:10|1106.5||1107.5||1107.5||1106.5||59
1647527070000|2022-03-17 14:24:30|1107||1107||1107||1107||309
1647527080000|2022-03-17 14:24:40|1107.5||1107.5||1107.5||1107.5||28
1647527090000|2022-03-17 14:24:50|1107||1107||1107||1107||0
1647527120000|2022-03-17 14:25:20|1106.5||1106.5||1106.5||1106.5||18
1647527130000|2022-03-17 14:25:30|1107||1107||1107||1107||111
1647527150000|2022-03-17 14:25:50|||||||||112
1647527180000|2022-03-17 14:26:20|1107.5||1107.5||1107.5||1107.5||235
1647527190000|2022-03-17 14:26:30|1107||1107.5||1107.5||1107||73
1647527200000|2022-03-17 14:26:40|||||||||270
1647527220000|2022-03-17 14:27:00|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|113
1647527230000|2022-03-17 14:27:10|1107.5||1107.5||1107.5||1107.5||242
1647527240000|2022-03-17 14:27:20|1105.5|1104.5|1104|1102.5|1105.5|1104.5|1104|1102.5|543
1647527250000|2022-03-17 14:27:30|1105|1103|1105|1103|1105|1103|1105|1103|422
1647527260000|2022-03-17 14:27:40|1104.5||1104.5||1104.5||1104.5||0
1647527310000|2022-03-17 14:28:30|||||||||750
1647527330000|2022-03-17 14:28:50|1104|1104|1105.5|1104|1105.5|1104|1104|1104|186
1647527340000|2022-03-17 14:29:00|1105||1105.5||1105.5||1105||165
1647527360000|2022-03-17 14:29:20|||||||||2
1647527380000|2022-03-17 14:29:40|1104|1103|1104|1103|1104|1103|1104|1103|405
1647527400000|2022-03-17 14:30:00|||||||||153
1647527410000|2022-03-17 14:30:10||1102.5||1102.5||1102.5||1102.5|144
1647527420000|2022-03-17 14:30:20|||||||||400
1647527440000|2022-03-17 14:30:40|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|2
1647527450000|2022-03-17 14:30:50|1105||1104||1105||1104||0
1647527460000|2022-03-17 14:31:00|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|55
1647527490000|2022-03-17 14:31:30|1103||1103||1103||1103||259
1647527500000|2022-03-17 14:31:40|1103.5||1103.5||1103.5||1103.5||288
1647527530000|2022-03-17 14:32:10|1105.5|1104|1104|1103|1105.5|1104|1104|1103|691
1647527540000|2022-03-17 14:32:20|||||||||25
1647527550000|2022-03-17 14:32:30|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|694
1647527560000|2022-03-17 14:32:40|||||||||600
1647527610000|2022-03-17 14:33:30|||||||||280
1647527620000|2022-03-17 14:33:40|1103||1103.5||1103.5||1103||42567
1647527630000|2022-03-17 14:33:50|1103||1103.5||1103.5||1103||402
1647527640000|2022-03-17 14:34:00|1103||1103||1103||1103||0
1647527650000|2022-03-17 14:34:10|1103.5||1103.5||1103.5||1103.5||1531
1647527660000|2022-03-17 14:34:20|1105.5|1104|1105|1104|1105.5|1104|1105|1104|174
1647527670000|2022-03-17 14:34:30|||||||||26
1647527680000|2022-03-17 14:34:40|1106|1105|1106|1105|1106|1105|1106|1105|767
1647527690000|2022-03-17 14:34:50|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|346
1647527700000|2022-03-17 14:35:00|1108|1106|1107.5|1106|1108|1106|1107.5|1106|48
1647527710000|2022-03-17 14:35:10|1108.5|1107|1108|1107|1108.5|1107|1108|1107|160
1647527720000|2022-03-17 14:35:20|1107.5|1106.5|1107.5|1106.5|1108|1106.5|1107.5|1106.5|381
1647527730000|2022-03-17 14:35:30||1107||1107||1107||1107|470
1647527740000|2022-03-17 14:35:40|1108|1106|1108|1106.5|1108|1106.5|1107|1106|465
1647527750000|2022-03-17 14:35:50|1107.5||1107.5||1107.5||1107.5||0
1647527780000|2022-03-17 14:36:20|||||||||177
1647527800000|2022-03-17 14:36:40|||||||||570
1647527810000|2022-03-17 14:36:50|||||||||900
1647527820000|2022-03-17 14:37:00|1108.5|1107|1108.5|1107|1108.5|1107|1107.5|1107|40
1647527830000|2022-03-17 14:37:10|1106.5|1105.5|1107|1106|1107|1106|1106.5|1105.5|466
1647527840000|2022-03-17 14:37:20|||||||||112
1647527850000|2022-03-17 14:37:30|1106.5||1107||1107||1106.5||13
1647527860000|2022-03-17 14:37:40|1106.5||1107||1107||1106.5||227
1647527880000|2022-03-17 14:38:00|1106.5||1106.5||1106.5||1106.5||112
1647527890000|2022-03-17 14:38:10|1104.5|1103|1103|1102|1104.5|1103|1103|1102|153
1647527900000|2022-03-17 14:38:20|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|123
1647527910000|2022-03-17 14:38:30|1103||1103||1103||1103||0
1647527920000|2022-03-17 14:38:40|1103.5||1103.5||1103.5||1103.5||194
1647527930000|2022-03-17 14:38:50|1103||1103||1103||1103||0
1647527940000|2022-03-17 14:39:00|||||||||262
1647527950000|2022-03-17 14:39:10|||||||||178
1647527980000|2022-03-17 14:39:40|1103.5||1103||1103.5||1103||87
1647528000000|2022-03-17 14:40:00|1103.5|1103|1104|1103|1104|1103|1103.5|1103|756
1647528010000|2022-03-17 14:40:10|||||||||321
1647528020000|2022-03-17 14:40:20|1103|1101|1102|1100.5|1103|1101.5|1102|1100.5|335
1647528030000|2022-03-17 14:40:30|||||||||152
1647528040000|2022-03-17 14:40:40|||||||||300
1647528060000|2022-03-17 14:41:00|||||||||335
1647528070000|2022-03-17 14:41:10|1101.5||1101.5||1101.5||1101.5||1985
1647528080000|2022-03-17 14:41:20|1102||1102||1102||1102||722
1647528090000|2022-03-17 14:41:30|||||||||72
1647528100000|2022-03-17 14:41:40|1102.5|1101.5|1103|1101.5|1103|1101.5|1102.5|1101.5|188
1647528130000|2022-03-17 14:42:10|||||||||599
1647528140000|2022-03-17 14:42:20|1102|1102|1103.5|1102.5|1103.5|1102.5|1102|1102|584
1647528150000|2022-03-17 14:42:30|1104||1104||1104||1104||252
1647528170000|2022-03-17 14:42:50|||||||||353
1647528180000|2022-03-17 14:43:00|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|319
1647528190000|2022-03-17 14:43:10|||||||||153
1647528220000|2022-03-17 14:43:40|1101.5|1101|1102|1101|1102|1101|1101.5|1101|140
1647528230000|2022-03-17 14:43:50|1102.5||1102.5||1102.5||1102.5||523
1647528240000|2022-03-17 14:44:00|1102||1102||1102||1102||0
1647528250000|2022-03-17 14:44:10|||||||||169
1647528320000|2022-03-17 14:45:20|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|249
1647528330000|2022-03-17 14:45:30|1102|1100.5|1101.5|1100|1102|1100.5|1101.5|1100|660
1647528340000|2022-03-17 14:45:40|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|282
1647528350000|2022-03-17 14:45:50|1102.5||1102||1102.5||1102||183
1647528360000|2022-03-17 14:46:00|||||||||162
1647528390000|2022-03-17 14:46:30|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|16
1647528420000|2022-03-17 14:47:00|||||||||3
1647528440000|2022-03-17 14:47:20|1100.5||1100.5||1100.5||1100.5||119
1647528450000|2022-03-17 14:47:30|1100|1098.5|1099.5|1098.5|1100|1098.5|1099|1098.5|241
1647528460000|2022-03-17 14:47:40|1099||1099||1099||1099||0
1647528470000|2022-03-17 14:47:50|||||||||62
1647528480000|2022-03-17 14:48:00|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|273
1647528490000|2022-03-17 14:48:10||1097.5||1097.5||1097.5||1097.5|0
1647528500000|2022-03-17 14:48:20|1099|1098|1099|1098|1099|1098|1099|1098|31
1647528510000|2022-03-17 14:48:30|||||||||1
1647528520000|2022-03-17 14:48:40|1098.5||1098.5||1098.5||1098.5||0
1647528540000|2022-03-17 14:49:00|||||||||139
1647528560000|2022-03-17 14:49:20|1098|1097.5|1098|1097|1098|1097.5|1098|1097|1227
1647528570000|2022-03-17 14:49:30|1097.5||1097.5||1098||1097.5||128
1647528580000|2022-03-17 14:49:40|1098||1098||1098||1098||166
1647528590000|2022-03-17 14:49:50|1098.5|1097.5|1098.5|1097|1098.5|1097.5|1098.5|1097|406
1647528600000|2022-03-17 14:50:00|||||||||772
1647528620000|2022-03-17 14:50:20|1097|1096|1096.5|1096|1097|1096|1096.5|1096|270
1647528630000|2022-03-17 14:50:30|1096|1095|1096|1094.5|1097.5|1096|1096|1094.5|1081
1647528640000|2022-03-17 14:50:40|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|627
1647528650000|2022-03-17 14:50:50|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|106
1647528660000|2022-03-17 14:51:00|||||||||942
1647528670000|2022-03-17 14:51:10|1094.5|1093|1094|1093|1094.5|1093|1094|1093|12
1647528680000|2022-03-17 14:51:20|1095.5|1094.5|1095.5|1093.5|1095.5|1094.5|1095.5|1093.5|534
1647528710000|2022-03-17 14:51:50|||||||||182
1647528750000|2022-03-17 14:52:30|1095||1095||1095||1095||807
1647528760000|2022-03-17 14:52:40|||||||||193
1647528770000|2022-03-17 14:52:50|1094.5|1092|1094.5|1092|1094.5|1092|1094.5|1092|262
1647528780000|2022-03-17 14:53:00|1093.5|1090|1093.5|1092.5|1093.5|1092.5|1091.5|1090|726
1647528800000|2022-03-17 14:53:20|1094|1092|1093.5|1092|1094|1092|1093.5|1092|270
1647528840000|2022-03-17 14:54:00|1093||1093||1093||1093||545
1647528860000|2022-03-17 14:54:20|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091|1143
1647528870000|2022-03-17 14:54:30|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|123
1647528890000|2022-03-17 14:54:50|1094|1093|1093.5|1092.5|1094|1093|1093|1092.5|1320
1647528920000|2022-03-17 14:55:20||1093||1093||1093||1093|178
1647528930000|2022-03-17 14:55:30|1093|1092.5|1093.5|1092|1093.5|1092.5|1093|1092|392
1647528950000|2022-03-17 14:55:50|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|160
1647528960000|2022-03-17 14:56:00|1093.5|1093|1094|1092.5|1094.5|1093|1093.5|1092.5|373
1647529010000|2022-03-17 14:56:50|||||||||391
1647529020000|2022-03-17 14:57:00|1093.5||1093.5||1094||1093.5||311
1647529030000|2022-03-17 14:57:10|1094||1094||1094||1094||646
1647529040000|2022-03-17 14:57:20|1093|1093|1093|1092|1093|1093|1093|1092|533
1647529050000|2022-03-17 14:57:30||1092.5||1092||1092.5||1092|150
1647529060000|2022-03-17 14:57:40|||||||||268
1647529080000|2022-03-17 14:58:00|||||||||1019
1647529090000|2022-03-17 14:58:10|1093.5||1093.5||1093.5||1093.5||626
1647529100000|2022-03-17 14:58:20|1093||1093||1093||1093||0
1647529150000|2022-03-17 14:59:10|1093.5||1093.5||1093.5||1093.5||613
1647529170000|2022-03-17 14:59:30|||||||||102
1647529180000|2022-03-17 14:59:40|||||||||523
1647529190000|2022-03-17 14:59:50|||||||||154
1647529200000|2022-03-17 15:00:00|||||||||1240
1647529210000|2022-03-17 15:00:10|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|718
1647529220000|2022-03-17 15:00:20|1093|1092|1093.5|1092.5|1093.5|1092.5|1093|1092|1790
1647529230000|2022-03-17 15:00:30|1093|1092|1093.5|1092|1093.5|1092|1093|1092|220
1647529240000|2022-03-17 15:00:40|||||||||2
1647529260000|2022-03-17 15:01:00|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|162
1647529270000|2022-03-17 15:01:10|||||||||314
1647529280000|2022-03-17 15:01:20|1094||1094.5||1094.5||1094||44
1647529310000|2022-03-17 15:01:50|||||||||125
1647529320000|2022-03-17 15:02:00||1093.5||1093.5||1093.5||1093.5|69
1647529360000|2022-03-17 15:02:40|||||||||1000
1647529370000|2022-03-17 15:02:50|||||||||206
1647529380000|2022-03-17 15:03:00|1094|1093|1093.5|1092.5|1094|1093|1093.5|1092.5|703
1647529420000|2022-03-17 15:03:40|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|476
1647529430000|2022-03-17 15:03:50|1094||1094||1094||1094||0
1647529460000|2022-03-17 15:04:20|||||||||438
1647529470000|2022-03-17 15:04:30|1093.5||1094||1094||1093.5||618
1647529480000|2022-03-17 15:04:40|||||||||500
1647529520000|2022-03-17 15:05:20|1093.5|1093.5|1094|1093.5|1094|1093.5|1093.5|1093.5|94558
1647529530000|2022-03-17 15:05:30|1094.5||1094.5||1094.5||1094.5||207
1647529540000|2022-03-17 15:05:40|1095|1094|1094.5|1094|1095|1094|1094.5|1094|277
1647529550000|2022-03-17 15:05:50|1094|1093.5|1090.5|1088.5|1094|1093.5|1090.5|1088.5|592
1647529560000|2022-03-17 15:06:00|1090|1089|1092.5|1091|1092.5|1091|1089.5|1089|1182
1647529590000|2022-03-17 15:06:30||1092||1092||1092||1092|0
1647529600000|2022-03-17 15:06:40|1090|1091|1089.5|1087|1090|1091|1087.5|1085.5|299
1647529610000|2022-03-17 15:06:50|1090|1088.5|1090.5|1088.5|1091|1088.5|1090|1088.5|539
1647529620000|2022-03-17 15:07:00|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|444
1647529630000|2022-03-17 15:07:10|1091.5|1090|1092.5|1092|1092.5|1092|1091.5|1090|745
1647529640000|2022-03-17 15:07:20|1093.5||1093.5||1093.5||1093.5||314
1647529680000|2022-03-17 15:08:00|1095|1092.5|1095|1093.5|1095|1093.5|1095|1092.5|428
1647529690000|2022-03-17 15:08:10|||||||||133
1647529710000|2022-03-17 15:08:30|||||||||73
1647529720000|2022-03-17 15:08:40|||||||||11
1647529740000|2022-03-17 15:09:00|||||||||81
1647529780000|2022-03-17 15:09:40||1094||1094||1094||1094|735
1647529800000|2022-03-17 15:10:00|||||||||500
1647529810000|2022-03-17 15:10:10|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|374
1647529820000|2022-03-17 15:10:20|1096||1096||1096||1096||263
1647529830000|2022-03-17 15:10:30|1094.5|1093|1093.5|1092.5|1094.5|1093|1093.5|1092.5|85
1647529850000|2022-03-17 15:10:50||1092||1092||1092||1092|571
1647529860000|2022-03-17 15:11:00|||||||||30
1647529870000|2022-03-17 15:11:10|1093||1093||1093||1093||197
1647529890000|2022-03-17 15:11:30|||||||||75
1647529900000|2022-03-17 15:11:40|||||||||154
1647529910000|2022-03-17 15:11:50|1093.5|1093|1094|1093.5|1094.5|1093.5|1093.5|1093|158
1647529920000|2022-03-17 15:12:00|1094.5||1094.5||1094.5||1094.5||102
1647529930000|2022-03-17 15:12:10|||||||||158
1647529940000|2022-03-17 15:12:20|1094|1093|1094|1093|1094|1093|1094|1093|158
1647529970000|2022-03-17 15:12:50|1092.5|1090.5|1089.5|1088|1092.5|1090.5|1089.5|1088|2373
1647529980000|2022-03-17 15:13:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|888
1647529990000|2022-03-17 15:13:10|||||||||77
1647530000000|2022-03-17 15:13:20|1088.5||1088.5||1088.5||1088.5||182
1647530010000|2022-03-17 15:13:30|1090|1089|1090|1089|1090|1089|1090|1089|200
1647530020000|2022-03-17 15:13:40|1090.5|1089.5|1090|1089.5|1090.5|1089.5|1090|1089.5|413
1647530030000|2022-03-17 15:13:50|||||||||411
1647530040000|2022-03-17 15:14:00|1090.5||1090||1090.5||1090||662
1647530050000|2022-03-17 15:14:10|1087|1086.5|1088|1086.5|1088|1086.5|1087|1086.5|302
1647530100000|2022-03-17 15:15:00|1087.5|1085.5|1086|1084|1087.5|1085.5|1086|1083.5|1058
1647530110000|2022-03-17 15:15:10|1085.5||1085.5||1085.5||1085.5||51
1647530120000|2022-03-17 15:15:20|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|34
1647530130000|2022-03-17 15:15:30|1084.5|1084|1087|1086|1087.5|1086|1084.5|1084|1969
1647530140000|2022-03-17 15:15:40|1087.5||1087.5||1087.5||1087.5||138
1647530150000|2022-03-17 15:15:50|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|274
1647530160000|2022-03-17 15:16:00|1088||1088||1088||1088||0
1647530180000|2022-03-17 15:16:20|||||||||26
1647530190000|2022-03-17 15:16:30|||||||||500
1647530210000|2022-03-17 15:16:50|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|168
1647530220000|2022-03-17 15:17:00|1088||1088||1088||1088||200
1647530230000|2022-03-17 15:17:10|1088.5|1088|1088.5|1088|1088.5|1088|1088.5|1088|661
1647530240000|2022-03-17 15:17:20|1089||1089||1089||1089||747
1647530260000|2022-03-17 15:17:40|||||||||419
1647530270000|2022-03-17 15:17:50|||||||||247
1647530280000|2022-03-17 15:18:00|1088.5||1089||1089||1088.5||404
1647530300000|2022-03-17 15:18:20|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|390
1647530330000|2022-03-17 15:18:50|||||||||487
1647530340000|2022-03-17 15:19:00|||||||||1001
1647530350000|2022-03-17 15:19:10|1090.5|1089.5|1091.5|1090.5|1091.5|1090.5|1090.5|1089.5|536
1647530360000|2022-03-17 15:19:20|1092||1092||1092||1092||190
1647530370000|2022-03-17 15:19:30|||||||||309
1647530380000|2022-03-17 15:19:40|||||||||367
1647530400000|2022-03-17 15:20:00||1091||1091||1091||1091|427
1647530410000|2022-03-17 15:20:10|1092.5||1092.5||1092.5||1092.5||397
1647530430000|2022-03-17 15:20:30|||||||||57
1647530440000|2022-03-17 15:20:40|||||||||247
1647530460000|2022-03-17 15:21:00||1091.5||1091.5||1091.5||1091.5|1622
1647530470000|2022-03-17 15:21:10|1093|1092|1093|1092|1093|1092|1093|1092|5
1647530480000|2022-03-17 15:21:20|1093.5|1092.5|1094|1092.5|1094|1092.5|1093.5|1092.5|531
1647530500000|2022-03-17 15:21:40|1093.5||1093.5||1093.5||1093.5||46
1647530510000|2022-03-17 15:21:50|1091.5|1090|1090.5|1089|1091.5|1090|1090.5|1089|409
1647530530000|2022-03-17 15:22:10|1090||1090||1090||1090||62
1647530540000|2022-03-17 15:22:20|1089|1088.5|1089.5|1088.5|1089.5|1088.5|1089|1088.5|690
1647530550000|2022-03-17 15:22:30|1089||1089.5||1089.5||1089||100
1647530580000|2022-03-17 15:23:00|||||||||245
1647530600000|2022-03-17 15:23:20|1090.5|1089|1090|1089|1090.5|1089|1090|1089|285
1647530630000|2022-03-17 15:23:50|||||||||171
1647530640000|2022-03-17 15:24:00|||||||||101
1647530650000|2022-03-17 15:24:10|||||||||422
1647530670000|2022-03-17 15:24:30|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1802
1647530680000|2022-03-17 15:24:40|1090|1089|1090|1089|1090|1089|1090|1089|125
1647530690000|2022-03-17 15:24:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|248
1647530700000|2022-03-17 15:25:00|1090|1089|1090|1089|1090|1089|1090|1089|253
1647530710000|2022-03-17 15:25:10||1088.5||1088.5||1088.5||1088.5|230
1647530730000|2022-03-17 15:25:30||1089||1089||1089||1089|194
1647530740000|2022-03-17 15:25:40|1089.5||1089.5||1090||1089.5||1008
1647530750000|2022-03-17 15:25:50|1090.5||1090.5||1090.5||1090.5||1285
1647530760000|2022-03-17 15:26:00|1090||1090||1090||1090||1997
1647530770000|2022-03-17 15:26:10|1090.5||1090.5||1090.5||1090.5||200
1647530800000|2022-03-17 15:26:40||1089.5||1089||1089.5||1089|63
1647530830000|2022-03-17 15:27:10|||||||||309
1647530840000|2022-03-17 15:27:20|||||||||773
1647530860000|2022-03-17 15:27:40||1089.5||1089.5||1089.5||1089.5|122
1647530880000|2022-03-17 15:28:00|1091|1088.5|1088.5|1087|1091|1088.5|1088.5|1087|1162
1647530890000|2022-03-17 15:28:10|1087.5|1086|1087.5|1086.5|1087.5|1086.5|1087.5|1086|1102
1647530920000|2022-03-17 15:28:40|1087|1086|1087|1086|1087|1086|1087|1086|568
1647530930000|2022-03-17 15:28:50|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|302
1647530940000|2022-03-17 15:29:00||1084||1084.5||1084.5||1084|0
1647530960000|2022-03-17 15:29:20|1085.5|1084|1085|1084|1085.5|1084|1085|1084|313
1647530970000|2022-03-17 15:29:30|||||||||10
1647530990000|2022-03-17 15:29:50|1084.5|1083.5|1084|1083.5|1084.5|1083.5|1084|1083.5|597
1647531000000|2022-03-17 15:30:00|1083.5|1083|1084|1082.5|1084|1083|1083.5|1082.5|762
1647531010000|2022-03-17 15:30:10|1083.5||1083.5||1083.5||1083.5||537
1647531030000|2022-03-17 15:30:30|1084||1084||1084||1084||198
1647531040000|2022-03-17 15:30:40|1083.5||1083.5||1083.5||1083.5||300
1647531060000|2022-03-17 15:31:00|1084|1083|1084|1083|1084|1083|1083.5|1083|200
1647531080000|2022-03-17 15:31:20|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|241
1647531090000|2022-03-17 15:31:30|1084||1084||1084||1084||0
1647531110000|2022-03-17 15:31:50|1084.5||1084.5||1084.5||1084.5||80
1647531120000|2022-03-17 15:32:00||1083||1083||1083||1083|79
1647531130000|2022-03-17 15:32:10|||||||||806
1647531160000|2022-03-17 15:32:40|||||||||664
1647531170000|2022-03-17 15:32:50|1086.5|1085.5|1087.5|1086|1087.5|1086|1086.5|1085.5|764
1647531180000|2022-03-17 15:33:00|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|84
1647531200000|2022-03-17 15:33:20|1086.5||1087||1087||1086.5||123
1647531230000|2022-03-17 15:33:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|243
1647531240000|2022-03-17 15:34:00|1086||1086||1086||1086||0
1647531250000|2022-03-17 15:34:10|||||||||10
1647531260000|2022-03-17 15:34:20|||||||||376
1647531300000|2022-03-17 15:35:00|||||||||770
1647531310000|2022-03-17 15:35:10|||||||||414
1647531320000|2022-03-17 15:35:20|||||||||604
1647531330000|2022-03-17 15:35:30|||||||||229
1647531340000|2022-03-17 15:35:40|||||||||662
1647531350000|2022-03-17 15:35:50|||||||||243
1647531360000|2022-03-17 15:36:00|1087|1086|1088|1086.5|1088|1087|1086.5|1086|1116
1647531370000|2022-03-17 15:36:10||1087||1087||1087||1087|0
1647531390000|2022-03-17 15:36:30|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|294
1647531400000|2022-03-17 15:36:40|1088||1088||1088||1088||0
1647531430000|2022-03-17 15:37:10|||||||||100
1647531440000|2022-03-17 15:37:20|1089|1088|1089.5|1088|1090|1088.5|1089|1088|512
1647531450000|2022-03-17 15:37:30|||||||||386
1647531470000|2022-03-17 15:37:50||1088.5||1088.5||1088.5||1088.5|0
1647531480000|2022-03-17 15:38:00|1090|1089|1090|1089|1090|1089|1090|1089|181
1647531490000|2022-03-17 15:38:10|||||||||108
1647531510000|2022-03-17 15:38:30|1091|1090|1091|1090|1091|1090|1091|1090|148
1647531520000|2022-03-17 15:38:40|1092.5|1091|1092|1090.5|1092.5|1091|1092|1090.5|21
1647531530000|2022-03-17 15:38:50|1093.5|1092|1093.5|1092|1093.5|1092|1093|1092|458
1647531560000|2022-03-17 15:39:20|||||||||1270
1647531570000|2022-03-17 15:39:30|1092.5|1091|1092|1090.5|1092.5|1091|1091.5|1090.5|468
1647531610000|2022-03-17 15:40:10|||||||||250
1647531640000|2022-03-17 15:40:40|1091.5||1091.5||1091.5||1091.5||0
1647531650000|2022-03-17 15:40:50|||||||||639
1647531670000|2022-03-17 15:41:10|||||||||342
1647531700000|2022-03-17 15:41:40|||||||||680
1647531730000|2022-03-17 15:42:10|1091|1090|1091.5|1090|1091.5|1090|1091|1090|642
1647531740000|2022-03-17 15:42:20|1091||1091||1091||1091||340
1647531750000|2022-03-17 15:42:30||1089.5||1089.5||1089.5||1089.5|520
1647531760000|2022-03-17 15:42:40|1090.5||1090.5||1090.5||1090.5||432
1647531770000|2022-03-17 15:42:50|||||||||157
1647531790000|2022-03-17 15:43:10|||||||||624
1647531800000|2022-03-17 15:43:20|||||||||174
1647531810000|2022-03-17 15:43:30|||||||||240
1647531830000|2022-03-17 15:43:50|||||||||395
1647531840000|2022-03-17 15:44:00|||||||||3606
1647531850000|2022-03-17 15:44:10|||||||||156
1647531870000|2022-03-17 15:44:30|||||||||243
1647531880000|2022-03-17 15:44:40|1091||1090.5||1091||1090.5||266
1647531890000|2022-03-17 15:44:50|||||||||911
1647531910000|2022-03-17 15:45:10|1090||1090.5||1090.5||1090||906
1647531920000|2022-03-17 15:45:20|||||||||144
1647531930000|2022-03-17 15:45:30|||||||||118
1647531940000|2022-03-17 15:45:40|||||||||618
1647531960000|2022-03-17 15:46:00|||||||||327
1647531980000|2022-03-17 15:46:20|1090|1089|1090|1089|1090|1089|1090|1089|172
1647531990000|2022-03-17 15:46:30|1089|1088.5|1089|1088|1089|1088.5|1089|1088|697
1647532000000|2022-03-17 15:46:40|||||||||361
1647532010000|2022-03-17 15:46:50|||||||||250
1647532020000|2022-03-17 15:47:00|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|130
1647532030000|2022-03-17 15:47:10|||||||||82
1647532060000|2022-03-17 15:47:40|||||||||2499
1647532090000|2022-03-17 15:48:10|1088|1087|1087.5|1087|1088|1087|1087.5|1087|300
1647532110000|2022-03-17 15:48:30|||||||||450
1647532120000|2022-03-17 15:48:40||1086.5||1086.5||1086.5||1086.5|597
1647532130000|2022-03-17 15:48:50|1087|1086|1087|1086|1087|1086|1087|1086|1153
1647532140000|2022-03-17 15:49:00|1086.5|1085|1086|1085|1086.5|1085|1086|1085|143
1647532150000|2022-03-17 15:49:10|1085.5|1084|1085|1084.5|1085.5|1084.5|1085|1084|89
1647532160000|2022-03-17 15:49:20||1084||1083.5||1084||1083.5|317
1647532170000|2022-03-17 15:49:30|1084.5|1083|1084|1083|1084.5|1083|1084|1083|2398
1647532180000|2022-03-17 15:49:40|||||||||426
1647532200000|2022-03-17 15:50:00|||||||||9
1647532210000|2022-03-17 15:50:10|||||||||332
1647532220000|2022-03-17 15:50:20|||||||||497
1647532240000|2022-03-17 15:50:40|||||||||164
1647532250000|2022-03-17 15:50:50|||||||||519
1647532260000|2022-03-17 15:51:00|||||||||460
1647532270000|2022-03-17 15:51:10|||||||||81
1647532280000|2022-03-17 15:51:20|||||||||11
1647532290000|2022-03-17 15:51:30|1083.5|1082.5|1082.5|1081.5|1083.5|1082.5|1082.5|1081.5|1483
1647532300000|2022-03-17 15:51:40||1081||1081||1081||1081|538
1647532310000|2022-03-17 15:51:50|1081|1080|1080|1078.5|1081|1080|1080|1078.5|113
1647532320000|2022-03-17 15:52:00|1079.5||1079.5||1079.5||1079.5||144
1647532330000|2022-03-17 15:52:10|1080.5|1079|1080.5|1079|1080.5|1079|1080|1078.5|2265
1647532340000|2022-03-17 15:52:20|1080|1079.5|1081|1080|1081|1080|1080|1079.5|813
1647532350000|2022-03-17 15:52:30|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|233
1647532380000|2022-03-17 15:53:00|||||||||74
1647532390000|2022-03-17 15:53:10|1082|1081|1083|1081.5|1083|1082|1082|1081|1264
1647532400000|2022-03-17 15:53:20|1082||1083||1083||1082||627
1647532410000|2022-03-17 15:53:30|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083|1082.5|805
1647532420000|2022-03-17 15:53:40|1084|1083|1084|1083|1084.5|1083|1084|1083|53
1647532440000|2022-03-17 15:54:00|||||||||155
1647532450000|2022-03-17 15:54:10|||||||||617
1647532460000|2022-03-17 15:54:20|1085|1084|1085|1084|1085|1084|1085|1084|80
1647532470000|2022-03-17 15:54:30|1085.5|1084.5|1085.5|1084.5|1085.5|1085|1085.5|1084|254
1647532480000|2022-03-17 15:54:40|1086|1085|1086.5|1085.5|1086.5|1085.5|1086|1085|736
1647532490000|2022-03-17 15:54:50|1086|1084.5|1086|1085|1086|1085|1086|1084.5|540
1647532500000|2022-03-17 15:55:00|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086|1085|577
1647532510000|2022-03-17 15:55:10|1087|1086|1087|1086|1087|1086.5|1087|1086|1865
1647532520000|2022-03-17 15:55:20|1086.5|1086.5|1087.5|1086.5|1087.5|1086.5|1086.5|1086.5|349
1647532530000|2022-03-17 15:55:30|1088||1087.5||1088||1087.5||323
1647532540000|2022-03-17 15:55:40|||||||||1089
1647532550000|2022-03-17 15:55:50|||||||||51
1647532570000|2022-03-17 15:56:10|1087|1086|1087|1086|1087|1086|1087|1086|118
1647532580000|2022-03-17 15:56:20||1085.5||1085.5||1085.5||1085.5|100
1647532590000|2022-03-17 15:56:30|1086.5||1086.5||1086.5||1086.5||93
1647532600000|2022-03-17 15:56:40|||||||||35
1647532610000|2022-03-17 15:56:50|1086|1085|1086.5|1085|1086.5|1085|1086|1085|162
1647532620000|2022-03-17 15:57:00||1085.5||1085.5||1085.5||1085.5|0
1647532630000|2022-03-17 15:57:10|||||||||107
1647532640000|2022-03-17 15:57:20|1089|1088|1089|1088|1089|1088|1089|1088|550
1647532650000|2022-03-17 15:57:30|||||||||86
1647532660000|2022-03-17 15:57:40|||||||||150
1647532670000|2022-03-17 15:57:50|||||||||146
1647532680000|2022-03-17 15:58:00|||||||||502
1647532690000|2022-03-17 15:58:10|||||||||98
1647532700000|2022-03-17 15:58:20|1088.5||1088.5||1088.5||1088.5||1457
1647532710000|2022-03-17 15:58:30|1089|1087.5|1088.5|1087.5|1089|1087.5|1088.5|1087|1504
1647532720000|2022-03-17 15:58:40|1088||1088.5||1088.5||1088||234
1647532730000|2022-03-17 15:58:50|1089|1088|1087.5|1087|1089|1088|1087.5|1087|397
1647532740000|2022-03-17 15:59:00|1087|1086.5|1087|1085.5|1087|1086.5|1087|1085.5|509
1647532770000|2022-03-17 15:59:30|1086.5||1086.5||1086.5||1086.5||226
1647532780000|2022-03-17 15:59:40|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|176
1647532790000|2022-03-17 15:59:50|1085.5|1085|1084|1083|1085.5|1085|1084|1083|393
1647532800000|2022-03-17 16:00:00|||||||||13
1647532810000|2022-03-17 16:00:10|1083.5||1084||1084||1083.5||203
1647532820000|2022-03-17 16:00:20|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084|1083.5|776
1647532830000|2022-03-17 16:00:30|1085||1084.5||1085||1084.5||367
1647532840000|2022-03-17 16:00:40|1085||1085||1085||1085||18
1647532850000|2022-03-17 16:00:50|1084.5||1084.5||1084.5||1084.5||137
1647532880000|2022-03-17 16:01:20|1085|1084|1084.5|1084|1085|1084|1084.5|1084|331
1647532890000|2022-03-17 16:01:30|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085|1084.5|569
1647532900000|2022-03-17 16:01:40|1086|1085|1085.5|1085|1086|1085|1085.5|1085|271
1647532930000|2022-03-17 16:02:10|||||||||458
1647532940000|2022-03-17 16:02:20|1086||1086||1086||1086||392
1647532970000|2022-03-17 16:02:50|||||||||1850
1647532980000|2022-03-17 16:03:00|1087|1086|1086.5|1086|1087|1086|1086.5|1086|21
1647532990000|2022-03-17 16:03:10|1087|1086.5|1090.5|1089.5|1090.5|1089.5|1087|1086.5|2077
1647533000000|2022-03-17 16:03:20|||||||||136
1647533020000|2022-03-17 16:03:40|1091|1090|1091|1089.5|1091|1090|1091|1089.5|168
1647533030000|2022-03-17 16:03:50|1090|1088|1089|1088|1090|1088|1089|1088|103
1647533040000|2022-03-17 16:04:00|1088.5|1086|1087.5|1085.5|1088.5|1086|1087.5|1085.5|1254
1647533050000|2022-03-17 16:04:10|||||||||350
1647533060000|2022-03-17 16:04:20|||||||||3441
1647533070000|2022-03-17 16:04:30||1086||1086||1086||1086|0
1647533100000|2022-03-17 16:05:00|1087||1087||1087||1087||0
1647533110000|2022-03-17 16:05:10|1089|1086.5|1088.5|1087.5|1089|1087.5|1088.5|1086.5|1445
1647533120000|2022-03-17 16:05:20|1089|1088|1089|1088|1089.5|1088|1089|1088|1197
1647533130000|2022-03-17 16:05:30|1089.5|1088.5|1089.5|1088|1089.5|1088.5|1089|1087.5|771
1647533150000|2022-03-17 16:05:50||1088.5||1088.5||1088.5||1088.5|0
1647533160000|2022-03-17 16:06:00|1090||1090||1090||1090||5
1647533190000|2022-03-17 16:06:30|1091|1089.5|1093.5|1092.5|1094|1092.5|1091|1089.5|822
1647533200000|2022-03-17 16:06:40|1093|1092|1093|1092|1093|1092|1093|1092|38
1647533220000|2022-03-17 16:07:00|1092.5|1090.5|1091|1089.5|1092.5|1090.5|1091|1089|1063
1647533230000|2022-03-17 16:07:10|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|290
1647533240000|2022-03-17 16:07:20|||||||||153
1647533310000|2022-03-17 16:08:30|||||||||450
1647533340000|2022-03-17 16:09:00|1090|1089.5|1090.5|1089|1090.5|1089.5|1090|1089|1965
1647533350000|2022-03-17 16:09:10|1092|1089.5|1093|1091.5|1093|1091.5|1092|1089.5|769
1647533370000|2022-03-17 16:09:30|||||||||1454
1647533380000|2022-03-17 16:09:40|1091.5|1090.5|1091|1089.5|1091.5|1090.5|1090.5|1089.5|577
1647533400000|2022-03-17 16:10:00||1090||1090||1090||1090|0
1647533410000|2022-03-17 16:10:10|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|6
1647533420000|2022-03-17 16:10:20||1090||1090||1090||1090|254
1647533430000|2022-03-17 16:10:30|1091||1091||1091||1091||169
1647533440000|2022-03-17 16:10:40||1089.5||1089.5||1089.5||1089.5|501
1647533460000|2022-03-17 16:11:00|||||||||100
1647533470000|2022-03-17 16:11:10||1090||1089.5||1090||1089.5|317
1647533480000|2022-03-17 16:11:20|||||||||175
1647533490000|2022-03-17 16:11:30||1090||1090||1090||1090|326
1647533500000|2022-03-17 16:11:40|1091.5||1091||1091.5||1091||174
1647533510000|2022-03-17 16:11:50|1092|1090.5|1092|1091|1092|1091|1092|1090.5|645
1647533520000|2022-03-17 16:12:00|1091.5|1090.5|1090.5|1089.5|1091.5|1090.5|1090.5|1089.5|1168
1647533530000|2022-03-17 16:12:10|||||||||452
1647533550000|2022-03-17 16:12:30|||||||||102
1647533560000|2022-03-17 16:12:40|1091.5|1090|1091|1090|1091.5|1090|1091|1090|26
1647533570000|2022-03-17 16:12:50|||||||||43
1647533580000|2022-03-17 16:13:00||1089.5||1089.5||1089.5||1089.5|144
1647533600000|2022-03-17 16:13:20|1090.5||1090.5||1090.5||1090.5||117
1647533610000|2022-03-17 16:13:30|1091||1091||1091||1091||3
1647533630000|2022-03-17 16:13:50|||||||||50
1647533640000|2022-03-17 16:14:00|||||||||244
1647533660000|2022-03-17 16:14:20||1090||1090||1090||1090|498
1647533670000|2022-03-17 16:14:30|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|248
1647533690000|2022-03-17 16:14:50|||||||||227
1647533700000|2022-03-17 16:15:00|1091||1091.5||1091.5||1091||3
1647533710000|2022-03-17 16:15:10||1090||1090.5||1090.5||1090|0
1647533720000|2022-03-17 16:15:20||1090||1090||1090||1090|293
1647533760000|2022-03-17 16:16:00|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|6
1647533780000|2022-03-17 16:16:20|||||||||26
1647533810000|2022-03-17 16:16:50|1090.5|1090.5|1092|1090.5|1092|1090.5|1090.5|1090.5|617
1647533820000|2022-03-17 16:17:00|||||||||140
1647533850000|2022-03-17 16:17:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1647533870000|2022-03-17 16:17:50|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|50
1647533880000|2022-03-17 16:18:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|342
1647533890000|2022-03-17 16:18:10|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|10
1647533930000|2022-03-17 16:18:50|1091|1089|1090.5|1089|1091|1089|1090.5|1089|0
1647533940000|2022-03-17 16:19:00|1091||1091||1091||1091||0
1647533950000|2022-03-17 16:19:10|1090.5|1089.5|1091|1089.5|1091|1089.5|1090.5|1089.5|0
1647533960000|2022-03-17 16:19:20|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|150
1647533980000|2022-03-17 16:19:40|1092|1090.5|1092|1090.5|1092.5|1090.5|1092|1090.5|316
1647534030000|2022-03-17 16:20:30|1091.5|1090|1091.5|1090|1092|1090|1091.5|1090|511
1647534050000|2022-03-17 16:20:50|||||||||4
1647534070000|2022-03-17 16:21:10|1092|1091|1092|1090|1092.5|1091|1092|1090|541
1647534080000|2022-03-17 16:21:20|1091.5|1090.5|1091.5|1090|1091.5|1090.5|1091.5|1090|362
1647534100000|2022-03-17 16:21:40|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|333
1647534120000|2022-03-17 16:22:00||1091||1090.5||1091||1090.5|233
1647534130000|2022-03-17 16:22:10|1092.5||1092.5||1092.5||1092.5||140
1647534150000|2022-03-17 16:22:30||1091||1091||1091||1091|0
1647534160000|2022-03-17 16:22:40|1093||1093||1093||1093||148
1647534180000|2022-03-17 16:23:00|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|150
1647534200000|2022-03-17 16:23:20|||||||||117
1647534220000|2022-03-17 16:23:40||1092||1092||1092||1092|0
1647534230000|2022-03-17 16:23:50|1094|1092.5|1094|1092.5|1094|1093|1094|1092.5|128
1647534240000|2022-03-17 16:24:00|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|107
1647534250000|2022-03-17 16:24:10|1094|1092.5|1094.5|1092.5|1094.5|1093|1094|1092.5|0
1647534270000|2022-03-17 16:24:30|1094||1094||1094||1094||66
1647534290000|2022-03-17 16:24:50|1094.5||1094.5||1094.5||1094.5||611
1647534310000|2022-03-17 16:25:10|1095|1093.5|1095.5|1093.5|1095.5|1093.5|1095|1093.5|16
1647534350000|2022-03-17 16:25:50||1094||1094||1094||1094|0
1647534360000|2022-03-17 16:26:00|1096.5||1096.5||1096.5||1096.5||295
1647534370000|2022-03-17 16:26:10|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|435
1647534400000|2022-03-17 16:26:40|1094|1092.5|1093|1090.5|1094|1092.5|1093|1090.5|261
1647534410000|2022-03-17 16:26:50|1092.5|1091|1092|1090|1092.5|1091|1092|1090|557
1647534450000|2022-03-17 16:27:30|1093|1090.5|1093|1090.5|1093|1090.5|1093|1090.5|0
1647534460000|2022-03-17 16:27:40|1093.5|1092|1093.5|1091.5|1093.5|1092|1093.5|1091.5|151
1647534480000|2022-03-17 16:28:00|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|167
1647534490000|2022-03-17 16:28:10|1094.5||1094.5||1094.5||1094.5||159
1647534510000|2022-03-17 16:28:30|1095|1093|1092.5|1091|1095|1093.5|1092.5|1091|624
1647534520000|2022-03-17 16:28:40|1093|1092|1093|1092|1093|1092|1093|1092|1399
1647534530000|2022-03-17 16:28:50|1093.5|1092.5|1094|1092.5|1094|1092.5|1093.5|1092.5|0
1647534540000|2022-03-17 16:29:00|1094.5|1093|1095.5|1093.5|1095.5|1093.5|1094.5|1093|182
1647534550000|2022-03-17 16:29:10|1096|1094|1097.5|1096|1097.5|1096|1096|1094|468
1647534560000|2022-03-17 16:29:20|1098||1098||1098||1098||0
1647534570000|2022-03-17 16:29:30|1097.5||1098||1098||1097.5||0
1647534580000|2022-03-17 16:29:40||1096.5||1096.5||1096.5||1096.5|5
1647534590000|2022-03-17 16:29:50|||||||||1
1647590410000|2022-03-18 08:00:10|1108.5|1103.5|1112|1108|1112|1108|1108.5|1103.5|4954
1647590420000|2022-03-18 08:00:20|1110|1107|1110|1107.5|1113|1108.5|1110|1107|632
1647590430000|2022-03-18 08:00:30|1109|1107|1108|1107|1109|1107|1108|1107|490
1647590440000|2022-03-18 08:00:40|1111|1108|1111|1108|1111|1108|1111|1108|38
1647590450000|2022-03-18 08:00:50|1108|1103.5|1106.5|1103.5|1108|1103.5|1106.5|1103.5|140
1647590470000|2022-03-18 08:01:10|1106||1105||1106||1105||0
1647590490000|2022-03-18 08:01:30|1104.5||1104.5||1104.5||1104.5||0
1647590500000|2022-03-18 08:01:40|1104|1100|1104|1100|1104|1100|1104|1100|4
1647590510000|2022-03-18 08:01:50|1103.5|1100.5|1103|1099.5|1103.5|1100.5|1103|1099.5|0
1647590520000|2022-03-18 08:02:00|1102.5|1098|1102.5|1098|1102.5|1098|1102.5|1098|16
1647590530000|2022-03-18 08:02:10|1107|1098.5|1105.5|1103|1107|1105|1105.5|1098.5|1320
1647590550000|2022-03-18 08:02:30|1105||1105||1105||1105||2
1647590570000|2022-03-18 08:02:50|1104|1102.5|1101.5|1098|1104|1102.5|1101.5|1098|316
1647590580000|2022-03-18 08:03:00|1101|1097.5|1099.5|1096.5|1101|1097.5|1099.5|1096.5|210
1647590590000|2022-03-18 08:03:10|1099|1096|1099|1097|1099|1097|1098.5|1096|1243
1647590600000|2022-03-18 08:03:20|1101|1099|1101|1099|1101|1099|1101|1099|171
1647590610000|2022-03-18 08:03:30|1100.5||1100.5||1100.5||1100.5||450
1647590620000|2022-03-18 08:03:40|1105|1101.5|1105|1101.5|1105|1101.5|1105|1101.5|285
1647590630000|2022-03-18 08:03:50|1104||1104||1104||1104||0
1647590640000|2022-03-18 08:04:00|1103.5||1103.5||1103.5||1103.5||503
1647590690000|2022-03-18 08:04:50|1103|1100|1103|1100|1103|1100|1103|1100|7
1647590700000|2022-03-18 08:05:00|1102.5|1099.5|1102.5|1100|1102.5|1100|1102.5|1099.5|0
1647590710000|2022-03-18 08:05:10|1105|1100.5|1107.5|1105|1108.5|1106|1105|1100.5|183
1647590720000|2022-03-18 08:05:20|1107||1107||1107||1107||0
1647590730000|2022-03-18 08:05:30|1106.5|1103|1106.5|1103.5|1106.5|1103.5|1106.5|1103|179
1647590740000|2022-03-18 08:05:40|||||||||116
1647590750000|2022-03-18 08:05:50|1105.5|1102|1105.5|1102|1105.5|1102|1105.5|1102|0
1647590760000|2022-03-18 08:06:00|1105||1105.5||1105.5||1105||0
1647590780000|2022-03-18 08:06:20|||||||||46
1647590790000|2022-03-18 08:06:30|1105||1104||1105||1104||0
1647590810000|2022-03-18 08:06:50|||||||||179
1647590850000|2022-03-18 08:07:30|1105.5|1104|1107.5|1105|1108|1105|1105.5|1104|248
1647590860000|2022-03-18 08:07:40|1107|1105.5|1109|1107|1110|1107|1107|1105.5|6
1647590870000|2022-03-18 08:07:50|1109.5||1109.5||1109.5||1109.5||109
1647590880000|2022-03-18 08:08:00|1108.5|1106.5|1108.5|1106|1108.5|1106.5|1108.5|1106|0
1647590900000|2022-03-18 08:08:20|1108||1108||1108||1108||0
1647590920000|2022-03-18 08:08:40|1107.5|1105|1107.5|1105|1107.5|1105|1107.5|1105|87
1647590940000|2022-03-18 08:09:00|1107||1107||1107||1107||1441
1647590950000|2022-03-18 08:09:10|1109.5|1105.5|1109.5|1108.5|1109.5|1108.5|1109.5|1105.5|118
1647590960000|2022-03-18 08:09:20|1110|1107|1108|1106|1110|1107|1108|1106|559
1647590970000|2022-03-18 08:09:30|1110|1106.5|1110|1107.5|1110|1107.5|1110|1106|754
1647590980000|2022-03-18 08:09:40|1109.5|1107|1106|1104.5|1109.5|1107|1106|1104.5|2300
1647590990000|2022-03-18 08:09:50|1105.5|1104|1106.5|1105|1106.5|1105.5|1105.5|1104|734
1647591000000|2022-03-18 08:10:00|1108|1106|1111|1108|1111|1108|1108|1106|745
1647591010000|2022-03-18 08:10:10|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|0
1647591030000|2022-03-18 08:10:30|||||||||1755
1647591040000|2022-03-18 08:10:40|1111.5||1112||1112||1111.5||338
1647591050000|2022-03-18 08:10:50|1113|1110|1113|1111|1113|1111|1113|1110|94
1647591060000|2022-03-18 08:11:00|||||||||4095
1647591090000|2022-03-18 08:11:30|1112.5|1110|1111.5|1110|1112.5|1110|1111.5|1110|5
1647591120000|2022-03-18 08:12:00|1111|1111.5|1113|1110.5|1113|1111.5|1110.5|1110.5|1946
1647591130000|2022-03-18 08:12:10|1112.5|1111.5|1112.5|1110.5|1112.5|1111.5|1112.5|1110.5|72
1647591140000|2022-03-18 08:12:20|1115|1113.5|1117.5|1115.5|1118|1116|1115|1113.5|406
1647591180000|2022-03-18 08:13:00|1116.5|1114|1116.5|1114|1116.5|1114|1116.5|1114|245
1647591220000|2022-03-18 08:13:40|1115.5||1115.5||1115.5||1115||1
1647591240000|2022-03-18 08:14:00|1113|1110.5|1113|1110.5|1113|1110.5|1113|1110.5|292
1647591250000|2022-03-18 08:14:10||1111||1111||1111||1111|0
1647591260000|2022-03-18 08:14:20|||||||||10
1647591280000|2022-03-18 08:14:40||1110.5||1110.5||1110.5||1110.5|0
1647591290000|2022-03-18 08:14:50|1112||1112||1112||1112||0
1647591340000|2022-03-18 08:15:40||1110||1111||1111||1110|221
1647591350000|2022-03-18 08:15:50||1110||1110||1110||1110|145
1647591360000|2022-03-18 08:16:00|1113.5|1110.5|1113.5|1112.5|1113.5|1112.5|1113.5|1110.5|749
1647591370000|2022-03-18 08:16:10|1113|1112|1113.5|1112.5|1114.5|1114|1113|1112|236
1647591380000|2022-03-18 08:16:20|1113|1111|1113|1111|1113|1111|1113|1111|171
1647591390000|2022-03-18 08:16:30||1112||1112||1112||1112|169
1647591410000|2022-03-18 08:16:50|||||||||106
1647591420000|2022-03-18 08:17:00|||||||||1
1647591440000|2022-03-18 08:17:20|1112.5|1111|1114.5|1113|1114.5|1113|1112.5|1111|418
1647591450000|2022-03-18 08:17:30|1114|1112.5|1114|1112.5|1114|1112.5|1114|1112.5|0
1647591460000|2022-03-18 08:17:40|1114.5|1114|1118|1115.5|1118.5|1116.5|1114.5|1114|486
1647591480000|2022-03-18 08:18:00||1116.5||1116.5||1116.5||1116.5|0
1647591490000|2022-03-18 08:18:10|1117|1115.5|1116|1114|1117|1115.5|1116|1114|410
1647591510000|2022-03-18 08:18:30|1115.5|1115|1117|1115|1117|1115|1115.5|1115|140
1647591520000|2022-03-18 08:18:40|1117.5|1115.5|1117.5|1116.5|1117.5|1116.5|1117.5|1115.5|174
1647591530000|2022-03-18 08:18:50|1118|1117|1122|1120|1122|1120|1118|1117|1121
1647591540000|2022-03-18 08:19:00|1121|1119|1123.5|1121|1123.5|1121.5|1121|1119|1030
1647591550000|2022-03-18 08:19:10|1123|1121.5|1122.5|1120.5|1123|1121.5|1122.5|1120.5|800
1647591560000|2022-03-18 08:19:20|1124|1121|1124|1122.5|1124|1122.5|1124|1121|680
1647591570000|2022-03-18 08:19:30|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|410
1647591580000|2022-03-18 08:19:40|1124||1124||1124||1124||104
1647591600000|2022-03-18 08:20:00|1126|1124|1126|1124|1126|1124|1126|1124|669
1647591610000|2022-03-18 08:20:10|1125.5|1125.5|1127.5|1126|1127.5|1126.5|1125.5|1125|2306
1647591620000|2022-03-18 08:20:20|1131|1129|1130|1128|1131|1129|1130|1128|151
1647591630000|2022-03-18 08:20:30|1128.5|1127|1128|1126.5|1128.5|1127|1128|1126.5|816
1647591640000|2022-03-18 08:20:40|||||||||240
1647591650000|2022-03-18 08:20:50|||||||||300
1647591660000|2022-03-18 08:21:00|1129|1127|1129|1127|1129|1127|1129|1127|199
1647591680000|2022-03-18 08:21:20|1130|1128|1130|1128|1130|1128|1130|1128|46
1647591690000|2022-03-18 08:21:30|1130.5||1130.5||1130.5||1130.5||433
1647591700000|2022-03-18 08:21:40|1128.5|1126.5|1128.5|1126.5|1128.5|1126.5|1128.5|1126.5|384
1647591710000|2022-03-18 08:21:50|1127.5|1125|1126|1125|1128.5|1125|1126|1125|165
1647591720000|2022-03-18 08:22:00|1125.5|1125.5|1127|1125.5|1127.5|1125.5|1125.5|1125.5|319
1647591740000|2022-03-18 08:22:20|1126.5||1126.5||1126.5||1126.5||960
1647591750000|2022-03-18 08:22:30|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|263
1647591770000|2022-03-18 08:22:50|1127|1125.5|1126.5|1125.5|1127.5|1125.5|1126.5|1125.5|436
1647591780000|2022-03-18 08:23:00|1127.5|1126|1128.5|1127|1128.5|1127|1127.5|1126|230
1647591790000|2022-03-18 08:23:10|1131.5|1129|1131.5|1129|1131.5|1129|1131.5|1129|198
1647591800000|2022-03-18 08:23:20|1131||1131||1131||1131||7
1647591830000|2022-03-18 08:23:50|||||||||3
1647591840000|2022-03-18 08:24:00|1130.5|1128|1133|1131|1133|1131|1130.5|1128|384
1647591850000|2022-03-18 08:24:10|1132.5|1130|1131.5|1130|1132.5|1130|1131.5|1130|6
1647591860000|2022-03-18 08:24:20|1131|1132|1132|1130.5|1133|1132|1131|1130|812
1647591870000|2022-03-18 08:24:30|1131.5||1132||1132||1131.5||0
1647591890000|2022-03-18 08:24:50||1131||1131||1131||1131|206
1647591900000|2022-03-18 08:25:00|1133|1132|1134|1132|1134|1132.5|1133|1132|290
1647591920000|2022-03-18 08:25:20|1133.5|1131|1132.5|1131|1133.5|1131|1132.5|1131|240
1647591930000|2022-03-18 08:25:30|1132|1129|1130.5|1129|1132|1129|1130.5|1129|365
1647591950000|2022-03-18 08:25:50|||||||||422
1647591960000|2022-03-18 08:26:00|1132|1130.5|1129.5|1127.5|1132|1130.5|1129.5|1127.5|455
1647591970000|2022-03-18 08:26:10|1129|1128|1129|1128|1129.5|1128|1129|1128|365
1647591980000|2022-03-18 08:26:20|1128.5|1127|1128|1126|1128.5|1127|1128|1126|578
1647592000000|2022-03-18 08:26:40|||||||||400
1647592020000|2022-03-18 08:27:00|1130|1128.5|1132|1131|1132|1131|1129.5|1128.5|529
1647592030000|2022-03-18 08:27:10|1131.5|1132|1133|1132|1133|1132|1131.5|1132|17
1647592040000|2022-03-18 08:27:20||1131.5||1131.5||1131.5||1131.5|382
1647592050000|2022-03-18 08:27:30|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|300
1647592070000|2022-03-18 08:27:50|1132||1132||1132||1132||0
1647592080000|2022-03-18 08:28:00|1131.5|1129.5|1130.5|1129.5|1131.5|1130|1130.5|1129.5|448
1647592090000|2022-03-18 08:28:10|1131|1130.5|1131.5|1130.5|1131.5|1130.5|1131|1130.5|142
1647592100000|2022-03-18 08:28:20|1132|1131.5|1132|1131.5|1132|1131.5|1132|1131.5|78
1647592110000|2022-03-18 08:28:30|1136.5|1135|1136|1134|1136.5|1135|1136|1134|415
1647592120000|2022-03-18 08:28:40|1136.5|1133.5|1135|1133.5|1136.5|1133.5|1135|1133.5|241
1647592140000|2022-03-18 08:29:00|1136|1135|1137|1135.5|1137|1135.5|1136|1135|280
1647592170000|2022-03-18 08:29:30|1136.5|1133.5|1135.5|1134.5|1136.5|1134.5|1135|1133.5|189
1647592180000|2022-03-18 08:29:40|1136.5||1136.5||1136.5||1136.5||0
1647592190000|2022-03-18 08:29:50|1135.5|1133.5|1136|1134.5|1136|1134.5|1135.5|1133.5|199
1647592200000|2022-03-18 08:30:00|1136.5|1135.5|1138|1136.5|1138|1136.5|1136.5|1135.5|377
1647592210000|2022-03-18 08:30:10|||||||||897
1647592220000|2022-03-18 08:30:20|1136.5|1134.5|1136.5|1134.5|1136.5|1134.5|1136.5|1134.5|395
1647592250000|2022-03-18 08:30:50|1134.5|1133.5|1134.5|1132.5|1134.5|1133.5|1134.5|1132.5|652
1647592260000|2022-03-18 08:31:00|1134||1134||1134||1134||0
1647592270000|2022-03-18 08:31:10|1138.5|1137|1136.5|1134.5|1138.5|1137|1136.5|1134.5|149
1647592280000|2022-03-18 08:31:20|1135|1133.5|1135|1134|1135|1134|1135|1133.5|464
1647592290000|2022-03-18 08:31:30|1136|1133|1135.5|1134|1136|1134|1134.5|1133|525
1647592300000|2022-03-18 08:31:40|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|92
1647592330000|2022-03-18 08:32:10|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|152
1647592340000|2022-03-18 08:32:20|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|4273
1647592350000|2022-03-18 08:32:30|1134|1132.5|1134|1133|1134|1133|1133.5|1132.5|2075
1647592360000|2022-03-18 08:32:40|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|95
1647592370000|2022-03-18 08:32:50|1135|1133.5|1134.5|1133|1135|1133.5|1134.5|1133|150
1647592380000|2022-03-18 08:33:00|||||||||36
1647592400000|2022-03-18 08:33:20||1133.5||1133.5||1133.5||1133.5|860
1647592410000|2022-03-18 08:33:30|||||||||12
1647592420000|2022-03-18 08:33:40|1134|1132.5|1134|1133|1134|1133|1133|1132.5|295
1647592430000|2022-03-18 08:33:50||1132.5||1132.5||1132.5||1132.5|500
1647592440000|2022-03-18 08:34:00|1133.5|1131.5|1133|1131.5|1133.5|1131.5|1133|1131.5|2146
1647592450000|2022-03-18 08:34:10|1131|1129.5|1131|1129.5|1131|1129.5|1131|1129.5|270
1647592470000|2022-03-18 08:34:30|1133|1131.5|1133|1131.5|1133|1132|1133|1131.5|64
1647592500000|2022-03-18 08:35:00|1133.5|1132|1135|1133|1135.5|1134|1133.5|1132|389
1647592530000|2022-03-18 08:35:30|1136|1134.5|1138.5|1136|1138.5|1136|1136|1134.5|307
1647592540000|2022-03-18 08:35:40|1138|1136.5|1138|1136|1138|1137|1138|1136|0
1647592550000|2022-03-18 08:35:50|1137.5|1134.5|1136|1134.5|1137.5|1134.5|1136|1134.5|2
1647592560000|2022-03-18 08:36:00||1134||1134||1135||1134|151
1647592570000|2022-03-18 08:36:10|1135.5|1133.5|1135|1134|1135.5|1134|1134.5|1133.5|150
1647592580000|2022-03-18 08:36:20|||||||||731
1647592600000|2022-03-18 08:36:40|1134.5|1135.5|1136|1134.5|1136.5|1135.5|1134.5|1134.5|318
1647592610000|2022-03-18 08:36:50|1135|1134|1134.5|1133|1135|1134|1134.5|1132|443
1647592620000|2022-03-18 08:37:00|1134||1134||1134||1134||1
1647592630000|2022-03-18 08:37:10|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|112
1647592650000|2022-03-18 08:37:30|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|1286
1647592660000|2022-03-18 08:37:40|1133.5|1132.5|1133|1132|1133.5|1132.5|1133|1132|317
1647592680000|2022-03-18 08:38:00|||||||||474
1647592690000|2022-03-18 08:38:10|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|4
1647592720000|2022-03-18 08:38:40|||||||||477
1647592730000|2022-03-18 08:38:50|1133|1132|1133.5|1133|1133.5|1133|1132.5|1132|55390
1647592740000|2022-03-18 08:39:00|1133|1132.5|1133|1132|1133|1132.5|1133|1132|103
1647592750000|2022-03-18 08:39:10|1132.5|1131|1133.5|1132|1133.5|1132|1132.5|1131|357
1647592770000|2022-03-18 08:39:30|1135|1134|1135|1134|1135|1134|1135|1134|139
1647592780000|2022-03-18 08:39:40|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|12
1647592790000|2022-03-18 08:39:50|1134||1134||1134||1134||0
1647592810000|2022-03-18 08:40:10|1136|1134.5|1135.5|1134|1136|1134.5|1135.5|1134|35
1647592820000|2022-03-18 08:40:20|1135|1133|1135|1133|1135|1133|1135|1133|403
1647592850000|2022-03-18 08:40:50||1133.5||1133.5||1133.5||1133.5|35
1647592860000|2022-03-18 08:41:00|1134|1133|1134|1133|1134|1133|1133.5|1133|206
1647592890000|2022-03-18 08:41:30|1133.5||1133.5||1133.5||1133.5||0
1647592900000|2022-03-18 08:41:40|1132.5|1132|1132.5|1131|1132.5|1132|1132.5|1131|2835
1647592910000|2022-03-18 08:41:50||1132||1131||1132||1131|0
1647592920000|2022-03-18 08:42:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|97
1647592930000|2022-03-18 08:42:10|1132.5|1131|1132.5|1130.5|1132.5|1131|1132.5|1130.5|38
1647592940000|2022-03-18 08:42:20|1132|1132|1133|1131|1133.5|1132|1132|1131|156
1647592950000|2022-03-18 08:42:30|1135|1133|1135|1133|1135|1133|1135|1133|28
1647592980000|2022-03-18 08:43:00|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|1
1647592990000|2022-03-18 08:43:10||1132||1132||1132||1132|0
1647593010000|2022-03-18 08:43:30|1134|1133|1134|1133|1134|1133|1134|1133|184
1647593020000|2022-03-18 08:43:40|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|107
1647593030000|2022-03-18 08:43:50|||||||||200
1647593080000|2022-03-18 08:44:40|1135.5|1134.5|1137|1135.5|1137|1135.5|1135.5|1134.5|369
1647593090000|2022-03-18 08:44:50|1137.5|1136.5|1136.5|1134.5|1138.5|1137|1136.5|1134.5|4970
1647593110000|2022-03-18 08:45:10|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|875
1647593120000|2022-03-18 08:45:20|||||||||1761
1647593130000|2022-03-18 08:45:30|1135||1135||1135||1135||0
1647593170000|2022-03-18 08:46:10|1137|1136|1136.5|1136|1137|1136|1136.5|1136|364
1647593180000|2022-03-18 08:46:20|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|352
1647593190000|2022-03-18 08:46:30|1136|1136|1137|1136|1137|1136|1136|1136|132
1647593230000|2022-03-18 08:47:10|1137.5|1137|1138|1136.5|1139|1137.5|1137.5|1136.5|304
1647593250000|2022-03-18 08:47:30||1137||1137||1137||1137|0
1647593260000|2022-03-18 08:47:40|||||||||63
1647593280000|2022-03-18 08:48:00|1140|1139|1140|1139|1140|1139|1140|1139|59
1647593290000|2022-03-18 08:48:10|1139.5|1137.5|1139.5|1138|1139.5|1138|1139.5|1137.5|5
1647593300000|2022-03-18 08:48:20|1139|1139|1139|1137.5|1139|1139|1139|1137.5|0
1647593310000|2022-03-18 08:48:30|1138.5|1137|1139.5|1137.5|1139.5|1137.5|1138|1136|341
1647593320000|2022-03-18 08:48:40||1138.5||1138.5||1138.5||1138.5|269
1647593330000|2022-03-18 08:48:50|||||||||1396
1647593340000|2022-03-18 08:49:00|||||||||200
1647593350000|2022-03-18 08:49:10|1138.5|1139|1138.5|1137.5|1138.5|1139|1138.5|1137.5|196
1647593360000|2022-03-18 08:49:20|1137.5|1137|1137.5|1137|1137.5|1137|1137.5|1137|0
1647593370000|2022-03-18 08:49:30|1137|1136|1137|1135.5|1137|1136|1137|1135.5|54
1647593380000|2022-03-18 08:49:40||1136||1136||1136||1136|0
1647593400000|2022-03-18 08:50:00|||||||||1
1647593410000|2022-03-18 08:50:10|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|1231
1647593420000|2022-03-18 08:50:20|1136.5|1135.5|1135|1134|1136.5|1135.5|1135|1134|208
1647593430000|2022-03-18 08:50:30|1136.5|1134.5|1136|1135|1136.5|1135.5|1136|1134.5|1557
1647593440000|2022-03-18 08:50:40|1135.5||1135.5||1135.5||1135.5||2
1647593460000|2022-03-18 08:51:00|1136|1135.5|1136|1135.5|1136|1135.5|1136|1135.5|250
1647593470000|2022-03-18 08:51:10|||||||||473
1647593480000|2022-03-18 08:51:20|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|29
1647593500000|2022-03-18 08:51:40||1133.5||1133.5||1133.5||1133.5|7
1647593530000|2022-03-18 08:52:10||1134.5||1134.5||1134.5||1134.5|0
1647593550000|2022-03-18 08:52:30|1135|1133.5|1134.5|1133.5|1135|1133.5|1134.5|1133.5|172
1647593560000|2022-03-18 08:52:40|||||||||221
1647593570000|2022-03-18 08:52:50|1134|1133|1134|1132|1134|1133|1134|1132|510
1647593580000|2022-03-18 08:53:00||1132.5||1132||1132.5||1132|221
1647593590000|2022-03-18 08:53:10|1133|1131.5|1131.5|1130|1133|1131.5|1131.5|1130|617
1647593600000|2022-03-18 08:53:20|1131|1128|1128.5|1127.5|1131|1128.5|1128.5|1127.5|202
1647593630000|2022-03-18 08:53:50|1128|1128|1129|1128|1129|1128|1128|1128|221
1647593650000|2022-03-18 08:54:10|1129.5|1128.5|1129.5|1128|1129.5|1128.5|1129|1128|387
1647593680000|2022-03-18 08:54:40||1128.5||1128.5||1128.5||1128.5|174
1647593700000|2022-03-18 08:55:00|1129|1128|1129|1128|1129|1128|1129|1128|0
1647593730000|2022-03-18 08:55:30|1129.5|1128.5|1130|1128.5|1130|1128.5|1129.5|1128.5|295
1647593740000|2022-03-18 08:55:40|1129.5||1129.5||1129.5||1129.5||0
1647593750000|2022-03-18 08:55:50||1128||1128||1128||1128|0
1647593780000|2022-03-18 08:56:20|||||||||266
1647593790000|2022-03-18 08:56:30|||||||||16
1647593800000|2022-03-18 08:56:40|1129|1128.5|1129.5|1128|1129.5|1128.5|1129|1128|103
1647593820000|2022-03-18 08:57:00||1128.5||1128.5||1128.5||1128.5|1
1647593840000|2022-03-18 08:57:20|1129||1129.5||1129.5||1129||78
1647593860000|2022-03-18 08:57:40|||||||||71
1647593890000|2022-03-18 08:58:10|1130||1130||1130||1130||12
1647593940000|2022-03-18 08:59:00|1131|1129.5|1132.5|1131.5|1132.5|1131.5|1131|1129.5|166
1647593970000|2022-03-18 08:59:30|1133|1132|1133|1132|1133|1132|1133|1132|6
1647593980000|2022-03-18 08:59:40|1134|1132.5|1133|1132|1134|1132.5|1133|1132|92
1647594000000|2022-03-18 09:00:00|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|97
1647594010000|2022-03-18 09:00:10|1133.5||1133.5||1133.5||1133.5||4
1647594030000|2022-03-18 09:00:30|||||||||158
1647594040000|2022-03-18 09:00:40|1133||1133||1133||1133||0
1647594050000|2022-03-18 09:00:50|1132.5|1132|1134|1133|1134|1133|1132.5|1131|332
1647594060000|2022-03-18 09:01:00|1136|1134|1136|1134|1136|1134|1135.5|1134|52
1647594090000|2022-03-18 09:01:30|||||||||18
1647594100000|2022-03-18 09:01:40|1134|1133|1134|1133|1134|1133|1134|1133|166
1647594110000|2022-03-18 09:01:50|1133|1132|1133|1132|1133|1132|1133|1132|286
1647594130000|2022-03-18 09:02:10||1131.5||1131||1131.5||1131|4
1647594140000|2022-03-18 09:02:20||1131.5||1131.5||1131.5||1131.5|0
1647594180000|2022-03-18 09:03:00|||||||||490
1647594190000|2022-03-18 09:03:10|1134|1132.5|1135.5|1134.5|1135.5|1134.5|1134|1132.5|61
1647594210000|2022-03-18 09:03:30|1135|1133.5|1133|1131.5|1135|1133.5|1133|1131.5|832
1647594240000|2022-03-18 09:04:00|1133.5|1132|1133.5|1132|1133.5|1132|1133.5|1132|252
1647594270000|2022-03-18 09:04:30|1133|1132.5|1133.5|1132|1133.5|1132.5|1133|1132|182
1647594310000|2022-03-18 09:05:10|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|3
1647594320000|2022-03-18 09:05:20|1132.5||1132.5||1132.5||1132.5||0
1647594330000|2022-03-18 09:05:30|1132|1131|1132.5|1131|1132.5|1131|1132|1130.5|1
1647594350000|2022-03-18 09:05:50|1133.5|1131.5|1133.5|1132|1133.5|1132.5|1133.5|1131.5|49
1647594360000|2022-03-18 09:06:00|1133|1132.5|1134.5|1133.5|1134.5|1133.5|1133|1132.5|525
1647594370000|2022-03-18 09:06:10|1134||1134.5||1134.5||1134||111
1647594380000|2022-03-18 09:06:20|1134|1134|1135|1134|1135|1134|1134|1134|67
1647594400000|2022-03-18 09:06:40||1133.5||1133.5||1133.5||1133.5|0
1647594440000|2022-03-18 09:07:20|||||||||221
1647594490000|2022-03-18 09:08:10|1136.5|1135.5|1136|1134.5|1136.5|1136|1135.5|1134.5|489
1647594500000|2022-03-18 09:08:20|||||||||6802
1647594520000|2022-03-18 09:08:40|||||||||450
1647594530000|2022-03-18 09:08:50|1135|1133.5|1134.5|1133.5|1135|1133.5|1134.5|1133.5|180
1647594560000|2022-03-18 09:09:20|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|255
1647594620000|2022-03-18 09:10:20|1138.5|1137|1137.5|1136|1139|1137|1137.5|1136|522
1647594640000|2022-03-18 09:10:40|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|444
1647594660000|2022-03-18 09:11:00|1137|1136|1138|1136|1138|1136|1137|1136|285
1647594670000|2022-03-18 09:11:10|1137.5|1136.5|1138|1136|1138|1136.5|1137.5|1136|198
1647594680000|2022-03-18 09:11:20|||||||||215
1647594690000|2022-03-18 09:11:30||1136.5||1136.5||1136.5||1136.5|0
1647594700000|2022-03-18 09:11:40|1137.5|1137|1138|1136.5|1138.5|1137|1137.5|1136.5|313
1647594710000|2022-03-18 09:11:50||1137||1137||1137||1137|0
1647594750000|2022-03-18 09:12:30||1136.5||1136.5||1136.5||1136.5|81
1647594760000|2022-03-18 09:12:40||1137||1137||1137||1137|449
1647594780000|2022-03-18 09:13:00|1138.5||1138.5||1138.5||1138.5||191
1647594790000|2022-03-18 09:13:10||1137.5||1137.5||1137.5||1137.5|0
1647594810000|2022-03-18 09:13:30|1139||1139||1139||1139||223
1647594820000|2022-03-18 09:13:40|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|0
1647594840000|2022-03-18 09:14:00|1139|1138|1140|1139|1140|1139|1139|1138|208
1647594850000|2022-03-18 09:14:10|1139.5|1139.5|1139.5|1139|1139.5|1139.5|1139.5|1139|0
1647594860000|2022-03-18 09:14:20|1140||1140||1140||1140||140
1647594900000|2022-03-18 09:15:00|1139|1138|1138|1137|1139|1138|1138|1137|652
1647594910000|2022-03-18 09:15:10|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|173
1647594920000|2022-03-18 09:15:20|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|74
1647594970000|2022-03-18 09:16:10|1138|1137.5|1138.5|1137.5|1138.5|1137.5|1138|1137.5|31
1647594980000|2022-03-18 09:16:20|1138||1138||1138||1138||7359
1647594990000|2022-03-18 09:16:30|1137.5|1136.5|1138|1137.5|1138|1137.5|1137.5|1136.5|275
1647595000000|2022-03-18 09:16:40||1137||1137||1137||1137|267
1647595030000|2022-03-18 09:17:10|1137.5||1137.5||1137.5||1137.5||0
1647595040000|2022-03-18 09:17:20|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|152
1647595050000|2022-03-18 09:17:30||1135||1135||1135||1135|0
1647595060000|2022-03-18 09:17:40|1135.5||1135.5||1135.5||1135.5||0
1647595080000|2022-03-18 09:18:00|1137|1136|1138|1137|1138|1137|1137|1136|332
1647595090000|2022-03-18 09:18:10|1137.5||1137.5||1137.5||1137.5||0
1647595100000|2022-03-18 09:18:20|1138||1138||1138||1138||150
1647595140000|2022-03-18 09:19:00|1139|1138|1140.5|1139|1140.5|1139|1139|1138|732
1647595150000|2022-03-18 09:19:10|1140|1138|1139.5|1138|1140|1138|1139.5|1138|3
1647595180000|2022-03-18 09:19:40||1139||1138||1139||1138|79
1647595270000|2022-03-18 09:21:10|1139|1138.5|1139.5|1138|1139.5|1138.5|1139|1138|303
1647595310000|2022-03-18 09:21:50||1138.5||1138.5||1138.5||1138.5|16
1647595360000|2022-03-18 09:22:40|||||||||173
1647595390000|2022-03-18 09:23:10|||||||||233
1647595410000|2022-03-18 09:23:30|1138|1137|1138|1137|1138|1137|1138|1137|236
1647595420000|2022-03-18 09:23:40|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|363
1647595470000|2022-03-18 09:24:30|1136|1135|1136|1135|1136|1135|1136|1135|156
1647595490000|2022-03-18 09:24:50|1135.5|1134.5|1135.5|1134.5|1136|1134.5|1135.5|1134.5|237
1647595500000|2022-03-18 09:25:00|||||||||200
1647595620000|2022-03-18 09:27:00|||||||||3
1647595630000|2022-03-18 09:27:10|1135|1133.5|1134.5|1133.5|1135|1133.5|1134.5|1133.5|2
1647595640000|2022-03-18 09:27:20|1136|1135|1136|1135|1136|1135|1135.5|1135|140
1647595650000|2022-03-18 09:27:30||1135.5||1135||1135.5||1135|194
1647595660000|2022-03-18 09:27:40|||||||||100
1647595670000|2022-03-18 09:27:50|||||||||551
1647595680000|2022-03-18 09:28:00|1135|1134|1136|1134.5|1136|1134.5|1135|1134|413
1647595700000|2022-03-18 09:28:20|1137|1136|1137|1136|1137|1136|1137|1135.5|36
1647595730000|2022-03-18 09:28:50|1136.5|1135.5|1136.5|1136|1136.5|1136|1136.5|1135.5|1
1647595740000|2022-03-18 09:29:00|1137||1137||1137||1137||104
1647595780000|2022-03-18 09:29:40|1138.5|1136.5|1139.5|1137.5|1139.5|1138.5|1138.5|1136.5|88
1647595790000|2022-03-18 09:29:50|1139||1139.5||1139.5||1139||0
1647595800000|2022-03-18 09:30:00|1139||1139.5||1139.5||1139||500
1647595810000|2022-03-18 09:30:10|1140.5|1138.5|1139|1138|1140.5|1139.5|1139|1137.5|78
1647595830000|2022-03-18 09:30:30|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|199
1647595840000|2022-03-18 09:30:40|1136|1134.5|1136|1134|1136|1134.5|1136|1134|49
1647595860000|2022-03-18 09:31:00|1137|1134.5|1137|1135.5|1137|1135.5|1137|1134.5|156
1647595870000|2022-03-18 09:31:10|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|111
1647595880000|2022-03-18 09:31:20|1137.5||1138||1138||1137.5||99
1647595900000|2022-03-18 09:31:40|1137.5|1136|1137.5|1136.5|1137.5|1136.5|1137.5|1136|7
1647595920000|2022-03-18 09:32:00|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|107
1647595930000|2022-03-18 09:32:10|1138.5|1137|1138.5|1136.5|1138.5|1137|1138.5|1136.5|231
1647595940000|2022-03-18 09:32:20||1137||1137||1137||1137|0
1647595970000|2022-03-18 09:32:50|||||||||332
1647595980000|2022-03-18 09:33:00|||||||||142
1647595990000|2022-03-18 09:33:10||1136.5||1136.5||1136.5||1136.5|118
1647596000000|2022-03-18 09:33:20|1138||1138||1138||1138||0
1647596010000|2022-03-18 09:33:30|1137.5|1137|1138|1137|1138|1137|1137.5|1137|40
1647596070000|2022-03-18 09:34:30|1139|1137.5|1139|1138|1139|1138|1139|1137.5|115
1647596100000|2022-03-18 09:35:00|||||||||87
1647596110000|2022-03-18 09:35:10|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|7
1647596220000|2022-03-18 09:37:00|||||||||6889
1647596230000|2022-03-18 09:37:10|1138.5|1137|1138|1137|1138.5|1137|1138|1137|384
1647596250000|2022-03-18 09:37:30|1137.5|1135.5|1137.5|1135.5|1137.5|1135.5|1137.5|1135.5|86
1647596270000|2022-03-18 09:37:50|1137||1137||1137||1137||0
1647596280000|2022-03-18 09:38:00|1137.5||1137.5||1137.5||1137.5||0
1647596300000|2022-03-18 09:38:20|1137||1137||1137||1137||29
1647596320000|2022-03-18 09:38:40|1138|1136.5|1137.5|1135.5|1138|1136.5|1137.5|1135.5|274
1647596350000|2022-03-18 09:39:10||1136.5||1136.5||1136.5||1136.5|3
1647596360000|2022-03-18 09:39:20|1137|1136|1137.5|1136|1137.5|1136|1137|1136|211
1647596370000|2022-03-18 09:39:30||1136.5||1136.5||1136.5||1136.5|0
1647596380000|2022-03-18 09:39:40||1137||1137||1137||1137|291
1647596410000|2022-03-18 09:40:10|||||||||171
1647596440000|2022-03-18 09:40:40|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|373
1647596450000|2022-03-18 09:40:50||1137||1137.5||1137.5||1137|0
1647596460000|2022-03-18 09:41:00|1138|1137|1138|1137|1138|1137|1138|1137|4
1647596470000|2022-03-18 09:41:10|||||||||400
1647596520000|2022-03-18 09:42:00|1137.5||1137.5||1137.5||1137.5||22
1647596550000|2022-03-18 09:42:30|1138||1138||1138||1138||113
1647596560000|2022-03-18 09:42:40|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|11
1647596570000|2022-03-18 09:42:50||1136.5||1136.5||1136.5||1136.5|0
1647596580000|2022-03-18 09:43:00|||||||||737
1647596630000|2022-03-18 09:43:50|1138.5|1138|1138.5|1138|1138.5|1138|1138.5|1137.5|980
1647596660000|2022-03-18 09:44:20||1137.5||1137.5||1137.5||1137.5|276
1647596700000|2022-03-18 09:45:00|||||||||220
1647596710000|2022-03-18 09:45:10|||||||||158
1647596720000|2022-03-18 09:45:20|1142|1140.5|1142.5|1141|1143|1141|1142|1140.5|416
1647596740000|2022-03-18 09:45:40|1141.5|1140.5|1141|1140|1141.5|1140.5|1141|1140|146
1647596760000|2022-03-18 09:46:00|1140.5||1140.5||1140.5||1140.5||0
1647596770000|2022-03-18 09:46:10|||||||||381
1647596780000|2022-03-18 09:46:20||1139||1139||1139||1139|153
1647596790000|2022-03-18 09:46:30|||||||||61
1647596800000|2022-03-18 09:46:40|1142.5|1141.5|1141.5|1140.5|1142.5|1141.5|1141.5|1140.5|279
1647596810000|2022-03-18 09:46:50|1142|1141|1142|1141|1142|1141|1142|1141|68
1647596820000|2022-03-18 09:47:00|1141.5|1141.5|1142.5|1141.5|1143|1141.5|1141.5|1141.5|173
1647596830000|2022-03-18 09:47:10|||||||||4000
1647596840000|2022-03-18 09:47:20|1142||1142.5||1142.5||1142||832
1647596850000|2022-03-18 09:47:30|1143|1142|1143|1142|1143|1142|1143|1142|131
1647596860000|2022-03-18 09:47:40|1142.5||1142.5||1142.5||1142.5||0
1647596870000|2022-03-18 09:47:50||1141.5||1141.5||1141.5||1141.5|0
1647596880000|2022-03-18 09:48:00|||||||||215
1647596910000|2022-03-18 09:48:30|||||||||78
1647596930000|2022-03-18 09:48:50|1142|1141|1142|1141|1142|1141|1142|1141|45
1647596940000|2022-03-18 09:49:00|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|123
1647596950000|2022-03-18 09:49:10|||||||||1105
1647596970000|2022-03-18 09:49:30|||||||||260
1647597040000|2022-03-18 09:50:40|||||||||250
1647597060000|2022-03-18 09:51:00|1141|1139.5|1140|1139.5|1141|1139.5|1140|1139.5|37
1647597070000|2022-03-18 09:51:10|1141||1140.5||1141||1140.5||169
1647597140000|2022-03-18 09:52:20|||||||||4
1647597160000|2022-03-18 09:52:40|1140|1138.5|1140|1139|1140|1139|1139|1138.5|156
1647597180000|2022-03-18 09:53:00|1139.5|1138.5|1140|1138.5|1140|1139|1139.5|1138.5|484
1647597190000|2022-03-18 09:53:10|||||||||448
1647597200000|2022-03-18 09:53:20||1139||1139||1139||1139|0
1647597210000|2022-03-18 09:53:30||1138.5||1138.5||1138.5||1138.5|0
1647597240000|2022-03-18 09:54:00||1139||1139||1139||1139|0
1647597260000|2022-03-18 09:54:20|||||||||701
1647597280000|2022-03-18 09:54:40|1140.5||1140.5||1140.5||1140.5||160
1647597330000|2022-03-18 09:55:30||1139.5||1139||1139.5||1139|120
1647597340000|2022-03-18 09:55:40|1142.5|1141|1142|1140.5|1142.5|1141.5|1142|1140.5|264
1647597350000|2022-03-18 09:55:50|1141|1140|1141|1139|1141|1140|1141|1139|161
1647597360000|2022-03-18 09:56:00|1140|1137.5|1138.5|1137.5|1140|1137.5|1138.5|1137.5|36
1647597370000|2022-03-18 09:56:10|||||||||292
1647597420000|2022-03-18 09:57:00|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|395
1647597440000|2022-03-18 09:57:20|1137|1136|1137|1136|1137|1136|1137|1136|461
1647597460000|2022-03-18 09:57:40|||||||||238
1647597470000|2022-03-18 09:57:50|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|13
1647597490000|2022-03-18 09:58:10|1138.5||1138.5||1138.5||1138.5||196
1647597500000|2022-03-18 09:58:20|1138||1138||1138||1138||0
1647597560000|2022-03-18 09:59:20|1137.5||1137.5||1137.5||1137.5||200
1647597580000|2022-03-18 09:59:40|1137||1137||1137||1137||140
1647597590000|2022-03-18 09:59:50||1136||1136||1136||1136|2
1647597630000|2022-03-18 10:00:30|||||||||1
1647597650000|2022-03-18 10:00:50|1136|1134.5|1135.5|1134.5|1136|1134.5|1135.5|1134.5|268
1647597670000|2022-03-18 10:01:10|1138|1136|1136.5|1136|1138|1136|1136.5|1136|298
1647597730000|2022-03-18 10:02:10|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|23
1647597760000|2022-03-18 10:02:40|1136.5|1136|1136.5|1135.5|1136.5|1136|1136.5|1135.5|214
1647597780000|2022-03-18 10:03:00|||||||||244
1647597790000|2022-03-18 10:03:10|1137|1136|1137|1136|1137|1136|1137|1136|110
1647597800000|2022-03-18 10:03:20|1138.5|1137|1140|1138.5|1140|1138.5|1138.5|1137|448
1647597880000|2022-03-18 10:04:40||1139||1139||1139||1139|0
1647597890000|2022-03-18 10:04:50|||||||||173
1647597900000|2022-03-18 10:05:00|1140.5|1139.5|1141|1140|1141|1140|1140.5|1139.5|115
1647597910000|2022-03-18 10:05:10|1140.5|1139.5|1140.5|1140|1140.5|1140|1140.5|1139.5|150
1647597920000|2022-03-18 10:05:20|||||||||149
1647597930000|2022-03-18 10:05:30|||||||||100
1647597940000|2022-03-18 10:05:40|1140|1139|1140|1139|1140|1139|1140|1139|193
1647597950000|2022-03-18 10:05:50|1139.5|1138.5|1140.5|1139|1140.5|1139|1139.5|1138.5|131
1647597990000|2022-03-18 10:06:30|1140|1138.5|1139.5|1138.5|1140.5|1138.5|1139.5|1138.5|203
1647598020000|2022-03-18 10:07:00|1139|1137.5|1139.5|1138|1139.5|1138|1139|1137.5|37
1647598040000|2022-03-18 10:07:20|1139||1139||1139||1139||0
1647598070000|2022-03-18 10:07:50|1139.5||1139||1139.5||1139||168
1647598120000|2022-03-18 10:08:40|1140|1139|1140|1139|1140|1139|1140|1139|193
1647598130000|2022-03-18 10:08:50|1140.5|1139.5|1140|1139|1140.5|1140|1140|1139|378
1647598140000|2022-03-18 10:09:00|1139.5|1137.5|1140|1138|1140.5|1139|1138.5|1137.5|281
1647598150000|2022-03-18 10:09:10|||||||||26
1647598160000|2022-03-18 10:09:20|1139|1137|1139|1137|1139|1137|1139|1137|1
1647598170000|2022-03-18 10:09:30||1137.5||1137.5||1137.5||1137.5|0
1647598180000|2022-03-18 10:09:40|1139.5|1138.5|1139.5|1138|1139.5|1138.5|1139.5|1138|902
1647598510000|2022-03-18 10:15:10|1138.5|1137.5|1136.5|1135|1138.5|1137.5|1136.5|1135|441
1647598520000|2022-03-18 10:15:20|1137|1135.5|1136|1135|1137|1135.5|1136|1135|562
1647598530000|2022-03-18 10:15:30|1136.5|1135.5|1137.5|1135.5|1137.5|1136.5|1136.5|1134.5|706
1647598540000|2022-03-18 10:15:40|1138.5|1136.5|1138.5|1138|1138.5|1138|1138.5|1136.5|258
1647598550000|2022-03-18 10:15:50||1137.5||1137.5||1137.5||1137.5|2002
1647598560000|2022-03-18 10:16:00|1138|1137|1143|1142|1143|1142|1138|1137|912
1647598570000|2022-03-18 10:16:10|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143|1142|617
1647598580000|2022-03-18 10:16:20|1144|1143|1144|1142.5|1144|1143|1143|1142|526
1647598590000|2022-03-18 10:16:30|1143.5|1142|1141|1140|1143.5|1142|1141|1140|522
1647598600000|2022-03-18 10:16:40|1140|1139.5|1140|1138.5|1141|1139.5|1140|1138.5|720
1647598610000|2022-03-18 10:16:50|1140.5|1139|1141.5|1139.5|1141.5|1140|1140.5|1139|1153
1647598620000|2022-03-18 10:17:00||1140||1139.5||1140||1139.5|71
1647598630000|2022-03-18 10:17:10|1142|1139|1140.5|1139|1142|1139|1140.5|1139|6
1647598640000|2022-03-18 10:17:20|||||||||182
1647598660000|2022-03-18 10:17:40|1139|1139.5|1139|1138|1139|1139.5|1139|1138|24
1647598670000|2022-03-18 10:17:50|1137|1136|1138|1136|1138|1136.5|1137|1136|579
1647598740000|2022-03-18 10:19:00|1137|1136.5|1135.5|1135|1137|1136.5|1135.5|1135|608
1647598750000|2022-03-18 10:19:10|1135|1134|1133.5|1133|1135|1134|1133.5|1133|640
1647598760000|2022-03-18 10:19:20|1134|1132.5|1133.5|1132.5|1134|1132.5|1133.5|1132.5|605
1647598770000|2022-03-18 10:19:30|1132.5|1131.5|1133|1132.5|1133|1132.5|1132.5|1131.5|150
1647598790000|2022-03-18 10:19:50|1132.5|1131.5|1131.5|1130|1132.5|1131.5|1131.5|1130|226
1647598800000|2022-03-18 10:20:00|1131|1129.5|1131|1129.5|1131|1129.5|1131|1129.5|1301
1647598810000|2022-03-18 10:20:10|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|304
1647598820000|2022-03-18 10:20:20|1131|1130.5|1132|1131|1132|1131|1131|1130.5|525
1647598830000|2022-03-18 10:20:30|1131.5|1130.5|1131|1130.5|1132|1130.5|1131|1130.5|307
1647598840000|2022-03-18 10:20:40||1130||1130||1130||1130|448
1647598860000|2022-03-18 10:21:00|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|302
1647598870000|2022-03-18 10:21:10|||||||||1318
1647598890000|2022-03-18 10:21:30|1130|1129|1129.5|1128.5|1130|1129|1129.5|1128.5|218
1647598900000|2022-03-18 10:21:40|1129|1128|1127.5|1126.5|1129|1128|1127.5|1126.5|940
1647598910000|2022-03-18 10:21:50|1128|1127|1131|1129|1131|1129.5|1128|1127|1120
1647598920000|2022-03-18 10:22:00|1131.5|1130.5|1133.5|1131.5|1133.5|1131.5|1131.5|1130.5|319
1647598930000|2022-03-18 10:22:10|1133|1130.5|1131.5|1130|1133|1130.5|1131.5|1129|315
1647598940000|2022-03-18 10:22:20|||||||||14
1647598950000|2022-03-18 10:22:30|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|165
1647598960000|2022-03-18 10:22:40|1132|1130|1131.5|1130|1132|1130|1131.5|1130|17
1647598970000|2022-03-18 10:22:50|||||||||165
1647599000000|2022-03-18 10:23:20|1130.5|1129|1130|1129|1130.5|1129|1130|1129|181
1647599010000|2022-03-18 10:23:30||1128.5||1128.5||1128.5||1128.5|101
1647599060000|2022-03-18 10:24:20|1129.5|1128|1129.5|1127.5|1129.5|1128|1129.5|1127|299
1647599080000|2022-03-18 10:24:40|1129||1129||1129||1129||0
1647599100000|2022-03-18 10:25:00|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|2
1647599110000|2022-03-18 10:25:10|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|0
1647599130000|2022-03-18 10:25:30|1131|1128|1131|1130|1131|1130|1131|1128|184
1647599140000|2022-03-18 10:25:40|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|150
1647599150000|2022-03-18 10:25:50||1129.5||1129||1129.5||1129|88
1647599170000|2022-03-18 10:26:10|1130|1128|1130|1127.5|1130|1128|1130|1127.5|1
1647599180000|2022-03-18 10:26:20||1128||1128||1128||1128|0
1647599200000|2022-03-18 10:26:40||1128.5||1128.5||1128.5||1128.5|0
1647599210000|2022-03-18 10:26:50|1129.5||1129.5||1129.5||1129.5||0
1647599220000|2022-03-18 10:27:00|1130.5|1129|1129.5|1128.5|1130.5|1129|1129.5|1128.5|328
1647599230000|2022-03-18 10:27:10|1129||1129||1129||1129||198
1647599270000|2022-03-18 10:27:50|1128.5|1128|1129|1127.5|1129|1128|1128.5|1127.5|59
1647599290000|2022-03-18 10:28:10|1128.5||1128.5||1128.5||1128.5||0
1647599300000|2022-03-18 10:28:20|||||||||533
1647599310000|2022-03-18 10:28:30|1129|1128|1129.5|1128.5|1129.5|1128.5|1129|1128|231
1647599320000|2022-03-18 10:28:40|1129||1129||1129||1129||240
1647599370000|2022-03-18 10:29:30|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|24
1647599380000|2022-03-18 10:29:40|||||||||127
1647599400000|2022-03-18 10:30:00|1128|1127|1127.5|1126.5|1128|1127|1127.5|1126.5|312
1647599410000|2022-03-18 10:30:10||1126||1125.5||1126||1125.5|515
1647599430000|2022-03-18 10:30:30|1126.5||1126.5||1126.5||1126.5||84
1647599470000|2022-03-18 10:31:10|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|0
1647599480000|2022-03-18 10:31:20|1125|1124|1125.5|1124|1125.5|1124|1125|1124|101
1647599490000|2022-03-18 10:31:30||1124.5||1124.5||1124.5||1124.5|221
1647599510000|2022-03-18 10:31:50|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|235
1647599520000|2022-03-18 10:32:00|1126||1126||1126||1126||0
1647599530000|2022-03-18 10:32:10|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|215
1647599540000|2022-03-18 10:32:20|1125|1124.5|1125.5|1124|1125.5|1124.5|1125|1124|70
1647599570000|2022-03-18 10:32:50|1125||1125||1125||1125||223
1647599610000|2022-03-18 10:33:30|1124|1123.5|1124|1123|1124|1123.5|1124|1123|306
1647599630000|2022-03-18 10:33:50|1123.5||1123.5||1123.5||1123.5||69
1647599660000|2022-03-18 10:34:20|||||||||39
1647599690000|2022-03-18 10:34:50|||||||||61
1647599730000|2022-03-18 10:35:30||1122.5||1122.5||1122.5||1122.5|32
1647599740000|2022-03-18 10:35:40|1123|1122|1122.5|1121.5|1123|1122|1122|1121.5|127
1647599750000|2022-03-18 10:35:50|1122||1122.5||1122.5||1122||263
1647599770000|2022-03-18 10:36:10|1123.5|1122.5|1124|1123|1124|1123|1123.5|1122.5|254
1647599780000|2022-03-18 10:36:20|1123.5||1124||1124||1123.5||371
1647599810000|2022-03-18 10:36:50|1125|1124|1125|1124|1125|1124|1125|1124|211
1647599820000|2022-03-18 10:37:00|1126.5|1125|1125.5|1124|1126.5|1125|1125.5|1124|531
1647599830000|2022-03-18 10:37:10|1125||1125||1125||1125||0
1647599840000|2022-03-18 10:37:20||1123.5||1124||1124||1123.5|3
1647599870000|2022-03-18 10:37:50|||||||||250
1647599890000|2022-03-18 10:38:10|||||||||18
1647599900000|2022-03-18 10:38:20|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|119
1647599920000|2022-03-18 10:38:40||1124||1124||1124||1124|0
1647599930000|2022-03-18 10:38:50|||||||||265
1647599940000|2022-03-18 10:39:00|1125|1124.5|1125.5|1124.5|1125.5|1124.5|1125|1124.5|77
1647599960000|2022-03-18 10:39:20|||||||||300
1647599980000|2022-03-18 10:39:40||1125||1124.5||1125||1124.5|225
1647599990000|2022-03-18 10:39:50|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|124
1647600000000|2022-03-18 10:40:00|1124||1124.5||1124.5||1124||2
1647600010000|2022-03-18 10:40:10|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|167
1647600020000|2022-03-18 10:40:20|1125|1125|1127|1125|1127|1125|1125|1125|155
1647600030000|2022-03-18 10:40:30|1126.5|1124|1126|1124|1126.5|1124|1124.5|1124|206
1647600040000|2022-03-18 10:40:40|1125.5||1125.5||1126||1125.5||485
1647600050000|2022-03-18 10:40:50|||||||||250
1647600070000|2022-03-18 10:41:10|1125||1125||1125||1125||1
1647600090000|2022-03-18 10:41:30|1124.5||1124.5||1124.5||1124.5||0
1647600100000|2022-03-18 10:41:40||1123.5||1123.5||1123.5||1123.5|33
1647600110000|2022-03-18 10:41:50|1124|1121.5|1122|1121|1124|1121.5|1122|1121|268
1647600120000|2022-03-18 10:42:00|1122.5||1122.5||1122.5||1122.5||260
1647600130000|2022-03-18 10:42:10|||||||||152
1647600140000|2022-03-18 10:42:20|1122||1122||1122||1122||75
1647600170000|2022-03-18 10:42:50|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|2650
1647600180000|2022-03-18 10:43:00|1120.5||1121||1121||1120.5||0
1647600190000|2022-03-18 10:43:10|1120.5||1120.5||1120.5||1120.5||0
1647600200000|2022-03-18 10:43:20|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|611
1647600240000|2022-03-18 10:44:00|1119|1118|1119|1118|1119|1118|1118.5|1117|1514
1647600250000|2022-03-18 10:44:10|1120|1117.5|1120|1119|1120|1119|1120|1117.5|233
1647600260000|2022-03-18 10:44:20|1119.5||1119.5||1119.5||1119.5||0
1647600280000|2022-03-18 10:44:40|||||||||232
1647600320000|2022-03-18 10:45:20|1119|1118.5|1119|1118.5|1119|1118.5|1119|1118.5|93
1647600330000|2022-03-18 10:45:30|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|177
1647600340000|2022-03-18 10:45:40|||||||||329
1647600350000|2022-03-18 10:45:50|1118||1118||1118||1118||62
1647600360000|2022-03-18 10:46:00|1117.5|1116.5|1117.5|1116|1117.5|1116.5|1117.5|1116|2
1647600420000|2022-03-18 10:47:00|1118.5|1117.5|1118.5|1117|1118.5|1117.5|1118|1117|7
1647600430000|2022-03-18 10:47:10|1117.5||1118.5||1118.5||1117.5||100
1647600440000|2022-03-18 10:47:20|||||||||10
1647600460000|2022-03-18 10:47:40|1118||1118||1118||1118||0
1647600470000|2022-03-18 10:47:50|||||||||15
1647600500000|2022-03-18 10:48:20|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|129
1647600540000|2022-03-18 10:49:00|1116|1115|1116.5|1115|1116.5|1115.5|1116|1115|211
1647600550000|2022-03-18 10:49:10|1116|1114|1115.5|1114|1116|1114|1115.5|1114|111
1647600580000|2022-03-18 10:49:40|1115|1113.5|1115|1114|1115|1114|1114.5|1113.5|313
1647600590000|2022-03-18 10:49:50|1114.5||1115||1115||1114.5||186
1647600600000|2022-03-18 10:50:00|1114.5||1114.5||1114.5||1114.5||70
1647600610000|2022-03-18 10:50:10|1115|1114.5|1116|1114.5|1116|1114.5|1115|1114.5|307
1647600620000|2022-03-18 10:50:20|1115.5||1115.5||1115.5||1115||211
1647600630000|2022-03-18 10:50:30|1115|1114|1115|1114|1115|1114|1115|1114|355
1647600640000|2022-03-18 10:50:40|||||||||648
1647600650000|2022-03-18 10:50:50|1114.5||1114.5||1114.5||1114.5||88
1647600660000|2022-03-18 10:51:00|1115||1115||1115||1115||230
1647600670000|2022-03-18 10:51:10|1114.5|1113.5|1114.5|1113.5|1114.5|1114|1114.5|1113.5|178
1647600680000|2022-03-18 10:51:20|1113|1112|1114.5|1113.5|1114.5|1113.5|1113|1112|299
1647600690000|2022-03-18 10:51:30|1114|1113|1113.5|1112.5|1114|1113|1113|1112.5|154
1647600700000|2022-03-18 10:51:40|1113|1112|1113.5|1112.5|1113.5|1112.5|1113|1112|571
1647600710000|2022-03-18 10:51:50|1114|1113|1114|1113|1114|1113|1114|1113|155
1647600720000|2022-03-18 10:52:00|1113.5|1112.5|1113.5|1113|1113.5|1113|1113.5|1112.5|146
1647600730000|2022-03-18 10:52:10|1113|1112.5|1113.5|1112|1113.5|1112.5|1113|1112|271
1647600740000|2022-03-18 10:52:20|1113||1113.5||1113.5||1113||151
1647600750000|2022-03-18 10:52:30|1113||1113||1113||1112.5||138
1647600760000|2022-03-18 10:52:40|1112.5||1113||1113||1112.5||136
1647600770000|2022-03-18 10:52:50||1112.5||1112.5||1112.5||1112.5|594
1647600780000|2022-03-18 10:53:00|1113.5||1113.5||1113.5||1113.5||78
1647600790000|2022-03-18 10:53:10|1113||1113.5||1113.5||1113||202
1647600800000|2022-03-18 10:53:20|1113|1112|1113|1112|1113|1112|1113|1112|252
1647600810000|2022-03-18 10:53:30|1112.5||1112.5||1112.5||1112.5||154
1647600820000|2022-03-18 10:53:40||1111.5||1111.5||1111.5||1111.5|106
1647600830000|2022-03-18 10:53:50|1112|1112|1113|1112|1113|1112|1112|1112|321
1647600840000|2022-03-18 10:54:00|1113.5|1112.5|1113|1112.5|1113.5|1112.5|1113|1112.5|232
1647600850000|2022-03-18 10:54:10|||||||||630
1647600860000|2022-03-18 10:54:20|1113.5|1113|1113.5|1113|1113.5|1113|1113.5|1113|102
1647600870000|2022-03-18 10:54:30|1113|1112.5|1113|1112.5|1113|1112.5|1113|1112.5|81
1647600880000|2022-03-18 10:54:40|1114|1113|1113.5|1113|1114|1113|1113.5|1113|125
1647600890000|2022-03-18 10:54:50|||||||||498
1647600900000|2022-03-18 10:55:00|1113|1112.5|1113|1112.5|1113|1112.5|1113|1112.5|210
1647600910000|2022-03-18 10:55:10|1113.5||1113.5||1113.5||1113.5||169
1647600920000|2022-03-18 10:55:20|1113||1113||1113||1113||153
1647600930000|2022-03-18 10:55:30|1113.5||1113.5||1113.5||1113.5||145
1647600940000|2022-03-18 10:55:40|||||||||90
1647600950000|2022-03-18 10:55:50|1113||1113.5||1113.5||1113||149
1647600960000|2022-03-18 10:56:00|||||||||150
1647600970000|2022-03-18 10:56:10|||||||||173
1647600980000|2022-03-18 10:56:20|||||||||147
1647600990000|2022-03-18 10:56:30|||||||||122
1647601000000|2022-03-18 10:56:40|||||||||86
1647601010000|2022-03-18 10:56:50||1112||1112.5||1112.5||1112|118
1647601020000|2022-03-18 10:57:00|||||||||274
1647601030000|2022-03-18 10:57:10|1114|1113|1114|1112.5|1114|1113|1114|1112.5|114
1647601040000|2022-03-18 10:57:20||1113||1113||1113||1113|621
1647601050000|2022-03-18 10:57:30|1114.5||1114||1114.5||1114||67
1647601060000|2022-03-18 10:57:40||1112.5||1112.5||1112.5||1112.5|98
1647601070000|2022-03-18 10:57:50|1113.5||1114||1114||1113.5||151
1647601080000|2022-03-18 10:58:00||1113||1113||1113||1112.5|141
1647601090000|2022-03-18 10:58:10||1112.5||1112.5||1112.5||1112.5|71
1647601100000|2022-03-18 10:58:20|1113.5|1113|1113.5|1113|1113.5|1113.5|1113.5|1113|111
1647601110000|2022-03-18 10:58:30|1114|1113.5|1113.5|1112.5|1114.5|1114|1113.5|1112.5|296
1647601120000|2022-03-18 10:58:40|1114|1112|1113.5|1112.5|1114|1112.5|1113.5|1112|187
1647601130000|2022-03-18 10:58:50|1112.5|1112|1113.5|1112|1113.5|1112|1112.5|1111.5|154
1647601140000|2022-03-18 10:59:00|||||||||122
1647601150000|2022-03-18 10:59:10||1112.5||1112||1112.5||1112|89
1647601160000|2022-03-18 10:59:20|1113||1113||1113||1113||120
1647601170000|2022-03-18 10:59:30|||||||||104
1647601180000|2022-03-18 10:59:40|1113.5||1113||1113.5||1113||638
1647601190000|2022-03-18 10:59:50||1111.5||1111.5||1111.5||1111.5|92
1647601200000|2022-03-18 11:00:00||1112||1112||1112||1112|84
1647601210000|2022-03-18 11:00:10|1112.5||1112.5||1112.5||1112.5||0
1647601230000|2022-03-18 11:00:30|1113|1111.5|1112.5|1111|1113|1111.5|1112.5|1111|135
1647601240000|2022-03-18 11:00:40|1111.5|1110|1110.5|1109|1111.5|1110|1110.5|1109|163
1647601250000|2022-03-18 11:00:50|1110||1109.5||1110||1109.5||191
1647601260000|2022-03-18 11:01:00|||||||||1
1647601270000|2022-03-18 11:01:10|1109|1108|1109|1108|1109|1108|1109|1108|28
1647601280000|2022-03-18 11:01:20|1108.5||1108.5||1108.5||1108.5||43
1647601290000|2022-03-18 11:01:30|1108|1107|1107.5|1106.5|1108|1107|1107.5|1106.5|391
1647601300000|2022-03-18 11:01:40|1107|1106|1108|1107|1108|1107|1107|1106|176
1647601310000|2022-03-18 11:01:50|||||||||151
1647601320000|2022-03-18 11:02:00|||||||||81
1647601340000|2022-03-18 11:02:20|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|295
1647601360000|2022-03-18 11:02:40|1107|1106.5|1107.5|1106.5|1107.5|1106.5|1107|1106.5|78
1647601440000|2022-03-18 11:04:00|1108|1107|1108|1107|1108|1107|1108|1107|412
1647601450000|2022-03-18 11:04:10|||||||||130
1647601460000|2022-03-18 11:04:20|1107.5||1108||1108||1107.5||76
1647601470000|2022-03-18 11:04:30|1109|1107.5|1108.5|1108|1109|1108|1108.5|1107.5|411
1647601480000|2022-03-18 11:04:40|1109.5|1108.5|1110|1108.5|1110|1108.5|1109|1108.5|241
1647601490000|2022-03-18 11:04:50|1111.5|1109|1111.5|1110|1111.5|1110|1111.5|1109|338
1647601500000|2022-03-18 11:05:00||1110.5||1110.5||1110.5||1110.5|0
1647601580000|2022-03-18 11:06:20|||||||||395
1647601610000|2022-03-18 11:06:50|1110.5|1111|1111|1109.5|1111|1111|1110.5|1109.5|264
1647601620000|2022-03-18 11:07:00||1110||1110||1110||1110|0
1647601640000|2022-03-18 11:07:20|1110.5||1110.5||1110.5||1110.5||0
1647601670000|2022-03-18 11:07:50|||||||||1363
1647601680000|2022-03-18 11:08:00|1110|1109|1110.5|1109|1110.5|1109|1110|1109|319
1647601690000|2022-03-18 11:08:10|1110|1107.5|1109|1107.5|1110|1107.5|1109|1107.5|116
1647601700000|2022-03-18 11:08:20||1108||1108||1108||1108|0
1647601720000|2022-03-18 11:08:40|1108.5||1108.5||1108.5||1108.5||0
1647601740000|2022-03-18 11:09:00||1107||1107||1107||1107|329
1647601750000|2022-03-18 11:09:10|1108||1108||1108||1108||0
1647601760000|2022-03-18 11:09:20|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|88
1647601780000|2022-03-18 11:09:40|1108.5|1108.5|1108.5|1107.5|1108.5|1108.5|1108.5|1107.5|117
1647601800000|2022-03-18 11:10:00|1109|1108|1109|1108|1109|1108|1109|1108|58
1647601810000|2022-03-18 11:10:10|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|150
1647601820000|2022-03-18 11:10:20|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|105
1647601830000|2022-03-18 11:10:30||1106.5||1106.5||1106.5||1106.5|0
1647601840000|2022-03-18 11:10:40|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|169
1647601890000|2022-03-18 11:11:30|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|45
1647601920000|2022-03-18 11:12:00|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|223
1647602010000|2022-03-18 11:13:30|1107.5|1106.5|1107.5|1106|1107.5|1106.5|1107.5|1106|94
1647602020000|2022-03-18 11:13:40|1107||1107||1107||1107||0
1647602040000|2022-03-18 11:14:00|1107.5|1106.5|1107|1106|1107.5|1106.5|1107|1106|630
1647602080000|2022-03-18 11:14:40|1106.5|1106.5|1107.5|1106.5|1107.5|1106.5|1106.5|1106.5|75
1647602100000|2022-03-18 11:15:00|||||||||151
1647602110000|2022-03-18 11:15:10|1108|1107|1108|1107|1108|1107|1108|1107|12
1647602120000|2022-03-18 11:15:20|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|6
1647602130000|2022-03-18 11:15:30|1109.5|1108|1110|1108.5|1110.5|1108.5|1109|1108|84
1647602160000|2022-03-18 11:16:00|1109.5||1109.5||1109.5||1109.5||0
1647602170000|2022-03-18 11:16:10|||||||||16
1647602180000|2022-03-18 11:16:20|1108.5|1107|1108|1106.5|1109|1107|1108|1106.5|83
1647602240000|2022-03-18 11:17:20|||||||||254
1647602250000|2022-03-18 11:17:30||1107||1107||1107||1106.5|0
1647602300000|2022-03-18 11:18:20|1107.5||1107.5||1107.5||1107.5||117
1647602320000|2022-03-18 11:18:40||1106.5||1106.5||1106.5||1106.5|4
1647602370000|2022-03-18 11:19:30|||||||||88
1647602380000|2022-03-18 11:19:40||1106||1106||1106||1106|158
1647602390000|2022-03-18 11:19:50|1107||1107||1107||1107||0
1647602400000|2022-03-18 11:20:00||1106.5||1106.5||1106.5||1106.5|0
1647602410000|2022-03-18 11:20:10|||||||||448
1647602430000|2022-03-18 11:20:30||1106||1106||1106||1106|83
1647602460000|2022-03-18 11:21:00|1108.5|1107|1109|1107|1109|1107|1108.5|1107|552
1647602470000|2022-03-18 11:21:10|1108.5||1108.5||1108.5||1108.5||0
1647602510000|2022-03-18 11:21:50|||||||||1
1647602530000|2022-03-18 11:22:10|||||||||6
1647602600000|2022-03-18 11:23:20|1106|1104.5|1105|1103.5|1106|1104.5|1105|1103|211
1647602610000|2022-03-18 11:23:30|1104.5|1103|1104|1102.5|1104.5|1103|1104|1102.5|0
1647602620000|2022-03-18 11:23:40|1103|1102|1103|1102|1103|1102|1103|1102|38
1647602630000|2022-03-18 11:23:50|1104|1102.5|1104|1102|1104|1102.5|1104|1102|46
1647602640000|2022-03-18 11:24:00||1102.5||1103||1103||1102.5|416
1647602650000|2022-03-18 11:24:10|||||||||71
1647602660000|2022-03-18 11:24:20|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|90
1647602680000|2022-03-18 11:24:40|1103||1103||1103||1103||0
1647602690000|2022-03-18 11:24:50|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|2267
1647602700000|2022-03-18 11:25:00|1104|1103|1104|1103|1104|1103|1104|1103|189
1647602710000|2022-03-18 11:25:10|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|4
1647602740000|2022-03-18 11:25:40|||||||||82
1647602750000|2022-03-18 11:25:50|||||||||646
1647602760000|2022-03-18 11:26:00|||||||||127
1647602780000|2022-03-18 11:26:20|1103|1102|1102.5|1102|1103.5|1102|1102.5|1102|442
1647602790000|2022-03-18 11:26:30|1103||1103||1103||1102.5||189
1647602800000|2022-03-18 11:26:40|1102.5||1102.5||1102.5||1102.5||0
1647602810000|2022-03-18 11:26:50|1102|1101|1102|1100|1102|1101|1102|1100|5
1647602820000|2022-03-18 11:27:00|1101.5||1101||1101.5||1101||258
1647602830000|2022-03-18 11:27:10||1099||1099||1100||1099|145
1647602840000|2022-03-18 11:27:20|1100.5||1100.5||1100.5||1100.5||129
1647602870000|2022-03-18 11:27:50|1099.5||1100.5||1100.5||1099.5||28
1647602880000|2022-03-18 11:28:00|1100|1099.5|1102|1100.5|1102|1100.5|1100|1099.5|536
1647602890000|2022-03-18 11:28:10|1101.5|1099|1100|1099|1101.5|1099|1100|1099|95
1647602900000|2022-03-18 11:28:20|||||||||150
1647602910000|2022-03-18 11:28:30|1099.5||1099.5||1099.5||1099.5||0
1647602920000|2022-03-18 11:28:40||1098||1098||1098||1098|48
1647602930000|2022-03-18 11:28:50|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1647602940000|2022-03-18 11:29:00|1099.5|1098|1099|1098|1099.5|1098|1099|1098|202
1647602950000|2022-03-18 11:29:10|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|191
1647602960000|2022-03-18 11:29:20|1100|1099|1102.5|1101|1102.5|1101|1100|1099|118
1647602970000|2022-03-18 11:29:30|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|0
1647603000000|2022-03-18 11:30:00||1101||1101||1101||1101|2255
1647603010000|2022-03-18 11:30:10|1104|1103|1104|1103|1104|1103|1104|1103|464
1647603020000|2022-03-18 11:30:20|1103.5|1102.5|1103|1102.5|1103.5|1102.5|1103|1102.5|3
1647603030000|2022-03-18 11:30:30|||||||||32
1647603040000|2022-03-18 11:30:40|1102.5|1101.5|1102|1101.5|1102.5|1101.5|1102|1101.5|96
1647603050000|2022-03-18 11:30:50|||||||||40
1647603070000|2022-03-18 11:31:10|1102.5|1102|1103|1102|1103|1102|1102.5|1102|751
1647603080000|2022-03-18 11:31:20|1102.5|1101.5|1102.5|1101|1102.5|1101.5|1102.5|1101|684
1647603090000|2022-03-18 11:31:30|||||||||289
1647603100000|2022-03-18 11:31:40|||||||||441
1647603130000|2022-03-18 11:32:10|1104|1102.5|1105|1103.5|1105|1103.5|1104|1102.5|250
1647603150000|2022-03-18 11:32:30|||||||||449
1647603180000|2022-03-18 11:33:00|1104|1102.5|1105.5|1104|1105.5|1104|1104|1102.5|264
1647603190000|2022-03-18 11:33:10|1105||1105||1105||1105||0
1647603210000|2022-03-18 11:33:30|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|523
1647603260000|2022-03-18 11:34:20|||||||||1
1647603270000|2022-03-18 11:34:30|1106.5|1104|1106.5|1104.5|1106.5|1104.5|1105.5|1104|306
1647603300000|2022-03-18 11:35:00|||||||||48
1647603320000|2022-03-18 11:35:20|||||||||72
1647603370000|2022-03-18 11:36:10|||||||||119
1647603380000|2022-03-18 11:36:20|||||||||7
1647603390000|2022-03-18 11:36:30|||||||||134
1647603420000|2022-03-18 11:37:00|||||||||42
1647603430000|2022-03-18 11:37:10|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|323
1647603440000|2022-03-18 11:37:20|1106.5|1106|1107.5|1106|1107.5|1106|1106.5|1106|58
1647603510000|2022-03-18 11:38:30||1106.5||1106.5||1106.5||1106.5|234
1647603580000|2022-03-18 11:39:40||1107||1107||1107||1107|47
1647603590000|2022-03-18 11:39:50|||||||||21
1647603610000|2022-03-18 11:40:10|1107|1106.5|1107.5|1106.5|1107.5|1106.5|1107|1106.5|3
1647603620000|2022-03-18 11:40:20|||||||||73135
1647603650000|2022-03-18 11:40:50|1107||1107.5||1107.5||1107||136
1647603660000|2022-03-18 11:41:00|1107|1106|1107.5|1106.5|1107.5|1106.5|1107|1106|405
1647603670000|2022-03-18 11:41:10|1107||1107.5||1107.5||1107||290
1647603680000|2022-03-18 11:41:20|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|123
1647603750000|2022-03-18 11:42:30|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|306
1647603760000|2022-03-18 11:42:40||1110||1109.5||1110||1109.5|202
1647603780000|2022-03-18 11:43:00|1111|1110|1111.5|1110|1111.5|1110|1111|1110|208
1647603820000|2022-03-18 11:43:40||1110.5||1110.5||1110.5||1110.5|325
1647603830000|2022-03-18 11:43:50|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|228
1647603840000|2022-03-18 11:44:00|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|0
1647603920000|2022-03-18 11:45:20|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|342
1647603930000|2022-03-18 11:45:30|||||||||7
1647603940000|2022-03-18 11:45:40|1110|1108|1109|1108|1110|1108|1109|1108|118
1647603970000|2022-03-18 11:46:10|||||||||3
1647604000000|2022-03-18 11:46:40|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|4
1647604080000|2022-03-18 11:48:00|||||||||76
1647604090000|2022-03-18 11:48:10|1109.5|1108.5|1110|1109.5|1110|1109.5|1109.5|1108.5|436
1647604100000|2022-03-18 11:48:20|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|272
1647604110000|2022-03-18 11:48:30|1113|1111.5|1112.5|1111.5|1113|1111.5|1112.5|1111.5|689
1647604130000|2022-03-18 11:48:50|||||||||3
1647604180000|2022-03-18 11:49:40|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|75
1647604220000|2022-03-18 11:50:20|1113|1112|1113.5|1112|1113.5|1112|1113|1112|4
1647604230000|2022-03-18 11:50:30|1113||1113||1113||1113||0
1647604320000|2022-03-18 11:52:00|1112|1111.5|1112|1111.5|1112|1111.5|1112|1110.5|156
1647604350000|2022-03-18 11:52:30||1110.5||1110.5||1110.5||1110.5|104
1647604430000|2022-03-18 11:53:50|||||||||18
1647604450000|2022-03-18 11:54:10|1111.5|1109.5|1111|1109.5|1111.5|1109.5|1111|1109.5|45
1647604460000|2022-03-18 11:54:20|1110.5|1108.5|1110.5|1109|1110.5|1109|1110.5|1108.5|38
1647604470000|2022-03-18 11:54:30|1110||1110||1110||1109.5||0
1647604490000|2022-03-18 11:54:50|||||||||114
1647604500000|2022-03-18 11:55:00|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|164
1647604510000|2022-03-18 11:55:10||1110||1110||1110||1110|0
1647604520000|2022-03-18 11:55:20|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|326
1647604530000|2022-03-18 11:55:30|1109.5|1109|1109.5|1109|1109.5|1109|1109.5|1109|395
1647604550000|2022-03-18 11:55:50|1110||1110||1110||1110||119
1647604580000|2022-03-18 11:56:20|1110.5|1110|1110.5|1110|1110.5|1110|1110.5|1110|76
1647604590000|2022-03-18 11:56:30|1111||1111||1111||1111||51
1647604600000|2022-03-18 11:56:40|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|930
1647604640000|2022-03-18 11:57:20|||||||||177
1647604680000|2022-03-18 11:58:00|||||||||221
1647604740000|2022-03-18 11:59:00|1110|1109|1110|1109|1110|1109|1110|1109|169
1647604760000|2022-03-18 11:59:20|||||||||143
1647604770000|2022-03-18 11:59:30||1108.5||1108.5||1108.5||1108.5|138
1647604780000|2022-03-18 11:59:40|1109.5|1109.5|1109.5|1108.5|1109.5|1109.5|1109.5|1108.5|44
1647604800000|2022-03-18 12:00:00|1110|1109|1110|1109|1110|1109|1110|1109|82
1647604860000|2022-03-18 12:01:00|1110.5||1110||1110.5||1110||83
1647604930000|2022-03-18 12:02:10|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|384
1647604940000|2022-03-18 12:02:20||1109||1108.5||1109||1108.5|91
1647604950000|2022-03-18 12:02:30|1109|1107.5|1108.5|1107.5|1109|1107.5|1108.5|1107.5|202
1647604960000|2022-03-18 12:02:40|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|173
1647604990000|2022-03-18 12:03:10|1108.5||1109.5||1109.5||1108.5||67
1647605020000|2022-03-18 12:03:40|1108.5||1108.5||1108.5||1108.5||0
1647605030000|2022-03-18 12:03:50|1109.5|1108.5|1111|1109.5|1111|1109.5|1109.5|1108.5|210
1647605080000|2022-03-18 12:04:40|1110.5|1110|1110.5|1109.5|1110.5|1110|1110.5|1109.5|22
1647605090000|2022-03-18 12:04:50|1109.5|1108.5|1110.5|1109|1110.5|1109|1109.5|1108.5|250
1647605100000|2022-03-18 12:05:00|1111|1109.5|1110.5|1109.5|1111|1109.5|1110.5|1109.5|142
1647605110000|2022-03-18 12:05:10|1110||1110||1110||1110||0
1647605120000|2022-03-18 12:05:20|1109.5|1108|1110|1108.5|1110|1108.5|1109.5|1108|343
1647605130000|2022-03-18 12:05:30|||||||||380
1647605140000|2022-03-18 12:05:40|1109.5||1109.5||1109.5||1109.5||0
1647605150000|2022-03-18 12:05:50|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|193
1647605160000|2022-03-18 12:06:00|1114.5|1112|1112|1110|1114.5|1112|1112|1110|180
1647605180000|2022-03-18 12:06:20|||||||||1500
1647605190000|2022-03-18 12:06:30|1112.5|1111|1112|1110|1112.5|1111|1112|1110|0
1647605200000|2022-03-18 12:06:40|1111.5||1111.5||1111.5||1111.5||0
1647605220000|2022-03-18 12:07:00|||||||||105
1647605230000|2022-03-18 12:07:10|1111||1111||1111||1111||418
1647605260000|2022-03-18 12:07:40|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|89
1647605270000|2022-03-18 12:07:50|||||||||449
1647605320000|2022-03-18 12:08:40|1112||1112||1112||1112||26
1647605340000|2022-03-18 12:09:00|1111.5||1111.5||1111.5||1111.5||264
1647605350000|2022-03-18 12:09:10|1111|1110|1111|1110|1111|1110|1111|1110|109
1647605370000|2022-03-18 12:09:30|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|55
1647605380000|2022-03-18 12:09:40||1110||1109.5||1110||1109.5|1139
1647605390000|2022-03-18 12:09:50|||||||||46
1647605400000|2022-03-18 12:10:00|||||||||96
1647605420000|2022-03-18 12:10:20|||||||||450
1647605440000|2022-03-18 12:10:40||1109||1109||1109||1109|161
1647605490000|2022-03-18 12:11:30||1109.5||1109.5||1109.5||1109.5|0
1647605510000|2022-03-18 12:11:50|||||||||54
1647605520000|2022-03-18 12:12:00|1109.5|1109|1109.5|1109|1109.5|1109|1109.5|1109|1
1647605540000|2022-03-18 12:12:20||1108.5||1108.5||1108.5||1108.5|116
1647605550000|2022-03-18 12:12:30|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|99
1647605640000|2022-03-18 12:14:00|||||||||74
1647605650000|2022-03-18 12:14:10|1108.5||1108.5||1108.5||1108.5||0
1647605670000|2022-03-18 12:14:30|1110.5|1109|1110|1109|1110.5|1109|1110|1109|87
1647605680000|2022-03-18 12:14:40|||||||||100
1647605690000|2022-03-18 12:14:50|1110.5||1110||1110.5||1110||48
1647605720000|2022-03-18 12:15:20|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|65
1647605770000|2022-03-18 12:16:10|1109||1109||1109||1109||0
1647605790000|2022-03-18 12:16:30|1108|1107|1108|1106.5|1108|1107|1107|1106.5|286
1647605820000|2022-03-18 12:17:00|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1647605850000|2022-03-18 12:17:30|1107.5||1107.5||1107.5||1107.5||152
1647605860000|2022-03-18 12:17:40||1105.5||1105.5||1105.5||1105.5|4
1647605880000|2022-03-18 12:18:00||1106||1106||1106||1106|1
1647605960000|2022-03-18 12:19:20|1109|1106.5|1109|1107.5|1109|1107.5|1109|1106.5|626
1647605970000|2022-03-18 12:19:30|1110|1108|1110|1108.5|1110|1108.5|1110|1108|162
1647605980000|2022-03-18 12:19:40|1111|1110|1111|1110|1111|1110|1111|1110|354
1647605990000|2022-03-18 12:19:50|1110.5|1109.5|1110|1109.5|1110.5|1109.5|1110|1109.5|85
1647606030000|2022-03-18 12:20:30|1110.5|1110|1110.5|1110|1110.5|1110|1110.5|1110|568
1647606040000|2022-03-18 12:20:40|1111|1109.5|1110|1109.5|1111|1109.5|1110|1109.5|1182
1647606060000|2022-03-18 12:21:00|1110.5||1111||1111||1110.5||28
1647606070000|2022-03-18 12:21:10||1110||1110||1110||1110|0
1647606240000|2022-03-18 12:24:00|1110.5|1109.5|1110|1109.5|1110.5|1109.5|1110|1109.5|113
1647606260000|2022-03-18 12:24:20|||||||||119
1647606270000|2022-03-18 12:24:30|1110.5||1110.5||1110.5||1110.5||250
1647606350000|2022-03-18 12:25:50|||||||||500
1647606430000|2022-03-18 12:27:10|||||||||170
1647606460000|2022-03-18 12:27:40|1111|1110|1111.5|1110.5|1111.5|1110.5|1111|1110|10220
1647606470000|2022-03-18 12:27:50|1112|1111|1112|1111|1112|1111|1112|1111|396
1647606480000|2022-03-18 12:28:00|1113.5|1111.5|1113.5|1111.5|1113.5|1111.5|1113.5|1111.5|86
1647606490000|2022-03-18 12:28:10|||||||||91
1647606530000|2022-03-18 12:28:50||1112||1112.5||1112.5||1112|0
1647606540000|2022-03-18 12:29:00|1114.5|1113.5|1114|1113|1114.5|1113.5|1113.5|1113|49
1647606550000|2022-03-18 12:29:10|1114.5||1114.5||1114.5||1114.5||0
1647606580000|2022-03-18 12:29:40||1114||1114||1114||1114|77
1647606600000|2022-03-18 12:30:00|1113.5|1113|1113.5|1112.5|1113.5|1113|1113.5|1112.5|219
1647606610000|2022-03-18 12:30:10|||||||||73
1647606650000|2022-03-18 12:30:50|||||||||88446
1647606660000|2022-03-18 12:31:00|1113||1113||1113||1113||0
1647606670000|2022-03-18 12:31:10|1113.5|1112|1113.5|1112|1113.5|1112|1113|1112|62
1647606680000|2022-03-18 12:31:20|1113||1113||1113||1113||0
1647606700000|2022-03-18 12:31:40|||||||||1
1647606720000|2022-03-18 12:32:00|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|5
1647606730000|2022-03-18 12:32:10|1113.5||1113.5||1113.5||1113.5||0
1647606750000|2022-03-18 12:32:30|1114||1114||1114||1114||239
1647606870000|2022-03-18 12:34:30|1113|1112.5|1113|1112|1113.5|1112.5|1113|1112|78
1647606880000|2022-03-18 12:34:40||1112.5||1112.5||1112.5||1112.5|0
1647606890000|2022-03-18 12:34:50|1112.5|1112|1113|1112|1113|1112|1112.5|1112|294
1647606900000|2022-03-18 12:35:00|1114|1112.5|1114|1112.5|1114|1112.5|1114|1112.5|560
1647606970000|2022-03-18 12:36:10||1113||1113||1113||1113|17
1647607030000|2022-03-18 12:37:10|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113|1112.5|356
1647607070000|2022-03-18 12:37:50|1114|1113|1114|1113|1114|1113|1114|1113|0
1647607090000|2022-03-18 12:38:10|1115|1114.5|1114.5|1113.5|1115|1114.5|1114.5|1113.5|281
1647607170000|2022-03-18 12:39:30|1114||1114||1114||1114||0
1647607190000|2022-03-18 12:39:50|1115|1114|1115|1114|1115|1114|1115|1114|245
1647607200000|2022-03-18 12:40:00|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|7
1647607240000|2022-03-18 12:40:40|||||||||7245
1647607270000|2022-03-18 12:41:10|1114|1113|1113.5|1112.5|1114|1113|1113.5|1112.5|148
1647607290000|2022-03-18 12:41:30|1113|1112|1113|1112|1113|1112|1113|1112|137
1647607300000|2022-03-18 12:41:40|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|0
1647607350000|2022-03-18 12:42:30|1113||1113||1113||1113||0
1647607370000|2022-03-18 12:42:50|1113.5||1113.5||1113.5||1113.5||221
1647607410000|2022-03-18 12:43:30|1113||1113.5||1113.5||1113||27
1647607420000|2022-03-18 12:43:40|1115|1113|1115|1113|1115|1113|1115|1113|59
1647607430000|2022-03-18 12:43:50||1113.5||1114||1114||1113.5|1
1647607500000|2022-03-18 12:45:00|||||||||5
1647607510000|2022-03-18 12:45:10|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|272
1647607630000|2022-03-18 12:47:10|1114||1114||1114||1114||0
1647607700000|2022-03-18 12:48:20|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|554
1647607740000|2022-03-18 12:49:00|||||||||11
1647607770000|2022-03-18 12:49:30|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|128
1647607790000|2022-03-18 12:49:50|1114||1114||1114||1114||0
1647607800000|2022-03-18 12:50:00|1114.5||1114.5||1114.5||1114.5||90
1647607850000|2022-03-18 12:50:50|1113.5|1112|1112|1111|1113.5|1112|1112|1111|582
1647607860000|2022-03-18 12:51:00|||||||||45
1647607870000|2022-03-18 12:51:10|1111.5||1111.5||1111.5||1111.5||45
1647607880000|2022-03-18 12:51:20|1112||1112||1112.5||1112||545
1647608060000|2022-03-18 12:54:20||1111.5||1111||1111.5||1111|111
1647608110000|2022-03-18 12:55:10|1112.5|1111.5|1113|1111.5|1113|1111.5|1112|1111.5|164
1647608120000|2022-03-18 12:55:20|1112.5||1112.5||1112.5||1112.5||0
1647608150000|2022-03-18 12:55:50|1113|1112|1112.5|1112|1113|1112|1112.5|1112|322
1647608160000|2022-03-18 12:56:00|1113||1113||1113||1113||85
1647608200000|2022-03-18 12:56:40|1112.5|1112.5|1112.5|1112|1112.5|1112.5|1112.5|1112|130
1647608210000|2022-03-18 12:56:50|1113||1113||1113||1113||0
1647608290000|2022-03-18 12:58:10|1114|1112.5|1113.5|1113|1114|1113|1113.5|1112.5|235
1647608300000|2022-03-18 12:58:20|1114||1114||1114||1114||62
1647608320000|2022-03-18 12:58:40|||||||||24
1647608440000|2022-03-18 13:00:40|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|6960
1647608520000|2022-03-18 13:02:00|1112.5|1112|1112.5|1111|1112.5|1112|1112.5|1111|320
1647608530000|2022-03-18 13:02:10|1112||1112||1112||1112||0
1647608570000|2022-03-18 13:02:50|||||||||184
1647608580000|2022-03-18 13:03:00|1111.5||1111.5||1111.5||1111.5||62
1647608590000|2022-03-18 13:03:10|||||||||243
1647608630000|2022-03-18 13:03:50|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|74
1647608690000|2022-03-18 13:04:50|||||||||91
1647608700000|2022-03-18 13:05:00|1113||1112.5||1113||1112.5||3
1647608770000|2022-03-18 13:06:10|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|175
1647608930000|2022-03-18 13:08:50|1111.5||1112||1112||1111.5||3
1647608950000|2022-03-18 13:09:10|1111.5||1111.5||1111.5||1111.5||0
1647608960000|2022-03-18 13:09:20|||||||||728
1647608980000|2022-03-18 13:09:40|1110.5|1111|1109.5|1109|1110.5|1111|1109.5|1108.5|313
1647609010000|2022-03-18 13:10:10||1108.5||1108.5||1108.5||1108.5|223
1647609020000|2022-03-18 13:10:20||1109||1109||1109||1109|0
1647609030000|2022-03-18 13:10:30|1109|1108.5|1109.5|1109|1109.5|1109|1109|1108.5|264
1647609040000|2022-03-18 13:10:40|1110||1110||1110||1110||611
1647609070000|2022-03-18 13:11:10|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|301
1647609080000|2022-03-18 13:11:20|1110|1109|1110|1109|1110|1109|1110|1109|0
1647609140000|2022-03-18 13:12:20|||||||||60
1647609170000|2022-03-18 13:12:50|||||||||136
1647609240000|2022-03-18 13:14:00|1109.5||1110||1110||1109.5||4
1647609290000|2022-03-18 13:14:50|1109.5||1110||1110||1109.5||3
1647609310000|2022-03-18 13:15:10|||||||||107
1647609340000|2022-03-18 13:15:40|||||||||2
1647609400000|2022-03-18 13:16:40|||||||||21
1647609450000|2022-03-18 13:17:30|1109.5||1109.5||1109.5||1109.5||178
1647609460000|2022-03-18 13:17:40|1109|1108|1109|1108|1109|1108|1109|1108|550
1647609470000|2022-03-18 13:17:50|1108.5||1109||1109||1108.5||168
1647609490000|2022-03-18 13:18:10|1109.5|1108.5|1109.5|1108|1109.5|1108.5|1109.5|1108|234
1647609510000|2022-03-18 13:18:30|1109|1108.5|1109.5|1108.5|1109.5|1108.5|1109|1108.5|773
1647609530000|2022-03-18 13:18:50|||||||||99
1647609550000|2022-03-18 13:19:10|||||||||302
1647609570000|2022-03-18 13:19:30|1110.5|1110|1111.5|1110.5|1111.5|1110.5|1110.5|1110|723
1647609580000|2022-03-18 13:19:40|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|296
1647609690000|2022-03-18 13:21:30|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|757
1647609700000|2022-03-18 13:21:40|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|53
1647609720000|2022-03-18 13:22:00|1115.5||1115.5||1115.5||1115.5||78
1647609730000|2022-03-18 13:22:10|||||||||18
1647609760000|2022-03-18 13:22:40|1114.5|1114|1117.5|1116|1117.5|1116|1114.5|1114|675
1647609780000|2022-03-18 13:23:00|1118|1117|1118.5|1117|1118.5|1117|1118|1117|166
1647609810000|2022-03-18 13:23:30|||||||||130
1647609820000|2022-03-18 13:23:40|||||||||84
1647609880000|2022-03-18 13:24:40|||||||||45
1647609910000|2022-03-18 13:25:10||1117.5||1117.5||1117.5||1117.5|2
1647609930000|2022-03-18 13:25:30|1119|1118|1119|1118|1119|1118|1119|1118|93
1647609940000|2022-03-18 13:25:40|1121|1119|1120.5|1119|1121|1119|1120.5|1119|96
1647609970000|2022-03-18 13:26:10|||||||||33
1647610040000|2022-03-18 13:27:20||1119.5||1119||1119.5||1119|3
1647610050000|2022-03-18 13:27:30|||||||||580
1647610060000|2022-03-18 13:27:40|||||||||506
1647610070000|2022-03-18 13:27:50|||||||||455
1647610080000|2022-03-18 13:28:00|||||||||46
1647610130000|2022-03-18 13:28:50|1119|1117.5|1118.5|1117.5|1119|1117.5|1118.5|1117.5|444
1647610140000|2022-03-18 13:29:00|||||||||47
1647610170000|2022-03-18 13:29:30|1119|1118|1119|1118|1119.5|1118|1119|1118|1178
1647610230000|2022-03-18 13:30:30|1118|1117.5|1118|1116.5|1118|1117.5|1118|1116.5|124
1647610250000|2022-03-18 13:30:50|1117|1116|1117|1116|1117|1116|1117|1116|30
1647610320000|2022-03-18 13:32:00|1117.5||1117.5||1117.5||1117.5||0
1647610330000|2022-03-18 13:32:10|1117|1116.5|1117|1116|1117|1116.5|1117|1116|181
1647610340000|2022-03-18 13:32:20|1119|1116.5|1119.5|1118|1119.5|1118|1119|1116.5|87
1647610360000|2022-03-18 13:32:40|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|833
1647610370000|2022-03-18 13:32:50|||||||||141
1647610380000|2022-03-18 13:33:00|||||||||200
1647610390000|2022-03-18 13:33:10|1118||1118.5||1118.5||1118||137
1647610420000|2022-03-18 13:33:40|1118|1117|1117.5|1117|1118|1117|1117.5|1117|18
1647610430000|2022-03-18 13:33:50|1117|1116|1117|1116|1117|1116|1117|1116|101
1647610440000|2022-03-18 13:34:00|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|251
1647610450000|2022-03-18 13:34:10|1116|1114.5|1115.5|1114|1116|1114.5|1115.5|1114|193
1647610460000|2022-03-18 13:34:20|||||||||9
1647610490000|2022-03-18 13:34:50|1115||1115.5||1115.5||1115||191
1647610500000|2022-03-18 13:35:00|1115|1115|1116.5|1115|1116.5|1115|1115|1115|323
1647610510000|2022-03-18 13:35:10|1116||1116||1116||1116||0
1647610520000|2022-03-18 13:35:20|1116.5|1115.5|1116.5|1115|1116.5|1115.5|1116.5|1115|361
1647610530000|2022-03-18 13:35:30|1116||1116||1116||1116||73
1647610550000|2022-03-18 13:35:50||1115.5||1115.5||1115.5||1115.5|0
1647610560000|2022-03-18 13:36:00|1116.5|1116|1118.5|1117|1118.5|1117|1116.5|1116|1036
1647610590000|2022-03-18 13:36:30|||||||||224
1647610610000|2022-03-18 13:36:50|1120|1117.5|1120|1118.5|1120|1118.5|1120|1117.5|150
1647610620000|2022-03-18 13:37:00|1119.5|1118|1120|1118.5|1120|1118.5|1119.5|1118|23
1647610630000|2022-03-18 13:37:10|1119.5||1119.5||1119.5||1119.5||0
1647610640000|2022-03-18 13:37:20|1121.5|1119|1121.5|1119|1121.5|1119|1121.5|1119|136
1647610680000|2022-03-18 13:38:00|1121||1121||1121||1121||0
1647610720000|2022-03-18 13:38:40|||||||||163
1647610780000|2022-03-18 13:39:40||1120||1120||1120||1120|176
1647610790000|2022-03-18 13:39:50|1121.5|1120.5|1124.5|1122|1124.5|1122|1121.5|1120.5|530
1647610810000|2022-03-18 13:40:10||1123||1123||1123||1123|0
1647610820000|2022-03-18 13:40:20|||||||||67
1647610830000|2022-03-18 13:40:30|1125|1123.5|1124.5|1123.5|1125|1123.5|1124.5|1123|4409
1647610840000|2022-03-18 13:40:40|||||||||114
1647610860000|2022-03-18 13:41:00|1127.5|1127|1127.5|1127|1127.5|1127|1127.5|1127|6
1647610870000|2022-03-18 13:41:10|1128|1125.5|1128|1127|1128|1127|1127|1125.5|433
1647610880000|2022-03-18 13:41:20|1127.5||1127.5||1128||1127.5||30
1647610890000|2022-03-18 13:41:30|1128||1128||1128||1128||23
1647610910000|2022-03-18 13:41:50|1127.5||1128||1128||1127.5||151
1647610950000|2022-03-18 13:42:30|1127.5||1127.5||1127.5||1127.5||0
1647610970000|2022-03-18 13:42:50|1126.5|1125|1126|1124.5|1126.5|1125|1125.5|1124.5|537
1647610980000|2022-03-18 13:43:00|1125.5|1125|1126|1125|1126|1125|1125.5|1125|117
1647610990000|2022-03-18 13:43:10|||||||||41
1647611000000|2022-03-18 13:43:20|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|594
1647611010000|2022-03-18 13:43:30|||||||||49
1647611030000|2022-03-18 13:43:50||1126||1126||1126||1126|0
1647611060000|2022-03-18 13:44:20|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|4
1647611080000|2022-03-18 13:44:40|||||||||222
1647611110000|2022-03-18 13:45:10|||||||||180
1647611120000|2022-03-18 13:45:20|1130.5|1128.5|1130.5|1128.5|1130.5|1128.5|1130.5|1128.5|192
1647611130000|2022-03-18 13:45:30|1132.5|1130.5|1131.5|1130.5|1132.5|1130.5|1131.5|1130.5|1265
1647611140000|2022-03-18 13:45:40|1132||1131.5||1132||1131.5||0
1647611150000|2022-03-18 13:45:50|1132|1131|1132.5|1132|1134.5|1132.5|1132|1131|337
1647611160000|2022-03-18 13:46:00|1133.5|1132.5|1134.5|1133.5|1134.5|1133.5|1133.5|1132.5|337
1647611170000|2022-03-18 13:46:10|1134||1134||1134.5||1134||107
1647611180000|2022-03-18 13:46:20|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|61
1647611250000|2022-03-18 13:47:30|||||||||2
1647611300000|2022-03-18 13:48:20|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|297
1647611310000|2022-03-18 13:48:30|1136||1136.5||1136.5||1136||10
1647611330000|2022-03-18 13:48:50|1137.5||1137||1137.5||1137||153
1647611340000|2022-03-18 13:49:00|||||||||200
1647611380000|2022-03-18 13:49:40|1138.5|1136|1138.5|1136.5|1138.5|1136.5|1138.5|1136|15
1647611390000|2022-03-18 13:49:50|1138|1137.5|1138.5|1137.5|1138.5|1137.5|1138|1137.5|0
1647611400000|2022-03-18 13:50:00|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|57
1647611420000|2022-03-18 13:50:20|1138.5|1136.5|1138|1137|1138.5|1137|1138|1136.5|58
1647611430000|2022-03-18 13:50:30||1136.5||1136.5||1136.5||1136.5|3
1647611440000|2022-03-18 13:50:40|||||||||5
1647611460000|2022-03-18 13:51:00|1137.5||1137.5||1137.5||1137.5||0
1647611470000|2022-03-18 13:51:10||1137||1137||1137||1137|123
1647611480000|2022-03-18 13:51:20|1138||1138||1138||1137.5||321
1647611490000|2022-03-18 13:51:30|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|60
1647611530000|2022-03-18 13:52:10|1137||1137||1137||1137||525
1647611540000|2022-03-18 13:52:20||1135.5||1135.5||1135.5||1135.5|1
1647611570000|2022-03-18 13:52:50|1136||1136||1136||1136||1
1647611580000|2022-03-18 13:53:00|1135.5|1134|1135|1134|1135.5|1134|1135|1134|152
1647611590000|2022-03-18 13:53:10|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|105
1647611600000|2022-03-18 13:53:20|1135|1134|1135.5|1134.5|1135.5|1134.5|1135|1134|466
1647611620000|2022-03-18 13:53:40|||||||||114
1647611630000|2022-03-18 13:53:50|1135||1135.5||1135.5||1135||94
1647611650000|2022-03-18 13:54:10|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|249
1647611670000|2022-03-18 13:54:30|1135.5|1135|1135.5|1135|1135.5|1135|1135.5|1135|179
1647611710000|2022-03-18 13:55:10|1136||1136||1136||1136||319
1647611720000|2022-03-18 13:55:20|1135.5|1135.5|1136.5|1135.5|1137|1135.5|1135.5|1135.5|123
1647611760000|2022-03-18 13:56:00|||||||||131
1647611780000|2022-03-18 13:56:20|1136|1135|1135.5|1135|1136|1135|1135.5|1135|7
1647611790000|2022-03-18 13:56:30|1135|1134|1135|1134|1135|1134|1135|1134|30
1647611800000|2022-03-18 13:56:40|1134.5||1134.5||1134.5||1134.5||53
1647611810000|2022-03-18 13:56:50|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|139
1647611820000|2022-03-18 13:57:00|||||||||2000
1647611830000|2022-03-18 13:57:10|1135.5|1134.5|1135|1133.5|1135.5|1134.5|1135|1133.5|142
1647611860000|2022-03-18 13:57:40|1136|1134|1136.5|1135|1136.5|1135|1136|1134|3
1647611910000|2022-03-18 13:58:30|||||||||30
1647611930000|2022-03-18 13:58:50|1135|1133.5|1135.5|1134|1135.5|1134|1135|1133.5|255
1647611940000|2022-03-18 13:59:00|1136|1135|1136|1134|1136|1135|1135.5|1134|151
1647611950000|2022-03-18 13:59:10|1135.5||1135||1135.5||1135||0
1647612000000|2022-03-18 14:00:00|||||||||3
1647612010000|2022-03-18 14:00:10|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|20
1647612020000|2022-03-18 14:00:20|1135.5|1134.5|1135|1134.5|1135.5|1134.5|1135|1134.5|967
1647612030000|2022-03-18 14:00:30|1135.5|1135|1137.5|1136|1137.5|1136|1135.5|1135|871
1647612040000|2022-03-18 14:00:40|1139|1138|1139|1138|1139|1138|1138.5|1138|211
1647612050000|2022-03-18 14:00:50|||||||||283
1647612060000|2022-03-18 14:01:00|1138.5|1137.5|1138.5|1137.5|1139|1137.5|1138.5|1137.5|127
1647612070000|2022-03-18 14:01:10|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|27
1647612080000|2022-03-18 14:01:20|1139.5|1139|1139.5|1139|1139.5|1139|1139.5|1139|160
1647612090000|2022-03-18 14:01:30|||||||||32
1647612110000|2022-03-18 14:01:50||1138||1138||1138||1138|134
1647612120000|2022-03-18 14:02:00|1142|1138.5|1142.5|1141|1142.5|1141|1142|1138|101
1647612130000|2022-03-18 14:02:10|1142|1140|1141.5|1140|1142|1140|1141.5|1140|201
1647612140000|2022-03-18 14:02:20|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1139|150
1647612160000|2022-03-18 14:02:40|1142|1140.5|1142|1140.5|1142|1140.5|1142|1140.5|201
1647612190000|2022-03-18 14:03:10|||||||||525
1647612210000|2022-03-18 14:03:30|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|66
1647612250000|2022-03-18 14:04:10|1143|1141.5|1142.5|1141.5|1143|1141.5|1142.5|1141.5|466
1647612280000|2022-03-18 14:04:40|||||||||108
1647612290000|2022-03-18 14:04:50|||||||||310
1647612300000|2022-03-18 14:05:00|||||||||1000
1647612320000|2022-03-18 14:05:20|1144|1142|1144|1142|1144|1142|1144|1142|166
1647612330000|2022-03-18 14:05:30|1145|1143|1145|1143|1145|1143|1145|1143|1347
1647612350000|2022-03-18 14:05:50|1144.5||1144.5||1144.5||1144.5||123
1647612370000|2022-03-18 14:06:10|||||||||1000
1647612390000|2022-03-18 14:06:30||1143.5||1143||1143.5||1143|50
1647612400000|2022-03-18 14:06:40|1144||1144||1144||1144||587
1647612410000|2022-03-18 14:06:50|1143|1141|1142|1141|1143|1141|1142|1141|190
1647612420000|2022-03-18 14:07:00|||||||||1309
1647612430000|2022-03-18 14:07:10|||||||||100
1647612450000|2022-03-18 14:07:30|1141|1139|1141|1140|1141|1140|1141|1139|461
1647612460000|2022-03-18 14:07:40||1140.5||1140.5||1140.5||1140.5|38
1647612470000|2022-03-18 14:07:50|1143|1141|1143|1141|1143|1141|1143|1141|28
1647612480000|2022-03-18 14:08:00|1144|1142.5|1145|1143.5|1145|1143.5|1144|1142.5|304
1647612490000|2022-03-18 14:08:10|1144.5||1144||1144.5||1144||0
1647612500000|2022-03-18 14:08:20|||||||||10
1647612510000|2022-03-18 14:08:30|1144.5|1143|1144|1143.5|1144.5|1143.5|1144|1143|439
1647612520000|2022-03-18 14:08:40|1144.5||1144.5||1144.5||1144.5||344
1647612540000|2022-03-18 14:09:00|1145.5|1144|1145.5|1144|1145.5|1144|1145.5|1144|121
1647612550000|2022-03-18 14:09:10|||||||||200
1647612580000|2022-03-18 14:09:40|1147|1145|1147|1146.5|1147|1146.5|1147|1145|365
1647612590000|2022-03-18 14:09:50|1146|1145|1145.5|1144|1146|1145|1145.5|1144|320
1647612600000|2022-03-18 14:10:00|1145|1143|1144.5|1143|1145.5|1143|1144.5|1143|31
1647612610000|2022-03-18 14:10:10|1146|1144|1148.5|1147|1148.5|1147|1146|1144|430
1647612620000|2022-03-18 14:10:20|1148|1146.5|1148|1146.5|1148|1146.5|1148|1146.5|0
1647612630000|2022-03-18 14:10:30||1147||1147||1147||1147|0
1647612650000|2022-03-18 14:10:50|||||||||1
1647612670000|2022-03-18 14:11:10|1147.5|1146.5|1148|1146.5|1148|1146.5|1147.5|1146.5|39
1647612680000|2022-03-18 14:11:20|1147.5||1147.5||1147.5||1147.5||0
1647612700000|2022-03-18 14:11:40|1149|1148|1149|1148|1149|1148|1149|1148|188
1647612710000|2022-03-18 14:11:50|1147.5|1145.5|1147.5|1145.5|1147.5|1145.5|1147.5|1145.5|230
1647612720000|2022-03-18 14:12:00|1147|1144.5|1145.5|1144.5|1147|1144.5|1145.5|1144.5|103
1647612730000|2022-03-18 14:12:10|1146.5|1145.5|1147|1145.5|1147|1145.5|1146.5|1145|69
1647612740000|2022-03-18 14:12:20|||||||||3483
1647612780000|2022-03-18 14:13:00||1146||1146.5||1146.5||1146|454
1647612790000|2022-03-18 14:13:10|1149|1147|1149|1147|1149|1147|1149|1147|38
1647612800000|2022-03-18 14:13:20|1148.5|1147.5|1149|1147.5|1149|1147.5|1148.5|1147.5|0
1647612810000|2022-03-18 14:13:30|1148.5||1148.5||1148.5||1148.5||103
1647612830000|2022-03-18 14:13:50|||||||||10
1647612840000|2022-03-18 14:14:00|||||||||97
1647612850000|2022-03-18 14:14:10|1149|1148|1149|1148|1149|1148|1149|1148|316
1647612860000|2022-03-18 14:14:20|1148|1147|1147.5|1146.5|1148|1147|1147.5|1146.5|67
1647612880000|2022-03-18 14:14:40||1146||1146||1146||1146|119
1647612900000|2022-03-18 14:15:00|||||||||18092
1647612920000|2022-03-18 14:15:20|1146.5|1145.5|1146.5|1145.5|1147|1145.5|1146.5|1145.5|382
1647612930000|2022-03-18 14:15:30|1146||1146||1146||1146||0
1647612940000|2022-03-18 14:15:40||1144.5||1145||1145||1144.5|272
1647612950000|2022-03-18 14:15:50|1145.5|1144|1145.5|1144|1145.5|1144|1145.5|1144|150
1647612960000|2022-03-18 14:16:00|1145|1143.5|1144.5|1143.5|1145|1143.5|1144.5|1143.5|712
1647612970000|2022-03-18 14:16:10|1144|1143|1143.5|1142|1144|1143|1143.5|1142|169
1647612980000|2022-03-18 14:16:20|1144|1142.5|1143.5|1142.5|1144|1142.5|1143.5|1142.5|658
1647612990000|2022-03-18 14:16:30|||||||||112
1647613010000|2022-03-18 14:16:50|1143||1143||1143||1143||0
1647613020000|2022-03-18 14:17:00|1143.5||1143||1143.5||1143||204
1647613030000|2022-03-18 14:17:10|1142.5|1141.5|1143|1141.5|1143|1141.5|1142.5|1141.5|2
1647613040000|2022-03-18 14:17:20|1142.5||1142.5||1142.5||1142.5||3
1647613060000|2022-03-18 14:17:40||1141||1141||1141||1141|234
1647613080000|2022-03-18 14:18:00|1142||1142.5||1142.5||1142||0
1647613100000|2022-03-18 14:18:20|1142|1143|1146|1144.5|1146|1144.5|1142|1143|1022
1647613110000|2022-03-18 14:18:30||1145||1145||1145||1145|143
1647613120000|2022-03-18 14:18:40|||||||||127
1647613130000|2022-03-18 14:18:50|||||||||420
1647613160000|2022-03-18 14:19:20||1145.5||1145.5||1145.5||1145.5|0
1647613190000|2022-03-18 14:19:50||1145||1145||1145||1145|959
1647613200000|2022-03-18 14:20:00|1145.5|1144|1145|1144|1146|1144|1145|1144|124
1647613210000|2022-03-18 14:20:10|||||||||7
1647613270000|2022-03-18 14:21:10|1147.5|1146|1147.5|1146.5|1147.5|1146.5|1147.5|1146|29
1647613300000|2022-03-18 14:21:40|1149|1147|1149|1147|1149|1147|1149|1147|144
1647613310000|2022-03-18 14:21:50|||||||||21
1647613340000|2022-03-18 14:22:20|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|331
1647613350000|2022-03-18 14:22:30|1149||1149.5||1149.5||1149||112
1647613360000|2022-03-18 14:22:40|||||||||22410
1647613370000|2022-03-18 14:22:50|1149|1148|1149|1148|1149|1148|1149|1148|71
1647613390000|2022-03-18 14:23:10|||||||||3
1647613400000|2022-03-18 14:23:20|1148|1147|1148|1147|1148|1147|1148|1147|147
1647613410000|2022-03-18 14:23:30|1147|1146.5|1147|1146.5|1147|1146.5|1147|1146.5|219
1647613420000|2022-03-18 14:23:40|1146.5|1146|1147|1146|1147|1146|1146.5|1146|96
1647613430000|2022-03-18 14:23:50|1146.5|1146.5|1147.5|1146.5|1147.5|1147|1146.5|1146.5|252
1647613440000|2022-03-18 14:24:00|1148.5|1147|1148|1146.5|1148.5|1147|1148|1146.5|108
1647613450000|2022-03-18 14:24:10|1147.5||1147.5||1147.5||1147.5||0
1647613490000|2022-03-18 14:24:50|||||||||90
1647613500000|2022-03-18 14:25:00|1147|1146|1147.5|1146.5|1147.5|1146.5|1147|1146|124
1647613510000|2022-03-18 14:25:10|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|119
1647613520000|2022-03-18 14:25:20|1146||1146||1146||1146||0
1647613540000|2022-03-18 14:25:40|1147||1147||1147||1147||140
1647613550000|2022-03-18 14:25:50|1146.5||1146.5||1146.5||1146.5||0
1647613600000|2022-03-18 14:26:40|||||||||2000
1647613610000|2022-03-18 14:26:50|1147|1146|1147|1146|1147|1146|1147|1146|42
1647613620000|2022-03-18 14:27:00|1147.5||1147||1147.5||1147||105
1647613640000|2022-03-18 14:27:20|1146.5||1146.5||1146.5||1146.5||364
1647613670000|2022-03-18 14:27:50|1147|1145.5|1146.5|1145.5|1147|1145.5|1146.5|1145.5|113
1647613700000|2022-03-18 14:28:20|1146||1147||1147||1146||1042
1647613710000|2022-03-18 14:28:30|1146.5||1146.5||1146.5||1146.5||0
1647613720000|2022-03-18 14:28:40|1147|1146|1147|1146|1147|1146|1147|1146|36
1647613780000|2022-03-18 14:29:40|1147.5|1146.5|1147.5|1146.5|1147.5|1146.5|1147.5|1146.5|125
1647613790000|2022-03-18 14:29:50|1147||1147||1147||1147||0
1647613800000|2022-03-18 14:30:00|1148|1147|1150|1148.5|1150|1148.5|1148|1147|254
1647613820000|2022-03-18 14:30:20|||||||||285
1647613840000|2022-03-18 14:30:40||1149||1149||1149||1149|0
1647613860000|2022-03-18 14:31:00|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|19
1647613870000|2022-03-18 14:31:10|||||||||450
1647613880000|2022-03-18 14:31:20|1149||1149||1149||1149||108
1647613890000|2022-03-18 14:31:30|1149.5|1149|1149.5|1149|1149.5|1149|1149.5|1149|247
1647613900000|2022-03-18 14:31:40|1150.5|1149.5|1150|1149.5|1150.5|1149.5|1150|1149.5|362
1647613910000|2022-03-18 14:31:50|1150.5||1150.5||1150.5||1150.5||132
1647613920000|2022-03-18 14:32:00|1152|1150|1152|1150|1152|1150|1152|1150|486
1647613940000|2022-03-18 14:32:20|1151.5|1150.5|1152|1151|1152|1151|1151.5|1150.5|0
1647613950000|2022-03-18 14:32:30|1151.5|1150|1151.5|1150|1151.5|1150|1151.5|1150|27
1647614000000|2022-03-18 14:33:20|1151||1151||1151||1151||0
1647614010000|2022-03-18 14:33:30|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148|1700
1647614020000|2022-03-18 14:33:40|1149||1149.5||1149.5||1149||1942
1647614030000|2022-03-18 14:33:50|||||||||39
1647614040000|2022-03-18 14:34:00|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|14
1647614050000|2022-03-18 14:34:10|1148.5|1148|1148.5|1148|1148.5|1148|1148.5|1148|510
1647614060000|2022-03-18 14:34:20|1148|1146.5|1148|1147|1148|1147|1148|1146.5|63
1647614070000|2022-03-18 14:34:30|1147.5||1147.5||1147.5||1147.5||671
1647614080000|2022-03-18 14:34:40|1148||1148||1148||1147.5||142
1647614090000|2022-03-18 14:34:50|1147.5|1146.5|1148|1146|1148|1146.5|1147.5|1146|484
1647614100000|2022-03-18 14:35:00|1147.5|1147|1149|1148|1149|1148|1147.5|1147|331
1647614160000|2022-03-18 14:36:00|||||||||302
1647614170000|2022-03-18 14:36:10|1150.5|1149|1149.5|1148|1150.5|1149|1149|1148|106
1647614180000|2022-03-18 14:36:20|1149|1147|1148|1147|1149|1147|1148|1147|3
1647614200000|2022-03-18 14:36:40|1149|1147.5|1148.5|1147|1149|1147.5|1148.5|1147|278
1647614240000|2022-03-18 14:37:20|1147|1146|1147|1146|1147|1146|1147|1146|70
1647614250000|2022-03-18 14:37:30|||||||||150
1647614270000|2022-03-18 14:37:50|||||||||13
1647614280000|2022-03-18 14:38:00|1146.5|1146.5|1148|1146.5|1148|1146.5|1146.5|1146.5|3
1647614290000|2022-03-18 14:38:10|1147.5||1147.5||1147.5||1147.5||0
1647614300000|2022-03-18 14:38:20|||||||||335
1647614310000|2022-03-18 14:38:30|1146|1144.5|1146|1144.5|1146|1144.5|1146|1144.5|329
1647614320000|2022-03-18 14:38:40|1147|1145|1147|1145|1147|1145|1147|1145|458
1647614330000|2022-03-18 14:38:50|1146.5||1146.5||1146.5||1146.5||100
1647614360000|2022-03-18 14:39:20|1145.5||1146.5||1146.5||1145.5||127
1647614370000|2022-03-18 14:39:30|1145.5||1146.5||1146.5||1145.5||150
1647614390000|2022-03-18 14:39:50|1146|1144.5|1144.5|1143|1146|1144.5|1144.5|1143|303
1647614420000|2022-03-18 14:40:20|1144|1142.5|1143|1142.5|1144|1142.5|1143|1142.5|630
1647614430000|2022-03-18 14:40:30||1142||1142||1142||1142|122
1647614440000|2022-03-18 14:40:40|||||||||40
1647614450000|2022-03-18 14:40:50|||||||||35
1647614460000|2022-03-18 14:41:00|1143.5||1143.5||1144||1143.5||76
1647614470000|2022-03-18 14:41:10|1144|1143|1144|1143|1144|1143|1144|1143|101
1647614480000|2022-03-18 14:41:20|||||||||444
1647614510000|2022-03-18 14:41:50|1144.5|1143.5|1144|1143.5|1144.5|1143.5|1144|1143.5|418
1647614520000|2022-03-18 14:42:00|1144.5||1144.5||1144.5||1144.5||278
1647614540000|2022-03-18 14:42:20|||||||||986
1647614590000|2022-03-18 14:43:10|||||||||185
1647614660000|2022-03-18 14:44:20|1144|1143|1144|1143|1144|1143.5|1144|1143|122
1647614670000|2022-03-18 14:44:30|1143|1142|1142.5|1142|1143|1142|1142.5|1142|111
1647614690000|2022-03-18 14:44:50||1141.5||1141.5||1141.5||1141.5|2
1647614700000|2022-03-18 14:45:00|||||||||1032
1647614720000|2022-03-18 14:45:20|1143||1143||1143||1143||528
1647614740000|2022-03-18 14:45:40|1142.5|1142|1142.5|1141.5|1142.5|1142|1142.5|1141.5|148
1647614750000|2022-03-18 14:45:50||1142||1142||1142||1142|0
1647614800000|2022-03-18 14:46:40|1142|1141|1142|1141|1142|1141|1142|1141|5
1647614810000|2022-03-18 14:46:50|||||||||103
1647614820000|2022-03-18 14:47:00|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|2
1647614850000|2022-03-18 14:47:30|1144||1143.5||1144||1143.5||62
1647614880000|2022-03-18 14:48:00|1144||1144||1144||1144||0
1647614910000|2022-03-18 14:48:30|1143.5|1143|1144|1143|1144|1143|1143.5|1143|273
1647614930000|2022-03-18 14:48:50|||||||||256
1647614940000|2022-03-18 14:49:00|1145.5|1144.5|1146.5|1145.5|1146.5|1145.5|1145.5|1144.5|160
1647614950000|2022-03-18 14:49:10|1146|1146|1146.5|1145.5|1146.5|1146|1146|1145.5|252
1647614960000|2022-03-18 14:49:20|1146|1144.5|1146|1145|1146|1145|1146|1144.5|795
1647614990000|2022-03-18 14:49:50|1145.5||1146||1146||1145.5||78
1647615000000|2022-03-18 14:50:00|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|199
1647615010000|2022-03-18 14:50:10|1145|1144|1145|1144|1145.5|1144|1145|1144|105
1647615020000|2022-03-18 14:50:20|||||||||180
1647615040000|2022-03-18 14:50:40|1146.5|1146|1148|1147|1148|1147|1146.5|1146|653
1647615060000|2022-03-18 14:51:00|||||||||43
1647615080000|2022-03-18 14:51:20|1147.5|1145.5|1147.5|1146|1147.5|1146|1146.5|1145.5|160
1647615090000|2022-03-18 14:51:30|||||||||550
1647615140000|2022-03-18 14:52:20|1147|1146.5|1147|1146.5|1147|1146.5|1147|1146.5|0
1647615150000|2022-03-18 14:52:30|1148|1147|1148|1147|1148|1147|1148|1147|48
1647615160000|2022-03-18 14:52:40|1147.5||1147.5||1148||1147.5||72
1647615170000|2022-03-18 14:52:50||1146.5||1146.5||1146.5||1146.5|2
1647615180000|2022-03-18 14:53:00|1147|1146|1147|1146|1147|1146.5|1147|1146|14
1647615200000|2022-03-18 14:53:20|1146.5|1146.5|1146.5|1146|1146.5|1146.5|1146.5|1146|198
1647615210000|2022-03-18 14:53:30|1147||1147||1147||1147||150
1647615220000|2022-03-18 14:53:40|1146.5|1145.5|1146|1145|1146.5|1145.5|1146|1145|172
1647615240000|2022-03-18 14:54:00|1145.5||1146||1146||1145.5||133
1647615250000|2022-03-18 14:54:10|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|161
1647615260000|2022-03-18 14:54:20|1147|1146|1147|1146|1147|1146|1147|1146|177
1647615270000|2022-03-18 14:54:30|1146.5||1146.5||1146.5||1146.5||0
1647615280000|2022-03-18 14:54:40|1147||1146.5||1147||1146.5||185
1647615290000|2022-03-18 14:54:50|1147||1147||1147||1147||31
1647615300000|2022-03-18 14:55:00|1146.5|1147|1148.5|1147.5|1149|1148|1146.5|1147|779
1647615320000|2022-03-18 14:55:20|||||||||215
1647615330000|2022-03-18 14:55:30|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1148|86
1647615350000|2022-03-18 14:55:50||1148.5||1148.5||1148.5||1148.5|0
1647615360000|2022-03-18 14:56:00|||||||||356
1647615370000|2022-03-18 14:56:10|1150|1149|1151|1149.5|1151|1149.5|1150|1149|201
1647615380000|2022-03-18 14:56:20|1149.5|1148.5|1149|1148.5|1149.5|1148.5|1149|1148.5|307
1647615390000|2022-03-18 14:56:30|1149.5||1149.5||1149.5||1149.5||0
1647615410000|2022-03-18 14:56:50|1150|1149|1150|1149|1150|1149|1150|1149|245
1647615420000|2022-03-18 14:57:00|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|246
1647615430000|2022-03-18 14:57:10||1149||1149.5||1149.5||1149|117
1647615450000|2022-03-18 14:57:30|1150||1150||1150||1150||0
1647615460000|2022-03-18 14:57:40|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|12
1647615470000|2022-03-18 14:57:50|||||||||59
1647615480000|2022-03-18 14:58:00|||||||||476
1647615510000|2022-03-18 14:58:30|1150|1149|1150|1149|1150|1149|1150|1149|43
1647615520000|2022-03-18 14:58:40|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|277
1647615530000|2022-03-18 14:58:50|1150||1150.5||1150.5||1150||346
1647615540000|2022-03-18 14:59:00|1151.5|1151|1151.5|1150.5|1151.5|1151|1151.5|1150.5|336
1647615550000|2022-03-18 14:59:10|||||||||100
1647615560000|2022-03-18 14:59:20|||||||||111
1647615600000|2022-03-18 15:00:00|1151|1150|1151|1150|1151|1150|1151|1150|330
1647615620000|2022-03-18 15:00:20|1152|1150.5|1152|1150.5|1152|1150.5|1152|1150.5|298
1647615630000|2022-03-18 15:00:30|||||||||89
1647615640000|2022-03-18 15:00:40||1151||1151||1151||1151|0
1647615650000|2022-03-18 15:00:50|1152.5|1151.5|1151.5|1150.5|1152.5|1151.5|1151.5|1150.5|1208
1647615670000|2022-03-18 15:01:10||1151||1151||1151||1151|583
1647615680000|2022-03-18 15:01:20|1153.5|1152|1153.5|1152|1153.5|1152|1153.5|1152|290
1647615690000|2022-03-18 15:01:30|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1234
1647615720000|2022-03-18 15:02:00|||||||||899
1647615740000|2022-03-18 15:02:20|1151||1151||1151||1151||5412
1647615750000|2022-03-18 15:02:30||1150||1150||1150||1150|731
1647615760000|2022-03-18 15:02:40|1150.5|1149.5|1152|1151|1152|1151|1150.5|1149.5|958
1647615770000|2022-03-18 15:02:50|1151.5||1151.5||1151.5||1151.5||0
1647615780000|2022-03-18 15:03:00||1150.5||1150.5||1150.5||1150.5|3
1647615790000|2022-03-18 15:03:10|1152|1151|1152|1151|1152|1151|1152|1151|23
1647615800000|2022-03-18 15:03:20|1151.5|1152|1153.5|1152|1153.5|1152|1151.5|1152|563
1647615810000|2022-03-18 15:03:30|1154.5|1153.5|1154|1153.5|1154.5|1153.5|1154|1153.5|130
1647615820000|2022-03-18 15:03:40||1153||1153||1153||1152.5|57
1647615850000|2022-03-18 15:04:10|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|107
1647615860000|2022-03-18 15:04:20|1154|1154|1154.5|1154|1154.5|1154|1154|1154|2
1647615870000|2022-03-18 15:04:30|1157|1155.5|1157|1155.5|1157|1155.5|1157|1155.5|654
1647615890000|2022-03-18 15:04:50|1156|1155|1156.5|1155|1156.5|1155|1156|1155|11
1647615960000|2022-03-18 15:06:00|1155.5|1154.5|1154.5|1153.5|1155.5|1154.5|1154.5|1153.5|373
1647615970000|2022-03-18 15:06:10|1154|1152.5|1154|1152.5|1154|1152.5|1154|1152.5|93
1647615980000|2022-03-18 15:06:20|1154.5|1153|1154.5|1153|1154.5|1153|1154.5|1153|153
1647616020000|2022-03-18 15:07:00||1153.5||1153.5||1153.5||1153.5|0
1647616030000|2022-03-18 15:07:10|1155|1154.5|1156.5|1155|1156.5|1155|1155|1154.5|244
1647616040000|2022-03-18 15:07:20||1155.5||1155.5||1155.5||1155.5|0
1647616060000|2022-03-18 15:07:40|1156|1155|1156.5|1155|1156.5|1155|1156|1155|80
1647616090000|2022-03-18 15:08:10|||||||||52
1647616110000|2022-03-18 15:08:30|1156||1156||1156.5||1156||177
1647616130000|2022-03-18 15:08:50|1154.5|1154|1154.5|1153.5|1154.5|1154|1154.5|1153.5|398
1647616140000|2022-03-18 15:09:00|1154|1153|1154|1153|1154|1153|1154|1153|156
1647616170000|2022-03-18 15:09:30|||||||||573
1647616180000|2022-03-18 15:09:40|1153.5|1152|1153.5|1152.5|1154|1152.5|1153.5|1152|324
1647616190000|2022-03-18 15:09:50|1153||1153.5||1153.5||1153||452
1647616200000|2022-03-18 15:10:00|1153||1153||1153||1153||0
1647616210000|2022-03-18 15:10:10|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|220
1647616220000|2022-03-18 15:10:20||1150.5||1150.5||1150.5||1150.5|104
1647616230000|2022-03-18 15:10:30|1152||1152||1152||1152||0
1647616250000|2022-03-18 15:10:50|||||||||1071
1647616300000|2022-03-18 15:11:40|1153|1152|1156|1155.5|1156|1155.5|1153|1152|235
1647616310000|2022-03-18 15:11:50|||||||||175
1647616320000|2022-03-18 15:12:00|1157.5|1156|1157.5|1156|1157.5|1156|1157.5|1156|220
1647616330000|2022-03-18 15:12:10|1157|1156.5|1157|1156.5|1157|1156.5|1157|1156.5|329
1647616340000|2022-03-18 15:12:20|||||||||237
1647616360000|2022-03-18 15:12:40|1158.5|1157|1158.5|1157|1158.5|1157|1158.5|1157|223
1647616370000|2022-03-18 15:12:50|1157.5|1156.5|1157|1156.5|1157.5|1156.5|1157|1156.5|361
1647616390000|2022-03-18 15:13:10|1157.5|1157|1157|1156.5|1157.5|1157|1157|1156.5|55
1647616400000|2022-03-18 15:13:20||1156||1156||1156||1156|923
1647616420000|2022-03-18 15:13:40|||||||||89
1647616470000|2022-03-18 15:14:30|1156.5||1156.5||1156.5||1156.5||0
1647616480000|2022-03-18 15:14:40|1156|1155.5|1155.5|1154|1156|1155.5|1155.5|1154|43
1647616490000|2022-03-18 15:14:50|1155||1155||1155||1155||0
1647616500000|2022-03-18 15:15:00|1154.5|1153|1154.5|1153|1154.5|1153|1154.5|1153|4
1647616510000|2022-03-18 15:15:10|1154|1152.5|1151|1150|1154|1152.5|1151|1150|1191
1647616520000|2022-03-18 15:15:20|1154|1153|1155|1154|1155|1154|1154|1153|918
1647616530000|2022-03-18 15:15:30|1156|1154.5|1156|1155|1156|1155|1156|1154.5|156
1647616540000|2022-03-18 15:15:40|1157|1156|1157|1156|1157|1156|1157|1156|1220
1647616550000|2022-03-18 15:15:50|1157.5|1156.5|1159|1157.5|1159|1157.5|1157.5|1156.5|554
1647616560000|2022-03-18 15:16:00||1158.5||1158.5||1158.5||1158.5|16
1647616570000|2022-03-18 15:16:10|1158|1157|1156.5|1155|1158|1157|1156.5|1155|368
1647616580000|2022-03-18 15:16:20|1156|1156.5|1158|1156.5|1158|1156.5|1156|1156.5|42
1647616600000|2022-03-18 15:16:40||1157||1157||1157||1157|0
1647616610000|2022-03-18 15:16:50|1159|1157.5|1159|1157.5|1159|1157.5|1159|1157.5|15
1647616650000|2022-03-18 15:17:30|1158.5|1158|1159|1158|1159|1158|1158.5|1158|62
1647616660000|2022-03-18 15:17:40|1158.5|1159|1160.5|1159|1160.5|1159|1158.5|1159|275
1647616690000|2022-03-18 15:18:10|1161.5|1159.5|1161.5|1160.5|1161.5|1160.5|1161.5|1159.5|246
1647616700000|2022-03-18 15:18:20|||||||||224
1647616710000|2022-03-18 15:18:30|||||||||24
1647616720000|2022-03-18 15:18:40|1162|1161.5|1162|1161.5|1162|1161.5|1162|1161.5|161
1647616730000|2022-03-18 15:18:50|1162.5||1162.5||1163||1162.5||77
1647616750000|2022-03-18 15:19:10|||||||||22
1647616780000|2022-03-18 15:19:40|1161.5|1161|1161|1159.5|1161.5|1161|1161|1159.5|179
1647616790000|2022-03-18 15:19:50|1160.5|1159|1160.5|1159.5|1160.5|1159.5|1160.5|1159|3
1647616800000|2022-03-18 15:20:00|1160|1159|1160|1159|1160|1159|1160|1159|88
1647616810000|2022-03-18 15:20:10|1159.5||1160||1160||1159.5||139
1647616820000|2022-03-18 15:20:20|1161.5|1160.5|1162.5|1161.5|1162.5|1161.5|1161.5|1160.5|569
1647616830000|2022-03-18 15:20:30|1161.5|1160.5|1161.5|1161|1161.5|1161|1161.5|1160|135
1647616840000|2022-03-18 15:20:40|1163|1160|1163|1161|1163|1161|1163|1160|553
1647616850000|2022-03-18 15:20:50|1162.5|1161.5|1163|1161.5|1163|1161.5|1162|1161.5|119
1647616870000|2022-03-18 15:21:10|1161|1160.5|1161|1159|1161|1160.5|1161|1159|33
1647616890000|2022-03-18 15:21:30|1161.5|1159.5|1161.5|1160|1161.5|1160|1161.5|1159.5|130
1647616900000|2022-03-18 15:21:40||1160.5||1160||1160.5||1160|0
1647616910000|2022-03-18 15:21:50|||||||||223
1647616940000|2022-03-18 15:22:20|1161||1161||1161||1161||0
1647616950000|2022-03-18 15:22:30|1161.5||1160.5||1161.5||1160.5||108
1647616960000|2022-03-18 15:22:40|1161||1161||1161||1161||28
1647616970000|2022-03-18 15:22:50|||||||||610
1647616980000|2022-03-18 15:23:00|||||||||272
1647616990000|2022-03-18 15:23:10|||||||||253
1647617000000|2022-03-18 15:23:20|1161.5|1160.5|1163.5|1161.5|1163.5|1161.5|1161.5|1160.5|253
1647617010000|2022-03-18 15:23:30|1162.5|1162|1163|1162|1163|1162.5|1162.5|1162|232
1647617020000|2022-03-18 15:23:40|1162.5||1162.5||1162.5||1162.5||0
1647617030000|2022-03-18 15:23:50|1163||1163||1163||1163||5
1647617080000|2022-03-18 15:24:40|1165|1163.5|1163.5|1162|1165|1163.5|1163.5|1162|649
1647617090000|2022-03-18 15:24:50|1163|1161.5|1163|1161.5|1163|1161.5|1163|1161.5|429
1647617100000|2022-03-18 15:25:00||1162||1162||1162||1162|0
1647617130000|2022-03-18 15:25:30|1162|1161|1162|1161|1162|1161|1162|1161|114
1647617140000|2022-03-18 15:25:40|1163|1161.5|1163|1161.5|1163|1161.5|1163|1161.5|39
1647617160000|2022-03-18 15:26:00|1163.5|1162|1164|1162.5|1164|1162.5|1163.5|1161.5|68
1647617240000|2022-03-18 15:27:20|1164.5|1163.5|1164.5|1163.5|1164.5|1164|1164.5|1163.5|190
1647617250000|2022-03-18 15:27:30|1165.5|1164|1165.5|1164|1165.5|1164|1165.5|1164|358
1647617260000|2022-03-18 15:27:40|1165||1165||1165||1165||175
1647617280000|2022-03-18 15:28:00|1164|1163.5|1163.5|1162.5|1164|1163.5|1163.5|1161.5|837
1647617330000|2022-03-18 15:28:50|1164|1163|1164|1163|1164|1163|1164|1163|659
1647617340000|2022-03-18 15:29:00|||||||||47
1647617350000|2022-03-18 15:29:10|1165|1164.5|1165|1164.5|1165|1164.5|1165|1164.5|329
1647617360000|2022-03-18 15:29:20|1164.5|1163.5|1164|1163|1164.5|1163.5|1164|1163|304
1647617380000|2022-03-18 15:29:40||1163.5||1163.5||1163.5||1163.5|0
1647617390000|2022-03-18 15:29:50|||||||||441
1647617400000|2022-03-18 15:30:00|||||||||27
1647617410000|2022-03-18 15:30:10|1165|1164|1164.5|1164|1165|1164|1164.5|1164|36
1647617420000|2022-03-18 15:30:20|||||||||20
1647617430000|2022-03-18 15:30:30|1166|1164.5|1166.5|1164.5|1166.5|1164.5|1165.5|1164.5|131
1647617440000|2022-03-18 15:30:40|1166||1166||1166||1166||1554
1647617450000|2022-03-18 15:30:50|||||||||497
1647617460000|2022-03-18 15:31:00|||||||||369
1647617470000|2022-03-18 15:31:10||1165||1165||1165||1165|517
1647617480000|2022-03-18 15:31:20|1168.5|1165.5|1167.5|1167|1168.5|1167|1167.5|1165.5|1187
1647617490000|2022-03-18 15:31:30|1169|1167.5|1169|1167.5|1169|1167.5|1169|1167.5|136
1647617500000|2022-03-18 15:31:40||1168||1168||1168||1168|0
1647617510000|2022-03-18 15:31:50|1171.5|1170.5|1172|1171.5|1172.5|1171.5|1171.5|1170.5|949
1647617520000|2022-03-18 15:32:00|1171|1171|1168|1167|1171|1171|1168|1167|2246
1647617540000|2022-03-18 15:32:20|1169.5|1168|1169.5|1169|1169.5|1169|1169.5|1168|608
1647617550000|2022-03-18 15:32:30|1170|1168.5|1170.5|1169.5|1170.5|1169.5|1170|1168.5|1131
1647617560000|2022-03-18 15:32:40|1171|1170|1170|1169|1171|1170|1170|1169|129
1647617570000|2022-03-18 15:32:50|1170.5|1169.5|1172|1170.5|1172|1170.5|1170.5|1169.5|333
1647617580000|2022-03-18 15:33:00|1173|1171|1171|1170|1173|1171.5|1171|1170|3743
1647617590000|2022-03-18 15:33:10|1170.5||1171||1171||1170.5||0
1647617600000|2022-03-18 15:33:20|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1216
1647617610000|2022-03-18 15:33:30|1171|1170|1172.5|1171.5|1172.5|1171.5|1171|1170|112
1647617620000|2022-03-18 15:33:40|||||||||13
1647617630000|2022-03-18 15:33:50|||||||||24
1647617650000|2022-03-18 15:34:10|||||||||178
1647617660000|2022-03-18 15:34:20|1172|1169.5|1172|1170.5|1172|1170.5|1172|1169.5|295
1647617670000|2022-03-18 15:34:30||1170||1170.5||1170.5||1170|0
1647617680000|2022-03-18 15:34:40|1173.5|1172|1173.5|1172|1173.5|1172|1173|1171.5|356
1647617710000|2022-03-18 15:35:10|||||||||68
1647617730000|2022-03-18 15:35:30|1174.5|1173.5|1176|1174.5|1176.5|1174.5|1174.5|1173.5|929
1647617740000|2022-03-18 15:35:40||1175.5||1174.5||1175.5||1174.5|140
1647617750000|2022-03-18 15:35:50|1175.5||1176||1176||1175.5||224
1647617760000|2022-03-18 15:36:00|1176.5|1175|1176.5|1175.5|1176.5|1175.5|1176|1175|569
1647617770000|2022-03-18 15:36:10|1176|1175|1176|1175|1176|1175|1176|1175|138
1647617800000|2022-03-18 15:36:40|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|239
1647617810000|2022-03-18 15:36:50|1177|1177|1178.5|1177|1179.5|1178.5|1177|1177|2200
1647617820000|2022-03-18 15:37:00|1178|1176.5|1177|1175.5|1178|1176.5|1176.5|1175|342
1647617830000|2022-03-18 15:37:10||1176||1175.5||1176||1175.5|428
1647617840000|2022-03-18 15:37:20|1176.5||1176.5||1176.5||1176.5||101
1647617850000|2022-03-18 15:37:30|||||||||236
1647617860000|2022-03-18 15:37:40|1176|1175|1176.5|1175.5|1177|1175.5|1175.5|1175|854
1647617870000|2022-03-18 15:37:50|1177.5|1176|1177.5|1176|1177.5|1176|1177.5|1176|319
1647617880000|2022-03-18 15:38:00|1177|1175.5|1177|1175.5|1177|1175.5|1177|1175.5|65
1647617890000|2022-03-18 15:38:10|1176||1176||1176||1176||213
1647617900000|2022-03-18 15:38:20|1177.5|1175|1176.5|1176|1177.5|1176.5|1176.5|1175|273
1647617910000|2022-03-18 15:38:30|1178||1178||1178||1178||243
1647617920000|2022-03-18 15:38:40|1177||1177||1177||1177||0
1647617930000|2022-03-18 15:38:50|1178||1177||1178||1177||0
1647617970000|2022-03-18 15:39:30|||||||||153
1647617980000|2022-03-18 15:39:40|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|472
1647617990000|2022-03-18 15:39:50|||||||||43
1647618000000|2022-03-18 15:40:00|1178|1177|1177.5|1177|1178|1177|1177.5|1177|1249
1647618020000|2022-03-18 15:40:20|1178||1178||1178||1178||672
1647618050000|2022-03-18 15:40:50|1179|1178|1179|1178|1179|1178|1179|1178|32
1647618060000|2022-03-18 15:41:00|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|85
1647618070000|2022-03-18 15:41:10|1178|1177|1178.5|1177|1178.5|1177|1178|1177|752
1647618100000|2022-03-18 15:41:40|1178|1176|1178.5|1177|1178.5|1177|1177.5|1176|126
1647618120000|2022-03-18 15:42:00|||||||||549
1647618130000|2022-03-18 15:42:10|1179.5|1178.5|1179.5|1179|1180|1179|1179.5|1178.5|844
1647618140000|2022-03-18 15:42:20|1180||1180||1180||1180||10050
1647618150000|2022-03-18 15:42:30|1178|1178.5|1179|1177.5|1179|1178.5|1178|1177.5|3286
1647618160000|2022-03-18 15:42:40|1178.5|1177|1178|1177|1178.5|1177.5|1178|1177|682
1647618180000|2022-03-18 15:43:00|1178.5|1177.5|1178|1177.5|1178.5|1177.5|1178|1177.5|365
1647618230000|2022-03-18 15:43:50|||||||||267
1647618240000|2022-03-18 15:44:00|||||||||850
1647618250000|2022-03-18 15:44:10|1177.5|1177|1177.5|1177|1177.5|1177|1177.5|1177|173
1647618260000|2022-03-18 15:44:20||1176.5||1176.5||1176.5||1176.5|404
1647618270000|2022-03-18 15:44:30|1178|1177|1178|1177|1178|1177|1178|1177|514
1647618290000|2022-03-18 15:44:50|1178.5|1177.5|1178|1177|1178.5|1177.5|1178|1177|311
1647618300000|2022-03-18 15:45:00|||||||||131
1647618330000|2022-03-18 15:45:30|1177|1176|1177|1176|1177|1176|1177|1176|1015
1647618340000|2022-03-18 15:45:40|1176.5|1175|1176.5|1175|1176.5|1175|1176.5|1175|2080
1647618370000|2022-03-18 15:46:10||1176||1176||1176||1176|178
1647618380000|2022-03-18 15:46:20||1175||1175||1175||1175|105
1647618420000|2022-03-18 15:47:00|1176||1176||1176||1176||383
1647618430000|2022-03-18 15:47:10|||||||||458
1647618440000|2022-03-18 15:47:20|||||||||226
1647618450000|2022-03-18 15:47:30|1175.5|1174|1175.5|1174|1175.5|1174|1175.5|1174|96
1647618480000|2022-03-18 15:48:00|1175||1175||1175||1175||0
1647618490000|2022-03-18 15:48:10|||||||||145
1647618500000|2022-03-18 15:48:20|1174.5||1175||1175||1174.5||1062
1647618510000|2022-03-18 15:48:30|1176|1175|1175.5|1174.5|1176|1175|1175.5|1174.5|202
1647618520000|2022-03-18 15:48:40|||||||||489
1647618530000|2022-03-18 15:48:50|||||||||328
1647618550000|2022-03-18 15:49:10|||||||||126
1647618570000|2022-03-18 15:49:30|1176|1175|1176|1175|1176|1175|1176|1175|41
1647618580000|2022-03-18 15:49:40|||||||||20
1647618610000|2022-03-18 15:50:10|||||||||11
1647618620000|2022-03-18 15:50:20|||||||||42
1647618640000|2022-03-18 15:50:40|1176.5||1176.5||1176.5||1176.5||569
1647618650000|2022-03-18 15:50:50|1176||1176||1176||1176||69
1647618680000|2022-03-18 15:51:20|1175|1173.5|1175|1174|1175|1174|1175|1173.5|405
1647618690000|2022-03-18 15:51:30|1174.5||1174.5||1174.5||1174.5||808
1647618710000|2022-03-18 15:51:50|||||||||30
1647618730000|2022-03-18 15:52:10|1175||1175||1175||1175||2
1647618740000|2022-03-18 15:52:20|1173.5|1172|1174|1173|1174|1173|1173.5|1172|523
1647618750000|2022-03-18 15:52:30|1173.5||1174||1174||1173.5||263
1647618770000|2022-03-18 15:52:50|||||||||178
1647618790000|2022-03-18 15:53:10|||||||||59
1647618840000|2022-03-18 15:54:00|||||||||534
1647618880000|2022-03-18 15:54:40|1172.5|1171|1172.5|1171.5|1172.5|1171.5|1172.5|1171|248
1647618890000|2022-03-18 15:54:50|1172||1172.5||1172.5||1172||200
1647618920000|2022-03-18 15:55:20|1172||1172||1172||1172||215
1647618930000|2022-03-18 15:55:30|1172.5||1172||1172.5||1172||358
1647618940000|2022-03-18 15:55:40|||||||||556
1647618950000|2022-03-18 15:55:50|||||||||214
1647618970000|2022-03-18 15:56:10|1172.5||1172||1172.5||1172||299
1647618980000|2022-03-18 15:56:20|||||||||140
1647618990000|2022-03-18 15:56:30|||||||||41
1647619000000|2022-03-18 15:56:40|1172.5||1172.5||1172.5||1172.5||1044
1647619010000|2022-03-18 15:56:50|||||||||869
1647619040000|2022-03-18 15:57:20|1173|1172|1173|1172|1173|1172|1173|1172|897
1647619050000|2022-03-18 15:57:30|1172.5||1172.5||1173||1172.5||98
1647619060000|2022-03-18 15:57:40|||||||||100
1647619070000|2022-03-18 15:57:50||1171.5||1171.5||1171.5||1171.5|450
1647619080000|2022-03-18 15:58:00|1172|1171|1172|1171|1172|1171|1172|1171|131
1647619100000|2022-03-18 15:58:20|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|534
1647619120000|2022-03-18 15:58:40|||||||||227
1647619130000|2022-03-18 15:58:50|1173|1172|1172.5|1172|1173|1172|1172.5|1172|407
1647619140000|2022-03-18 15:59:00|||||||||157
1647619150000|2022-03-18 15:59:10|1173||1173||1173||1173||111
1647619180000|2022-03-18 15:59:40|1173.5|1173|1174|1173.5|1174|1173.5|1173.5|1173|204
1647619200000|2022-03-18 16:00:00|||||||||667
1647619210000|2022-03-18 16:00:10||1173||1173||1173||1173|97
1647619220000|2022-03-18 16:00:20|||||||||1318
1647619230000|2022-03-18 16:00:30|1175|1173.5|1174.5|1174|1175|1174|1174.5|1173.5|1039
1647619240000|2022-03-18 16:00:40|1175|1174.5|1175.5|1175|1176|1175|1174.5|1174.5|788
1647619250000|2022-03-18 16:00:50|||||||||455
1647619280000|2022-03-18 16:01:20|1176||1176||1176||1176||150
1647619320000|2022-03-18 16:02:00|1176.5|1175.5|1177|1176.5|1177|1176.5|1176.5|1175.5|362
1647619330000|2022-03-18 16:02:10|1178|1177|1178|1176.5|1178.5|1177.5|1178|1176.5|873
1647619340000|2022-03-18 16:02:20|||||||||28
1647619350000|2022-03-18 16:02:30|||||||||213
1647619380000|2022-03-18 16:03:00|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|1279
1647619400000|2022-03-18 16:03:20|1176||1176||1176||1176||2
1647619410000|2022-03-18 16:03:30||1175||1175||1175||1175|134
1647619420000|2022-03-18 16:03:40|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|1401
1647619440000|2022-03-18 16:04:00||1175||1175||1175||1175|327
1647619470000|2022-03-18 16:04:30|1176.5|1175.5|1177|1176|1177|1176|1176.5|1175.5|1278
1647619480000|2022-03-18 16:04:40|1176.5||1176.5||1176.5||1176.5||359
1647619500000|2022-03-18 16:05:00|1177||1177||1177||1177||301
1647619510000|2022-03-18 16:05:10|1177.5|1176.5|1177|1176.5|1177.5|1176.5|1177|1176.5|0
1647619520000|2022-03-18 16:05:20|||||||||1546
1647619530000|2022-03-18 16:05:30|||||||||60
1647619540000|2022-03-18 16:05:40|||||||||200
1647619560000|2022-03-18 16:06:00|1177.5||1178||1178||1177.5||322
1647619570000|2022-03-18 16:06:10|||||||||66
1647619590000|2022-03-18 16:06:30|1177.5||1177.5||1177.5||1177.5||0
1647619600000|2022-03-18 16:06:40||1177||1177||1177||1177|0
1647619610000|2022-03-18 16:06:50|||||||||110
1647619620000|2022-03-18 16:07:00|||||||||393
1647619640000|2022-03-18 16:07:20|1178|1176|1176.5|1176|1178|1176|1176.5|1176|1843
1647619660000|2022-03-18 16:07:40|||||||||900
1647619680000|2022-03-18 16:08:00||1175.5||1175.5||1175.5||1175.5|3
1647619720000|2022-03-18 16:08:40|||||||||213
1647619740000|2022-03-18 16:09:00|||||||||304
1647619750000|2022-03-18 16:09:10|||||||||256
1647619760000|2022-03-18 16:09:20|||||||||338
1647619770000|2022-03-18 16:09:30|1177|1176|1177|1176|1177|1176.5|1177|1176|1532
1647619790000|2022-03-18 16:09:50|||||||||198
1647619800000|2022-03-18 16:10:00|||||||||43
1647619820000|2022-03-18 16:10:20|||||||||240
1647619830000|2022-03-18 16:10:30|||||||||45
1647619870000|2022-03-18 16:11:10|1176|1175.5|1177|1175.5|1177|1175.5|1176|1175.5|141
1647619880000|2022-03-18 16:11:20||1176||1176||1176||1176|7
1647619890000|2022-03-18 16:11:30|||||||||920
1647619920000|2022-03-18 16:12:00|1176.5|1175|1176|1175|1176.5|1175|1175.5|1175|631
1647619940000|2022-03-18 16:12:20|||||||||213
1647619950000|2022-03-18 16:12:30|||||||||429
1647619960000|2022-03-18 16:12:40|||||||||590
1647619970000|2022-03-18 16:12:50|||||||||382
1647619980000|2022-03-18 16:13:00|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|373
1647620020000|2022-03-18 16:13:40|1176||1176||1176||1176||600
1647620040000|2022-03-18 16:14:00|||||||||1135
1647620050000|2022-03-18 16:14:10|1175.5|1175|1175.5|1175|1175.5|1175|1175.5|1175|313
1647620060000|2022-03-18 16:14:20|||||||||77
1647620070000|2022-03-18 16:14:30|||||||||275
1647620090000|2022-03-18 16:14:50|1176|1175.5|1176|1175.5|1176|1175.5|1176|1175.5|453
1647620100000|2022-03-18 16:15:00|||||||||334
1647620110000|2022-03-18 16:15:10|1176.5||1176||1176.5||1176||362
1647620130000|2022-03-18 16:15:30|1176.5||1176.5||1176.5||1176.5||350
1647620160000|2022-03-18 16:16:00|||||||||508
1647620200000|2022-03-18 16:16:40|||||||||297
1647620210000|2022-03-18 16:16:50|||||||||256
1647620220000|2022-03-18 16:17:00|||||||||243
1647620230000|2022-03-18 16:17:10|||||||||548
1647620240000|2022-03-18 16:17:20|||||||||334
1647620260000|2022-03-18 16:17:40|||||||||250
1647620270000|2022-03-18 16:17:50|1177|1176|1177.5|1176.5|1177.5|1176.5|1177|1176|1072
1647620280000|2022-03-18 16:18:00|||||||||104
1647620290000|2022-03-18 16:18:10|1178|1177|1178.5|1177.5|1178.5|1177.5|1178|1177|248
1647620310000|2022-03-18 16:18:30|||||||||287
1647620320000|2022-03-18 16:18:40|||||||||112
1647620330000|2022-03-18 16:18:50||1178||1177.5||1178||1177.5|531
1647620360000|2022-03-18 16:19:20|||||||||496
1647620390000|2022-03-18 16:19:50||1178||1178||1178||1178|165
1647620400000|2022-03-18 16:20:00||1177.5||1177.5||1178||1177.5|105
1647620410000|2022-03-18 16:20:10|1178|1177|1178|1177|1178|1177|1178|1177|241
1647620460000|2022-03-18 16:21:00|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|169
1647620470000|2022-03-18 16:21:10|||||||||365
1647620480000|2022-03-18 16:21:20|||||||||319
1647620500000|2022-03-18 16:21:40|||||||||417
1647620530000|2022-03-18 16:22:10|1178|1177|1178|1177|1178|1177|1178|1176.5|511
1647620540000|2022-03-18 16:22:20|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|402
1647620550000|2022-03-18 16:22:30||1177||1177||1177||1177|419
1647620560000|2022-03-18 16:22:40|||||||||339
1647620570000|2022-03-18 16:22:50|||||||||340
1647620580000|2022-03-18 16:23:00|||||||||12
1647620590000|2022-03-18 16:23:10|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|250
1647620610000|2022-03-18 16:23:30|1179|1178|1179|1178.5|1179|1178.5|1179|1178|1038
1647620620000|2022-03-18 16:23:40|||||||||444
1647620630000|2022-03-18 16:23:50|||||||||54
1647620640000|2022-03-18 16:24:00|1178.5|1177.5|1178|1176.5|1178.5|1177.5|1178|1176.5|626
1647620650000|2022-03-18 16:24:10||1177||1177||1177||1177|0
1647620660000|2022-03-18 16:24:20|||||||||323
1647620690000|2022-03-18 16:24:50|1177.5||1178||1178||1177.5||43
1647620710000|2022-03-18 16:25:10|||||||||592
1647620730000|2022-03-18 16:25:30|||||||||191
1647620740000|2022-03-18 16:25:40|||||||||227
1647620750000|2022-03-18 16:25:50|||||||||96
1647620760000|2022-03-18 16:26:00|||||||||166
1647620770000|2022-03-18 16:26:10|1179|1178|1179|1178.5|1179|1178.5|1179|1178|214
1647620780000|2022-03-18 16:26:20|1179.5||1179.5||1179.5||1179.5||68
1647620790000|2022-03-18 16:26:30|||||||||297
1647620800000|2022-03-18 16:26:40|1180|1179|1180|1179|1180|1179|1180|1179|99
1647620830000|2022-03-18 16:27:10|||||||||2892
1647620840000|2022-03-18 16:27:20|||||||||328
1647620870000|2022-03-18 16:27:50|1179|1178.5|1179|1178.5|1179|1178.5|1179|1178.5|3607
1647620880000|2022-03-18 16:28:00|1179.5|1178|1180|1178.5|1180|1178.5|1179.5|1178|323
1647620910000|2022-03-18 16:28:30|||||||||445
1647620940000|2022-03-18 16:29:00||1179||1179||1179||1179|267
1647620950000|2022-03-18 16:29:10|||||||||213
1647620960000|2022-03-18 16:29:20||1178.5||1178.5||1178.5||1178.5|299
1647620970000|2022-03-18 16:29:30|||||||||63
1647620980000|2022-03-18 16:29:40|1179|1179|1180|1179|1180|1179|1179|1179|1547
1647620990000|2022-03-18 16:29:50|1179.5|1178.5|1180|1178.5|1180|1178.5|1179.5|1178.5|1009
1647849600000|2022-03-21 08:00:00|1195.5|1188.5|1187|1184.5|1195.5|1188.5|1187|1184.5|6422
1647849610000|2022-03-21 08:00:10|1186.5|1183.5|1185|1181|1186.5|1183.5|1184|1178|1655
1647849630000|2022-03-21 08:00:30|1184.5|1179|1181.5|1178|1184.5|1179|1181.5|1178|688
1647849640000|2022-03-21 08:00:40|1181|1175.5|1185|1181|1185.5|1181|1180|1175.5|2552
1647849650000|2022-03-21 08:00:50|1183.5|1181.5|1185|1182|1185|1182|1183.5|1181.5|3987
1647849660000|2022-03-21 08:01:00|1184.5|1181.5|1182.5|1179.5|1185|1181.5|1182|1179.5|715
1647849670000|2022-03-21 08:01:10|1181.5|1177|1184|1180.5|1184.5|1180.5|1180|1176.5|1655
1647849680000|2022-03-21 08:01:20|1185|1181|1185.5|1182.5|1185.5|1182.5|1185|1181|231
1647849690000|2022-03-21 08:01:30|1185|1181.5|1185.5|1181.5|1185.5|1182|1185|1181.5|578
1647849700000|2022-03-21 08:01:40||1182.5||1182.5||1182.5||1182.5|1104
1647849710000|2022-03-21 08:01:50|1185|1181.5|1180|1175|1185|1181.5|1180|1175|492
1647849720000|2022-03-21 08:02:00|1181|1175.5|1179.5|1177.5|1181|1177.5|1179.5|1175.5|238
1647849730000|2022-03-21 08:02:10|||||||||76
1647849740000|2022-03-21 08:02:20|1179|1176|1175|1171.5|1179|1176|1175|1171|1302
1647849750000|2022-03-21 08:02:30|1174.5|1172|1177.5|1175|1178|1175|1173.5|1171.5|1016
1647849760000|2022-03-21 08:02:40|1177|1174|1177|1174|1177|1174|1176.5|1172.5|913
1647849770000|2022-03-21 08:02:50|1177.5|1174.5|1178|1174.5|1178|1174.5|1177.5|1174.5|231
1647849780000|2022-03-21 08:03:00|||||||||325
1647849790000|2022-03-21 08:03:10|1177.5|1175|1179.5|1176|1180|1176|1177.5|1175|457
1647849800000|2022-03-21 08:03:20|1180||1180||1180||1179.5||1
1647849830000|2022-03-21 08:03:50|1179.5||1179.5||1179.5||1179.5||11
1647849850000|2022-03-21 08:04:10|1179|1176.5|1179.5|1176.5|1179.5|1176.5|1179|1175|242
1647849860000|2022-03-21 08:04:20|||||||||34
1647849870000|2022-03-21 08:04:30|1180|1177.5|1180|1177.5|1180|1177.5|1180|1177.5|372
1647849880000|2022-03-21 08:04:40|||||||||3
1647849890000|2022-03-21 08:04:50|1179.5|1176.5|1178.5|1174.5|1179.5|1176.5|1178.5|1174.5|329
1647849900000|2022-03-21 08:05:00|1178|1174|1177.5|1174|1178|1174.5|1177.5|1174|28
1647849910000|2022-03-21 08:05:10|1177|1173.5|1176.5|1172.5|1177|1173.5|1176.5|1172.5|310
1647849920000|2022-03-21 08:05:20|||||||||336
1647849930000|2022-03-21 08:05:30|||||||||41
1647850020000|2022-03-21 08:07:00|||||||||16
1647850030000|2022-03-21 08:07:10|||||||||83
1647850040000|2022-03-21 08:07:20|||||||||2261
1647850050000|2022-03-21 08:07:30|1176|1172|1168.5|1166|1176.5|1172|1167|1163.5|12407
1647850060000|2022-03-21 08:07:40|1168|1167|1170.5|1167.5|1171.5|1167.5|1168|1167|632
1647850070000|2022-03-21 08:07:50|1170|1167|1168.5|1166.5|1170|1167|1168|1164|357
1647850080000|2022-03-21 08:08:00|1169.5|1167.5|1170|1167.5|1171.5|1168.5|1169.5|1167|0
1647850090000|2022-03-21 08:08:10|1169.5|1166.5|1168.5|1164.5|1169.5|1166.5|1168.5|1164|300
1647850110000|2022-03-21 08:08:30|1169.5|1165|1170|1166.5|1170|1166.5|1169.5|1165|186
1647850120000|2022-03-21 08:08:40|1169.5||1169.5||1169.5||1169.5||0
1647850130000|2022-03-21 08:08:50|1169|1166|1168.5|1165.5|1170|1166|1167.5|1165|502
1647850140000|2022-03-21 08:09:00|1167|1166|1169.5|1167.5|1170|1168|1167|1166|8796
1647850150000|2022-03-21 08:09:10|1170|1168|1168|1165.5|1170.5|1168.5|1168|1165.5|450
1647850160000|2022-03-21 08:09:20|1168.5|1166|1168.5|1165.5|1169|1166|1168.5|1165.5|50
1647850190000|2022-03-21 08:09:50|1168|1165|1162.5|1158.5|1168|1165|1162.5|1157.5|797
1647850200000|2022-03-21 08:10:00||1159||1158||1159||1157.5|84
1647850210000|2022-03-21 08:10:10||1158.5||1158.5||1158.5||1158.5|0
1647850220000|2022-03-21 08:10:20||1159||1159.5||1159.5||1159|44
1647850230000|2022-03-21 08:10:30|1163.5|1160|1164.5|1162.5|1167|1164|1162.5|1158.5|5032
1647850240000|2022-03-21 08:10:40|1165|1163|1165|1163|1165|1163|1164|1161.5|638
1647850250000|2022-03-21 08:10:50|1165.5|1162.5|1164.5|1162|1167|1164|1164.5|1161.5|755
1647850260000|2022-03-21 08:11:00|1164|1161.5|1164|1161.5|1164|1161.5|1164|1161.5|0
1647850270000|2022-03-21 08:11:10|||||||||428
1647850320000|2022-03-21 08:12:00|1163.5|1161|1164|1161.5|1164|1161.5|1163|1161|768
1647850330000|2022-03-21 08:12:10|1163.5|1162|1167.5|1165.5|1167.5|1165.5|1163.5|1162|737
1647850340000|2022-03-21 08:12:20|1166.5|1165|1166.5|1165|1166.5|1165|1166.5|1164.5|36
1647850350000|2022-03-21 08:12:30|1167.5|1165.5|1167.5|1165.5|1167.5|1166|1167.5|1165.5|91
1647850360000|2022-03-21 08:12:40|1167|1165|1167|1164|1167|1165|1167|1164|0
1647850370000|2022-03-21 08:12:50||1165||1165||1165||1165|0
1647850380000|2022-03-21 08:13:00||1164.5||1164.5||1164.5||1164.5|0
1647850390000|2022-03-21 08:13:10|1166.5|1163.5|1164.5|1162.5|1166.5|1164|1164|1162.5|708
1647850410000|2022-03-21 08:13:30|1164||1164||1164||1164||0
1647850420000|2022-03-21 08:13:40|1164.5|1163|1167|1165|1167|1165|1164.5|1163|1678
1647850430000|2022-03-21 08:13:50|1166.5|1164.5|1165.5|1163|1166.5|1164.5|1165.5|1163|150
1647850440000|2022-03-21 08:14:00|1166|1164|1167|1165|1167|1165|1166|1164|220
1647850450000|2022-03-21 08:14:10|1166.5|1164.5|1165.5|1163|1166.5|1164.5|1165.5|1163|196
1647850460000|2022-03-21 08:14:20|1165|1162.5|1164.5|1162.5|1165|1162.5|1164.5|1162.5|0
1647850500000|2022-03-21 08:15:00|1165.5|1163|1164.5|1163|1165.5|1163|1164.5|1163|238
1647850510000|2022-03-21 08:15:10|||||||||42
1647850520000|2022-03-21 08:15:20|1165.5|1164|1166.5|1164|1166.5|1164|1164.5|1162.5|848
1647850530000|2022-03-21 08:15:30|1166||1165.5||1166||1165.5||0
1647850540000|2022-03-21 08:15:40|1166|1165|1166|1165|1166.5|1165|1166|1165|177
1647850550000|2022-03-21 08:15:50|1165.5|1164|1165.5|1163|1165.5|1164|1165.5|1163|491
1647850560000|2022-03-21 08:16:00|1166|1164|1164.5|1162.5|1166|1164|1164.5|1162.5|357
1647850570000|2022-03-21 08:16:10||1163||1163||1163||1163|49
1647850580000|2022-03-21 08:16:20|1165.5||1165.5||1165.5||1165.5||0
1647850610000|2022-03-21 08:16:50||1163.5||1164||1164||1163.5|200
1647850630000|2022-03-21 08:17:10|1166|1165|1165|1163|1166.5|1165|1165|1163|1965
1647850640000|2022-03-21 08:17:20|||||||||676
1647850660000|2022-03-21 08:17:40|1165.5|1163.5|1166|1163.5|1166|1163.5|1165.5|1163.5|0
1647850670000|2022-03-21 08:17:50|||||||||100
1647850680000|2022-03-21 08:18:00|1166.5|1164.5|1168.5|1166.5|1168.5|1167.5|1166.5|1164.5|1129
1647850690000|2022-03-21 08:18:10|1168|1167|1168|1166.5|1168|1167|1168|1166.5|359
1647850700000|2022-03-21 08:18:20|1167|1165.5|1167|1165.5|1167|1165.5|1167|1164.5|392
1647850740000|2022-03-21 08:19:00|||||||||244
1647850760000|2022-03-21 08:19:20|1167.5|1166|1168|1166|1168.5|1166|1167.5|1166|939
1647850770000|2022-03-21 08:19:30|1167.5|1166.5|1169|1167|1169|1167|1167.5|1166.5|1128
1647850780000|2022-03-21 08:19:40|||||||||75
1647850790000|2022-03-21 08:19:50|||||||||199
1647850800000|2022-03-21 08:20:00|1168.5|1166.5|1166.5|1165|1168.5|1166.5|1166.5|1165|642
1647850820000|2022-03-21 08:20:20|1165.5|1164.5|1166.5|1164.5|1166.5|1165|1165.5|1164.5|1117
1647850830000|2022-03-21 08:20:30|1165.5|1163.5|1164|1162.5|1165.5|1163.5|1163.5|1162.5|1379
1647850840000|2022-03-21 08:20:40|1163.5|1163|1165.5|1163.5|1165.5|1163.5|1163.5|1163|511
1647850850000|2022-03-21 08:20:50|1166|1164|1167|1164.5|1167|1164.5|1166|1164|52
1647850870000|2022-03-21 08:21:10|1166.5||1167||1167||1166.5||1000
1647850890000|2022-03-21 08:21:30|1166.5||1166.5||1166.5||1166.5||0
1647850910000|2022-03-21 08:21:50|1167|1165|1166.5|1164.5|1167|1165.5|1166.5|1164.5|603
1647850920000|2022-03-21 08:22:00|1167|1165|1167|1165.5|1167|1165.5|1167|1165|0
1647850940000|2022-03-21 08:22:20|1166.5|1166|1167.5|1166|1167.5|1166.5|1166.5|1165.5|1259
1647850950000|2022-03-21 08:22:30|1167|1165.5|1166.5|1165.5|1167.5|1165.5|1166.5|1165.5|401
1647850970000|2022-03-21 08:22:50|1166|1164.5|1165|1164.5|1166|1164.5|1165|1164.5|673
1647850980000|2022-03-21 08:23:00|1166||1166||1166||1166||9
1647850990000|2022-03-21 08:23:10|1165|1163.5|1165|1163|1165|1163.5|1165|1163|118
1647851000000|2022-03-21 08:23:20||1163.5||1163.5||1163.5||1163.5|138
1647851020000|2022-03-21 08:23:40|1164.5|1163|1163.5|1161|1164.5|1163|1163.5|1161|500
1647851030000|2022-03-21 08:23:50|1162.5||1162.5||1162.5||1162.5||0
1647851060000|2022-03-21 08:24:20|1161.5|1160.5|1161|1159|1161.5|1160.5|1160.5|1158.5|736
1647851070000|2022-03-21 08:24:30|||||||||152
1647851140000|2022-03-21 08:25:40|||||||||2
1647851210000|2022-03-21 08:26:50|1161.5|1159.5|1163|1161|1163.5|1162|1161|1159.5|6273
1647851220000|2022-03-21 08:27:00|1162.5|1160.5|1162|1160|1162.5|1160.5|1161.5|1160|0
1647851240000|2022-03-21 08:27:20|||||||||865
1647851250000|2022-03-21 08:27:30|1161.5|1159.5|1161.5|1159.5|1161.5|1159.5|1161.5|1159.5|0
1647851260000|2022-03-21 08:27:40|1161|1160|1159.5|1158|1162|1160|1158.5|1158|7449
1647851270000|2022-03-21 08:27:50|||||||||223
1647851280000|2022-03-21 08:28:00|1158.5|1157.5|1158.5|1157.5|1159.5|1157.5|1158.5|1157.5|406
1647851290000|2022-03-21 08:28:10|1157.5|1157|1157.5|1156.5|1158.5|1157|1157.5|1156.5|641
1647851300000|2022-03-21 08:28:20|1158|1157|1158.5|1157|1159.5|1158|1158|1157|1585
1647851340000|2022-03-21 08:29:00|1159.5|1157.5|1157.5|1156.5|1159.5|1158|1157.5|1156.5|1178
1647851350000|2022-03-21 08:29:10|1156.5|1155.5|1156|1155|1156.5|1155.5|1156|1155|12361
1647851360000|2022-03-21 08:29:20|1156.5|1155.5|1155|1154|1158|1156|1154.5|1153|6953
1647851370000|2022-03-21 08:29:30|1154.5|1153.5|1155.5|1154|1155.5|1154|1152|1151.5|6732
1647851380000|2022-03-21 08:29:40|1155|1153.5|1154|1153|1155|1153.5|1154|1153|1533
1647851390000|2022-03-21 08:29:50||1152.5||1152||1152.5||1152|61
1647851400000|2022-03-21 08:30:00|1154.5|1152.5|1155.5|1154.5|1156.5|1156|1154.5|1152.5|2207
1647851410000|2022-03-21 08:30:10|1156|1154|1156.5|1155.5|1156.5|1155.5|1156|1154|800
1647851420000|2022-03-21 08:30:20|1157|1156|1156.5|1156|1157|1156.5|1156.5|1156|242
1647851430000|2022-03-21 08:30:30|1156|1155.5|1156|1155|1156|1155.5|1156|1155|297
1647851440000|2022-03-21 08:30:40|1155.5|1154.5|1155.5|1154|1155.5|1154.5|1155|1154|373
1647851460000|2022-03-21 08:31:00|1156|1154.5|1157.5|1155.5|1157.5|1155.5|1156|1154.5|2813
1647851470000|2022-03-21 08:31:10|1156.5|1156|1158|1156.5|1159|1156.5|1156.5|1156|1176
1647851480000|2022-03-21 08:31:20|1157.5|1156|1156.5|1155|1157.5|1156|1156|1155|920
1647851500000|2022-03-21 08:31:40|1157|1155.5|1156|1155|1157|1156|1156|1155|4613
1647851510000|2022-03-21 08:31:50|1156.5|1156|1156|1155|1157|1156|1156|1155|442
1647851520000|2022-03-21 08:32:00|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|24
1647851530000|2022-03-21 08:32:10|1156|1155|1157|1155|1157.5|1155|1155.5|1154.5|2556
1647851540000|2022-03-21 08:32:20|1156.5||1156||1156.5||1156||43
1647851560000|2022-03-21 08:32:40|||||||||666
1647851570000|2022-03-21 08:32:50|||||||||26
1647851600000|2022-03-21 08:33:20|1155.5||1155.5||1155.5||1155.5||919
1647851610000|2022-03-21 08:33:30|1155|1154|1155|1153.5|1155|1154|1154.5|1153.5|38
1647851620000|2022-03-21 08:33:40|||||||||101
1647851660000|2022-03-21 08:34:20|1154.5|1154|1155.5|1154|1156.5|1154.5|1154.5|1153.5|1734
1647851670000|2022-03-21 08:34:30|1155|1153.5|1155.5|1153.5|1155.5|1153.5|1155|1153.5|212
1647851680000|2022-03-21 08:34:40|1154|1154|1153.5|1152|1154.5|1154|1153.5|1151.5|4813
1647851690000|2022-03-21 08:34:50|1153|1151.5|1153.5|1151|1153.5|1151.5|1152|1150|2999
1647851700000|2022-03-21 08:35:00|1153||1153||1153||1153||613
1647851730000|2022-03-21 08:35:30|||||||||1000
1647851740000|2022-03-21 08:35:40|1152.5||1152.5||1152.5||1152.5||0
1647851750000|2022-03-21 08:35:50|1152|1150|1152|1150|1152.5|1151.5|1150.5|1149|4656
1647851760000|2022-03-21 08:36:00|1151|1150.5|1152|1150|1152|1151|1151|1150|613
1647851790000|2022-03-21 08:36:30||1149.5||1150||1150||1149.5|145
1647851800000|2022-03-21 08:36:40|1151|1150.5|1150|1149|1151|1150.5|1150|1148.5|2431
1647851810000|2022-03-21 08:36:50|1149.5|1148.5|1149.5|1148|1149.5|1148.5|1149.5|1148|363
1647851850000|2022-03-21 08:37:30|1150|1148.5|1153|1152|1153|1152|1150|1148.5|6774
1647851860000|2022-03-21 08:37:40|1152.5|1152.5|1153|1152|1154|1153|1152.5|1152|1045
1647851870000|2022-03-21 08:37:50|1152.5|1151.5|1151.5|1149|1152.5|1151.5|1151.5|1149|2279
1647851880000|2022-03-21 08:38:00|1151|1148.5|1151|1149.5|1151|1149.5|1150.5|1148.5|4729
1647851890000|2022-03-21 08:38:10|1150.5|1149|1149.5|1148|1150.5|1149.5|1149.5|1148|4273
1647851900000|2022-03-21 08:38:20|1149|1148.5|1149.5|1148|1149.5|1148.5|1148.5|1148|296
1647851920000|2022-03-21 08:38:40|1149|1148.5|1150|1148.5|1150.5|1149|1148.5|1148.5|1197
1647851930000|2022-03-21 08:38:50|1150.5||1150.5||1150.5||1150.5||0
1647851940000|2022-03-21 08:39:00|1150|1149|1150.5|1149.5|1151|1150|1150|1148.5|1717
1647851980000|2022-03-21 08:39:40|1150|1149|1150|1148.5|1150|1149|1150|1148.5|219
1647851990000|2022-03-21 08:39:50||1149||1148.5||1149||1148.5|133
1647852000000|2022-03-21 08:40:00|1149.5||1150||1150||1149.5||102
1647852010000|2022-03-21 08:40:10|1149.5||1149.5||1149.5||1149.5||0
1647852020000|2022-03-21 08:40:20|1150|1149|1149.5|1148.5|1150|1149|1149.5|1148.5|960
1647852030000|2022-03-21 08:40:30|1149|1149|1151.5|1150|1151.5|1150|1149|1149|1384
1647852040000|2022-03-21 08:40:40|1151|1149.5|1150.5|1149|1151|1149.5|1150.5|1149|619
1647852050000|2022-03-21 08:40:50|||||||||864
1647852090000|2022-03-21 08:41:30||1149.5||1149.5||1149.5||1149.5|250
1647852100000|2022-03-21 08:41:40|1151||1151.5||1151.5||1151||127
1647852120000|2022-03-21 08:42:00|1151||1151.5||1151.5||1151||0
1647852130000|2022-03-21 08:42:10|1150.5|1149|1150.5|1149.5|1150.5|1149.5|1150.5|1149|1003
1647852170000|2022-03-21 08:42:50||1149||1149||1149||1149|308
1647852200000|2022-03-21 08:43:20|1150|1150.5|1152|1150.5|1152|1150.5|1150|1150.5|2974
1647852220000|2022-03-21 08:43:40|1151.5|1150|1150|1149|1151.5|1150|1150|1149|981
1647852230000|2022-03-21 08:43:50|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|109
1647852240000|2022-03-21 08:44:00|1150||1149.5||1150||1149.5||0
1647852260000|2022-03-21 08:44:20|||||||||528
1647852300000|2022-03-21 08:45:00|1150|1149|1149.5|1148.5|1150|1149|1149.5|1148.5|2108
1647852320000|2022-03-21 08:45:20|1150||1149.5||1150||1149.5||115
1647852340000|2022-03-21 08:45:40|1150|1149|1150|1148.5|1150|1149|1150|1148.5|241
1647852350000|2022-03-21 08:45:50|1149.5||1149.5||1149.5||1149.5||0
1647852370000|2022-03-21 08:46:10|1149|1148|1149|1148|1149.5|1148|1148.5|1148|279
1647852380000|2022-03-21 08:46:20|1148.5|1147.5|1147|1146|1148.5|1147.5|1146.5|1145.5|758
1647852390000|2022-03-21 08:46:30|1147.5|1146.5|1148|1146|1148.5|1146.5|1147.5|1146|225
1647852400000|2022-03-21 08:46:40||1146.5||1147||1147||1146.5|0
1647852410000|2022-03-21 08:46:50|||||||||1966
1647852420000|2022-03-21 08:47:00|1147.5|1146.5|1147.5|1146|1148|1147.5|1147.5|1146|847
1647852430000|2022-03-21 08:47:10|1147|1146.5|1147|1146|1147.5|1146.5|1147|1146|250
1647852440000|2022-03-21 08:47:20|1146.5|1146.5|1147.5|1146.5|1147.5|1146.5|1146.5|1146.5|406
1647852450000|2022-03-21 08:47:30||1146||1146||1146||1146|0
1647852470000|2022-03-21 08:47:50|1147|1145.5|1146.5|1145|1147|1145.5|1146|1145|356
1647852480000|2022-03-21 08:48:00|1145.5|1144.5|1147.5|1145.5|1147.5|1145.5|1145.5|1143.5|1239
1647852500000|2022-03-21 08:48:20|||||||||856
1647852520000|2022-03-21 08:48:40|1148|1146|1148|1146.5|1148|1146.5|1147.5|1146|463
1647852530000|2022-03-21 08:48:50|1147.5|1147|1148|1146.5|1148|1147|1147.5|1146.5|327
1647852540000|2022-03-21 08:49:00|1149.5|1147.5|1149.5|1148.5|1150|1148.5|1148|1147.5|451
1647852560000|2022-03-21 08:49:20|1149|1147.5|1149|1147.5|1149|1147.5|1148.5|1147.5|191
1647852600000|2022-03-21 08:50:00|1148.5||1148.5||1148.5||1148.5||0
1647852610000|2022-03-21 08:50:10|||||||||2
1647852620000|2022-03-21 08:50:20||1147||1147||1147||1147|0
1647852630000|2022-03-21 08:50:30|1148||1148||1148||1148||0
1647852650000|2022-03-21 08:50:50|||||||||2000
1647852670000|2022-03-21 08:51:10|1147.5|1146.5|1147.5|1146|1147.5|1146.5|1146|1144|1532
1647852680000|2022-03-21 08:51:20|1148|1146.5|1148|1146|1148|1146.5|1147|1146|462
1647852690000|2022-03-21 08:51:30|1147.5|1146.5|1148|1146.5|1148|1147|1147|1146.5|326
1647852710000|2022-03-21 08:51:50|1149|1147.5|1149.5|1148|1150|1148.5|1148|1147.5|2074
1647852740000|2022-03-21 08:52:20|1149|1148.5|1150|1148.5|1150|1148.5|1149|1148.5|180
1647852750000|2022-03-21 08:52:30|1149.5|1148|1149|1148|1149.5|1148|1149|1148|0
1647852780000|2022-03-21 08:53:00|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|655
1647852790000|2022-03-21 08:53:10|1148||1148.5||1148.5||1148||204
1647852820000|2022-03-21 08:53:40|1148||1148||1148||1148||0
1647852830000|2022-03-21 08:53:50||1147||1147||1147||1147|221
1647852870000|2022-03-21 08:54:30|1148.5|1147.5|1148|1147|1149.5|1148.5|1148|1147|2195
1647852890000|2022-03-21 08:54:50|1147.5||1147.5||1147.5||1147.5||184
1647852900000|2022-03-21 08:55:00|1148|1147.5|1148|1147|1148|1147.5|1148|1147|100
1647852940000|2022-03-21 08:55:40|||||||||432
1647852960000|2022-03-21 08:56:00|1148.5|1147.5|1148.5|1147.5|1149|1147.5|1148.5|1147.5|613
1647853040000|2022-03-21 08:57:20|1148|1147|1147|1145|1148.5|1147|1147|1145|1058
1647853050000|2022-03-21 08:57:30|||||||||89
1647853060000|2022-03-21 08:57:40|1146.5|1144.5|1147|1145|1147|1145|1146|1144|419
1647853080000|2022-03-21 08:58:00|||||||||600
1647853110000|2022-03-21 08:58:30|1146.5|1144.5|1144.5|1143|1146.5|1144.5|1144.5|1142.5|467
1647853140000|2022-03-21 08:59:00|1144|1142.5|1143.5|1142.5|1144|1142.5|1143.5|1142.5|425
1647853160000|2022-03-21 08:59:20|1144.5|1143|1145|1143.5|1145.5|1143.5|1144.5|1143|338
1647853180000|2022-03-21 08:59:40|1145.5|1144.5|1146|1144.5|1146|1145|1145.5|1144.5|200
1647853200000|2022-03-21 09:00:00|1145.5|1144|1144.5|1143|1145.5|1144|1144.5|1142.5|228
1647853320000|2022-03-21 09:02:00|1145|1144|1147.5|1146|1148.5|1146|1145|1143.5|2790
1647853340000|2022-03-21 09:02:20|1148|1146.5|1149|1147|1149|1147|1148|1146.5|281
1647853360000|2022-03-21 09:02:40|1148.5|1147.5|1149.5|1148|1150|1149|1148.5|1147.5|1035
1647853400000|2022-03-21 09:03:20|||||||||174
1647853410000|2022-03-21 09:03:30|1149||1149.5||1149.5||1149||497
1647853420000|2022-03-21 09:03:40||1148.5||1148.5||1148.5||1148.5|44
1647853430000|2022-03-21 09:03:50|1150|1148|1149.5|1148|1150|1148.5|1149.5|1148|596
1647853470000|2022-03-21 09:04:30|||||||||2
1647853480000|2022-03-21 09:04:40|1150|1148.5|1152.5|1151|1153|1151|1150|1148.5|4945
1647853490000|2022-03-21 09:04:50|1153|1151.5|1151|1150.5|1154|1152|1151|1150.5|2579
1647853500000|2022-03-21 09:05:00|1151.5|1150|1148.5|1147.5|1151.5|1150|1148.5|1147.5|1713
1647853510000|2022-03-21 09:05:10|1149|1148|1149.5|1148.5|1152.5|1151|1148.5|1148|3965
1647853520000|2022-03-21 09:05:20|1149|1148|1150|1148.5|1150|1148.5|1148.5|1147.5|369
1647853530000|2022-03-21 09:05:30|||||||||213
1647853570000|2022-03-21 09:06:10|1149|1147.5|1149|1148|1149|1148|1149|1147.5|336
1647853610000|2022-03-21 09:06:50|1149.5|1149|1150|1148.5|1150|1149|1149.5|1148.5|726
1647853620000|2022-03-21 09:07:00|1149.5|1149|1150|1148.5|1150|1149|1149.5|1148|244
1647853630000|2022-03-21 09:07:10|1149.5||1149.5||1149.5||1149.5||0
1647853640000|2022-03-21 09:07:20|1149|1148|1149|1148|1149|1148.5|1148.5|1148|86
1647853650000|2022-03-21 09:07:30|1148.5|1147.5|1149|1147.5|1149|1147.5|1148|1147.5|717
1647853660000|2022-03-21 09:07:40|1149.5|1148|1149.5|1149|1149.5|1149|1149.5|1148|592
1647853670000|2022-03-21 09:07:50|1150|1150|1150.5|1149|1151.5|1150|1150|1149|2421
1647853680000|2022-03-21 09:08:00|1149.5||1150||1150.5||1149.5||799
1647853710000|2022-03-21 09:08:30|||||||||1043
1647853740000|2022-03-21 09:09:00|||||||||124
1647853750000|2022-03-21 09:09:10|1150.5|1149.5|1150|1149.5|1150.5|1150|1150|1149.5|221
1647853780000|2022-03-21 09:09:40|1150.5|1149|1149.5|1148.5|1150.5|1149|1149.5|1148.5|902
1647853790000|2022-03-21 09:09:50|1149|1148|1149|1147.5|1149|1148|1149|1147.5|429
1647853810000|2022-03-21 09:10:10|||||||||142
1647853820000|2022-03-21 09:10:20|1148.5||1148.5||1148.5||1148.5||0
1647853840000|2022-03-21 09:10:40|||||||||2425
1647853860000|2022-03-21 09:11:00|1148|1147|1148.5|1147.5|1149|1148|1148|1147|922
1647853870000|2022-03-21 09:11:10|1148|1147|1146.5|1145|1148|1147.5|1146.5|1145|788
1647853890000|2022-03-21 09:11:30|1147|1145.5|1147.5|1146|1147.5|1146|1147|1145|618
1647853900000|2022-03-21 09:11:40|||||||||35
1647853910000|2022-03-21 09:11:50|1147|1146.5|1147.5|1146|1147.5|1146.5|1147|1146|44
1647853920000|2022-03-21 09:12:00|1146.5|1146.5|1147.5|1146|1147.5|1146.5|1146.5|1146|144
1647853940000|2022-03-21 09:12:20|1147||1147||1147||1147||0
1647853950000|2022-03-21 09:12:30|1147.5|1147|1147.5|1146|1147.5|1147|1147.5|1146|92
1647854000000|2022-03-21 09:13:20|1148.5|1147|1149|1148|1149|1148|1148.5|1147|486
1647854010000|2022-03-21 09:13:30|1148.5||1149||1149||1148.5||64
1647854020000|2022-03-21 09:13:40|1148.5|1147.5|1148.5|1147.5|1149|1147.5|1148.5|1147.5|688
1647854050000|2022-03-21 09:14:10|1149|1148|1149.5|1148|1150|1149|1148.5|1147.5|1158
1647854060000|2022-03-21 09:14:20|1149|1148.5|1150|1148.5|1150|1149|1149|1148.5|478
1647854070000|2022-03-21 09:14:30|1149|1149|1150|1149|1150|1149|1149|1149|45
1647854140000|2022-03-21 09:15:40|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|276
1647854150000|2022-03-21 09:15:50|1150|1149|1150|1148.5|1150|1149|1150|1148.5|48
1647854170000|2022-03-21 09:16:10|1149.5|1149|1150|1149|1150|1149|1149.5|1148.5|150
1647854210000|2022-03-21 09:16:50|1150.5|1149.5|1149|1147|1151|1150|1149|1147|2755
1647854220000|2022-03-21 09:17:00|1148.5|1147.5|1149.5|1148|1149.5|1148|1148.5|1147.5|0
1647854230000|2022-03-21 09:17:10|1150|1149|1150.5|1149|1150.5|1149|1150|1149|0
1647854240000|2022-03-21 09:17:20|1150|1148.5|1149.5|1148|1150|1148.5|1149.5|1147.5|997
1647854320000|2022-03-21 09:18:40|||||||||506
1647854330000|2022-03-21 09:18:50|1151|1148.5|1152|1150.5|1153|1150.5|1150|1148.5|1086
1647854370000|2022-03-21 09:19:30|1151.5|1150|1151|1150|1151.5|1150|1151|1149.5|105
1647854390000|2022-03-21 09:19:50|||||||||300
1647854410000|2022-03-21 09:20:10|1150.5|1148.5|1150|1148|1150.5|1148.5|1150|1148|244
1647854440000|2022-03-21 09:20:40|1149.5||1149||1149.5||1149||0
1647854450000|2022-03-21 09:20:50|1148.5||1149||1149||1148.5||2
1647854470000|2022-03-21 09:21:10|1148|1147|1148|1147|1148|1147|1148|1147|1
1647854480000|2022-03-21 09:21:20|1149|1146.5|1150|1148.5|1150|1148.5|1149|1146.5|432
1647854490000|2022-03-21 09:21:30|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1148|387
1647854520000|2022-03-21 09:22:00|1149||1149.5||1149.5||1149||20
1647854530000|2022-03-21 09:22:10|1149||1149||1149||1149||0
1647854540000|2022-03-21 09:22:20|1148.5|1147.5|1149|1148|1149|1148|1148|1147|2065
1647854590000|2022-03-21 09:23:10|||||||||38
1647854600000|2022-03-21 09:23:20|1148.5|1147.5|1144|1143|1149|1147.5|1144|1143|24580
1647854610000|2022-03-21 09:23:30|1143.5|1143.5|1143.5|1143|1144.5|1143.5|1143.5|1143|1638
1647854620000|2022-03-21 09:23:40|||||||||500
1647854630000|2022-03-21 09:23:50|1144.5||1144.5||1144.5||1144.5||615
1647854640000|2022-03-21 09:24:00|1144||1144||1144||1144||253
1647854650000|2022-03-21 09:24:10|1144.5||1144.5||1144.5||1144.5||219
1647854660000|2022-03-21 09:24:20|1144||1144||1144||1144||0
1647854670000|2022-03-21 09:24:30||1143.5||1143.5||1143.5||1143.5|0
1647854690000|2022-03-21 09:24:50|1145|1144|1144.5|1143.5|1145.5|1144|1144.5|1143.5|4280
1647854700000|2022-03-21 09:25:00|1144||1144||1144||1144||854
1647854720000|2022-03-21 09:25:20|1143.5|1143|1143.5|1142.5|1143.5|1143|1143|1142|931
1647854740000|2022-03-21 09:25:40|1144|1143|1144|1143|1144|1143|1144|1143|2182
1647854760000|2022-03-21 09:26:00||1142.5||1142.5||1142.5||1142.5|0
1647854770000|2022-03-21 09:26:10|1143.5||1143.5||1143.5||1143.5||0
1647854780000|2022-03-21 09:26:20|1144|1143|1144.5|1143|1145|1143|1144|1143|843
1647854800000|2022-03-21 09:26:40|||||||||695
1647854850000|2022-03-21 09:27:30|1145|1143.5|1145|1143|1145.5|1144.5|1145|1143|2929
1647854860000|2022-03-21 09:27:40|1144.5||1144.5||1144.5||1144.5||86
1647854900000|2022-03-21 09:28:20|1144|1142.5|1144|1142.5|1144|1143|1143.5|1142.5|419
1647854940000|2022-03-21 09:29:00|1143.5|1142|1143.5|1142|1143.5|1142|1143|1142|668
1647854980000|2022-03-21 09:29:40||1143||1142||1143||1142|89
1647855060000|2022-03-21 09:31:00||1142.5||1142.5||1142.5||1142.5|2
1647855070000|2022-03-21 09:31:10|||||||||90
1647855080000|2022-03-21 09:31:20|||||||||2
1647855100000|2022-03-21 09:31:40|1144|1143|1143.5|1143|1144|1143|1143.5|1143|1195
1647855120000|2022-03-21 09:32:00|1144||1144||1144||1144||150
1647855130000|2022-03-21 09:32:10|1143.5|1142.5|1143|1142.5|1144|1142.5|1143|1142.5|480
1647855160000|2022-03-21 09:32:40|1143.5|1142|1143|1142|1143.5|1142|1142.5|1141.5|1016
1647855180000|2022-03-21 09:33:00||1141.5||1142||1142||1141.5|44
1647855230000|2022-03-21 09:33:50|||||||||2
1647855250000|2022-03-21 09:34:10|||||||||50
1647855300000|2022-03-21 09:35:00|1143.5|1142.5|1144|1143|1144|1143.5|1143.5|1142.5|3219
1647855310000|2022-03-21 09:35:10|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|34
1647855340000|2022-03-21 09:35:40||1143||1143||1143||1143|219
1647855350000|2022-03-21 09:35:50|1144||1144||1144||1144||0
1647855360000|2022-03-21 09:36:00|||||||||108
1647855450000|2022-03-21 09:37:30||1142.5||1142.5||1142.5||1142.5|0
1647855500000|2022-03-21 09:38:20||1143||1143||1143||1143|0
1647855530000|2022-03-21 09:38:50|||||||||260
1647855540000|2022-03-21 09:39:00|1144.5||1144||1144.5||1144||8
1647855580000|2022-03-21 09:39:40|1143.5|1142.5|1146|1144.5|1146|1144.5|1143.5|1142.5|5978
1647855590000|2022-03-21 09:39:50|1146.5|1145.5|1147.5|1146|1148|1146|1146.5|1145.5|3095
1647855670000|2022-03-21 09:41:10|1148||1148.5||1148.5||1148||404
1647855680000|2022-03-21 09:41:20|1149|1146.5|1147.5|1146|1149|1147|1146.5|1145.5|2597
1647855790000|2022-03-21 09:43:10|||||||||5
1647855820000|2022-03-21 09:43:40|||||||||300
1647855830000|2022-03-21 09:43:50|||||||||145
1647855860000|2022-03-21 09:44:20|1147|1145.5|1146.5|1145.5|1147|1145.5|1146.5|1145.5|329
1647855950000|2022-03-21 09:45:50|1146|1146|1146.5|1145.5|1146.5|1146|1146|1145|1957
1647856010000|2022-03-21 09:46:50|1146|1145|1144.5|1143|1146|1145|1144.5|1143|1815
1647856030000|2022-03-21 09:47:10|1144|1142.5|1144|1143|1144.5|1144|1144|1142.5|282
1647856040000|2022-03-21 09:47:20|1144.5|1144|1146|1144|1146|1144.5|1144.5|1144|1052
1647856050000|2022-03-21 09:47:30|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|74
1647856130000|2022-03-21 09:48:50|1145|1144|1145|1144|1145|1144|1145|1144|150
1647856140000|2022-03-21 09:49:00|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|103
1647856160000|2022-03-21 09:49:20|||||||||234
1647856170000|2022-03-21 09:49:30|||||||||2
1647856180000|2022-03-21 09:49:40|1145|1144|1145|1143.5|1145.5|1144|1145|1143.5|289
1647856190000|2022-03-21 09:49:50|1144.5||1144.5||1144.5||1144.5||0
1647856200000|2022-03-21 09:50:00|1144||1144.5||1144.5||1144||26
1647856220000|2022-03-21 09:50:20|||||||||555
1647856240000|2022-03-21 09:50:40|1144|1144|1142.5|1140.5|1144|1144|1142.5|1140.5|2089
1647856250000|2022-03-21 09:50:50|1142|1141|1142|1141|1142.5|1141|1142|1141|433
1647856260000|2022-03-21 09:51:00|||||||||70
1647856320000|2022-03-21 09:52:00|1141.5|1140.5|1142|1140.5|1142|1140.5|1141|1140.5|869
1647856380000|2022-03-21 09:53:00|1141.5|1141|1141.5|1141|1142|1141|1141.5|1140.5|193
1647856390000|2022-03-21 09:53:10|||||||||896
1647856400000|2022-03-21 09:53:20|1142|1140.5|1141.5|1141|1142|1141|1141.5|1140.5|235
1647856410000|2022-03-21 09:53:30|||||||||110
1647856470000|2022-03-21 09:54:30|1142||1141.5||1142||1141.5||105
1647856530000|2022-03-21 09:55:30|||||||||9
1647856540000|2022-03-21 09:55:40|1142.5|1140.5|1141.5|1140.5|1142.5|1140.5|1141.5|1140.5|500
1647856570000|2022-03-21 09:56:10|||||||||28
1647856620000|2022-03-21 09:57:00|||||||||86
1647856640000|2022-03-21 09:57:20|||||||||840
1647856650000|2022-03-21 09:57:30|||||||||15
1647856660000|2022-03-21 09:57:40|||||||||1958
1647856680000|2022-03-21 09:58:00|1141|1141|1141.5|1140|1141.5|1141|1138.5|1138|12299
1647856690000|2022-03-21 09:58:10|1142|1140.5|1141.5|1140|1142.5|1141.5|1141|1140|1431
1647856700000|2022-03-21 09:58:20||1140.5||1140.5||1140.5||1140.5|0
1647856740000|2022-03-21 09:59:00|1142|1141|1141.5|1140|1142|1141|1141.5|1140|1119
1647856760000|2022-03-21 09:59:20|||||||||193
1647856780000|2022-03-21 09:59:40||1140.5||1140.5||1140.5||1140.5|210
1647856810000|2022-03-21 10:00:10||1141||1140.5||1141||1140.5|132
1647856820000|2022-03-21 10:00:20|||||||||150
1647856830000|2022-03-21 10:00:30|1142||1142||1142||1141||88
1647856850000|2022-03-21 10:00:50||1141||1141||1141||1141|0
1647856860000|2022-03-21 10:01:00|1141.5|1140.5|1142|1140.5|1142|1140.5|1141|1140.5|1159
1647856900000|2022-03-21 10:01:40||1141||1140.5||1141||1140.5|107
1647856930000|2022-03-21 10:02:10|||||||||15
1647856940000|2022-03-21 10:02:20|1141.5|1140|1141.5|1140|1142|1140.5|1140.5|1140|6376
1647856960000|2022-03-21 10:02:40|1141||1141||1141||1141||0
1647856980000|2022-03-21 10:03:00|1140.5|1139.5|1140.5|1139.5|1141|1139.5|1140|1139.5|452
1647856990000|2022-03-21 10:03:10|||||||||15
1647857030000|2022-03-21 10:03:50||1139||1139||1139||1139|585
1647857040000|2022-03-21 10:04:00|1140||1140||1140||1140||0
1647857050000|2022-03-21 10:04:10|1139.5||1139.5||1139.5||1139.5||0
1647857070000|2022-03-21 10:04:30|1139|1138.5|1139.5|1138.5|1139.5|1138.5|1139|1138.5|1329
1647857100000|2022-03-21 10:05:00|||||||||2
1647857110000|2022-03-21 10:05:10|||||||||1
1647857130000|2022-03-21 10:05:30|1140|1139|1141|1140|1141|1140|1139.5|1139|2975
1647857140000|2022-03-21 10:05:40|1140.5||1140.5||1140.5||1140.5||0
1647857160000|2022-03-21 10:06:00|1141.5|1141|1140.5|1140|1142|1141|1140.5|1140|2939
1647857170000|2022-03-21 10:06:10|1141|1139.5|1141|1139.5|1141|1139.5|1140|1139.5|297
1647857180000|2022-03-21 10:06:20||1140||1140||1140||1140|0
1647857230000|2022-03-21 10:07:10|||||||||2
1647857280000|2022-03-21 10:08:00|1140.5|1139.5|1141|1139.5|1141|1139.5|1140.5|1139.5|671
1647857290000|2022-03-21 10:08:10|||||||||1
1647857300000|2022-03-21 10:08:20|||||||||125
1647857350000|2022-03-21 10:09:10||1140||1140||1140||1140|0
1647857380000|2022-03-21 10:09:40|1141.5|1140.5|1141.5|1141|1142|1141.5|1141.5|1140.5|1299
1647857390000|2022-03-21 10:09:50|1142||1142||1142||1142||155
1647857400000|2022-03-21 10:10:00|1142.5|1141.5|1142|1141|1142.5|1141.5|1142|1141|126
1647857430000|2022-03-21 10:10:30|1142.5|1141.5|1145.5|1143.5|1145.5|1143.5|1142.5|1141.5|971
1647857460000|2022-03-21 10:11:00|||||||||1
1647857480000|2022-03-21 10:11:20|1145||1145||1145||1145||0
1647857530000|2022-03-21 10:12:10|||||||||1
1647857570000|2022-03-21 10:12:50|||||||||2
1647857580000|2022-03-21 10:13:00|||||||||2
1647857620000|2022-03-21 10:13:40|||||||||65
1647857660000|2022-03-21 10:14:20|1144.5|1143|1143.5|1142|1144.5|1143|1143|1142|1344
1647857710000|2022-03-21 10:15:10||1142.5||1142.5||1142.5||1142.5|32
1647857730000|2022-03-21 10:15:30||1142||1142.5||1142.5||1142|2
1647857760000|2022-03-21 10:16:00|1144|1143|1145.5|1145|1145.5|1145|1144|1143|1017
1647857770000|2022-03-21 10:16:10|||||||||144
1647857780000|2022-03-21 10:16:20|||||||||29
1647857810000|2022-03-21 10:16:50|1145|1144.5|1145.5|1144.5|1145.5|1144.5|1145|1144.5|519
1647857820000|2022-03-21 10:17:00|||||||||10
1647857870000|2022-03-21 10:17:50|1146|1145|1147|1145.5|1147|1145.5|1146|1145|223
1647857900000|2022-03-21 10:18:20|1146.5|1146|1146.5|1146|1146.5|1146|1146.5|1146|0
1647857960000|2022-03-21 10:19:20||1145.5||1145.5||1145.5||1145.5|500
1647858000000|2022-03-21 10:20:00|1146||1146.5||1146.5||1146||44
1647858010000|2022-03-21 10:20:10|1146|1144.5|1146|1144|1146|1144.5|1146|1144|192
1647858070000|2022-03-21 10:21:10|||||||||1
1647858080000|2022-03-21 10:21:20|||||||||216
1647858100000|2022-03-21 10:21:40|||||||||750
1647858150000|2022-03-21 10:22:30|1145.5||1145.5||1145.5||1145.5||0
1647858200000|2022-03-21 10:23:20|1145|1144.5|1146|1145.5|1146.5|1145.5|1145|1144.5|875
1647858210000|2022-03-21 10:23:30|1145.5|1145|1146|1145|1146|1145|1145.5|1145|321
1647858220000|2022-03-21 10:23:40|1145.5|1144|1145.5|1144|1145.5|1144|1144.5|1144|606
1647858280000|2022-03-21 10:24:40|1145||1145||1145||1145||0
1647858340000|2022-03-21 10:25:40|||||||||399
1647858350000|2022-03-21 10:25:50|1145.5|1144.5|1146|1144.5|1146|1144.5|1145.5|1144.5|149
1647858360000|2022-03-21 10:26:00|1145||1146||1146||1145||32
1647858490000|2022-03-21 10:28:10|1146.5|1145|1145.5|1144.5|1146.5|1145.5|1145.5|1144.5|1429
1647858500000|2022-03-21 10:28:20|1146||1145.5||1146||1145.5||0
1647858540000|2022-03-21 10:29:00|||||||||3
1647858550000|2022-03-21 10:29:10|1146|1145|1146|1145|1146|1145|1146|1145|0
1647858590000|2022-03-21 10:29:50|1145.5|1144.5|1144.5|1142.5|1145.5|1144.5|1144|1142.5|1552
1647858610000|2022-03-21 10:30:10||1143||1143||1143||1143|0
1647858620000|2022-03-21 10:30:20||1142.5||1142.5||1142.5||1142.5|0
1647858660000|2022-03-21 10:31:00|||||||||135
1647858670000|2022-03-21 10:31:10|1144||1143.5||1144||1143.5||0
1647858700000|2022-03-21 10:31:40|||||||||7
1647858790000|2022-03-21 10:33:10|1143|1142|1141|1139.5|1143|1142|1139.5|1138|1655
1647858800000|2022-03-21 10:33:20|1140.5||1140.5||1140.5||1140.5||0
1647858820000|2022-03-21 10:33:40|1141|1140|1141.5|1140.5|1142|1141|1141|1140|891
1647858830000|2022-03-21 10:33:50|1142|1141|1142|1141|1142|1141|1142|1141|224
1647858850000|2022-03-21 10:34:10|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|35
1647858890000|2022-03-21 10:34:50|1142|1141|1142|1140.5|1142|1141|1142|1140.5|233
1647858950000|2022-03-21 10:35:50|||||||||1575
1647858960000|2022-03-21 10:36:00|||||||||4
1647859000000|2022-03-21 10:36:40|||||||||1306
1647859040000|2022-03-21 10:37:20|1141.5||1141.5||1141.5||1141.5||251
1647859070000|2022-03-21 10:37:50|1142|1141|1142|1141|1142|1141|1142|1141|406
1647859080000|2022-03-21 10:38:00|1142.5|1141.5|1143|1142|1143.5|1142|1142.5|1141.5|130
1647859170000|2022-03-21 10:39:30|1142.5|1141.5|1142|1141|1143|1142|1142|1141|1427
1647859180000|2022-03-21 10:39:40||1141.5||1141.5||1141.5||1141.5|0
1647859190000|2022-03-21 10:39:50||1141||1141||1141||1141|0
1647859200000|2022-03-21 10:40:00|1142.5|1141.5|1143|1141.5|1143|1142|1142.5|1141.5|924
1647859210000|2022-03-21 10:40:10|1142.5||1142.5||1142.5||1142.5||0
1647859220000|2022-03-21 10:40:20|1143|1142|1144.5|1143.5|1144.5|1143.5|1143|1141.5|9772
1647859240000|2022-03-21 10:40:40|1144||1144||1144||1144||0
1647859280000|2022-03-21 10:41:20||1143||1143||1143||1143|104
1647859300000|2022-03-21 10:41:40|1143.5|1142.5|1143.5|1142|1143.5|1142.5|1143|1142|785
1647859420000|2022-03-21 10:43:40|1142.5|1141.5|1141|1140|1142.5|1141.5|1141|1140|647
1647859440000|2022-03-21 10:44:00|1140.5|1140.5|1141|1140.5|1141.5|1140.5|1140.5|1140.5|832
1647859450000|2022-03-21 10:44:10|1141.5|1140|1141.5|1140.5|1141.5|1141|1141.5|1140|418
1647859480000|2022-03-21 10:44:40|1142|1141|1142|1140.5|1142|1141|1142|1140.5|496
1647859490000|2022-03-21 10:44:50||1141||1141||1141||1140.5|156
1647859600000|2022-03-21 10:46:40|1142.5|1141.5|1143.5|1142|1143.5|1142|1142.5|1141.5|3003
1647859610000|2022-03-21 10:46:50||1142.5||1142.5||1142.5||1142.5|0
1647859630000|2022-03-21 10:47:10|||||||||2
1647859650000|2022-03-21 10:47:30||1142||1142||1142||1142|0
1647859780000|2022-03-21 10:49:40||1142.5||1142.5||1142.5||1142.5|0
1647859790000|2022-03-21 10:49:50|1144|1143|1144|1143|1144|1143|1144|1143|146
1647859800000|2022-03-21 10:50:00|1144.5||1144||1144.5||1144||544
1647859870000|2022-03-21 10:51:10|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1144.5|1143|463
1647859880000|2022-03-21 10:51:20|1144||1144.5||1144.5||1144||80
1647859940000|2022-03-21 10:52:20|1145|1144|1146|1145|1146.5|1145|1145|1144|1129
1647859960000|2022-03-21 10:52:40||1145.5||1145.5||1145.5||1145.5|0
1647859970000|2022-03-21 10:52:50|1147|1145|1146|1145|1147|1145|1145.5|1145|1179
1647859990000|2022-03-21 10:53:10|1146.5|1145.5|1146.5|1145.5|1146.5|1146|1146.5|1145.5|310
1647860000000|2022-03-21 10:53:20|1146|1145|1146|1145|1146|1145|1146|1145|0
1647860070000|2022-03-21 10:54:30|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|261
1647860120000|2022-03-21 10:55:20|1146||1146||1146||1146||377
1647860150000|2022-03-21 10:55:50|1145|1144|1145.5|1144|1145.5|1144|1145|1144|950
1647860160000|2022-03-21 10:56:00|1145||1145||1145||1145||0
1647860170000|2022-03-21 10:56:10|1144.5|1143.5|1144|1143|1144.5|1144|1144|1143|595
1647860230000|2022-03-21 10:57:10|1144.5||1144.5||1144.5||1144.5||107
1647860280000|2022-03-21 10:58:00|||||||||219
1647860310000|2022-03-21 10:58:30|1145|1143.5|1145|1143.5|1145|1144|1144.5|1143.5|1036
1647860320000|2022-03-21 10:58:40|1144.5||1144.5||1144.5||1144.5||0
1647860330000|2022-03-21 10:58:50|||||||||600
1647860350000|2022-03-21 10:59:10|||||||||433
1647860380000|2022-03-21 10:59:40|1145||1145||1145||1145||225
1647860390000|2022-03-21 10:59:50|1144.5|1144.5|1145|1143.5|1145|1144.5|1144.5|1143.5|1250
1647860420000|2022-03-21 11:00:20|||||||||215
1647860440000|2022-03-21 11:00:40|1145.5|1144|1146.5|1145.5|1146.5|1145.5|1145.5|1143.5|2431
1647860450000|2022-03-21 11:00:50|1146||1146||1146||1146||0
1647860480000|2022-03-21 11:01:20|||||||||180
1647860510000|2022-03-21 11:01:50|1146.5|1146|1147|1146|1147|1146|1146.5|1146|264
1647860520000|2022-03-21 11:02:00|1146.5||1146.5||1146.5||1146.5||0
1647860530000|2022-03-21 11:02:10|1147||1147||1147||1147||5
1647860560000|2022-03-21 11:02:40|1147.5|1146.5|1147.5|1146|1147.5|1146.5|1147.5|1146|1241
1647860570000|2022-03-21 11:02:50|1147|1145.5|1145.5|1145|1147|1145.5|1145.5|1145|924
1647860580000|2022-03-21 11:03:00|1146||1146||1146||1146||0
1647860610000|2022-03-21 11:03:30|1146.5|1145.5|1147|1145.5|1147|1145.5|1146.5|1145.5|220
1647860640000|2022-03-21 11:04:00|1146.5||1146.5||1146.5||1146.5||0
1647860700000|2022-03-21 11:05:00||1146||1146||1146||1146|0
1647860710000|2022-03-21 11:05:10|||||||||61
1647860720000|2022-03-21 11:05:20|||||||||129
1647860760000|2022-03-21 11:06:00|||||||||24
1647860770000|2022-03-21 11:06:10|1147||1147||1147||1147||102
1647860830000|2022-03-21 11:07:10|||||||||520
1647860840000|2022-03-21 11:07:20|||||||||123
1647860850000|2022-03-21 11:07:30|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|1146|1145.5|207
1647860860000|2022-03-21 11:07:40|1146||1146.5||1146.5||1146||307
1647860870000|2022-03-21 11:07:50|1146||1146.5||1146.5||1146||257
1647860880000|2022-03-21 11:08:00|||||||||900
1647861010000|2022-03-21 11:10:10|1147|1146|1147|1146|1147|1146|1146.5|1146|710
1647861020000|2022-03-21 11:10:20|||||||||589
1647861060000|2022-03-21 11:11:00||1146.5||1146.5||1146.5||1146.5|77
1647861080000|2022-03-21 11:11:20|1147.5||1147.5||1147.5||1147.5||13
1647861090000|2022-03-21 11:11:30|1147|1146|1147|1145.5|1147|1146|1146.5|1145.5|519
1647861100000|2022-03-21 11:11:40|1146.5||1146.5||1146.5||1146.5||0
1647861140000|2022-03-21 11:12:20|1146||1146.5||1146.5||1146||163
1647861150000|2022-03-21 11:12:30|1146||1146||1146||1146||0
1647861160000|2022-03-21 11:12:40|1145|1144.5|1144|1143|1146|1145.5|1144|1143|1281
1647861170000|2022-03-21 11:12:50|1143.5||1143.5||1143.5||1143.5||0
1647861180000|2022-03-21 11:13:00|1144||1143.5||1144||1143.5||375
1647861190000|2022-03-21 11:13:10|||||||||118
1647861200000|2022-03-21 11:13:20|||||||||63
1647861240000|2022-03-21 11:14:00|||||||||1
1647861350000|2022-03-21 11:15:50|||||||||350
1647861380000|2022-03-21 11:16:20|||||||||260
1647861390000|2022-03-21 11:16:30|1143|1142.5|1143.5|1143|1143.5|1143|1143|1142.5|475
1647861400000|2022-03-21 11:16:40|1144|1143.5|1142.5|1141|1144|1143.5|1142.5|1141|1799
1647861470000|2022-03-21 11:17:50|||||||||1250
1647861530000|2022-03-21 11:18:50|||||||||407
1647861560000|2022-03-21 11:19:20|1143|1141.5|1143.5|1142|1143.5|1142|1143|1141.5|986
1647861570000|2022-03-21 11:19:30||1142.5||1142||1142.5||1142|111
1647861580000|2022-03-21 11:19:40|1144|1143|1145|1143.5|1145|1144|1144|1143|2384
1647861630000|2022-03-21 11:20:30|1146|1144|1145|1144|1146|1145|1145|1144|1344
1647861640000|2022-03-21 11:20:40|||||||||1
1647861820000|2022-03-21 11:23:40|1145.5|1144.5|1145|1144|1145.5|1144.5|1145|1144|151
1647861830000|2022-03-21 11:23:50||1144.5||1144.5||1144.5||1144.5|25
1647861850000|2022-03-21 11:24:10|1145.5||1145.5||1145.5||1145.5||40
1647861860000|2022-03-21 11:24:20|1146|1145|1146.5|1145|1146.5|1145|1146|1145|1136
1647861870000|2022-03-21 11:24:30|||||||||377
1647861880000|2022-03-21 11:24:40|||||||||2166
1647861890000|2022-03-21 11:24:50||1145.5||1145||1145.5||1145|283
1647862010000|2022-03-21 11:26:50|1147|1145.5|1147|1146|1147|1146|1147|1145.5|859
1647862020000|2022-03-21 11:27:00|1146.5|1145.5|1146.5|1145.5|1147|1146|1146.5|1145.5|246
1647862070000|2022-03-21 11:27:50|1147||1147||1147||1147||0
1647862080000|2022-03-21 11:28:00|1147.5|1146|1148|1146.5|1148|1146.5|1147.5|1146|465
1647862090000|2022-03-21 11:28:10|1147|1147|1144.5|1144|1148|1147|1144|1143.5|3296
1647862100000|2022-03-21 11:28:20|1145||1145||1145||1145||189
1647862120000|2022-03-21 11:28:40|1144.5|1143.5|1145|1143.5|1145|1143.5|1144.5|1143.5|171
1647862140000|2022-03-21 11:29:00|||||||||174
1647862160000|2022-03-21 11:29:20|1144.5||1144.5||1144.5||1144.5||0
1647862200000|2022-03-21 11:30:00|||||||||219
1647862250000|2022-03-21 11:30:50|1145|1144|1145.5|1144|1146|1144.5|1145|1144|2723
1647862270000|2022-03-21 11:31:10||1144.5||1144.5||1144.5||1144.5|601
1647862280000|2022-03-21 11:31:20|1146||1146||1146||1146||154
1647862290000|2022-03-21 11:31:30|1145.5|1145|1145.5|1145|1145.5|1145|1145.5|1145|14
1647862300000|2022-03-21 11:31:40|1146||1146||1146||1146||290
1647862340000|2022-03-21 11:32:20|1146.5|1145.5|1147.5|1146|1147.5|1146.5|1146|1145.5|1451
1647862350000|2022-03-21 11:32:30|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|123
1647862410000|2022-03-21 11:33:30|||||||||22
1647862420000|2022-03-21 11:33:40|1146.5||1146.5||1146.5||1146.5||375
1647862460000|2022-03-21 11:34:20|1147|1146|1147|1146|1147|1146|1146.5|1146|833
1647862470000|2022-03-21 11:34:30|1147.5|1146.5|1147.5|1146.5|1147.5|1146.5|1147.5|1146.5|759
1647862490000|2022-03-21 11:34:50|||||||||328
1647862500000|2022-03-21 11:35:00|||||||||83
1647862510000|2022-03-21 11:35:10|1148|1147|1148|1146.5|1148|1147|1147|1146.5|820
1647862520000|2022-03-21 11:35:20|1147.5||1147.5||1147.5||1147.5||0
1647862530000|2022-03-21 11:35:30|1146.5|1146|1147.5|1146|1147.5|1146|1146.5|1145.5|2515
1647862540000|2022-03-21 11:35:40|1146.5||1147.5||1147.5||1146.5||130
1647862590000|2022-03-21 11:36:30||1146.5||1146.5||1146.5||1146.5|2
1647862600000|2022-03-21 11:36:40|1147|1146|1148|1147|1148.5|1147|1147|1146|1329
1647862610000|2022-03-21 11:36:50||1146.5||1146.5||1146.5||1146.5|67
1647862670000|2022-03-21 11:37:50|1147.5||1147.5||1147.5||1147.5||0
1647862760000|2022-03-21 11:39:20|1148|1147|1148|1147|1148|1147|1148|1147|678
1647862770000|2022-03-21 11:39:30|||||||||262
1647862780000|2022-03-21 11:39:40|1147.5||1147.5||1147.5||1147.5||0
1647862790000|2022-03-21 11:39:50|1148||1148||1148||1148||286
1647862800000|2022-03-21 11:40:00|||||||||1
1647862830000|2022-03-21 11:40:30|||||||||2100
1647862840000|2022-03-21 11:40:40|1147.5|1146.5|1147.5|1146.5|1148|1147|1147|1146.5|670
1647862850000|2022-03-21 11:40:50|1147|1146|1147|1146|1147|1146.5|1147|1146|715
1647862870000|2022-03-21 11:41:10|1146.5|1145.5|1146.5|1145.5|1147|1146|1146|1145.5|992
1647862910000|2022-03-21 11:41:50|||||||||27
1647863050000|2022-03-21 11:44:10|1147|1146|1147.5|1146|1147.5|1146|1147|1146|1065
1647863070000|2022-03-21 11:44:30|1148|1146.5|1148|1147|1148|1147.5|1148|1146.5|1431
1647863080000|2022-03-21 11:44:40|1148.5|1147.5|1149|1147.5|1149|1147.5|1148.5|1147|400
1647863100000|2022-03-21 11:45:00|1148.5||1148.5||1148.5||1148.5||162
1647863140000|2022-03-21 11:45:40||1148||1147.5||1148||1147.5|404
1647863160000|2022-03-21 11:46:00|1148||1148.5||1148.5||1148||67
1647863170000|2022-03-21 11:46:10|||||||||8
1647863190000|2022-03-21 11:46:30||1148||1147.5||1148||1147.5|404
1647863240000|2022-03-21 11:47:20|||||||||135
1647863330000|2022-03-21 11:48:50|1148|1147|1148.5|1147|1148.5|1147|1147.5|1147|717
1647863340000|2022-03-21 11:49:00|1148||1148||1148||1148||0
1647863380000|2022-03-21 11:49:40|1147.5||1147.5||1148||1147.5||49
1647863390000|2022-03-21 11:49:50|||||||||12
1647863410000|2022-03-21 11:50:10|||||||||1612
1647863420000|2022-03-21 11:50:20|1148||1148||1148||1147.5||571
1647863450000|2022-03-21 11:50:50|||||||||28
1647863460000|2022-03-21 11:51:00|1148.5|1147.5|1148.5|1148|1149|1148|1148.5|1147.5|916
1647863480000|2022-03-21 11:51:20|1149||1148.5||1149||1148.5||541
1647863510000|2022-03-21 11:51:50|||||||||28
1647863540000|2022-03-21 11:52:20|||||||||129
1647863570000|2022-03-21 11:52:50|||||||||28
1647863600000|2022-03-21 11:53:20|||||||||28
1647863640000|2022-03-21 11:54:00|||||||||19
1647863650000|2022-03-21 11:54:10|1149||1148.5||1149||1148.5||256
1647863660000|2022-03-21 11:54:20|||||||||28
1647863670000|2022-03-21 11:54:30|1149|1148.5|1149.5|1148|1149.5|1148.5|1149|1148|701
1647863680000|2022-03-21 11:54:40|1149|1148.5|1149.5|1148|1149.5|1148.5|1149|1148|288
1647863690000|2022-03-21 11:54:50|1149|1148.5|1149.5|1148.5|1149.5|1148.5|1149|1148.5|286
1647863720000|2022-03-21 11:55:20|||||||||33
1647863740000|2022-03-21 11:55:40||1148||1148||1148||1148|0
1647863750000|2022-03-21 11:55:50|||||||||29
1647863760000|2022-03-21 11:56:00|1150|1149|1150|1149.5|1150|1149.5|1150|1148|569
1647863770000|2022-03-21 11:56:10|||||||||313
1647863810000|2022-03-21 11:56:50|||||||||28
1647863820000|2022-03-21 11:57:00||1149||1149||1149||1149|292
1647863840000|2022-03-21 11:57:20|||||||||28
1647863850000|2022-03-21 11:57:30|||||||||29
1647863880000|2022-03-21 11:58:00|||||||||29
1647863940000|2022-03-21 11:59:00|1150.5|1149.5|1151|1149.5|1151|1149.5|1150.5|1149.5|692
1647863960000|2022-03-21 11:59:20|1151.5|1150|1152|1151|1152|1151|1151.5|1150|154
1647863980000|2022-03-21 11:59:40|||||||||585
1647863990000|2022-03-21 11:59:50|1152.5||1152.5||1152.5||1152.5||0
1647864000000|2022-03-21 12:00:00|1151.5|1150.5|1152|1150|1152|1150.5|1151|1150|1721
1647864020000|2022-03-21 12:00:20|1151.5|1149.5|1150.5|1149.5|1151.5|1150|1150|1149|1162
1647864080000|2022-03-21 12:01:20|||||||||29
1647864120000|2022-03-21 12:02:00|1150|1149|1150|1149|1150|1149|1149.5|1149|801
1647864130000|2022-03-21 12:02:10|||||||||29
1647864150000|2022-03-21 12:02:30|1149.5|1148.5|1149|1148|1149.5|1149|1149|1148|139
1647864160000|2022-03-21 12:02:40|||||||||1808
1647864170000|2022-03-21 12:02:50|1148.5|1147.5|1148.5|1146.5|1148.5|1147.5|1148.5|1146.5|961
1647864190000|2022-03-21 12:03:10|1148||1147.5||1148||1147.5||0
1647864200000|2022-03-21 12:03:20|1148|1147|1148|1147|1149|1148|1148|1146|1469
1647864240000|2022-03-21 12:04:00||1146.5||1146.5||1146.5||1146.5|0
1647864260000|2022-03-21 12:04:20||1147||1147||1147.5||1147|638
1647864410000|2022-03-21 12:06:50|1147.5|1146.5|1146|1145|1147.5|1146.5|1146|1144.5|1198
1647864440000|2022-03-21 12:07:20|1147.5|1146|1147.5|1145.5|1147.5|1146|1147.5|1145.5|183
1647864450000|2022-03-21 12:07:30|1147||1147||1147||1147||0
1647864470000|2022-03-21 12:07:50|||||||||76
1647864480000|2022-03-21 12:08:00|||||||||42
1647864500000|2022-03-21 12:08:20|||||||||433
1647864530000|2022-03-21 12:08:50|||||||||180
1647864570000|2022-03-21 12:09:30||1146||1146||1146||1146|0
1647864590000|2022-03-21 12:09:50|1148|1147|1148|1146.5|1148|1147|1148|1146|513
1647864600000|2022-03-21 12:10:00|1147.5||1147||1147.5||1147||1441
1647864700000|2022-03-21 12:11:40|1147.5||1147.5||1147.5||1147.5||126
1647864710000|2022-03-21 12:11:50|1147||1147||1147||1147||28
1647864720000|2022-03-21 12:12:00|1147.5|1147|1148|1147|1148|1147|1147.5|1147|216
1647864760000|2022-03-21 12:12:40||1147.5||1147.5||1147.5||1147.5|182
1647864810000|2022-03-21 12:13:30|1148.5||1148.5||1148.5||1148.5||282
1647864820000|2022-03-21 12:13:40|1148||1148||1148||1148||0
1647864830000|2022-03-21 12:13:50|||||||||12
1647864910000|2022-03-21 12:15:10||1147||1147||1147||1147|98
1647864960000|2022-03-21 12:16:00|1147.5|1146|1147.5|1146|1147.5|1146|1147.5|1146|321
1647865030000|2022-03-21 12:17:10|||||||||1025
1647865060000|2022-03-21 12:17:40|1147||1147||1147||1147||0
1647865080000|2022-03-21 12:18:00|1147.5|1146.5|1147.5|1146.5|1147.5|1146.5|1147.5|1146.5|326
1647865150000|2022-03-21 12:19:10|1148||1148||1148||1148||288
1647865160000|2022-03-21 12:19:20|1147.5||1148||1148||1147.5||151
1647865190000|2022-03-21 12:19:50||1147.5||1146.5||1147.5||1146.5|663
1647865220000|2022-03-21 12:20:20|||||||||219
1647865260000|2022-03-21 12:21:00|||||||||31
1647865340000|2022-03-21 12:22:20|1147.5||1147.5||1148||1147.5||308
1647865350000|2022-03-21 12:22:30|1148||1148||1148||1148||158
1647865380000|2022-03-21 12:23:00|||||||||31
1647865410000|2022-03-21 12:23:30|1147.5|1145.5|1147|1145.5|1147.5|1145.5|1147|1145.5|234
1647865420000|2022-03-21 12:23:40|1147.5|1146|1146.5|1145.5|1147.5|1146|1146.5|1145.5|235
1647865520000|2022-03-21 12:25:20|1146||1146.5||1146.5||1146||90
1647865680000|2022-03-21 12:28:00|||||||||233
1647865780000|2022-03-21 12:29:40|||||||||13
1647865830000|2022-03-21 12:30:30|1147||1146.5||1147||1146.5||180
1647865880000|2022-03-21 12:31:20|1144|1142.5|1144|1142.5|1144|1142.5|1144|1142.5|103
1647865890000|2022-03-21 12:31:30|||||||||75
1647865900000|2022-03-21 12:31:40|1143.5||1143.5||1143.5||1143.5||161
1647865930000|2022-03-21 12:32:10|1143|1141.5|1143|1141.5|1143|1141.5|1143|1141.5|200
1647865950000|2022-03-21 12:32:30|||||||||64
1647865960000|2022-03-21 12:32:40|||||||||93
1647866010000|2022-03-21 12:33:30|1145.5|1144|1145|1143.5|1145.5|1144|1145|1143.5|698
1647866020000|2022-03-21 12:33:40|1143.5|1142|1143.5|1142|1143.5|1142|1142.5|1142|157
1647866030000|2022-03-21 12:33:50|||||||||228
1647866060000|2022-03-21 12:34:20|||||||||313
1647866110000|2022-03-21 12:35:10|||||||||219
1647866160000|2022-03-21 12:36:00|||||||||7
1647866180000|2022-03-21 12:36:20|1141.5|1140|1142.5|1140.5|1142.5|1140.5|1141.5|1140|241
1647866190000|2022-03-21 12:36:30|1142||1142||1142||1142||0
1647866250000|2022-03-21 12:37:30|||||||||1078
1647866290000|2022-03-21 12:38:10||1141||1141||1141||1141|0
1647866300000|2022-03-21 12:38:20|||||||||34
1647866310000|2022-03-21 12:38:30|1141.5||1141.5||1141.5||1141.5||74
1647866360000|2022-03-21 12:39:20|1142|1140|1142|1141.5|1142|1141.5|1142|1140|169
1647866370000|2022-03-21 12:39:30|1143|1142|1143|1142|1143|1142|1143|1142|266
1647866380000|2022-03-21 12:39:40|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|23
1647866400000|2022-03-21 12:40:00|1143|1142|1142|1140.5|1144|1142|1141|1140.5|483
1647866410000|2022-03-21 12:40:10|1141.5||1141.5||1141.5||1141.5||0
1647866450000|2022-03-21 12:40:50|1142||1142||1142||1142||266
1647866480000|2022-03-21 12:41:20|||||||||34
1647866500000|2022-03-21 12:41:40|1141.5||1142||1142||1141||105
1647866510000|2022-03-21 12:41:50||1141||1141||1141||1141|1048
1647866520000|2022-03-21 12:42:00|1143|1142|1143|1142|1143|1142|1143|1142|1132
1647866540000|2022-03-21 12:42:20|||||||||518
1647866550000|2022-03-21 12:42:30|1142.5|1141.5|1143|1142|1143|1142|1142.5|1141.5|969
1647866560000|2022-03-21 12:42:40|||||||||111
1647866570000|2022-03-21 12:42:50||1142.5||1142.5||1142.5||1142.5|0
1647866580000|2022-03-21 12:43:00|1143.5||1143||1143.5||1143||148
1647866590000|2022-03-21 12:43:10|1143.5||1143.5||1143.5||1143.5||27
1647866610000|2022-03-21 12:43:30|||||||||34
1647866700000|2022-03-21 12:45:00|1143|1142|1143|1142|1143|1142|1142.5|1141.5|781
1647866720000|2022-03-21 12:45:20|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|199
1647866730000|2022-03-21 12:45:30||1142||1142||1142||1142|0
1647866740000|2022-03-21 12:45:40|1143||1143||1143||1143||95
1647866760000|2022-03-21 12:46:00||1142.5||1142.5||1142.5||1142.5|0
1647866770000|2022-03-21 12:46:10||1142||1142||1142||1142|294
1647866800000|2022-03-21 12:46:40|1143.5|1142.5|1145|1144.5|1145.5|1144.5|1143.5|1142.5|262
1647866810000|2022-03-21 12:46:50|1146.5|1145|1146|1145.5|1146.5|1145.5|1146|1145|59
1647866830000|2022-03-21 12:47:10|||||||||35
1647866840000|2022-03-21 12:47:20|1146.5|1145|1146.5|1145.5|1146.5|1145.5|1146.5|1145|70
1647866850000|2022-03-21 12:47:30|1146|1145|1146|1145|1146|1145|1146|1145|160
1647866880000|2022-03-21 12:48:00|||||||||35
1647866920000|2022-03-21 12:48:40|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|285
1647866930000|2022-03-21 12:48:50||1145||1145||1145||1145|0
1647866940000|2022-03-21 12:49:00|1145.5|1144.5|1145.5|1144.5|1146|1144.5|1145.5|1144.5|237
1647866980000|2022-03-21 12:49:40|1146|1145|1146.5|1145|1146.5|1145|1146|1145|574
1647866990000|2022-03-21 12:49:50||1145.5||1145.5||1145.5||1145.5|0
1647867000000|2022-03-21 12:50:00|||||||||35
1647867010000|2022-03-21 12:50:10|1146|1145|1146|1145|1146|1145|1146|1145|46
1647867060000|2022-03-21 12:51:00|||||||||36
1647867110000|2022-03-21 12:51:50|||||||||86
1647867120000|2022-03-21 12:52:00|1146.5||1146||1146.5||1146||166
1647867140000|2022-03-21 12:52:20|||||||||36
1647867180000|2022-03-21 12:53:00|||||||||36
1647867270000|2022-03-21 12:54:30|||||||||503
1647867300000|2022-03-21 12:55:00|||||||||60
1647867320000|2022-03-21 12:55:20|||||||||36
1647867380000|2022-03-21 12:56:20|||||||||101
1647867420000|2022-03-21 12:57:00|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|1146|1145.5|580
1647867430000|2022-03-21 12:57:10|1147|1146|1147|1146|1147|1146|1147|1146|158
1647867480000|2022-03-21 12:58:00|||||||||349
1647867540000|2022-03-21 12:59:00||1145.5||1145.5||1145.5||1145.5|595
1647867580000|2022-03-21 12:59:40||1146.5||1146||1146.5||1146|109
1647867600000|2022-03-21 13:00:00|||||||||498
1647867640000|2022-03-21 13:00:40|1146|1145|1147|1145.5|1147|1145.5|1146|1145|621
1647867650000|2022-03-21 13:00:50|1146.5|1145|1146|1145|1146.5|1145|1146|1145|158
1647867660000|2022-03-21 13:01:00|||||||||37
1647867700000|2022-03-21 13:01:40|||||||||362
1647867710000|2022-03-21 13:01:50|1147|1145.5|1146.5|1145.5|1147|1145.5|1146.5|1145.5|402
1647867720000|2022-03-21 13:02:00|||||||||77
1647867770000|2022-03-21 13:02:50|||||||||101
1647867780000|2022-03-21 13:03:00|1147||1146.5||1147||1146.5||68
1647867820000|2022-03-21 13:03:40|1147||1146.5||1147||1146.5||630
1647867840000|2022-03-21 13:04:00|||||||||38
1647867920000|2022-03-21 13:05:20|||||||||38
1647867960000|2022-03-21 13:06:00|||||||||144
1647867980000|2022-03-21 13:06:20|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|258
1647868000000|2022-03-21 13:06:40|1145|1144|1145|1144|1145|1144|1145|1144|192
1647868010000|2022-03-21 13:06:50|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|169
1647868030000|2022-03-21 13:07:10|1144|1143|1143.5|1143|1144|1143|1143.5|1143|131
1647868040000|2022-03-21 13:07:20|||||||||21
1647868050000|2022-03-21 13:07:30|1143|1142|1143|1142.5|1143|1142.5|1143|1142|199
1647868060000|2022-03-21 13:07:40|1143.5|1142|1143.5|1142.5|1143.5|1142.5|1143.5|1142|162
1647868080000|2022-03-21 13:08:00|1143|1141.5|1143|1141.5|1143|1141.5|1143|1141.5|2
1647868120000|2022-03-21 13:08:40|1142.5||1142.5||1142.5||1142.5||39
1647868130000|2022-03-21 13:08:50|1142|1141|1142|1141|1142|1141|1142|1141|184
1647868140000|2022-03-21 13:09:00||1140.5||1140.5||1140.5||1140.5|101
1647868160000|2022-03-21 13:09:20|||||||||42
1647868180000|2022-03-21 13:09:40||1141.5||1141.5||1141.5||1141.5|0
1647868190000|2022-03-21 13:09:50|1142.5|1141|1142|1141|1142.5|1141|1142|1141|401
1647868200000|2022-03-21 13:10:00|1141.5||1141.5||1141.5||1141.5||0
1647868230000|2022-03-21 13:10:30|1142|1141.5|1142|1141.5|1142.5|1141.5|1142|1141|627
1647868270000|2022-03-21 13:11:10|1142.5|1141|1141.5|1140.5|1142.5|1141|1141.5|1140.5|283
1647868280000|2022-03-21 13:11:20|1141||1141||1141||1141||0
1647868300000|2022-03-21 13:11:40|||||||||86
1647868330000|2022-03-21 13:12:10|1141.5||1141.5||1141.5||1141.5||143
1647868350000|2022-03-21 13:12:30|||||||||26
1647868410000|2022-03-21 13:13:30|||||||||100
1647868440000|2022-03-21 13:14:00|||||||||69
1647868520000|2022-03-21 13:15:20|1141|1140|1141.5|1140|1141.5|1140.5|1141|1140|234
1647868540000|2022-03-21 13:15:40|||||||||132
1647868590000|2022-03-21 13:16:30|1142|1140.5|1142|1140.5|1142|1140.5|1142|1140.5|777
1647868600000|2022-03-21 13:16:40|1142.5|1141|1142.5|1141|1142.5|1141.5|1142.5|1141|329
1647868610000|2022-03-21 13:16:50|1142|1141.5|1142.5|1141.5|1142.5|1141.5|1142|1141.5|228
1647868620000|2022-03-21 13:17:00|1143.5|1142|1143.5|1142|1143.5|1142|1142.5|1142|172
1647868630000|2022-03-21 13:17:10|1142.5|1141.5|1142.5|1141.5|1143.5|1141.5|1142.5|1141.5|110
1647868690000|2022-03-21 13:18:10|1143|1142|1143|1142|1143|1142|1143|1142|180
1647868700000|2022-03-21 13:18:20|1144|1143|1144.5|1143.5|1144.5|1143.5|1144|1143|1550
1647868710000|2022-03-21 13:18:30|1144|1143|1144|1143|1144|1143|1144|1143|87
1647868720000|2022-03-21 13:18:40|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|28
1647868740000|2022-03-21 13:19:00|||||||||44
1647868780000|2022-03-21 13:19:40||1143||1143||1143||1143|10
1647868790000|2022-03-21 13:19:50||1142.5||1142.5||1142.5||1142.5|378
1647868800000|2022-03-21 13:20:00|||||||||41
1647868890000|2022-03-21 13:21:30|1143||1143||1143||1143||0
1647868900000|2022-03-21 13:21:40||1142||1142||1142||1142|239
1647868960000|2022-03-21 13:22:40|||||||||870
1647868970000|2022-03-21 13:22:50|||||||||37
1647868980000|2022-03-21 13:23:00|||||||||41
1647869020000|2022-03-21 13:23:40|1142.5|1141.5|1141.5|1140.5|1142.5|1141.5|1141.5|1140.5|265
1647869030000|2022-03-21 13:23:50|||||||||185
1647869060000|2022-03-21 13:24:20|1141|1140|1141|1140|1141|1140|1141|1140|158
1647869080000|2022-03-21 13:24:40|||||||||8
1647869120000|2022-03-21 13:25:20|1140|1139.5|1140|1138.5|1140|1139.5|1139.5|1138|1860
1647869130000|2022-03-21 13:25:30|1141|1139|1141|1140|1141|1140|1141|1139|194
1647869140000|2022-03-21 13:25:40|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1139|723
1647869160000|2022-03-21 13:26:00||1140||1139||1140||1139|146
1647869190000|2022-03-21 13:26:30|1140||1140||1140||1140||0
1647869200000|2022-03-21 13:26:40|1141|1140|1141|1140|1141|1140|1141|1140|935
1647869210000|2022-03-21 13:26:50|1140.5|1139.5|1140|1139|1140.5|1139.5|1140|1139|480
1647869240000|2022-03-21 13:27:20|||||||||8
1647869260000|2022-03-21 13:27:40|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|425
1647869270000|2022-03-21 13:27:50||1139||1139||1139||1139|171
1647869280000|2022-03-21 13:28:00|||||||||279
1647869290000|2022-03-21 13:28:10|1139|1138.5|1138|1137|1139|1138.5|1138|1137|274
1647869300000|2022-03-21 13:28:20||1136||1136.5||1136.5||1136|17
1647869330000|2022-03-21 13:28:50|||||||||254
1647869340000|2022-03-21 13:29:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|363
1647869360000|2022-03-21 13:29:20|1140|1139|1140|1138.5|1140|1139|1140|1138.5|316
1647869370000|2022-03-21 13:29:30|1139.5||1139.5||1139.5||1139.5||0
1647869380000|2022-03-21 13:29:40|1140|1139|1140|1139|1140|1139|1140|1139|167
1647869390000|2022-03-21 13:29:50|||||||||311
1647869400000|2022-03-21 13:30:00|1139.5||1139.5||1139.5||1139.5||13
1647869410000|2022-03-21 13:30:10|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|184
1647869420000|2022-03-21 13:30:20|1138|1136.5|1137.5|1136|1138|1136.5|1137.5|1136|269
1647869430000|2022-03-21 13:30:30|||||||||193
1647869450000|2022-03-21 13:30:50|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|26
1647869460000|2022-03-21 13:31:00|1139|1136.5|1138|1136.5|1139|1136.5|1138|1136.5|589
1647869480000|2022-03-21 13:31:20|1139|1137|1138.5|1137|1139|1137.5|1138|1137|191
1647869490000|2022-03-21 13:31:30|1138||1138||1138||1138||76
1647869520000|2022-03-21 13:32:00|||||||||876
1647869550000|2022-03-21 13:32:30|1137.5||1138||1138||1137.5||69
1647869580000|2022-03-21 13:33:00|1138.5||1138.5||1138.5||1138.5||245
1647869610000|2022-03-21 13:33:30||1137.5||1137.5||1137.5||1137.5|85
1647869630000|2022-03-21 13:33:50|||||||||44
1647869660000|2022-03-21 13:34:20|||||||||218
1647869700000|2022-03-21 13:35:00|1139|1138|1139|1138|1139|1138|1139|1138|95
1647869710000|2022-03-21 13:35:10|1138|1137|1138|1137|1138|1137|1138|1137|232
1647869760000|2022-03-21 13:36:00|1138.5||1138.5||1138.5||1138.5||623
1647869780000|2022-03-21 13:36:20|1138|1136|1137|1136|1138|1136|1137|1136|545
1647869790000|2022-03-21 13:36:30|1136|1135|1137|1135.5|1137|1135.5|1136|1134.5|401
1647869840000|2022-03-21 13:37:20|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|267
1647869880000|2022-03-21 13:38:00|1136.5|1134.5|1136.5|1135.5|1136.5|1136|1136.5|1134.5|182
1647869890000|2022-03-21 13:38:10|||||||||120
1647869910000|2022-03-21 13:38:30|1137|1136|1137|1136|1137|1136|1137|1136|221
1647869920000|2022-03-21 13:38:40|||||||||100
1647869960000|2022-03-21 13:39:20|1138|1136.5|1137.5|1136.5|1138|1136.5|1137.5|1136.5|197
1647869980000|2022-03-21 13:39:40|1136.5|1136|1136|1134.5|1136.5|1136|1136|1134.5|881
1647869990000|2022-03-21 13:39:50|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|200
1647870030000|2022-03-21 13:40:30|1137.5|1136|1137.5|1136.5|1137.5|1136.5|1137|1136|433
1647870040000|2022-03-21 13:40:40|1138|1137|1139|1138|1139|1138|1138|1137|560
1647870050000|2022-03-21 13:40:50|1139.5|1138.5|1140|1139|1140|1139|1139|1138.5|760
1647870090000|2022-03-21 13:41:30|1139.5|1138.5|1139|1138|1139.5|1138.5|1139|1138|774
1647870120000|2022-03-21 13:42:00|1140|1138.5|1140.5|1139.5|1140.5|1139.5|1140|1138.5|546
1647870130000|2022-03-21 13:42:10|1141|1140|1141|1140|1141|1140|1141|1140|746
1647870150000|2022-03-21 13:42:30|||||||||13
1647870170000|2022-03-21 13:42:50|||||||||79
1647870180000|2022-03-21 13:43:00|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|236
1647870200000|2022-03-21 13:43:20|1141|1139.5|1141|1139.5|1141|1139.5|1141|1139.5|200
1647870210000|2022-03-21 13:43:30|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|0
1647870250000|2022-03-21 13:44:10|||||||||860
1647870260000|2022-03-21 13:44:20|||||||||74
1647870270000|2022-03-21 13:44:30||1140.5||1140.5||1140.5||1140.5|220
1647870300000|2022-03-21 13:45:00|1141|1140|1140.5|1139.5|1141|1140|1140.5|1139.5|386
1647870330000|2022-03-21 13:45:30|||||||||167
1647870340000|2022-03-21 13:45:40|1142|1141|1142|1141|1142|1141|1142|1141|31
1647870390000|2022-03-21 13:46:30|||||||||79
1647870420000|2022-03-21 13:47:00|||||||||139
1647870440000|2022-03-21 13:47:20||1141.5||1141||1141.5||1141|66
1647870480000|2022-03-21 13:48:00|1141.5|1140.5|1140|1139.5|1141.5|1140.5|1140|1139.5|360
1647870490000|2022-03-21 13:48:10|||||||||44
1647870500000|2022-03-21 13:48:20||1139||1139||1139||1139|98
1647870510000|2022-03-21 13:48:30|1140.5|1139.5|1140.5|1139.5|1140.5|1139.5|1140.5|1139.5|48
1647870520000|2022-03-21 13:48:40|1140|1139|1140.5|1139|1140.5|1139|1140|1139|154
1647870540000|2022-03-21 13:49:00|1140||1140||1140||1140||0
1647870560000|2022-03-21 13:49:20||1139.5||1139.5||1139.5||1139.5|83
1647870570000|2022-03-21 13:49:30|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|264
1647870580000|2022-03-21 13:49:40||1139||1138.5||1139||1138.5|260
1647870590000|2022-03-21 13:49:50|||||||||1009
1647870600000|2022-03-21 13:50:00|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1139|165
1647870610000|2022-03-21 13:50:10|1140|1139.5|1140|1139|1140.5|1139.5|1140|1139|588
1647870640000|2022-03-21 13:50:40|||||||||74
1647870660000|2022-03-21 13:51:00|||||||||213
1647870690000|2022-03-21 13:51:30|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|328
1647870700000|2022-03-21 13:51:40|1139|1139|1139.5|1139|1139.5|1139|1139|1139|197
1647870720000|2022-03-21 13:52:00|1139|1138.5|1139|1138|1139|1138.5|1139|1138|760
1647870730000|2022-03-21 13:52:10|1138|1137|1138|1136.5|1138|1137|1138|1136.5|100
1647870750000|2022-03-21 13:52:30|1137|1136|1136|1134.5|1137|1136|1136|1134.5|447
1647870760000|2022-03-21 13:52:40|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|0
1647870770000|2022-03-21 13:52:50|1136|1134.5|1135.5|1134.5|1136|1135|1135.5|1134.5|152
1647870790000|2022-03-21 13:53:10|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|288
1647870810000|2022-03-21 13:53:30|1137|1136|1136.5|1136|1137|1136|1136.5|1136|45
1647870820000|2022-03-21 13:53:40|1137|1136.5|1137.5|1136.5|1138|1136.5|1137|1136.5|465
1647870830000|2022-03-21 13:53:50|1138||1138||1138||1138||76
1647870840000|2022-03-21 13:54:00|1137.5||1137.5||1137.5||1137.5||62
1647870850000|2022-03-21 13:54:10|1138||1137.5||1138||1137.5||29
1647870860000|2022-03-21 13:54:20|1137|1136|1137|1136|1137|1136|1137|1136|456
1647870890000|2022-03-21 13:54:50|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|633
1647870900000|2022-03-21 13:55:00|1137||1137||1138||1137||284
1647870910000|2022-03-21 13:55:10|1137.5||1137.5||1137.5||1137.5||203
1647870920000|2022-03-21 13:55:20|1137|1136|1136.5|1135.5|1137|1136|1136.5|1135.5|194
1647870930000|2022-03-21 13:55:30|1135|1134|1134.5|1133.5|1135|1134|1134.5|1133.5|280
1647870950000|2022-03-21 13:55:50|1134|1133|1134|1133|1134|1133|1134|1133|682
1647870960000|2022-03-21 13:56:00|||||||||71
1647870970000|2022-03-21 13:56:10|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|13
1647871000000|2022-03-21 13:56:40||1134||1134||1134||1134|698
1647871010000|2022-03-21 13:56:50|1135|1134.5|1134.5|1133.5|1135|1134.5|1134|1133.5|297
1647871020000|2022-03-21 13:57:00|1135|1134|1135|1134|1135|1134|1135|1134|1
1647871070000|2022-03-21 13:57:50|1136|1135|1135.5|1134.5|1136|1135|1135.5|1134.5|575
1647871130000|2022-03-21 13:58:50|1136|1135.5|1136.5|1135.5|1136.5|1135.5|1136|1135.5|550
1647871170000|2022-03-21 13:59:30|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|181
1647871180000|2022-03-21 13:59:40||1135||1135||1135||1135|0
1647871210000|2022-03-21 14:00:10|1135.5||1135.5||1135.5||1135.5||0
1647871220000|2022-03-21 14:00:20||1134.5||1134.5||1134.5||1134.5|46
1647871240000|2022-03-21 14:00:40|1133.5|1132.5|1132.5|1131.5|1133.5|1132.5|1132.5|1131.5|141
1647871250000|2022-03-21 14:00:50|1133|1132|1134|1133|1134|1133|1133|1132|530
1647871290000|2022-03-21 14:01:30||1133.5||1133.5||1133.5||1133.5|172
1647871300000|2022-03-21 14:01:40||1133||1133||1133||1133|235
1647871310000|2022-03-21 14:01:50|1134.5||1134.5||1134.5||1134.5||1518
1647871340000|2022-03-21 14:02:20|||||||||44
1647871370000|2022-03-21 14:02:50||1133.5||1133.5||1133.5||1133.5|0
1647871380000|2022-03-21 14:03:00||1134||1134||1134||1134|158
1647871410000|2022-03-21 14:03:30|1134|1133.5|1134|1133|1134|1133.5|1134|1133|154
1647871440000|2022-03-21 14:04:00|1133.5||1134||1134||1133.5||266
1647871470000|2022-03-21 14:04:30|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|10
1647871480000|2022-03-21 14:04:40|1134||1134||1134||1134||0
1647871500000|2022-03-21 14:05:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|279
1647871530000|2022-03-21 14:05:30|1132||1132||1132||1132||0
1647871540000|2022-03-21 14:05:40||1131||1131||1131||1131|177
1647871560000|2022-03-21 14:06:00|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|342
1647871590000|2022-03-21 14:06:30|1132.5|1130.5|1131.5|1130.5|1132.5|1130.5|1131.5|1130.5|72
1647871610000|2022-03-21 14:06:50|1132|1131|1132|1131|1132|1131|1132|1131|114
1647871620000|2022-03-21 14:07:00||1131.5||1131.5||1131.5||1131.5|138
1647871630000|2022-03-21 14:07:10|||||||||345
1647871640000|2022-03-21 14:07:20|1132.5|1131|1132|1131|1132.5|1131|1132|1131|490
1647871670000|2022-03-21 14:07:50|1131|1130|1131|1130|1131|1130|1131|1130|212
1647871680000|2022-03-21 14:08:00|1130.5|1129|1131|1129.5|1131|1129.5|1130.5|1129|308
1647871750000|2022-03-21 14:09:10||1130||1130||1130||1130|5
1647871790000|2022-03-21 14:09:50|1132|1131|1132|1131.5|1132.5|1131.5|1132|1131|881
1647871800000|2022-03-21 14:10:00|1132.5||1132||1132.5||1132||168
1647871820000|2022-03-21 14:10:20|1132.5||1132.5||1132.5||1132.5||150
1647871830000|2022-03-21 14:10:30||1132||1132||1132||1132|1
1647871840000|2022-03-21 14:10:40|1132|1131.5|1132.5|1131.5|1132.5|1131.5|1132|1131|463
1647871850000|2022-03-21 14:10:50|1132|1131|1132.5|1131|1132.5|1131|1132|1131|274
1647871880000|2022-03-21 14:11:20|1132||1132||1132||1132||0
1647871910000|2022-03-21 14:11:50|1132.5||1132||1132.5||1132||167
1647871940000|2022-03-21 14:12:20|||||||||42
1647872020000|2022-03-21 14:13:40|1131|1130|1131|1130|1131|1130|1131|1130|393
1647872040000|2022-03-21 14:14:00|||||||||106
1647872060000|2022-03-21 14:14:20|||||||||573
1647872070000|2022-03-21 14:14:30|1131.5|1130.5|1132.5|1131.5|1132.5|1131.5|1131.5|1130.5|595
1647872080000|2022-03-21 14:14:40|1132|1131|1132.5|1131|1132.5|1131|1132|1131|12
1647872090000|2022-03-21 14:14:50|1132|1130|1130.5|1130|1132|1130|1130.5|1130|1074
1647872110000|2022-03-21 14:15:10|1130|1129|1129.5|1128.5|1130|1129|1128.5|1128|387
1647872120000|2022-03-21 14:15:20|||||||||3521
1647872160000|2022-03-21 14:16:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|47
1647872170000|2022-03-21 14:16:10|1127||1127||1127.5||1127||388
1647872180000|2022-03-21 14:16:20||1125.5||1125.5||1125.5||1125.5|27
1647872240000|2022-03-21 14:17:20|||||||||391
1647872290000|2022-03-21 14:18:10|1126.5||1126.5||1126.5||1126.5||0
1647872300000|2022-03-21 14:18:20|||||||||2
1647872310000|2022-03-21 14:18:30|1126|1124|1125.5|1123.5|1126|1124|1125.5|1123.5|9
1647872330000|2022-03-21 14:18:50|||||||||60
1647872340000|2022-03-21 14:19:00|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|557
1647872350000|2022-03-21 14:19:10||1121.5||1121.5||1121.5||1121.5|0
1647872360000|2022-03-21 14:19:20|1122.5||1122.5||1122.5||1122.5||0
1647872370000|2022-03-21 14:19:30|1123|1122|1123|1121.5|1123|1122|1123|1121.5|118
1647872380000|2022-03-21 14:19:40|||||||||170
1647872390000|2022-03-21 14:19:50|1122.5|1120|1121|1120|1122.5|1120|1120.5|1120|340
1647872400000|2022-03-21 14:20:00|1119.5|1118|1120|1118.5|1120|1118.5|1119.5|1118|1960
1647872410000|2022-03-21 14:20:10|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1299
1647872420000|2022-03-21 14:20:20|1117||1117||1117||1117||709
1647872430000|2022-03-21 14:20:30|||||||||102
1647872440000|2022-03-21 14:20:40|1118.5|1117|1118.5|1117.5|1118.5|1117.5|1118.5|1117|256
1647872460000|2022-03-21 14:21:00|1119|1118|1119.5|1118|1119.5|1118|1119|1118|639
1647872470000|2022-03-21 14:21:10|1120|1119|1120|1119|1120|1119|1120|1119|307
1647872480000|2022-03-21 14:21:20|||||||||6
1647872500000|2022-03-21 14:21:40|1119|1118.5|1119|1118|1119|1118.5|1119|1118|1
1647872520000|2022-03-21 14:22:00|||||||||2038
1647872530000|2022-03-21 14:22:10|||||||||150
1647872540000|2022-03-21 14:22:20|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|213
1647872560000|2022-03-21 14:22:40|1120|1119|1120|1119|1120|1119|1120|1119|242
1647872570000|2022-03-21 14:22:50|1119.5||1120||1120||1119.5||42
1647872590000|2022-03-21 14:23:10|||||||||265
1647872600000|2022-03-21 14:23:20|||||||||400
1647872610000|2022-03-21 14:23:30|1120.5|1119.5|1122.5|1121.5|1122.5|1121.5|1120.5|1119.5|451
1647872620000|2022-03-21 14:23:40|||||||||116
1647872710000|2022-03-21 14:25:10|1122|1121|1121.5|1121|1122|1121|1121.5|1121|306
1647872720000|2022-03-21 14:25:20||1120.5||1120.5||1120.5||1120.5|125
1647872780000|2022-03-21 14:26:20|1122|1121|1122.5|1121|1122.5|1121|1122|1121|211
1647872790000|2022-03-21 14:26:30||1121.5||1121.5||1121.5||1121.5|190
1647872890000|2022-03-21 14:28:10|||||||||282
1647872950000|2022-03-21 14:29:10|||||||||203
1647872990000|2022-03-21 14:29:50|1122|1120.5|1121.5|1120.5|1122|1120.5|1121.5|1120.5|471
1647873000000|2022-03-21 14:30:00|1121|1120|1119.5|1118|1121|1120|1118.5|1117|1009
1647873010000|2022-03-21 14:30:10|1118|1117|1118|1117|1118|1117|1118|1117|5
1647873020000|2022-03-21 14:30:20|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|201
1647873040000|2022-03-21 14:30:40|1120|1118|1120|1119|1120|1119|1120|1118|79
1647873050000|2022-03-21 14:30:50|||||||||200
1647873070000|2022-03-21 14:31:10|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|513
1647873080000|2022-03-21 14:31:20|||||||||443
1647873130000|2022-03-21 14:32:10|||||||||126
1647873140000|2022-03-21 14:32:20|1121|1120|1121|1120|1121|1120|1121|1120|242
1647873190000|2022-03-21 14:33:10|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|339
1647873220000|2022-03-21 14:33:40|||||||||177
1647873230000|2022-03-21 14:33:50|1122.5|1121.5|1122|1121.5|1122.5|1121.5|1122|1121.5|217
1647873240000|2022-03-21 14:34:00||1120.5||1120.5||1120.5||1120.5|62
1647873260000|2022-03-21 14:34:20||1121||1121||1121||1121|0
1647873280000|2022-03-21 14:34:40|1122.5||1122.5||1122.5||1122.5||89
1647873300000|2022-03-21 14:35:00|1123.5|1122.5|1123|1122.5|1123.5|1122.5|1123|1122.5|4
1647873310000|2022-03-21 14:35:10|1123.5||1123.5||1123.5||1123.5||460
1647873330000|2022-03-21 14:35:30|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|3
1647873350000|2022-03-21 14:35:50||1122||1122||1122||1122|0
1647873360000|2022-03-21 14:36:00|1123.5||1123||1123.5||1123||427
1647873380000|2022-03-21 14:36:20|1123.5||1123.5||1123.5||1123.5||18
1647873420000|2022-03-21 14:37:00|1125|1124|1125|1124|1125.5|1124|1125|1124|495
1647873430000|2022-03-21 14:37:10|||||||||19
1647873440000|2022-03-21 14:37:20|||||||||217
1647873450000|2022-03-21 14:37:30|||||||||78
1647873470000|2022-03-21 14:37:50|||||||||2
1647873510000|2022-03-21 14:38:30|||||||||169
1647873530000|2022-03-21 14:38:50|||||||||173
1647873550000|2022-03-21 14:39:10|||||||||177
1647873560000|2022-03-21 14:39:20|||||||||191
1647873570000|2022-03-21 14:39:30|1127|1125|1127|1125.5|1127|1125.5|1127|1125|95
1647873580000|2022-03-21 14:39:40||1126||1126||1126||1126|0
1647873590000|2022-03-21 14:39:50|1127.5|1126.5|1126.5|1125.5|1127.5|1127|1126|1125.5|365
1647873610000|2022-03-21 14:40:10|||||||||156
1647873620000|2022-03-21 14:40:20|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|867
1647873630000|2022-03-21 14:40:30|||||||||179
1647873640000|2022-03-21 14:40:40|1128|1127|1127|1126.5|1128|1127|1127|1126.5|259
1647873650000|2022-03-21 14:40:50|1126.5|1126|1126.5|1126|1127|1126|1126.5|1126|1310
1647873660000|2022-03-21 14:41:00|||||||||250
1647873670000|2022-03-21 14:41:10||1125.5||1125.5||1125.5||1125.5|390
1647873680000|2022-03-21 14:41:20|1126|1125|1126|1125|1126|1125|1126|1125|3
1647873710000|2022-03-21 14:41:50|1125.5||1125.5||1125.5||1125.5||179
1647873720000|2022-03-21 14:42:00|1125|1124.5|1124.5|1123.5|1125|1124.5|1124.5|1123.5|422
1647873730000|2022-03-21 14:42:10|1124|1122|1124|1122|1124|1122|1124|1122|165
1647873740000|2022-03-21 14:42:20|||||||||100
1647873760000|2022-03-21 14:42:40|||||||||8
1647873780000|2022-03-21 14:43:00|||||||||45
1647873790000|2022-03-21 14:43:10|1123.5||1123.5||1123.5||1123.5||55
1647873870000|2022-03-21 14:44:30|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|517
1647873890000|2022-03-21 14:44:50|||||||||752
1647873900000|2022-03-21 14:45:00|||||||||11
1647873930000|2022-03-21 14:45:30|||||||||45
1647873940000|2022-03-21 14:45:40|1125|1124|1124.5|1124|1125|1124|1124.5|1124|334
1647873950000|2022-03-21 14:45:50||1123.5||1123.5||1123.5||1123.5|46
1647873980000|2022-03-21 14:46:20|||||||||177
1647873990000|2022-03-21 14:46:30|1125|1124|1125|1124|1125|1124|1125|1124|45
1647874020000|2022-03-21 14:47:00|1125.5|1125|1126|1125|1126|1125|1125.5|1125|619
1647874050000|2022-03-21 14:47:30|||||||||635
1647874080000|2022-03-21 14:48:00|||||||||206
1647874100000|2022-03-21 14:48:20|||||||||291
1647874110000|2022-03-21 14:48:30|||||||||3906
1647874130000|2022-03-21 14:48:50|||||||||734
1647874150000|2022-03-21 14:49:10|||||||||72
1647874180000|2022-03-21 14:49:40|||||||||4
1647874200000|2022-03-21 14:50:00|1122|1121|1121|1119|1122|1121|1121|1119|316
1647874210000|2022-03-21 14:50:10||1119.5||1119.5||1119.5||1119.5|470
1647874230000|2022-03-21 14:50:30||1120||1120||1120||1120|340
1647874240000|2022-03-21 14:50:40|1122|1121|1122|1121|1122|1121|1122|1121|212
1647874250000|2022-03-21 14:50:50|||||||||127
1647874260000|2022-03-21 14:51:00|1122.5||1122.5||1122.5||1122.5||189
1647874270000|2022-03-21 14:51:10|1122|1120.5|1122|1121|1122|1121|1122|1120.5|44
1647874280000|2022-03-21 14:51:20|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|340
1647874300000|2022-03-21 14:51:40|1123|1121|1123|1121|1123|1121|1123|1121|251
1647874310000|2022-03-21 14:51:50|||||||||145
1647874330000|2022-03-21 14:52:10|1122.5|1121.5|1122.5|1121|1122.5|1121.5|1122.5|1121|3
1647874400000|2022-03-21 14:53:20|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|303
1647874410000|2022-03-21 14:53:30|||||||||144
1647874430000|2022-03-21 14:53:50|||||||||40
1647874460000|2022-03-21 14:54:20|||||||||180
1647874470000|2022-03-21 14:54:30|||||||||100
1647874490000|2022-03-21 14:54:50|1125|1123|1125.5|1124|1125.5|1124|1125|1123|169
1647874500000|2022-03-21 14:55:00|1124.5||1124.5||1124.5||1124.5||485
1647874520000|2022-03-21 14:55:20|1125|1124.5|1126|1125|1126|1125|1125|1124.5|907
1647874540000|2022-03-21 14:55:40|||||||||180
1647874560000|2022-03-21 14:56:00|||||||||216
1647874580000|2022-03-21 14:56:20|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|555
1647874590000|2022-03-21 14:56:30|1127|1126|1127|1126|1127|1126|1127|1126|254
1647874600000|2022-03-21 14:56:40|||||||||171
1647874610000|2022-03-21 14:56:50|||||||||84
1647874630000|2022-03-21 14:57:10|||||||||1
1647874650000|2022-03-21 14:57:30|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|61
1647874660000|2022-03-21 14:57:40|1128.5|1127.5|1129.5|1128.5|1130|1128.5|1128.5|1127.5|761
1647874670000|2022-03-21 14:57:50|1129|1128|1129|1128|1129|1128|1129|1128|18
1647874680000|2022-03-21 14:58:00|||||||||1101
1647874700000|2022-03-21 14:58:20|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|118
1647874730000|2022-03-21 14:58:50|||||||||398
1647874740000|2022-03-21 14:59:00|||||||||45
1647874760000|2022-03-21 14:59:20|1129.5||1129.5||1129.5||1129.5||0
1647874770000|2022-03-21 14:59:30|1130|1129|1130|1129|1130|1129|1130|1129|755
1647874780000|2022-03-21 14:59:40||1128.5||1128.5||1128.5||1128.5|0
1647874790000|2022-03-21 14:59:50|1129.5|1129.5|1129|1127.5|1129.5|1129.5|1129|1127.5|679
1647874800000|2022-03-21 15:00:00|||||||||10
1647874860000|2022-03-21 15:01:00|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|708
1647874870000|2022-03-21 15:01:10||1128.5||1129||1129||1128.5|153
1647874880000|2022-03-21 15:01:20|1130.5||1130||1130.5||1130||213
1647874890000|2022-03-21 15:01:30|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|1130|1129.5|1761
1647874900000|2022-03-21 15:01:40|||||||||3
1647874910000|2022-03-21 15:01:50|1131||1131||1131||1131||270
1647874920000|2022-03-21 15:02:00|||||||||55
1647874940000|2022-03-21 15:02:20|||||||||253
1647874960000|2022-03-21 15:02:40|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|222
1647874970000|2022-03-21 15:02:50|1132||1132||1132||1132||333
1647875000000|2022-03-21 15:03:20|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|401
1647875010000|2022-03-21 15:03:30||1129||1129||1129||1129|19
1647875020000|2022-03-21 15:03:40|1130||1130||1130||1130||0
1647875030000|2022-03-21 15:03:50||1128||1128||1128||1128|129
1647875040000|2022-03-21 15:04:00|||||||||75
1647875060000|2022-03-21 15:04:20|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|55
1647875080000|2022-03-21 15:04:40|1127.5||1127.5||1127.5||1127.5||0
1647875090000|2022-03-21 15:04:50|||||||||262
1647875100000|2022-03-21 15:05:00|1127|1125|1126|1124.5|1127|1125|1126|1124|18
1647875110000|2022-03-21 15:05:10|1125.5||1125.5||1125.5||1125.5||0
1647875120000|2022-03-21 15:05:20|1125|1124|1125.5|1124.5|1125.5|1124.5|1125|1124|65
1647875130000|2022-03-21 15:05:30|1125|1124|1125|1124|1125|1124|1125|1124|146
1647875140000|2022-03-21 15:05:40||1123.5||1123.5||1123.5||1123.5|100
1647875160000|2022-03-21 15:06:00|1124.5||1124.5||1124.5||1124.5||115
1647875170000|2022-03-21 15:06:10|1124|1122|1123.5|1122|1124|1122|1123.5|1122|140
1647875180000|2022-03-21 15:06:20||1123||1123||1123||1123|368
1647875190000|2022-03-21 15:06:30|||||||||1127
1647875200000|2022-03-21 15:06:40|1123|1122|1123|1122|1123|1122|1123|1122|5
1647875210000|2022-03-21 15:06:50|||||||||1200
1647875220000|2022-03-21 15:07:00|||||||||606
1647875230000|2022-03-21 15:07:10|1124|1122.5|1123|1122.5|1124|1122.5|1123|1122.5|245
1647875240000|2022-03-21 15:07:20|1122|1122|1121.5|1119.5|1122|1122|1121.5|1119.5|2382
1647875250000|2022-03-21 15:07:30||1120||1120||1120||1120|2214
1647875260000|2022-03-21 15:07:40||1119.5||1120||1120||1119.5|0
1647875270000|2022-03-21 15:07:50|||||||||887
1647875290000|2022-03-21 15:08:10|1121|1119|1120|1119|1121|1119|1120|1119|245
1647875300000|2022-03-21 15:08:20|1119.5|1118.5|1119|1117.5|1119.5|1118.5|1119|1117.5|365
1647875310000|2022-03-21 15:08:30|1120|1119|1120.5|1119|1120.5|1119.5|1120|1119|414
1647875320000|2022-03-21 15:08:40||1119.5||1119.5||1119.5||1119.5|0
1647875330000|2022-03-21 15:08:50|1120||1120||1120||1120||0
1647875340000|2022-03-21 15:09:00|||||||||224
1647875350000|2022-03-21 15:09:10|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|111
1647875410000|2022-03-21 15:10:10|||||||||172
1647875420000|2022-03-21 15:10:20|||||||||348
1647875440000|2022-03-21 15:10:40|1119|1118|1119|1118|1119|1118|1119|1118|730
1647875450000|2022-03-21 15:10:50|||||||||100
1647875460000|2022-03-21 15:11:00|1120|1119|1120|1119|1120|1119|1120|1119|918
1647875500000|2022-03-21 15:11:40|1121|1120|1121.5|1120.5|1121.5|1120.5|1121|1120|1188
1647875510000|2022-03-21 15:11:50|1121|1120|1120|1119|1121|1120|1120|1119|439
1647875520000|2022-03-21 15:12:00|1119|1118|1119|1118|1119|1118|1119|1118|655
1647875540000|2022-03-21 15:12:20|||||||||221
1647875570000|2022-03-21 15:12:50|||||||||102
1647875580000|2022-03-21 15:13:00|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|11
1647875590000|2022-03-21 15:13:10|1118|1118|1118.5|1118|1118.5|1118|1118|1118|466
1647875600000|2022-03-21 15:13:20||1117.5||1117.5||1117.5||1117.5|343
1647875640000|2022-03-21 15:14:00|||||||||496
1647875670000|2022-03-21 15:14:30||1118||1118||1118||1118|0
1647875690000|2022-03-21 15:14:50|1119||1119||1119||1119||86
1647875700000|2022-03-21 15:15:00|1118.5|1117.5|1117.5|1116.5|1118.5|1117.5|1117|1116|420
1647875710000|2022-03-21 15:15:10|1116|1115.5|1116|1115.5|1116|1115.5|1116|1115.5|19
1647875730000|2022-03-21 15:15:30|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|149
1647875760000|2022-03-21 15:16:00|||||||||200
1647875770000|2022-03-21 15:16:10|||||||||200
1647875780000|2022-03-21 15:16:20|1116.5|1115.5|1118|1116.5|1118|1116.5|1116.5|1115.5|737
1647875790000|2022-03-21 15:16:30|1117.5|1115.5|1117.5|1116|1117.5|1116|1117.5|1115.5|112
1647875810000|2022-03-21 15:16:50|1118|1116.5|1118|1116.5|1118|1116.5|1118|1116.5|562
1647875850000|2022-03-21 15:17:30|||||||||493
1647875860000|2022-03-21 15:17:40|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|204
1647875870000|2022-03-21 15:17:50|1118|1116.5|1117|1116|1118|1116.5|1117|1116|769
1647875880000|2022-03-21 15:18:00|||||||||224
1647875900000|2022-03-21 15:18:20|1119|1118.5|1119|1118.5|1119|1118.5|1119|1118.5|811
1647875910000|2022-03-21 15:18:30|1118.5|1118|1118.5|1116.5|1118.5|1118|1118.5|1116.5|259
1647875920000|2022-03-21 15:18:40|1118|1117|1118|1117|1118|1117|1118|1117|0
1647875940000|2022-03-21 15:19:00|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|90
1647875950000|2022-03-21 15:19:10|||||||||111
1647875960000|2022-03-21 15:19:20|||||||||97
1647875970000|2022-03-21 15:19:30|||||||||2000
1647875990000|2022-03-21 15:19:50|||||||||111
1647876020000|2022-03-21 15:20:20|1118.5|1116.5|1117.5|1116|1118.5|1116.5|1117.5|1116|875
1647876030000|2022-03-21 15:20:30|1117|1116.5|1117.5|1116|1117.5|1116.5|1117|1116|857
1647876040000|2022-03-21 15:20:40|||||||||148
1647876060000|2022-03-21 15:21:00|||||||||224
1647876080000|2022-03-21 15:21:20|||||||||114
1647876090000|2022-03-21 15:21:30|||||||||115
1647876100000|2022-03-21 15:21:40||1116.5||1116.5||1116.5||1116.5|11
1647876110000|2022-03-21 15:21:50|1117|1116|1117.5|1116|1118|1116.5|1117|1116|266
1647876120000|2022-03-21 15:22:00|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|804
1647876130000|2022-03-21 15:22:10|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|56
1647876140000|2022-03-21 15:22:20|||||||||433
1647876160000|2022-03-21 15:22:40|1117||1117.5||1117.5||1117||440
1647876170000|2022-03-21 15:22:50|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|415
1647876180000|2022-03-21 15:23:00|1118|1117|1118|1117|1118|1117|1118|1117|29
1647876190000|2022-03-21 15:23:10|||||||||338
1647876240000|2022-03-21 15:24:00|||||||||343
1647876250000|2022-03-21 15:24:10|||||||||2800
1647876290000|2022-03-21 15:24:50|1118.5||1118.5||1118.5||1118.5||819
1647876300000|2022-03-21 15:25:00|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|344
1647876310000|2022-03-21 15:25:10|||||||||291
1647876330000|2022-03-21 15:25:30|||||||||18
1647876360000|2022-03-21 15:26:00|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|126
1647876380000|2022-03-21 15:26:20|||||||||124
1647876390000|2022-03-21 15:26:30|1118||1118||1118||1118||9
1647876400000|2022-03-21 15:26:40|||||||||168
1647876410000|2022-03-21 15:26:50|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|224
1647876420000|2022-03-21 15:27:00|1119||1119||1119||1119||754
1647876450000|2022-03-21 15:27:30|||||||||379
1647876460000|2022-03-21 15:27:40|||||||||126
1647876480000|2022-03-21 15:28:00|1121|1118|1120.5|1119|1121|1119.5|1120|1117.5|1170
1647876510000|2022-03-21 15:28:30|1120||1120||1120||1120||214
1647876520000|2022-03-21 15:28:40|1120.5||1120.5||1120.5||1120.5||0
1647876530000|2022-03-21 15:28:50|||||||||128
1647876540000|2022-03-21 15:29:00|1120||1120||1120||1120||0
1647876550000|2022-03-21 15:29:10|||||||||239
1647876580000|2022-03-21 15:29:40|||||||||509
1647876600000|2022-03-21 15:30:00|||||||||1500
1647876620000|2022-03-21 15:30:20|||||||||345
1647876650000|2022-03-21 15:30:50|1119.5|1118.5|1118.5|1117.5|1119.5|1118.5|1118.5|1117.5|2009
1647876660000|2022-03-21 15:31:00|1118|1118|1119|1118|1119|1118|1118|1118|53
1647876690000|2022-03-21 15:31:30|||||||||135
1647876700000|2022-03-21 15:31:40|1120.5|1119.5|1119.5|1119|1120.5|1119.5|1119.5|1119|531
1647876710000|2022-03-21 15:31:50|||||||||52
1647876720000|2022-03-21 15:32:00||1118.5||1118.5||1118.5||1118.5|4
1647876760000|2022-03-21 15:32:40|||||||||154
1647876770000|2022-03-21 15:32:50|1120.5|1119.5|1120|1119|1120.5|1119.5|1120|1119|381
1647876790000|2022-03-21 15:33:10|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|651
1647876800000|2022-03-21 15:33:20|||||||||36
1647876810000|2022-03-21 15:33:30|||||||||164
1647876830000|2022-03-21 15:33:50|||||||||45
1647876850000|2022-03-21 15:34:10|||||||||49
1647876860000|2022-03-21 15:34:20|||||||||117
1647876920000|2022-03-21 15:35:20|||||||||145
1647876950000|2022-03-21 15:35:50|1120|1119|1120|1119|1120|1119|1120|1119|109
1647876960000|2022-03-21 15:36:00|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|185
1647876970000|2022-03-21 15:36:10|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|399
1647877010000|2022-03-21 15:36:50|1119.5|1118|1120|1119|1120|1119|1119.5|1118|974
1647877020000|2022-03-21 15:37:00|1121|1119.5|1120.5|1120|1121|1120|1120.5|1119.5|59
1647877030000|2022-03-21 15:37:10||1119.5||1119.5||1119.5||1119.5|157
1647877040000|2022-03-21 15:37:20|1121|1120|1121|1120|1121|1120|1121|1120|644
1647877050000|2022-03-21 15:37:30|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|319
1647877060000|2022-03-21 15:37:40|||||||||151
1647877070000|2022-03-21 15:37:50|||||||||444
1647877090000|2022-03-21 15:38:10|1121||1121||1121||1121||75
1647877100000|2022-03-21 15:38:20|1120.5||1120.5||1120.5||1120.5||0
1647877110000|2022-03-21 15:38:30|1121|1120|1121|1120|1121|1120|1121|1120|37
1647877120000|2022-03-21 15:38:40|1120.5|1119.5|1120.5|1119.5|1120.5|1120|1120.5|1119.5|528
1647877130000|2022-03-21 15:38:50|1121|1120|1121|1119.5|1121|1120|1121|1119.5|170
1647877150000|2022-03-21 15:39:10|1120.5||1120.5||1120.5||1120.5||271
1647877210000|2022-03-21 15:40:10|||||||||159
1647877250000|2022-03-21 15:40:50|1121|1120|1121|1119.5|1121|1120|1121|1119.5|30
1647877260000|2022-03-21 15:41:00|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|371
1647877270000|2022-03-21 15:41:10|1121||1121||1121||1121||443
1647877280000|2022-03-21 15:41:20|1121.5|1121|1122|1121|1122|1121|1121.5|1121|37
1647877310000|2022-03-21 15:41:50|||||||||100
1647877320000|2022-03-21 15:42:00|1122.5||1122.5||1122.5||1122.5||119
1647877350000|2022-03-21 15:42:30|||||||||166
1647877370000|2022-03-21 15:42:50|||||||||3650
1647877380000|2022-03-21 15:43:00|1121|1120|1122|1120.5|1122|1120.5|1121|1119.5|322
1647877390000|2022-03-21 15:43:10|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|0
1647877420000|2022-03-21 15:43:40|1121||1121||1121||1121||464
1647877430000|2022-03-21 15:43:50|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|405
1647877450000|2022-03-21 15:44:10|||||||||1082
1647877460000|2022-03-21 15:44:20|1120|1119|1120|1118.5|1120.5|1119|1119.5|1118|434
1647877470000|2022-03-21 15:44:30|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|0
1647877480000|2022-03-21 15:44:40|||||||||222
1647877490000|2022-03-21 15:44:50|1119||1119||1119||1119||68
1647877510000|2022-03-21 15:45:10|1119.5||1119||1119.5||1119||214
1647877520000|2022-03-21 15:45:20|1118.5||1118.5||1118.5||1118.5||19
1647877560000|2022-03-21 15:46:00|||||||||172
1647877570000|2022-03-21 15:46:10||1117.5||1117.5||1117.5||1117.5|5
1647877580000|2022-03-21 15:46:20|1118|1117|1118|1117|1118|1117|1118|1117|123
1647877640000|2022-03-21 15:47:20|1118.5|1117.5|1118.5|1117|1118.5|1117.5|1118.5|1117|608
1647877650000|2022-03-21 15:47:30|||||||||440
1647877660000|2022-03-21 15:47:40|||||||||177
1647877680000|2022-03-21 15:48:00||1117.5||1117.5||1117.5||1117.5|0
1647877690000|2022-03-21 15:48:10|1119|1118.5|1119.5|1118|1119.5|1118.5|1119|1118|452
1647877710000|2022-03-21 15:48:30|||||||||172
1647877730000|2022-03-21 15:48:50|||||||||68
1647877740000|2022-03-21 15:49:00|1119||1119||1119||1119||0
1647877750000|2022-03-21 15:49:10|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|143
1647877770000|2022-03-21 15:49:30|||||||||59
1647877780000|2022-03-21 15:49:40|1119|1118|1119|1118.5|1119|1118.5|1119|1118|449
1647877790000|2022-03-21 15:49:50|||||||||1
1647877800000|2022-03-21 15:50:00|1119.5||1119||1119.5||1119||33
1647877810000|2022-03-21 15:50:10||1118||1118.5||1118.5||1118|149
1647877820000|2022-03-21 15:50:20|1119.5||1119.5||1119.5||1119.5||87
1647877830000|2022-03-21 15:50:30|||||||||2
1647877840000|2022-03-21 15:50:40|1118|1117|1118|1117|1118|1117|1118|1117|617
1647877850000|2022-03-21 15:50:50|||||||||470
1647877860000|2022-03-21 15:51:00|1117|1116.5|1117|1116.5|1117|1116.5|1117|1116.5|693
1647877870000|2022-03-21 15:51:10|1118|1116|1118|1116.5|1118|1116.5|1118|1116|863
1647877890000|2022-03-21 15:51:30|1118.5|1117|1118|1117|1118.5|1117.5|1118|1117|300
1647877900000|2022-03-21 15:51:40|1118.5||1118.5||1118.5||1118.5||194
1647877920000|2022-03-21 15:52:00|||||||||1183
1647877940000|2022-03-21 15:52:20|1119.5|1118|1118.5|1118|1119.5|1118|1118.5|1118|1271
1647877950000|2022-03-21 15:52:30||1117.5||1117.5||1118||1117.5|128
1647877960000|2022-03-21 15:52:40|||||||||69
1647877990000|2022-03-21 15:53:10|||||||||172
1647878030000|2022-03-21 15:53:50|1118||1118||1118||1118||0
1647878040000|2022-03-21 15:54:00|1118.5||1118.5||1118.5||1118.5||186
1647878080000|2022-03-21 15:54:40|1119|1118|1120|1118|1120|1118.5|1119|1118|143
1647878090000|2022-03-21 15:54:50|1119.5|1118.5|1120|1118|1120|1118.5|1119.5|1118|406
1647878100000|2022-03-21 15:55:00|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|362
1647878120000|2022-03-21 15:55:20|1119|1118|1119|1118|1119|1118.5|1119|1118|158
1647878130000|2022-03-21 15:55:30|||||||||445
1647878140000|2022-03-21 15:55:40|1119.5||1119.5||1119.5||1119||403
1647878170000|2022-03-21 15:56:10|1120|1118.5|1119|1118.5|1120|1118.5|1119|1118.5|1
1647878180000|2022-03-21 15:56:20|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|486
1647878190000|2022-03-21 15:56:30|1120|1119|1120|1119|1120|1119|1120|1119|113
1647878200000|2022-03-21 15:56:40|1119.5||1120||1120||1119.5||211
1647878220000|2022-03-21 15:57:00|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|1493
1647878240000|2022-03-21 15:57:20|1119||1119||1119||1119||1176
1647878250000|2022-03-21 15:57:30|1118.5||1119.5||1119.5||1118.5||319
1647878260000|2022-03-21 15:57:40|||||||||114
1647878270000|2022-03-21 15:57:50|1119|1117.5|1118.5|1117.5|1119|1117.5|1118.5|1117.5|246
1647878280000|2022-03-21 15:58:00|1117.5|1116.5|1117.5|1116|1117.5|1116.5|1117.5|1116|522
1647878290000|2022-03-21 15:58:10|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|218
1647878300000|2022-03-21 15:58:20|1116||1116.5||1116.5||1116||898
1647878320000|2022-03-21 15:58:40||1116||1116||1116||1116|0
1647878330000|2022-03-21 15:58:50|1117.5|1116.5|1117.5|1116|1117.5|1116.5|1117.5|1116|509
1647878380000|2022-03-21 15:59:40|1116.5|1115.5|1117|1116|1117.5|1116|1116.5|1115.5|208
1647878390000|2022-03-21 15:59:50|1117.5|1117|1117.5|1117|1117.5|1117|1117.5|1117|489
1647878400000|2022-03-21 16:00:00||1116.5||1116.5||1116.5||1116.5|294
1647878410000|2022-03-21 16:00:10|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|84
1647878420000|2022-03-21 16:00:20|||||||||172
1647878430000|2022-03-21 16:00:30|1117.5|1116|1117.5|1116|1117.5|1116.5|1117.5|1116|198
1647878450000|2022-03-21 16:00:50|1117||1117||1117.5||1117||356
1647878460000|2022-03-21 16:01:00|||||||||224
1647878470000|2022-03-21 16:01:10|||||||||997
1647878490000|2022-03-21 16:01:30|1116.5||1117||1117||1116.5||195
1647878500000|2022-03-21 16:01:40|1116.5||1117||1117||1116.5||477
1647878510000|2022-03-21 16:01:50|1116.5||1117||1117||1116.5||201
1647878530000|2022-03-21 16:02:10|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|228
1647878540000|2022-03-21 16:02:20|1116||1116.5||1116.5||1116||761
1647878580000|2022-03-21 16:03:00|||||||||519
1647878590000|2022-03-21 16:03:10|1117||1117||1117||1117||430
1647878600000|2022-03-21 16:03:20|1116.5||1116.5||1116.5||1116.5||415
1647878610000|2022-03-21 16:03:30|1116|1114|1115.5|1114|1116|1114|1115.5|1114|520
1647878620000|2022-03-21 16:03:40||1114.5||1114.5||1114.5||1114.5|505
1647878630000|2022-03-21 16:03:50|1116|1115|1116|1115|1116|1115|1116|1115|297
1647878640000|2022-03-21 16:04:00|1115.5|1114.5|1114.5|1112.5|1115.5|1114.5|1114.5|1112.5|129
1647878650000|2022-03-21 16:04:10||1113||1113||1113||1113|0
1647878670000|2022-03-21 16:04:30|1114||1114||1114||1114||0
1647878720000|2022-03-21 16:05:20|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|140
1647878740000|2022-03-21 16:05:40|1113|1112|1113|1112|1113|1112|1113|1112|670
1647878750000|2022-03-21 16:05:50|1112.5|1111.5|1112|1110.5|1112.5|1111.5|1112|1110.5|81
1647878760000|2022-03-21 16:06:00|||||||||364
1647878770000|2022-03-21 16:06:10|1111.5|1109.5|1111|1109.5|1111.5|1109.5|1111|1109.5|212
1647878780000|2022-03-21 16:06:20|1110.5|1109|1110|1109|1110.5|1109|1109.5|1108.5|411
1647878810000|2022-03-21 16:06:50|1111.5|1109.5|1110.5|1109|1111.5|1109.5|1110.5|1109|228
1647878820000|2022-03-21 16:07:00|||||||||386
1647878840000|2022-03-21 16:07:20|||||||||555
1647878880000|2022-03-21 16:08:00|||||||||4400
1647878900000|2022-03-21 16:08:20|||||||||1379
1647878930000|2022-03-21 16:08:50|||||||||576
1647878940000|2022-03-21 16:09:00|||||||||103
1647878950000|2022-03-21 16:09:10|||||||||139
1647878980000|2022-03-21 16:09:40|||||||||77
1647878990000|2022-03-21 16:09:50||1109.5||1109.5||1109.5||1109.5|587
1647879000000|2022-03-21 16:10:00|1110|1108.5|1109|1107.5|1110|1108.5|1109|1107.5|470
1647879010000|2022-03-21 16:10:10||1107||1107||1107||1107|19
1647879030000|2022-03-21 16:10:30||1107.5||1107.5||1107.5||1107.5|0
1647879040000|2022-03-21 16:10:40|||||||||150
1647879060000|2022-03-21 16:11:00|||||||||223
1647879070000|2022-03-21 16:11:10|1108.5||1109||1109||1108.5||14
1647879080000|2022-03-21 16:11:20|1108||1109||1109||1108||1984
1647879090000|2022-03-21 16:11:30|1108||1108.5||1109||1108||109
1647879100000|2022-03-21 16:11:40|1109||1109||1109||1108||877
1647879120000|2022-03-21 16:12:00|1108.5|1107|1108|1107|1108.5|1107|1108|1107|2097
1647879130000|2022-03-21 16:12:10|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1169
1647879140000|2022-03-21 16:12:20||1107||1107.5||1107.5||1107|467
1647879160000|2022-03-21 16:12:40|||||||||2556
1647879200000|2022-03-21 16:13:20|||||||||202
1647879230000|2022-03-21 16:13:50|||||||||254
1647879240000|2022-03-21 16:14:00|||||||||240
1647879270000|2022-03-21 16:14:30|1109|1108|1108.5|1108|1109|1108|1108.5|1108|619
1647879290000|2022-03-21 16:14:50|1109||1109||1109||1109||265
1647879300000|2022-03-21 16:15:00|1109|1107.5|1109.5|1108|1110|1108.5|1109|1107.5|104
1647879310000|2022-03-21 16:15:10|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|0
1647879320000|2022-03-21 16:15:20|1109.5|1108|1110|1108.5|1110|1108.5|1109.5|1108|140
1647879330000|2022-03-21 16:15:30|1109.5|1108|1110|1108|1110.5|1108.5|1109.5|1108|0
1647879340000|2022-03-21 16:15:40|1110.5|1108.5|1110|1108|1110.5|1108.5|1110|1108|0
1647879360000|2022-03-21 16:16:00|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|0
1647879370000|2022-03-21 16:16:10|1110|1108|1110|1108|1110|1108|1110|1108|0
1647879380000|2022-03-21 16:16:20|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|0
1647879390000|2022-03-21 16:16:30|1110|1108|1110|1108|1110|1108|1110|1108|0
1647879400000|2022-03-21 16:16:40|1110.5|1108.5|1110|1108|1110.5|1108.5|1110|1108|0
1647879410000|2022-03-21 16:16:50|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|0
1647879420000|2022-03-21 16:17:00|1109.5|1108|1110|1108.5|1110|1108.5|1109.5|1108|0
1647879430000|2022-03-21 16:17:10|1110.5|1108|1110.5|1109|1110.5|1109|1110|1108|0
1647879440000|2022-03-21 16:17:20|1110|1108.5|1111|1109|1111.5|1109.5|1110|1108.5|70
1647879450000|2022-03-21 16:17:30|1111.5|1109.5|1111.5|1109.5|1111.5|1109.5|1111|1109|0
1647879460000|2022-03-21 16:17:40|1111|1109|1111|1109.5|1111.5|1110|1111|1109|0
1647879470000|2022-03-21 16:17:50|1111.5|1110|1111.5|1110|1111.5|1110|1111|1109.5|0
1647879480000|2022-03-21 16:18:00|1111|1109.5|1111.5|1110|1112|1110.5|1111|1109.5|623
1647879490000|2022-03-21 16:18:10|1111|1109.5|1108|1107|1111.5|1109.5|1108|1107|349
1647879500000|2022-03-21 16:18:20|1108.5|1106.5|1108|1106.5|1108.5|1107|1108|1106.5|97
1647879510000|2022-03-21 16:18:30|1108.5|1107|1108|1106.5|1108.5|1107|1108|1106.5|0
1647879520000|2022-03-21 16:18:40|1108.5|1106|1108|1106|1108.5|1106.5|1107.5|1105.5|60
1647879540000|2022-03-21 16:19:00|1107.5|1105.5|1108|1106|1108|1106|1107.5|1105.5|0
1647879560000|2022-03-21 16:19:20|1107.5|1105.5|1107.5|1106|1107.5|1106|1107|1105.5|0
1647879570000|2022-03-21 16:19:30|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1647879590000|2022-03-21 16:19:50|1107.5|1106|1107.5|1106|1107.5|1106|1107|1105.5|130
1647879600000|2022-03-21 16:20:00|1107|1105.5|1107.5|1106|1107.5|1106|1107|1105.5|61
1647879610000|2022-03-21 16:20:10|1107|1105.5|1106.5|1105|1107|1105.5|1106.5|1105|354
1647879620000|2022-03-21 16:20:20|1107.5|1105.5|1107|1105|1107.5|1105.5|1107|1105|0
1647879630000|2022-03-21 16:20:30|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1107|1105|0
1647879640000|2022-03-21 16:20:40|1107|1105|1107.5|1105.5|1107.5|1105.5|1107|1105|0
1647879660000|2022-03-21 16:21:00|1107|1105|1107|1105|1107|1105|1107|1105|0
1647879670000|2022-03-21 16:21:10|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|0
1647879680000|2022-03-21 16:21:20|1107|1105|1107.5|1105.5|1107.5|1105.5|1107|1105|0
1647879690000|2022-03-21 16:21:30|1107|1105|1107.5|1105.5|1107.5|1105.5|1107|1105|0
1647879700000|2022-03-21 16:21:40|1107|1105|1107|1105.5|1108|1106|1107|1105|20
1647879710000|2022-03-21 16:21:50|1107.5|1106|1108|1106|1108|1106|1107.5|1105.5|0
1647879720000|2022-03-21 16:22:00|1107.5|1106.5|1107.5|1106|1108|1106.5|1107.5|1106|31
1647879730000|2022-03-21 16:22:10|1108|1106.5|1107.5|1106|1108|1106.5|1107.5|1106|0
1647879740000|2022-03-21 16:22:20|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|0
1647879750000|2022-03-21 16:22:30|1107.5|1106|1108|1106.5|1108|1106.5|1107.5|1106|0
1647879760000|2022-03-21 16:22:40|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|0
1647879770000|2022-03-21 16:22:50|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|0
1647879790000|2022-03-21 16:23:10|1107.5|1106|1108|1106.5|1108|1106.5|1107.5|1106|0
1647879800000|2022-03-21 16:23:20|1107.5|1106|1106.5|1104.5|1107.5|1106|1105.5|1104|1047
1647879810000|2022-03-21 16:23:30|1106|1104|1106.5|1104.5|1106.5|1104.5|1106|1104|0
1647879820000|2022-03-21 16:23:40|1106|1104|1107|1105|1107|1105|1106|1104|104
1647879830000|2022-03-21 16:23:50|1106.5|1104.5|1106|1104.5|1106.5|1105|1106|1104.5|128
1647879840000|2022-03-21 16:24:00|1106.5|1105|1106|1104.5|1106.5|1105|1106|1104.5|224
1647879850000|2022-03-21 16:24:10|1105.5|1104|1105.5|1104|1106.5|1104.5|1105.5|1104|0
1647879860000|2022-03-21 16:24:20|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1647879890000|2022-03-21 16:24:50|1105.5|1104|1106|1104.5|1106|1104.5|1105.5|1104|883
1647879900000|2022-03-21 16:25:00|1105.5|1104|1106|1104.5|1106|1104.5|1105.5|1104|0
1647879910000|2022-03-21 16:25:10|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|89
1647879920000|2022-03-21 16:25:20|1106|1104.5|1105.5|1104|1106|1104.5|1105.5|1104|145
1647879940000|2022-03-21 16:25:40|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1647879950000|2022-03-21 16:25:50|1105.5|1105|1107.5|1105.5|1108|1105.5|1105.5|1104.5|223
1647879960000|2022-03-21 16:26:00|1107|1105|1107.5|1106|1108|1106|1107|1105|202
1647879970000|2022-03-21 16:26:10|1108|1106.5|1108|1106.5|1108|1106.5|1107.5|1106|0
1647879980000|2022-03-21 16:26:20|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|0
1647879990000|2022-03-21 16:26:30|1108|1106.5|1108|1106.5|1108|1106.5|1107.5|1106|0
1647880000000|2022-03-21 16:26:40|1107.5|1106|1106.5|1104.5|1108|1106.5|1106|1104|954
1647880010000|2022-03-21 16:26:50|1106|1104|1106.5|1104.5|1106.5|1104.5|1106|1104|0
1647880020000|2022-03-21 16:27:00|1106|1104|1106.5|1104.5|1106.5|1104.5|1106|1104|0
1647880030000|2022-03-21 16:27:10|1106|1104|1106|1104|1106|1104|1106|1104|0
1647880040000|2022-03-21 16:27:20|1106.5|1104.5|1106.5|1104.5|1107|1105|1106.5|1104.5|69
1647880050000|2022-03-21 16:27:30|1107|1105|1106.5|1105|1107|1105.5|1106.5|1105|0
1647880060000|2022-03-21 16:27:40|1107|1105.5|1106.5|1105|1107|1105.5|1106.5|1105|0
1647880070000|2022-03-21 16:27:50|1107|1105.5|1107|1106|1107|1106|1106.5|1105.5|117
1647880080000|2022-03-21 16:28:00|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|0
1647880090000|2022-03-21 16:28:10|1107|1106|1107|1106|1107|1106|1106.5|1105.5|0
1647880100000|2022-03-21 16:28:20|1106.5|1105.5|1106.5|1105|1107|1105.5|1106.5|1105|294
1647880110000|2022-03-21 16:28:30|1107|1105.5|1106.5|1105|1107|1105.5|1106.5|1105|0
1647880120000|2022-03-21 16:28:40|1107|1105.5|1106.5|1105|1107|1105.5|1106.5|1105|0
1647880130000|2022-03-21 16:28:50|1107|1105.5|1107|1105.5|1107.5|1106|1107|1105.5|1
1647880140000|2022-03-21 16:29:00|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|0
1647880150000|2022-03-21 16:29:10|1107|1105.5|1107.5|1106.5|1107.5|1106.5|1107|1105.5|0
1647880160000|2022-03-21 16:29:20|1107|1106|1107|1105.5|1107.5|1106|1106.5|1104.5|49
1647880170000|2022-03-21 16:29:30|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|297
1647880180000|2022-03-21 16:29:40|1107|1105.5|1107.5|1106|1107.5|1106|1107|1105|0
1647880190000|2022-03-21 16:29:50|1107|1105.5|1108.5|1106.5|1108.5|1106.5|1107|1105.5|125
1647936010000|2022-03-22 08:00:10|1095.5|1089.5|1094.5|1090.5|1095.5|1090.5|1094.5|1089.5|9857
1647936020000|2022-03-22 08:00:20|1093.5|1091|1094|1091|1094|1091|1093.5|1091|18
1647936030000|2022-03-22 08:00:30|1098.5|1092.5|1097|1092.5|1098.5|1092.5|1097|1092.5|440
1647936040000|2022-03-22 08:00:40|1096.5||1096||1096.5||1096||75
1647936080000|2022-03-22 08:01:20|1103|1098.5|1102.5|1098.5|1103|1098.5|1102.5|1098.5|608
1647936110000|2022-03-22 08:01:50|1102|1098|1100.5|1098|1102|1098|1100.5|1098|180
1647936120000|2022-03-22 08:02:00|1099.5|1096|1099.5|1097.5|1100.5|1097.5|1099|1096|779
1647936130000|2022-03-22 08:02:10|||||||||27
1647936140000|2022-03-22 08:02:20|1100|1097|1099.5|1096.5|1100|1097|1099.5|1096|311
1647936150000|2022-03-22 08:02:30|1098|1094.5|1098.5|1095.5|1098.5|1096|1098|1094.5|446
1647936160000|2022-03-22 08:02:40||1097||1095.5||1097||1095.5|220
1647936180000|2022-03-22 08:03:00|1098|1093.5|1097|1092.5|1098|1093.5|1097|1092.5|473
1647936190000|2022-03-22 08:03:10|1096.5|1092|1096|1091.5|1096.5|1092|1096|1091.5|91
1647936200000|2022-03-22 08:03:20||1092||1093||1093||1092|167
1647936210000|2022-03-22 08:03:30|1095.5||1095.5||1095.5||1095.5||349
1647936220000|2022-03-22 08:03:40|||||||||41
1647936230000|2022-03-22 08:03:50|1095|1094.5|1097|1094.5|1097|1094.5|1095|1094.5|336
1647936240000|2022-03-22 08:04:00|1100.5|1095.5|1100.5|1096.5|1100.5|1096.5|1100.5|1095.5|50
1647936250000|2022-03-22 08:04:10|1100||1098.5||1100||1098.5||0
1647936260000|2022-03-22 08:04:20|||||||||527
1647936270000|2022-03-22 08:04:30|1098|1094.5|1098.5|1095.5|1098.5|1095.5|1098|1094.5|1609
1647936280000|2022-03-22 08:04:40|1097.5|1096|1097|1094|1097.5|1096|1097|1094|246
1647936320000|2022-03-22 08:05:20|1096.5||1096.5||1096.5||1096.5||121
1647936330000|2022-03-22 08:05:30|||||||||300
1647936340000|2022-03-22 08:05:40||1093||1094||1094||1092.5|164
1647936370000|2022-03-22 08:06:10|||||||||641
1647936380000|2022-03-22 08:06:20|1096||1096||1096||1096||0
1647936390000|2022-03-22 08:06:30||1093||1093||1093||1093|271
1647936400000|2022-03-22 08:06:40|1096.5|1093.5|1096.5|1094|1096.5|1094|1096.5|1093.5|0
1647936420000|2022-03-22 08:07:00|1096|1094.5|1096|1092.5|1096|1094.5|1096|1092.5|233
1647936430000|2022-03-22 08:07:10|1095.5|1092|1095|1092|1095.5|1092|1095|1092|0
1647936440000|2022-03-22 08:07:20|||||||||1700
1647936450000|2022-03-22 08:07:30|1094.5|1091.5|1094|1091.5|1094.5|1091.5|1094|1091.5|0
1647936460000|2022-03-22 08:07:40|1093.5|1091|1093.5|1091|1093.5|1091|1093.5|1091|134
1647936470000|2022-03-22 08:07:50|1093|1089.5|1092|1089.5|1093.5|1089.5|1092|1089.5|104
1647936480000|2022-03-22 08:08:00|1094|1092|1095.5|1094|1095.5|1094|1094|1092|171
1647936490000|2022-03-22 08:08:10|1094.5|1091.5|1095|1091.5|1095|1091.5|1094.5|1091.5|260
1647936510000|2022-03-22 08:08:30|1094||1094||1094||1094||0
1647936530000|2022-03-22 08:08:50|1092|1090|1091.5|1089.5|1092|1090|1091.5|1089.5|343
1647936550000|2022-03-22 08:09:10|1090.5|1089|1092|1090.5|1092|1090.5|1090.5|1089|263
1647936560000|2022-03-22 08:09:20|1091.5|1090|1091.5|1089|1091.5|1090|1091.5|1089|651
1647936570000|2022-03-22 08:09:30|||||||||5
1647936590000|2022-03-22 08:09:50||1089.5||1089.5||1089.5||1089.5|0
1647936600000|2022-03-22 08:10:00||1089||1089||1089||1089|0
1647936620000|2022-03-22 08:10:20||1088.5||1088||1088.5||1088|20
1647936630000|2022-03-22 08:10:30|1091|1088.5|1091|1089|1091|1089|1091|1088.5|162
1647936640000|2022-03-22 08:10:40|||||||||90
1647936650000|2022-03-22 08:10:50|1090.5|1088|1090.5|1088|1090.5|1088|1090.5|1087.5|230
1647936660000|2022-03-22 08:11:00|1091|1089|1092.5|1090.5|1093|1091.5|1091|1089|427
1647936670000|2022-03-22 08:11:10|1091.5|1090|1091|1090|1091.5|1090|1091|1090|181
1647936680000|2022-03-22 08:11:20|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|58
1647936690000|2022-03-22 08:11:30|1086.5|1085.5|1083|1081|1086.5|1085.5|1083|1081|1544
1647936700000|2022-03-22 08:11:40|||||||||1
1647936710000|2022-03-22 08:11:50|1086|1080.5|1086|1083.5|1086|1083.5|1086|1080.5|2045
1647936740000|2022-03-22 08:12:20|1084.5|1082.5|1084.5|1082.5|1084.5|1083|1084.5|1082.5|174
1647936750000|2022-03-22 08:12:30|1083.5||1084||1084||1083.5||133
1647936760000|2022-03-22 08:12:40|1085|1083.5|1084.5|1083.5|1085|1083.5|1084.5|1083.5|452
1647936770000|2022-03-22 08:12:50|||||||||1876
1647936780000|2022-03-22 08:13:00|1086|1084|1086|1084|1086|1084|1086|1084|339
1647936790000|2022-03-22 08:13:10|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|321
1647936800000|2022-03-22 08:13:20|1084|1081.5|1084|1082|1084|1082|1084|1081.5|804
1647936810000|2022-03-22 08:13:30|1083|1082.5|1084|1082|1084|1082.5|1082.5|1081.5|894
1647936830000|2022-03-22 08:13:50||1083||1082.5||1083||1082.5|81
1647936860000|2022-03-22 08:14:20|1086|1084.5|1085.5|1083.5|1086|1084.5|1085.5|1083.5|810
1647936870000|2022-03-22 08:14:30|||||||||1000
1647936890000|2022-03-22 08:14:50|||||||||351
1647936900000|2022-03-22 08:15:00|1084.5||1084.5||1084.5||1084.5||250
1647936910000|2022-03-22 08:15:10|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|72
1647936930000|2022-03-22 08:15:30|||||||||1500
1647936940000|2022-03-22 08:15:40|1081.5|1078|1080|1078|1081.5|1078|1080|1078|133
1647936950000|2022-03-22 08:15:50|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|169
1647936960000|2022-03-22 08:16:00|1082|1080|1082.5|1081|1082.5|1081|1082|1080|464
1647936970000|2022-03-22 08:16:10|1083.5|1081.5|1084|1082.5|1084|1082.5|1083|1081.5|471
1647936980000|2022-03-22 08:16:20|1083|1082|1084|1082.5|1084|1082.5|1083|1082|362
1647936990000|2022-03-22 08:16:30|1083.5|1081.5|1081|1079.5|1083.5|1081.5|1080.5|1079|942
1647937020000|2022-03-22 08:17:00|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|143
1647937030000|2022-03-22 08:17:10|||||||||58
1647937080000|2022-03-22 08:18:00|1083.5|1082|1084|1082.5|1084.5|1082.5|1083.5|1082|335
1647937090000|2022-03-22 08:18:10||1083||1083||1083||1082|113
1647937100000|2022-03-22 08:18:20|||||||||300
1647937110000|2022-03-22 08:18:30|||||||||137
1647937120000|2022-03-22 08:18:40|1083|1083.5|1083|1082|1083|1083.5|1083|1082|135
1647937140000|2022-03-22 08:19:00|||||||||1548
1647937160000|2022-03-22 08:19:20|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|87
1647937200000|2022-03-22 08:20:00|1083.5|1081.5|1082.5|1081.5|1083.5|1081.5|1082.5|1081.5|858
1647937210000|2022-03-22 08:20:10|1083|1082|1082.5|1081.5|1083|1082|1082.5|1081.5|405
1647937230000|2022-03-22 08:20:30|||||||||287
1647937240000|2022-03-22 08:20:40|1082|1081|1083.5|1082|1083.5|1082|1082|1081|662
1647937250000|2022-03-22 08:20:50|1083|1082.5|1083|1082|1083|1082.5|1083|1082|284
1647937260000|2022-03-22 08:21:00|||||||||72
1647937280000|2022-03-22 08:21:20|||||||||238
1647937320000|2022-03-22 08:22:00|1084.5|1083.5|1088|1086.5|1088|1086.5|1084.5|1083.5|418
1647937330000|2022-03-22 08:22:10|1087.5|1083.5|1087|1085.5|1087.5|1085.5|1085|1083.5|2245
1647937350000|2022-03-22 08:22:30|1085|1084|1086|1084.5|1086.5|1084.5|1085|1084|522
1647937360000|2022-03-22 08:22:40|1086.5||1086||1086.5||1086||0
1647937370000|2022-03-22 08:22:50|||||||||2
1647937400000|2022-03-22 08:23:20|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|154
1647937410000|2022-03-22 08:23:30|||||||||324
1647937420000|2022-03-22 08:23:40|||||||||45
1647937430000|2022-03-22 08:23:50|||||||||172
1647937440000|2022-03-22 08:24:00|1086|1084.5|1086.5|1085.5|1086.5|1085.5|1086|1084.5|352
1647937500000|2022-03-22 08:25:00|1087|1086|1087|1086|1087|1086|1087|1086|997
1647937510000|2022-03-22 08:25:10|1086.5|1084.5|1086|1084.5|1086.5|1084.5|1086|1084.5|120
1647937520000|2022-03-22 08:25:20|||||||||474
1647937550000|2022-03-22 08:25:50|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|57
1647937560000|2022-03-22 08:26:00|||||||||10
1647937590000|2022-03-22 08:26:30|||||||||67
1647937610000|2022-03-22 08:26:50|1087|1086|1087|1086|1087|1086|1087|1086|464
1647937620000|2022-03-22 08:27:00|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|120
1647937650000|2022-03-22 08:27:30|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|232
1647937700000|2022-03-22 08:28:20|1089.5|1087.5|1088.5|1087|1089.5|1087.5|1088.5|1087|235
1647937710000|2022-03-22 08:28:30|1087.5|1086.5|1088.5|1086.5|1088.5|1086.5|1087.5|1086.5|39
1647937720000|2022-03-22 08:28:40|1088|1086|1087|1084.5|1088|1086|1087|1084.5|1977
1647937740000|2022-03-22 08:29:00|1086|1085|1086|1085|1086|1085|1086|1085|91
1647937750000|2022-03-22 08:29:10|1086.5|1084.5|1087.5|1086|1087.5|1086|1086.5|1084.5|700
1647937760000|2022-03-22 08:29:20|1088|1087|1089.5|1088|1089.5|1088|1088|1087|1226
1647937770000|2022-03-22 08:29:30|1091|1089.5|1087.5|1085.5|1091|1089.5|1087.5|1085.5|819
1647937790000|2022-03-22 08:29:50||1086||1086||1086||1086|235
1647937800000|2022-03-22 08:30:00|1087|1086.5|1087|1085.5|1087|1086.5|1087|1085.5|81
1647937820000|2022-03-22 08:30:20|1091|1089|1090|1088|1091|1089|1090|1088|99
1647937830000|2022-03-22 08:30:30|1089.5||1089.5||1089.5||1089.5||119
1647937860000|2022-03-22 08:31:00||1088.5||1088.5||1088.5||1088.5|288
1647937870000|2022-03-22 08:31:10|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|2
1647937890000|2022-03-22 08:31:30|1090|1089|1090|1089|1090|1089|1090|1089|292
1647937900000|2022-03-22 08:31:40|1089|1088.5|1089|1088|1089|1088.5|1089|1088|172
1647937940000|2022-03-22 08:32:20|1090.5|1089.5|1090.5|1089|1090.5|1090|1090.5|1089|233
1647937950000|2022-03-22 08:32:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088|100
1647937970000|2022-03-22 08:32:50||1088||1088||1088||1088|200
1647937980000|2022-03-22 08:33:00|||||||||129
1647937990000|2022-03-22 08:33:10|1089.5|1088.5|1090|1088.5|1090|1088.5|1089.5|1088.5|243
1647938040000|2022-03-22 08:34:00|||||||||137
1647938050000|2022-03-22 08:34:10||1089.5||1088.5||1089.5||1088.5|186
1647938060000|2022-03-22 08:34:20|1089|1088|1089|1088|1089|1088|1089|1088|600
1647938070000|2022-03-22 08:34:30||1087.5||1087.5||1087.5||1087.5|197
1647938080000|2022-03-22 08:34:40|||||||||181
1647938110000|2022-03-22 08:35:10|1090|1089|1089.5|1087.5|1090|1089|1089.5|1087.5|131
1647938120000|2022-03-22 08:35:20|1089|1088|1089.5|1088|1089.5|1088|1089|1088|10
1647938140000|2022-03-22 08:35:40|||||||||17
1647938160000|2022-03-22 08:36:00|1089||1089||1089||1089||0
1647938210000|2022-03-22 08:36:50|||||||||456
1647938220000|2022-03-22 08:37:00|||||||||1
1647938240000|2022-03-22 08:37:20|1088.5|1087.5|1087.5|1086|1088.5|1087.5|1087.5|1086|324
1647938250000|2022-03-22 08:37:30|||||||||100
1647938260000|2022-03-22 08:37:40||1086.5||1086||1086.5||1086|50
1647938280000|2022-03-22 08:38:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|8
1647938300000|2022-03-22 08:38:20|1087.5||1087.5||1087.5||1087.5||0
1647938320000|2022-03-22 08:38:40|||||||||888
1647938330000|2022-03-22 08:38:50|1086|1084.5|1086|1084|1086|1084.5|1086|1084|153
1647938340000|2022-03-22 08:39:00|||||||||530
1647938360000|2022-03-22 08:39:20|1087.5|1086|1086.5|1084.5|1087.5|1086|1086.5|1084.5|842
1647938370000|2022-03-22 08:39:30|1086||1086||1086||1086||250
1647938380000|2022-03-22 08:39:40|1086.5||1086.5||1086.5||1086.5||131
1647938390000|2022-03-22 08:39:50|1086||1086||1086||1086||120
1647938410000|2022-03-22 08:40:10|||||||||1077
1647938480000|2022-03-22 08:41:20|1087|1085.5|1087|1085|1087|1085.5|1087|1085|179
1647938490000|2022-03-22 08:41:30|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|0
1647938520000|2022-03-22 08:42:00|||||||||2
1647938530000|2022-03-22 08:42:10|1086|1084|1086|1084|1086|1084|1086|1084|0
1647938550000|2022-03-22 08:42:30|||||||||120
1647938560000|2022-03-22 08:42:40|1085.5|1084.5|1085.5|1085|1085.5|1085|1085.5|1084.5|0
1647938570000|2022-03-22 08:42:50|1085|1084|1084.5|1083|1085|1084|1084.5|1083|100
1647938580000|2022-03-22 08:43:00|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1647938600000|2022-03-22 08:43:20|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|28
1647938630000|2022-03-22 08:43:50|||||||||1
1647938660000|2022-03-22 08:44:20|||||||||1
1647938690000|2022-03-22 08:44:50|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|100
1647938700000|2022-03-22 08:45:00|1084|1083|1084|1083|1084|1083|1084|1083|828
1647938710000|2022-03-22 08:45:10|1083|1082.5|1082.5|1081.5|1083|1082.5|1082.5|1081.5|154
1647938720000|2022-03-22 08:45:20|1084|1083.5|1084|1082|1084|1083.5|1084|1082|297
1647938730000|2022-03-22 08:45:30|||||||||116
1647938750000|2022-03-22 08:45:50|||||||||456
1647938760000|2022-03-22 08:46:00||1083||1083||1083||1083|0
1647938770000|2022-03-22 08:46:10|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|100
1647938800000|2022-03-22 08:46:40||1082||1082||1082||1082|0
1647938890000|2022-03-22 08:48:10|||||||||180
1647938900000|2022-03-22 08:48:20|||||||||76
1647938940000|2022-03-22 08:49:00|1078.5|1077.5|1077.5|1075.5|1078.5|1077.5|1077.5|1075.5|401
1647938950000|2022-03-22 08:49:10|1076.5|1075|1077.5|1076|1077.5|1076|1076.5|1075|544
1647938960000|2022-03-22 08:49:20|1076.5||1077.5||1077.5||1076.5||8718
1647938970000|2022-03-22 08:49:30|1076.5|1075.5|1075.5|1074.5|1076.5|1075.5|1075|1073.5|2872
1647938980000|2022-03-22 08:49:40|1077.5|1076|1077|1076|1077.5|1076|1076.5|1076|1574
1647938990000|2022-03-22 08:49:50|1075|1073|1075.5|1075|1075.5|1075|1075|1073|1153
1647939000000|2022-03-22 08:50:00|1076|1073|1075.5|1073.5|1076|1074|1075.5|1073|180
1647939010000|2022-03-22 08:50:10|1075|1074|1075.5|1074|1075.5|1074.5|1075|1074|1290
1647939020000|2022-03-22 08:50:20|1075|1073|1075|1073|1075|1073|1075|1073|1268
1647939040000|2022-03-22 08:50:40|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|357
1647939050000|2022-03-22 08:50:50|1075|1074|1074|1073|1075|1074|1074|1073|508
1647939060000|2022-03-22 08:51:00|1074.5|1073.5|1075|1074|1075|1074|1074.5|1073.5|364
1647939080000|2022-03-22 08:51:20|1077.5|1074.5|1077|1074.5|1077.5|1074.5|1077|1074.5|200
1647939090000|2022-03-22 08:51:30|1076.5||1076.5||1076.5||1076||151
1647939100000|2022-03-22 08:51:40||1075||1075||1075||1074.5|254
1647939110000|2022-03-22 08:51:50|1074.5|1073|1074|1072|1074.5|1073|1074|1072|558
1647939130000|2022-03-22 08:52:10|||||||||1018
1647939140000|2022-03-22 08:52:20||1071.5||1071.5||1071.5||1071.5|0
1647939160000|2022-03-22 08:52:40|1073.5||1073||1073.5||1073||0
1647939180000|2022-03-22 08:53:00|1072.5|1069|1070.5|1069|1072.5|1069|1070|1069|1303
1647939190000|2022-03-22 08:53:10|1070|1068.5|1070|1068.5|1071.5|1070|1070|1068.5|1271
1647939200000|2022-03-22 08:53:20|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|95
1647939210000|2022-03-22 08:53:30|1071|1069.5|1071|1069|1071|1069.5|1071|1069|0
1647939230000|2022-03-22 08:53:50|1070||1070||1070||1070||0
1647939240000|2022-03-22 08:54:00|1069.5|1068.5|1069.5|1068|1069.5|1069|1069.5|1068|1869
1647939250000|2022-03-22 08:54:10|1069|1067|1069.5|1068|1069.5|1068|1068.5|1067|315
1647939260000|2022-03-22 08:54:20|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|2704
1647939270000|2022-03-22 08:54:30|||||||||882
1647939280000|2022-03-22 08:54:40|1068.5|1066|1067|1066|1068.5|1066|1067|1066|150
1647939290000|2022-03-22 08:54:50|1066.5|1065|1066.5|1065|1066.5|1065.5|1066.5|1065|84
1647939300000|2022-03-22 08:55:00|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|400
1647939310000|2022-03-22 08:55:10|1067.5|1066|1067.5|1066|1067.5|1066|1067.5|1066|472
1647939320000|2022-03-22 08:55:20|1068.5|1067.5|1069|1068|1069|1068|1068.5|1067|573
1647939330000|2022-03-22 08:55:30|1068.5||1068.5||1068.5||1068.5||464
1647939340000|2022-03-22 08:55:40|1068|1067|1068.5|1067|1068.5|1067.5|1068|1067|789
1647939350000|2022-03-22 08:55:50|1068||1068.5||1068.5||1068||689
1647939360000|2022-03-22 08:56:00|||||||||1052
1647939370000|2022-03-22 08:56:10|1071|1069|1071|1070|1071|1070|1071|1069|1484
1647939380000|2022-03-22 08:56:20|1072|1070.5|1071.5|1070.5|1072|1070.5|1071.5|1070.5|35
1647939390000|2022-03-22 08:56:30|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|5
1647939400000|2022-03-22 08:56:40|||||||||92
1647939420000|2022-03-22 08:57:00|||||||||12
1647939490000|2022-03-22 08:58:10|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|274
1647939510000|2022-03-22 08:58:30|1070|1068.5|1070.5|1069.5|1070.5|1069.5|1070|1068.5|314
1647939520000|2022-03-22 08:58:40||1070||1069.5||1070||1069.5|186
1647939530000|2022-03-22 08:58:50|||||||||231
1647939550000|2022-03-22 08:59:10|1071.5|1070|1070.5|1069.5|1071.5|1070|1070.5|1069.5|378
1647939560000|2022-03-22 08:59:20||1069||1069||1069||1069|0
1647939570000|2022-03-22 08:59:30|||||||||962
1647939580000|2022-03-22 08:59:40|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|377
1647939590000|2022-03-22 08:59:50|||||||||1857
1647939610000|2022-03-22 09:00:10||1070||1070||1070||1070|27
1647939630000|2022-03-22 09:00:30|1071.5||1071||1071.5||1071||2344
1647939640000|2022-03-22 09:00:40|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|248
1647939650000|2022-03-22 09:00:50|||||||||1991
1647939660000|2022-03-22 09:01:00|1066.5|1069|1068|1066.5|1068|1069|1066.5|1065|1319
1647939670000|2022-03-22 09:01:10|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|150
1647939680000|2022-03-22 09:01:20|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|346
1647939710000|2022-03-22 09:01:50|1067.5|1066|1067|1066|1067.5|1066|1067|1066|1
1647939720000|2022-03-22 09:02:00|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|5
1647939730000|2022-03-22 09:02:10|1067|1066|1067|1066|1067|1066|1067|1066|150
1647939770000|2022-03-22 09:02:50|||||||||10
1647939780000|2022-03-22 09:03:00|1066.5||1066.5||1066.5||1066.5||0
1647939790000|2022-03-22 09:03:10||1065.5||1065.5||1065.5||1065.5|501
1647939800000|2022-03-22 09:03:20|1069.5|1065|1069|1067.5|1069.5|1067.5|1069|1065|118
1647939810000|2022-03-22 09:03:30|||||||||397
1647939820000|2022-03-22 09:03:40|||||||||868
1647939830000|2022-03-22 09:03:50|||||||||2229
1647939840000|2022-03-22 09:04:00|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|424
1647939850000|2022-03-22 09:04:10|1072|1070.5|1073|1071.5|1073.5|1072|1072|1070.5|372
1647939860000|2022-03-22 09:04:20|1072|1070.5|1073|1071.5|1073|1071.5|1072|1070.5|243
1647939870000|2022-03-22 09:04:30|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|628
1647939880000|2022-03-22 09:04:40|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|927
1647939890000|2022-03-22 09:04:50|||||||||463
1647939920000|2022-03-22 09:05:20|1071|1070|1072|1070|1072|1070|1071|1070|267
1647940020000|2022-03-22 09:07:00|||||||||1
1647940100000|2022-03-22 09:08:20|||||||||250
1647940110000|2022-03-22 09:08:30|||||||||186
1647940130000|2022-03-22 09:08:50|||||||||18
1647940150000|2022-03-22 09:09:10|1074|1072|1074.5|1072|1075|1072|1074|1072|506
1647940160000|2022-03-22 09:09:20|1075||1074.5||1075||1074.5||0
1647940180000|2022-03-22 09:09:40|1075|1073.5|1074.5|1072|1075|1073.5|1074.5|1072|150
1647940190000|2022-03-22 09:09:50|||||||||5738
1647940230000|2022-03-22 09:10:30|1075|1072.5|1076|1074|1076|1074|1075|1072.5|257
1647940240000|2022-03-22 09:10:40|1075.5||1076||1076||1075.5||284
1647940250000|2022-03-22 09:10:50|||||||||500
1647940260000|2022-03-22 09:11:00|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|509
1647940300000|2022-03-22 09:11:40|||||||||1
1647940310000|2022-03-22 09:11:50|||||||||1
1647940320000|2022-03-22 09:12:00|1075||1075||1075||1075||0
1647940360000|2022-03-22 09:12:40|1074.5|1072|1073.5|1072|1074.5|1072|1073.5|1072|248
1647940370000|2022-03-22 09:12:50||1071.5||1071.5||1071.5||1071.5|0
1647940380000|2022-03-22 09:13:00|||||||||8
1647940390000|2022-03-22 09:13:10|1074.5|1072|1074.5|1073|1074.5|1073|1074.5|1072|414
1647940400000|2022-03-22 09:13:20|1075.5|1074.5|1075.5|1074|1075.5|1074.5|1075.5|1074|414
1647940410000|2022-03-22 09:13:30|1076|1075|1076|1075|1076|1075|1076|1075|461
1647940450000|2022-03-22 09:14:10||1074||1074||1074||1074|281
1647940460000|2022-03-22 09:14:20|1075.5||1075.5||1075.5||1075.5||0
1647940470000|2022-03-22 09:14:30|||||||||400
1647940490000|2022-03-22 09:14:50|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|1
1647940500000|2022-03-22 09:15:00||1075||1075||1075||1075|30
1647940510000|2022-03-22 09:15:10|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|235
1647940520000|2022-03-22 09:15:20|||||||||426
1647940530000|2022-03-22 09:15:30|||||||||233
1647940540000|2022-03-22 09:15:40|1076.5|1075.5|1076.5|1075|1076.5|1075.5|1076.5|1075|3
1647940550000|2022-03-22 09:15:50|1076||1076||1076||1076||0
1647940560000|2022-03-22 09:16:00|1076.5||1076.5||1076.5||1076.5||30
1647940570000|2022-03-22 09:16:10|1076||1076||1076||1076||0
1647940580000|2022-03-22 09:16:20|1075|1074|1074.5|1073|1075|1074|1074.5|1073|455
1647940610000|2022-03-22 09:16:50|1074|1072|1074|1072|1074|1072|1074|1072|93
1647940620000|2022-03-22 09:17:00|||||||||91
1647940630000|2022-03-22 09:17:10|1073.5||1073.5||1073.5||1073.5||0
1647940640000|2022-03-22 09:17:20|1073|1071.5|1074|1072|1074|1072|1073|1071.5|165
1647940670000|2022-03-22 09:17:50|1073.5||1074||1074||1073.5||0
1647940740000|2022-03-22 09:19:00|||||||||100
1647940780000|2022-03-22 09:19:40||1073||1072||1073||1072|104
1647940790000|2022-03-22 09:19:50|1073.5||1073.5||1073.5||1073.5||158
1647940830000|2022-03-22 09:20:30|1072.5|1071.5|1072|1071|1072.5|1071.5|1072|1071|914
1647940840000|2022-03-22 09:20:40|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|137
1647940860000|2022-03-22 09:21:00|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|358
1647940870000|2022-03-22 09:21:10|1070||1069.5||1070||1069.5||5
1647940890000|2022-03-22 09:21:30||1068||1068||1068||1068|0
1647940900000|2022-03-22 09:21:40|1071.5|1068.5|1071.5|1070|1071.5|1070|1071.5|1068.5|352
1647940910000|2022-03-22 09:21:50|1071||1071||1071||1071||18
1647940940000|2022-03-22 09:22:20|1071.5||1071.5||1071.5||1071.5||25
1647941010000|2022-03-22 09:23:30|||||||||150
1647941030000|2022-03-22 09:23:50|||||||||928
1647941040000|2022-03-22 09:24:00|1071|1069.5|1069.5|1068.5|1071|1069.5|1069.5|1068.5|254
1647941050000|2022-03-22 09:24:10|1069|1068|1068.5|1067|1069|1068|1068.5|1067|0
1647941060000|2022-03-22 09:24:20|||||||||3973
1647941080000|2022-03-22 09:24:40|1067.5||1068.5||1068.5||1067.5||976
1647941100000|2022-03-22 09:25:00|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|401
1647941110000|2022-03-22 09:25:10|1069.5|1068|1070|1069|1070|1069.5|1069.5|1068|2771
1647941120000|2022-03-22 09:25:20|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|33
1647941140000|2022-03-22 09:25:40|1070|1069|1070|1069|1070|1069|1069.5|1069|113
1647941160000|2022-03-22 09:26:00|||||||||20
1647941180000|2022-03-22 09:26:20||1068.5||1068.5||1068.5||1068.5|67
1647941190000|2022-03-22 09:26:30|||||||||10
1647941210000|2022-03-22 09:26:50|||||||||900
1647941230000|2022-03-22 09:27:10|||||||||102
1647941240000|2022-03-22 09:27:20|||||||||200
1647941260000|2022-03-22 09:27:40|1069.5|1069|1069.5|1068.5|1069.5|1069|1069.5|1068.5|5
1647941270000|2022-03-22 09:27:50|||||||||855
1647941330000|2022-03-22 09:28:50|||||||||59
1647941340000|2022-03-22 09:29:00|1068.5|1068|1068|1067|1068.5|1068|1068|1067|6791
1647941350000|2022-03-22 09:29:10|1069|1068|1069|1068|1069|1068|1069|1068|122
1647941370000|2022-03-22 09:29:30||1067||1067||1067||1067|169
1647941380000|2022-03-22 09:29:40||1068||1067.5||1068||1067.5|104
1647941410000|2022-03-22 09:30:10|||||||||2500
1647941430000|2022-03-22 09:30:30|1068.5|1068|1069|1068|1069|1068|1068.5|1068|543
1647941440000|2022-03-22 09:30:40|1068.5|1067.5|1068.5|1067.5|1068.5|1068|1068.5|1067.5|1141
1647941450000|2022-03-22 09:30:50|||||||||9
1647941460000|2022-03-22 09:31:00|||||||||506
1647941470000|2022-03-22 09:31:10|1069|1068|1069|1068.5|1069.5|1068.5|1069|1068|353
1647941480000|2022-03-22 09:31:20|1069.5||1069.5||1069.5||1069.5||27
1647941490000|2022-03-22 09:31:30|||||||||54
1647941520000|2022-03-22 09:32:00|1070.5|1069.5|1070|1068.5|1070.5|1069.5|1070|1068.5|582
1647941530000|2022-03-22 09:32:10|1069.5|1068|1069.5|1068.5|1069.5|1068.5|1069.5|1068|27
1647941540000|2022-03-22 09:32:20|||||||||19
1647941560000|2022-03-22 09:32:40|1070.5|1069.5|1070|1069|1070.5|1069.5|1070|1069|234
1647941580000|2022-03-22 09:33:00|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|242
1647941630000|2022-03-22 09:33:50|1070|1069|1070.5|1069|1070.5|1069|1070|1069|673
1647941670000|2022-03-22 09:34:30|||||||||266
1647941680000|2022-03-22 09:34:40|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|325
1647941720000|2022-03-22 09:35:20|1075|1072.5|1074.5|1072.5|1075|1072.5|1074.5|1072.5|410
1647941740000|2022-03-22 09:35:40|1074||1074||1074||1074||0
1647941750000|2022-03-22 09:35:50|1074.5||1074.5||1074.5||1074||106
1647941770000|2022-03-22 09:36:10|1074||1074.5||1074.5||1074||150
1647941780000|2022-03-22 09:36:20|1074||1074||1074||1074||0
1647941790000|2022-03-22 09:36:30|1074.5||1074.5||1074.5||1074.5||0
1647941860000|2022-03-22 09:37:40|||||||||91
1647941890000|2022-03-22 09:38:10|1074|1073|1074.5|1073.5|1074.5|1073.5|1074|1073|503
1647941900000|2022-03-22 09:38:20|1075|1074|1075|1074|1075|1074|1075|1074|257
1647941910000|2022-03-22 09:38:30|1077.5|1075.5|1077.5|1076.5|1077.5|1076.5|1077.5|1075.5|586
1647941920000|2022-03-22 09:38:40|1077|1076|1077.5|1075.5|1077.5|1076|1077|1075.5|362
1647941930000|2022-03-22 09:38:50|||||||||150
1647941940000|2022-03-22 09:39:00|1078||1078||1078||1078||99
1647941960000|2022-03-22 09:39:20|||||||||100
1647941980000|2022-03-22 09:39:40||1076.5||1076.5||1076.5||1076.5|471
1647942040000|2022-03-22 09:40:40|1077.5|1075.5|1077.5|1075.5|1077.5|1075.5|1077.5|1075.5|1002
1647942090000|2022-03-22 09:41:30|||||||||1590
1647942180000|2022-03-22 09:43:00|||||||||461
1647942220000|2022-03-22 09:43:40|1077||1077||1077||1077||6488
1647942240000|2022-03-22 09:44:00|1076.5|1079|1080|1078.5|1081|1079|1076.5|1078.5|472
1647942250000|2022-03-22 09:44:10|1079|1078|1079|1078|1079|1078|1079|1078|46
1647942260000|2022-03-22 09:44:20|1078|1076|1077|1075.5|1078|1076|1077|1075.5|1141
1647942270000|2022-03-22 09:44:30|1075.5|1073.5|1076|1074.5|1076|1074.5|1075.5|1073.5|1639
1647942320000|2022-03-22 09:45:20|1075|1072.5|1074.5|1072.5|1075|1072.5|1074.5|1072.5|18
1647942410000|2022-03-22 09:46:50|||||||||359
1647942510000|2022-03-22 09:48:30|||||||||138
1647942520000|2022-03-22 09:48:40|||||||||22
1647942550000|2022-03-22 09:49:10|1070.5|1068.5|1069|1067.5|1070.5|1068.5|1069|1067.5|490
1647942560000|2022-03-22 09:49:20|||||||||626
1647942600000|2022-03-22 09:50:00|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|0
1647942610000|2022-03-22 09:50:10|||||||||10
1647942630000|2022-03-22 09:50:30|1068||1068||1068||1068||0
1647942680000|2022-03-22 09:51:20|||||||||554
1647942690000|2022-03-22 09:51:30|||||||||221
1647942760000|2022-03-22 09:52:40|1068.5||1068.5||1068.5||1068.5||10
1647942780000|2022-03-22 09:53:00|||||||||706
1647942790000|2022-03-22 09:53:10|1069|1068|1069.5|1068.5|1069.5|1068.5|1069|1068|284
1647942820000|2022-03-22 09:53:40|1070.5||1070.5||1070.5||1070.5||59
1647942830000|2022-03-22 09:53:50|1070|1069.5|1070.5|1068.5|1070.5|1069.5|1070|1068.5|354
1647942840000|2022-03-22 09:54:00|1067|1065.5|1068|1066.5|1068|1066.5|1067|1065.5|1331
1647942850000|2022-03-22 09:54:10|1069|1067|1068.5|1067|1069|1067|1068.5|1067|58
1647942860000|2022-03-22 09:54:20|1070|1068|1070.5|1069|1070.5|1069|1070|1068|2837
1647942870000|2022-03-22 09:54:30|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|289
1647942880000|2022-03-22 09:54:40|||||||||9
1647942890000|2022-03-22 09:54:50|||||||||140
1647943000000|2022-03-22 09:56:40|1069.5|1068|1068|1067|1069.5|1068|1068|1067|95
1647943030000|2022-03-22 09:57:10|1068.5||1068.5||1068.5||1068.5||55
1647943040000|2022-03-22 09:57:20|||||||||417
1647943070000|2022-03-22 09:57:50||1067.5||1067.5||1067.5||1067.5|0
1647943080000|2022-03-22 09:58:00|1068|1067|1068|1067|1068|1067|1068|1067|31
1647943100000|2022-03-22 09:58:20|1067.5|1066|1067.5|1066|1067.5|1066|1067.5|1066|379
1647943170000|2022-03-22 09:59:30|1067||1067||1067||1067||18
1647943180000|2022-03-22 09:59:40|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|90
1647943190000|2022-03-22 09:59:50|1068|1067|1068|1067|1068|1067|1068|1067|683
1647943200000|2022-03-22 10:00:00|1068.5||1068||1068.5||1068||21
1647943210000|2022-03-22 10:00:10|||||||||27
1647943220000|2022-03-22 10:00:20|||||||||2
1647943280000|2022-03-22 10:01:20|||||||||279
1647943310000|2022-03-22 10:01:50|1067.5||1068||1068.5||1067.5||708
1647943320000|2022-03-22 10:02:00|1068.5||1068.5||1068.5||1068.5||146
1647943330000|2022-03-22 10:02:10|1068|1065.5|1066.5|1065|1068|1065.5|1066.5|1065|392
1647943340000|2022-03-22 10:02:20|1068|1066.5|1068|1067|1068|1067|1067|1066.5|708
1647943350000|2022-03-22 10:02:30|1067.5||1067.5||1067.5||1067.5||0
1647943380000|2022-03-22 10:03:00|1067|1066.5|1067|1066|1067|1066.5|1067|1066|120
1647943400000|2022-03-22 10:03:20|1066|1064.5|1065.5|1064|1066|1064.5|1065.5|1064|5
1647943410000|2022-03-22 10:03:30|1066|1065|1066|1065|1066|1065|1066|1065|286
1647943420000|2022-03-22 10:03:40|1065.5||1066||1066||1065.5||21
1647943430000|2022-03-22 10:03:50|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|9
1647943440000|2022-03-22 10:04:00|||||||||2
1647943470000|2022-03-22 10:04:30|1066|1064.5|1066|1065|1066|1065|1066|1064.5|466
1647943500000|2022-03-22 10:05:00|1064.5|1063|1064.5|1062.5|1064.5|1063|1064.5|1062.5|690
1647943510000|2022-03-22 10:05:10||1063||1063||1063||1063|467
1647943570000|2022-03-22 10:06:10|||||||||131
1647943590000|2022-03-22 10:06:30|||||||||466
1647943600000|2022-03-22 10:06:40|||||||||26
1647943610000|2022-03-22 10:06:50|||||||||466
1647943620000|2022-03-22 10:07:00|||||||||2
1647943650000|2022-03-22 10:07:30|||||||||268
1647943750000|2022-03-22 10:09:10|||||||||138
1647943780000|2022-03-22 10:09:40||1064||1063||1064||1063|1
1647943790000|2022-03-22 10:09:50|||||||||9
1647943820000|2022-03-22 10:10:20|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|69
1647943840000|2022-03-22 10:10:40|1067.5|1066|1067.5|1066|1067.5|1066|1067.5|1066|384
1647943850000|2022-03-22 10:10:50||1067||1066||1067||1066|21
1647943870000|2022-03-22 10:11:10|||||||||119
1647943900000|2022-03-22 10:11:40|1068|1067|1068|1067|1068|1067|1068|1067|267
1647943910000|2022-03-22 10:11:50|||||||||150
1647943920000|2022-03-22 10:12:00|1066|1064.5|1065.5|1063.5|1066|1064.5|1065.5|1063.5|403
1647943930000|2022-03-22 10:12:10|1065|1062.5|1064.5|1062.5|1065|1062.5|1064.5|1062.5|0
1647943940000|2022-03-22 10:12:20|1064||1064||1064||1064||0
1647943950000|2022-03-22 10:12:30|1063.5||1063.5||1063.5||1063.5||118
1647943960000|2022-03-22 10:12:40|1062.5|1061.5|1062.5|1061|1062.5|1061.5|1062.5|1061|0
1647943980000|2022-03-22 10:13:00|1061.5||1062.5||1062.5||1061.5||7
1647943990000|2022-03-22 10:13:10|1062|1062|1063.5|1062|1063.5|1062|1062|1062|130
1647944060000|2022-03-22 10:14:20|||||||||1
1647944140000|2022-03-22 10:15:40|||||||||402
1647944150000|2022-03-22 10:15:50|||||||||9
1647944160000|2022-03-22 10:16:00|||||||||233
1647944170000|2022-03-22 10:16:10|||||||||109
1647944200000|2022-03-22 10:16:40|||||||||250
1647944280000|2022-03-22 10:18:00|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|128
1647944290000|2022-03-22 10:18:10|1064.5||1064.5||1064.5||1064.5||372
1647944310000|2022-03-22 10:18:30|||||||||1
1647944390000|2022-03-22 10:19:50|||||||||385
1647944410000|2022-03-22 10:20:10|1065|1064|1065|1064|1065|1064|1064.5|1064|141
1647944420000|2022-03-22 10:20:20|||||||||228
1647944470000|2022-03-22 10:21:10||1063.5||1063.5||1063.5||1063.5|236
1647944550000|2022-03-22 10:22:30|||||||||186
1647944570000|2022-03-22 10:22:50|1064.5||1064.5||1064.5||1064.5||100
1647944580000|2022-03-22 10:23:00|||||||||1000
1647944610000|2022-03-22 10:23:30|1065|1064|1065|1064|1065|1064|1065|1064|79
1647944620000|2022-03-22 10:23:40|1064.5||1065||1065||1064.5||119
1647944630000|2022-03-22 10:23:50|||||||||16200
1647944640000|2022-03-22 10:24:00|||||||||16200
1647944670000|2022-03-22 10:24:30|1064.5|1063.5|1064|1063.5|1064.5|1063.5|1064|1063.5|160
1647944680000|2022-03-22 10:24:40||1063||1063||1063||1063|122
1647944700000|2022-03-22 10:25:00|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|122
1647944710000|2022-03-22 10:25:10||1063||1063||1063||1063|0
1647944750000|2022-03-22 10:25:50|1062.5|1063.5|1062.5|1061|1062.5|1063.5|1062.5|1061|230
1647944760000|2022-03-22 10:26:00|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|1622
1647944780000|2022-03-22 10:26:20|1061.5|1061|1061.5|1060.5|1061.5|1061|1061.5|1060.5|12
1647944800000|2022-03-22 10:26:40|1060.5|1060|1060.5|1059|1060.5|1060|1060.5|1059|318
1647944810000|2022-03-22 10:26:50|||||||||937
1647944820000|2022-03-22 10:27:00|||||||||100
1647944840000|2022-03-22 10:27:20|||||||||3769
1647944850000|2022-03-22 10:27:30|||||||||1
1647944860000|2022-03-22 10:27:40|1062|1060.5|1062|1060.5|1062|1060.5|1061|1060.5|324
1647944870000|2022-03-22 10:27:50|1061.5||1061.5||1061.5||1061.5||116
1647944880000|2022-03-22 10:28:00|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|34
1647944900000|2022-03-22 10:28:20|1061.5|1060|1062.5|1061.5|1062.5|1061.5|1061.5|1060|811
1647944930000|2022-03-22 10:28:50|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|348
1647944940000|2022-03-22 10:29:00|1063|1061.5|1063|1062|1063|1062|1063|1061.5|473
1647944950000|2022-03-22 10:29:10|||||||||1
1647944960000|2022-03-22 10:29:20||1061.5||1061.5||1061.5||1061.5|13
1647944970000|2022-03-22 10:29:30|||||||||3987
1647944980000|2022-03-22 10:29:40|||||||||169
1647945000000|2022-03-22 10:30:00|||||||||773
1647945020000|2022-03-22 10:30:20|1064.5|1063.5|1064|1063|1064.5|1063.5|1064|1063|340
1647945030000|2022-03-22 10:30:30|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|6
1647945060000|2022-03-22 10:31:00|||||||||475
1647945110000|2022-03-22 10:31:50|||||||||252
1647945240000|2022-03-22 10:34:00|||||||||4
1647945280000|2022-03-22 10:34:40|||||||||437
1647945320000|2022-03-22 10:35:20|1066|1065|1066|1065|1066.5|1065|1066|1065|267
1647945340000|2022-03-22 10:35:40|||||||||147
1647945410000|2022-03-22 10:36:50|||||||||1000
1647945430000|2022-03-22 10:37:10||1064.5||1064.5||1064.5||1064.5|79
1647945460000|2022-03-22 10:37:40|1065.5||1065.5||1065.5||1065.5||0
1647945480000|2022-03-22 10:38:00|1066||1066||1066||1066||15
1647945490000|2022-03-22 10:38:10|1065.5||1065.5||1065.5||1065.5||0
1647945530000|2022-03-22 10:38:50|||||||||450
1647945540000|2022-03-22 10:39:00|1066|1065|1066|1065|1066|1065|1066|1065|136
1647945580000|2022-03-22 10:39:40|1065|1065.5|1065|1063.5|1065.5|1065.5|1065|1063.5|21
1647945600000|2022-03-22 10:40:00|1065.5|1064|1065.5|1064.5|1065.5|1064.5|1065.5|1064|187
1647945640000|2022-03-22 10:40:40|||||||||161
1647945650000|2022-03-22 10:40:50|||||||||3
1647945680000|2022-03-22 10:41:20|1066|1065|1066|1065|1066|1065.5|1066|1065|219
1647945690000|2022-03-22 10:41:30||1065.5||1065||1065.5||1065|68
1647945720000|2022-03-22 10:42:00|||||||||235
1647945750000|2022-03-22 10:42:30||1064.5||1064.5||1064.5||1064.5|119
1647945780000|2022-03-22 10:43:00|1065.5||1066||1066||1065.5||0
1647945820000|2022-03-22 10:43:40|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064|1063.5|314
1647945830000|2022-03-22 10:43:50|||||||||327
1647945840000|2022-03-22 10:44:00|1067|1065.5|1066.5|1065.5|1067|1065.5|1066.5|1065.5|92
1647945850000|2022-03-22 10:44:10|1067|1066|1067|1066|1067|1066|1067|1066|288
1647945860000|2022-03-22 10:44:20|1067.5|1065.5|1067|1065.5|1067.5|1066|1067|1065.5|2811
1647945870000|2022-03-22 10:44:30|1067.5|1066.5|1067.5|1067|1068.5|1067|1067.5|1066.5|1816
1647945890000|2022-03-22 10:44:50|1068||1068||1068||1068||751
1647945920000|2022-03-22 10:45:20|1069|1067.5|1068|1067|1069|1067.5|1068|1067|372
1647945930000|2022-03-22 10:45:30|1067.5||1068.5||1068.5||1067.5||456
1647945940000|2022-03-22 10:45:40|1068||1068||1068||1068||0
1647945950000|2022-03-22 10:45:50||1067.5||1067||1067.5||1067|47
1647945960000|2022-03-22 10:46:00|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|87
1647945980000|2022-03-22 10:46:20|1069||1069||1069||1069||130
1647946060000|2022-03-22 10:47:40|||||||||15
1647946270000|2022-03-22 10:51:10|1068|1067|1068|1066.5|1068|1067|1068|1066.5|390
1647946280000|2022-03-22 10:51:20|1069|1067|1068.5|1067.5|1069|1067.5|1068.5|1067|111
1647946300000|2022-03-22 10:51:40|1070.5|1068|1070.5|1069.5|1070.5|1069.5|1070.5|1068|3
1647946330000|2022-03-22 10:52:10|1071|1070|1071|1070|1071|1070|1071|1070|176
1647946350000|2022-03-22 10:52:30||1070.5||1070.5||1070.5||1070.5|0
1647946370000|2022-03-22 10:52:50||1070||1070||1070||1070|0
1647946480000|2022-03-22 10:54:40|1071.5|1069.5|1071.5|1070|1071.5|1070|1071.5|1069.5|219
1647946490000|2022-03-22 10:54:50|||||||||50
1647946580000|2022-03-22 10:56:20|1071||1071||1071||1071||1304
1647946670000|2022-03-22 10:57:50|1070.5|1069.5|1069.5|1068|1070.5|1069.5|1069.5|1068|1322
1647946720000|2022-03-22 10:58:40|||||||||929
1647946760000|2022-03-22 10:59:20|||||||||22
1647946780000|2022-03-22 10:59:40||1068.5||1068.5||1068.5||1068.5|0
1647946810000|2022-03-22 11:00:10|1070|1069|1069.5|1068.5|1070|1069|1069.5|1068.5|162
1647946820000|2022-03-22 11:00:20|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|1170
1647946840000|2022-03-22 11:00:40|1068|1066.5|1067.5|1066|1068|1066.5|1067.5|1066|129
1647946860000|2022-03-22 11:01:00|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|8461
1647946890000|2022-03-22 11:01:30|1067.5|1065|1066.5|1065|1067.5|1065|1066.5|1065|150
1647946910000|2022-03-22 11:01:50|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|30
1647946940000|2022-03-22 11:02:20|1065|1064|1065|1063.5|1065|1064|1065|1063.5|89
1647946990000|2022-03-22 11:03:10|1064.5|1062|1063|1062|1064.5|1062|1063|1062|29
1647947010000|2022-03-22 11:03:30|1062.5|1061|1062|1061|1062.5|1061|1062|1061|26
1647947020000|2022-03-22 11:03:40|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|157
1647947030000|2022-03-22 11:03:50|||||||||400
1647947040000|2022-03-22 11:04:00|||||||||165
1647947050000|2022-03-22 11:04:10|1061||1061.5||1061.5||1061||417
1647947060000|2022-03-22 11:04:20||1060||1060||1060||1060|0
1647947080000|2022-03-22 11:04:40|||||||||736
1647947100000|2022-03-22 11:05:00|||||||||400
1647947110000|2022-03-22 11:05:10|1061|1058.5|1060|1058.5|1061|1058.5|1059.5|1058|299
1647947120000|2022-03-22 11:05:20|1060.5|1059|1058.5|1057|1060.5|1059|1058.5|1057|652
1647947130000|2022-03-22 11:05:30|1059|1058|1058.5|1056.5|1059|1058|1058.5|1056.5|270
1647947140000|2022-03-22 11:05:40|1057.5||1057.5||1057.5||1057.5||810
1647947150000|2022-03-22 11:05:50|||||||||632
1647947170000|2022-03-22 11:06:10|||||||||491
1647947180000|2022-03-22 11:06:20|1056.5|1055.5|1057|1056|1057|1056|1056.5|1055.5|312
1647947210000|2022-03-22 11:06:50|1056.5|1055.5|1056.5|1055|1056.5|1055.5|1056.5|1055|544
1647947220000|2022-03-22 11:07:00|1057|1055.5|1056.5|1055|1057|1055.5|1056.5|1055|0
1647947230000|2022-03-22 11:07:10|||||||||470
1647947240000|2022-03-22 11:07:20|1058.5|1057.5|1059.5|1058.5|1060.5|1059|1058.5|1057.5|1231
1647947250000|2022-03-22 11:07:30|1059|1058|1059.5|1058|1059.5|1058|1059|1058|43
1647947290000|2022-03-22 11:08:10|1060|1058.5|1059.5|1058.5|1060|1058.5|1059.5|1058.5|261
1647947300000|2022-03-22 11:08:20||1059||1058.5||1059||1058.5|117
1647947320000|2022-03-22 11:08:40|1060|1059|1059.5|1058.5|1060|1059.5|1059.5|1058.5|804
1647947330000|2022-03-22 11:08:50|||||||||2
1647947340000|2022-03-22 11:09:00|1060|1059|1058|1056.5|1060|1059|1058|1056.5|615
1647947400000|2022-03-22 11:10:00|1059.5|1058|1060|1059|1060.5|1059|1059.5|1058|1041
1647947480000|2022-03-22 11:11:20|1060.5|1058.5|1061.5|1060.5|1061.5|1060.5|1060|1058.5|1716
1647947490000|2022-03-22 11:11:30|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|36
1647947500000|2022-03-22 11:11:40|1060.5|1058.5|1060.5|1058.5|1060.5|1058.5|1060.5|1058.5|57
1647947510000|2022-03-22 11:11:50|1060||1059.5||1060||1059.5||0
1647947530000|2022-03-22 11:12:10|||||||||180
1647947560000|2022-03-22 11:12:40|1059|1057.5|1058|1057|1059|1057.5|1058|1057|71
1647947570000|2022-03-22 11:12:50|1059.5|1057.5|1059|1057.5|1059.5|1058|1059|1057.5|221
1647947580000|2022-03-22 11:13:00|1058.5|1057|1058.5|1057|1058.5|1057|1058.5|1057|191
1647947600000|2022-03-22 11:13:20|1058|1056.5|1059|1058|1059|1058|1058|1056.5|568
1647947610000|2022-03-22 11:13:30|||||||||53
1647947620000|2022-03-22 11:13:40|||||||||285
1647947630000|2022-03-22 11:13:50|||||||||17
1647947660000|2022-03-22 11:14:20|1058.5|1056.5|1058|1056.5|1058.5|1056.5|1058|1056.5|35
1647947730000|2022-03-22 11:15:30|1059|1057|1059|1057.5|1059|1057.5|1059|1057|77
1647947740000|2022-03-22 11:15:40|1058|1057|1058|1057|1058|1057|1058|1057|63
1647947760000|2022-03-22 11:16:00|||||||||58
1647947770000|2022-03-22 11:16:10|1058.5|1057.5|1058|1057.5|1058.5|1057.5|1058|1057.5|133
1647947780000|2022-03-22 11:16:20||1057||1057||1057||1057|28
1647947790000|2022-03-22 11:16:30||1056.5||1056.5||1056.5||1056.5|28
1647947800000|2022-03-22 11:16:40|||||||||48
1647947820000|2022-03-22 11:17:00|||||||||329
1647947850000|2022-03-22 11:17:30|||||||||54
1647947910000|2022-03-22 11:18:30|1057.5|1055|1057.5|1056|1057.5|1056|1056.5|1055|125
1647947920000|2022-03-22 11:18:40|1056.5|1055|1056.5|1055|1056.5|1055|1056.5|1055|211
1647947930000|2022-03-22 11:18:50|||||||||952
1647947960000|2022-03-22 11:19:20|1055.5|1053.5|1055|1053.5|1055.5|1053.5|1055|1053.5|590
1647947970000|2022-03-22 11:19:30|||||||||1000
1647947990000|2022-03-22 11:19:50|1054||1055||1055||1054||70
1647948030000|2022-03-22 11:20:30|||||||||470
1647948070000|2022-03-22 11:21:10|||||||||155
1647948120000|2022-03-22 11:22:00|||||||||499
1647948160000|2022-03-22 11:22:40|1054.5|1053|1054.5|1053.5|1054.5|1053.5|1054|1053|639
1647948170000|2022-03-22 11:22:50|1054|1053|1054.5|1053|1054.5|1053|1054|1053|76
1647948180000|2022-03-22 11:23:00|||||||||471
1647948230000|2022-03-22 11:23:50|1054||1054||1054||1054||116
1647948240000|2022-03-22 11:24:00|1052.5|1051.5|1053|1051.5|1053|1051.5|1052.5|1051.5|419
1647948290000|2022-03-22 11:24:50|1053.5|1052|1053.5|1052|1053.5|1052|1053.5|1052|734
1647948300000|2022-03-22 11:25:00|1055.5|1054|1055.5|1054|1055.5|1054|1055.5|1054|1193
1647948310000|2022-03-22 11:25:10|||||||||100
1647948320000|2022-03-22 11:25:20|||||||||1036
1647948340000|2022-03-22 11:25:40|||||||||1
1647948360000|2022-03-22 11:26:00|||||||||1000
1647948370000|2022-03-22 11:26:10|||||||||6
1647948470000|2022-03-22 11:27:50|1055||1055||1055||1055||0
1647948490000|2022-03-22 11:28:10|1056|1055|1056|1055|1056|1055|1056|1055|294
1647948500000|2022-03-22 11:28:20|||||||||1
1647948530000|2022-03-22 11:28:50|1057.5|1056|1057.5|1056.5|1057.5|1056.5|1057.5|1055.5|7
1647948550000|2022-03-22 11:29:10|1057|1056|1057|1056|1057|1056|1057|1056|3167
1647948580000|2022-03-22 11:29:40|1056.5|1056.5|1056.5|1055|1056.5|1056.5|1056.5|1055|158
1647948590000|2022-03-22 11:29:50||1055.5||1055.5||1055.5||1055.5|0
1647948620000|2022-03-22 11:30:20|||||||||177
1647948630000|2022-03-22 11:30:30|||||||||121
1647948640000|2022-03-22 11:30:40|1057|1056|1057|1056|1057|1056|1057|1056|135
1647948660000|2022-03-22 11:31:00|1057.5|1056.5|1057.5|1056.5|1057.5|1056.5|1057.5|1056.5|32
1647948670000|2022-03-22 11:31:10|1059|1058|1059|1058|1059|1058|1059|1057.5|304
1647948690000|2022-03-22 11:31:30||1057.5||1057.5||1057.5||1057.5|142
1647948780000|2022-03-22 11:33:00|||||||||4
1647948790000|2022-03-22 11:33:10||1058||1058||1058||1058|152
1647948810000|2022-03-22 11:33:30|1060.5|1060|1064.5|1063|1064.5|1063|1060.5|1059|1261
1647948820000|2022-03-22 11:33:40|1064|1062|1063|1062|1064|1062|1063|1062|1466
1647948830000|2022-03-22 11:33:50|1064|1062.5|1064|1063|1064|1063|1064|1062.5|35
1647948840000|2022-03-22 11:34:00|1063.5|1064.5|1065.5|1064.5|1066|1064.5|1063.5|1064.5|27
1647948860000|2022-03-22 11:34:20|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|1499
1647948880000|2022-03-22 11:34:40|1062.5|1064|1062.5|1061|1062.5|1064|1062.5|1061|311
1647948890000|2022-03-22 11:34:50|1063|1061.5|1063|1062|1063|1062|1063|1061.5|3
1647948900000|2022-03-22 11:35:00|1063.5||1063.5||1063.5||1063.5||194
1647948910000|2022-03-22 11:35:10|||||||||841
1647948920000|2022-03-22 11:35:20|1063|1062.5|1064|1063|1064|1063|1063|1062.5|558
1647948930000|2022-03-22 11:35:30|||||||||88
1647948940000|2022-03-22 11:35:40|||||||||368
1647948950000|2022-03-22 11:35:50|1064.5||1064.5||1064.5||1064.5||34
1647948990000|2022-03-22 11:36:30|||||||||250
1647949020000|2022-03-22 11:37:00|||||||||469
1647949080000|2022-03-22 11:38:00|||||||||187
1647949120000|2022-03-22 11:38:40|||||||||934
1647949140000|2022-03-22 11:39:00|1066.5|1063.5|1066|1065|1066.5|1065.5|1066|1063.5|429
1647949150000|2022-03-22 11:39:10|1065.5|1064.5|1066|1065|1066|1065|1065.5|1064.5|578
1647949170000|2022-03-22 11:39:30|||||||||1
1647949180000|2022-03-22 11:39:40|1065.5||1066||1066||1065.5||42
1647949190000|2022-03-22 11:39:50|1065.5|1064.5|1065.5|1064|1065.5|1064.5|1065.5|1064|1040
1647949230000|2022-03-22 11:40:30|1065|1064.5|1065|1064.5|1065|1064.5|1065|1064.5|62
1647949260000|2022-03-22 11:41:00|1066.5|1065|1066|1065|1066.5|1065|1066|1064.5|160
1647949280000|2022-03-22 11:41:20|||||||||118
1647949310000|2022-03-22 11:41:50|||||||||356
1647949330000|2022-03-22 11:42:10|1067|1066|1067|1066|1067|1066|1067|1066|140
1647949340000|2022-03-22 11:42:20||1066.5||1066||1066.5||1066|124
1647949360000|2022-03-22 11:42:40|1066.5|1065.5|1066.5|1065|1066.5|1065.5|1066.5|1065|119
1647949370000|2022-03-22 11:42:50||1065.5||1065.5||1065.5||1065.5|0
1647949400000|2022-03-22 11:43:20|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|125
1647949410000|2022-03-22 11:43:30|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|0
1647949420000|2022-03-22 11:43:40|1064||1064||1064||1064||106
1647949430000|2022-03-22 11:43:50|1064.5|1063.5|1064.5|1063|1064.5|1063.5|1064.5|1063|139483
1647949440000|2022-03-22 11:44:00|||||||||11
1647949480000|2022-03-22 11:44:40|1064|1063.5|1064|1063|1064|1063.5|1064|1063|14
1647949530000|2022-03-22 11:45:30|||||||||236
1647949560000|2022-03-22 11:46:00|1063.5|1061.5|1062.5|1061.5|1063.5|1061.5|1062.5|1061.5|180
1647949570000|2022-03-22 11:46:10|||||||||96
1647949640000|2022-03-22 11:47:20|1062||1062||1062||1062||495
1647949650000|2022-03-22 11:47:30|1061.5|1060|1061|1060|1061.5|1060|1061|1060|742
1647949660000|2022-03-22 11:47:40|1060.5|1058.5|1060|1058.5|1060.5|1058.5|1060|1058.5|308
1647949680000|2022-03-22 11:48:00|1059.5|1058|1059|1058|1059.5|1058.5|1059|1058|490
1647949690000|2022-03-22 11:48:10|1060.5|1058.5|1061|1059.5|1061|1059.5|1060.5|1058.5|177
1647949720000|2022-03-22 11:48:40||1060||1060||1060||1060|187
1647949770000|2022-03-22 11:49:30|||||||||15
1647949780000|2022-03-22 11:49:40|||||||||119
1647949790000|2022-03-22 11:49:50|1060.5|1059.5|1060.5|1059|1060.5|1059.5|1060.5|1059|153
1647949880000|2022-03-22 11:51:20|1061|1059.5|1058.5|1057.5|1061|1059.5|1058.5|1057.5|522
1647949910000|2022-03-22 11:51:50|1056.5|1054.5|1056.5|1054.5|1056.5|1054.5|1056.5|1054.5|368
1647949960000|2022-03-22 11:52:40|1058|1055|1059|1058|1059.5|1058|1058|1055|600
1647949970000|2022-03-22 11:52:50|||||||||458
1647949990000|2022-03-22 11:53:10|1060|1059|1060.5|1059|1060.5|1059|1060|1059|558
1647950080000|2022-03-22 11:54:40|1059.5|1058.5|1061|1060|1061|1060|1058.5|1058|1058
1647950090000|2022-03-22 11:54:50|1060.5||1061||1061||1060.5||86
1647950100000|2022-03-22 11:55:00|||||||||278
1647950120000|2022-03-22 11:55:20|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|145
1647950170000|2022-03-22 11:56:10|1063|1061.5|1063|1062|1063|1062|1063|1061.5|841
1647950220000|2022-03-22 11:57:00|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|2428
1647950280000|2022-03-22 11:58:00|1060.5||1060.5||1060.5||1060.5||0
1647950330000|2022-03-22 11:58:50|1059.5|1058|1059.5|1058|1059.5|1058|1059.5|1058|243
1647950340000|2022-03-22 11:59:00|1060|1058.5|1060.5|1059.5|1060.5|1059.5|1060|1058.5|208
1647950350000|2022-03-22 11:59:10||1059||1059||1059||1059|0
1647950500000|2022-03-22 12:01:40|||||||||36
1647950520000|2022-03-22 12:02:00|1059.5|1059.5|1060.5|1059.5|1060.5|1059.5|1059.5|1059|291
1647950530000|2022-03-22 12:02:10|||||||||236
1647950540000|2022-03-22 12:02:20|||||||||25
1647950550000|2022-03-22 12:02:30|1060|1059|1060.5|1059.5|1060.5|1059.5|1060|1059|502
1647950570000|2022-03-22 12:02:50||1059||1059||1059||1059|0
1647950650000|2022-03-22 12:04:10|1062|1059.5|1062.5|1061|1062.5|1062|1061.5|1059.5|541
1647950660000|2022-03-22 12:04:20|||||||||48
1647950670000|2022-03-22 12:04:30|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|576
1647950700000|2022-03-22 12:05:00|1060|1059|1060|1059|1060|1059|1060|1059|381
1647950720000|2022-03-22 12:05:20|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|50
1647950730000|2022-03-22 12:05:30|||||||||700
1647950750000|2022-03-22 12:05:50||1059||1059||1059||1059|113
1647950760000|2022-03-22 12:06:00|1060||1060||1060||1060||0
1647950770000|2022-03-22 12:06:10|1059.5||1060||1060||1059.5||111
1647950780000|2022-03-22 12:06:20|1059.5|1058|1059.5|1058|1059.5|1058|1059.5|1058|12
1647950830000|2022-03-22 12:07:10|1058.5|1058.5|1059.5|1058.5|1059.5|1058.5|1058.5|1058.5|292
1647950840000|2022-03-22 12:07:20||1058||1058||1058||1058|0
1647950850000|2022-03-22 12:07:30|||||||||5
1647950890000|2022-03-22 12:08:10|1058|1056.5|1059|1057.5|1059|1057.5|1058|1056.5|458
1647950940000|2022-03-22 12:09:00|1060|1059|1060|1059|1060|1059|1060|1059|706
1647951000000|2022-03-22 12:10:00|1060.5||1060.5||1060.5||1060.5||88
1647951100000|2022-03-22 12:11:40|||||||||400
1647951200000|2022-03-22 12:13:20|1061||1060.5||1061||1060.5||0
1647951210000|2022-03-22 12:13:30||1059.5||1059.5||1059.5||1059.5|48
1647951280000|2022-03-22 12:14:40|1060|1059|1060|1059|1060|1059|1060|1059|285
1647951310000|2022-03-22 12:15:10|1059.5||1059.5||1059.5||1059.5||0
1647951340000|2022-03-22 12:15:40|||||||||1
1647951380000|2022-03-22 12:16:20|1060|1058.5|1059.5|1058|1060|1058.5|1059.5|1058|235
1647951430000|2022-03-22 12:17:10|||||||||469
1647951480000|2022-03-22 12:18:00|1059|1057|1059|1058|1059|1058|1058|1057|382
1647951500000|2022-03-22 12:18:20|||||||||140
1647951510000|2022-03-22 12:18:30|||||||||116
1647951560000|2022-03-22 12:19:20|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|126
1647951640000|2022-03-22 12:20:40|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|39
1647951660000|2022-03-22 12:21:00|1061|1060|1060.5|1059.5|1061|1060|1060.5|1059.5|23
1647951690000|2022-03-22 12:21:30|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|930
1647951700000|2022-03-22 12:21:40|1058.5|1057.5|1059|1057.5|1059|1057.5|1058.5|1057.5|335
1647951720000|2022-03-22 12:22:00|||||||||234
1647951730000|2022-03-22 12:22:10|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059|1058.5|318
1647951780000|2022-03-22 12:23:00|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|409
1647951790000|2022-03-22 12:23:10||1058.5||1058.5||1058.5||1058.5|159
1647951800000|2022-03-22 12:23:20||1059||1059||1059||1059|0
1647951870000|2022-03-22 12:24:30|||||||||1
1647951880000|2022-03-22 12:24:40|||||||||39
1647951900000|2022-03-22 12:25:00||1059.5||1059.5||1059.5||1059.5|236
1647951920000|2022-03-22 12:25:20|||||||||1685
1647951960000|2022-03-22 12:26:00|||||||||608
1647951970000|2022-03-22 12:26:10|1059.5|1058.5|1060|1058.5|1060|1058.5|1059.5|1058.5|10
1647951990000|2022-03-22 12:26:30|||||||||62
1647952030000|2022-03-22 12:27:10|||||||||139
1647952040000|2022-03-22 12:27:20|1061|1059|1060.5|1059|1061|1060|1060.5|1059|169
1647952050000|2022-03-22 12:27:30|1061|1060|1061|1059.5|1061|1060|1061|1059|271
1647952070000|2022-03-22 12:27:50|||||||||615
1647952140000|2022-03-22 12:29:00|||||||||112
1647952170000|2022-03-22 12:29:30|||||||||124
1647952190000|2022-03-22 12:29:50||1060||1060||1060||1060|94
1647952200000|2022-03-22 12:30:00|1061.5|1060.5|1063|1061.5|1063.5|1062.5|1061.5|1060.5|844
1647952210000|2022-03-22 12:30:10||1062||1062||1062||1062|0
1647952260000|2022-03-22 12:31:00|1062.5|1061.5|1062.5|1061|1062.5|1061.5|1062.5|1061|1351
1647952270000|2022-03-22 12:31:10|||||||||81
1647952280000|2022-03-22 12:31:20|1062||1062||1062||1062||236
1647952290000|2022-03-22 12:31:30|||||||||236
1647952300000|2022-03-22 12:31:40|1061|1060|1061|1060|1061|1060|1061|1060|2
1647952320000|2022-03-22 12:32:00|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061|1060|939
1647952340000|2022-03-22 12:32:20||1060||1060||1060||1060|0
1647952360000|2022-03-22 12:32:40|1061||1061||1061||1061||370
1647952370000|2022-03-22 12:32:50|||||||||236
1647952380000|2022-03-22 12:33:00|||||||||245
1647952410000|2022-03-22 12:33:30|||||||||2665
1647952440000|2022-03-22 12:34:00|||||||||125
1647952500000|2022-03-22 12:35:00|||||||||102
1647952510000|2022-03-22 12:35:10|1062|1061|1061.5|1061|1062|1061|1061.5|1061|15
1647952560000|2022-03-22 12:36:00|1062||1062||1062||1062||184
1647952570000|2022-03-22 12:36:10|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061|1060.5|337
1647952580000|2022-03-22 12:36:20|1062||1062||1062||1062||0
1647952620000|2022-03-22 12:37:00|||||||||123
1647952640000|2022-03-22 12:37:20|1061.5||1061.5||1061.5||1061.5||90
1647952660000|2022-03-22 12:37:40|||||||||495
1647952680000|2022-03-22 12:38:00|||||||||382
1647952690000|2022-03-22 12:38:10|||||||||233
1647952720000|2022-03-22 12:38:40|||||||||270
1647952730000|2022-03-22 12:38:50|||||||||250
1647952740000|2022-03-22 12:39:00|||||||||89
1647952800000|2022-03-22 12:40:00|1062|1061|1062|1061|1062|1061|1062|1061|32
1647952810000|2022-03-22 12:40:10|1061|1060.5|1061.5|1060.5|1061.5|1060.5|1061|1060.5|313
1647952830000|2022-03-22 12:40:30|||||||||807
1647952850000|2022-03-22 12:40:50|||||||||602
1647952860000|2022-03-22 12:41:00|||||||||1001
1647952870000|2022-03-22 12:41:10|||||||||236
1647952920000|2022-03-22 12:42:00|||||||||249
1647952950000|2022-03-22 12:42:30|1062|1061|1062|1061|1062|1061|1062|1061|97
1647952960000|2022-03-22 12:42:40|1061.5|1060.5|1062|1060.5|1062|1060.5|1061.5|1060.5|176
1647952970000|2022-03-22 12:42:50||1061||1061||1061||1061|0
1647953010000|2022-03-22 12:43:30|||||||||233
1647953030000|2022-03-22 12:43:50||1061.5||1061||1061.5||1061|245
1647953040000|2022-03-22 12:44:00|||||||||48
1647953100000|2022-03-22 12:45:00||1061.5||1061||1061.5||1061|177
1647953110000|2022-03-22 12:45:10|||||||||502
1647953120000|2022-03-22 12:45:20|||||||||67
1647953140000|2022-03-22 12:45:40|1061.5|1060.5|1060|1059|1061.5|1060.5|1059.5|1059|603
1647953150000|2022-03-22 12:45:50|1059|1057.5|1059|1057.5|1059|1057.5|1059|1057.5|79
1647953170000|2022-03-22 12:46:10|||||||||294
1647953190000|2022-03-22 12:46:30|||||||||212
1647953200000|2022-03-22 12:46:40|||||||||228
1647953220000|2022-03-22 12:47:00|1058.5||1058.5||1058.5||1058.5||0
1647953230000|2022-03-22 12:47:10|1058|1057|1058|1056.5|1058|1057|1058|1056.5|40
1647953250000|2022-03-22 12:47:30|||||||||236
1647953290000|2022-03-22 12:48:10|||||||||90
1647953340000|2022-03-22 12:49:00|1059|1058|1059.5|1058.5|1059.5|1058.5|1059|1058|504
1647953350000|2022-03-22 12:49:10|1060||1060||1060||1060||112
1647953360000|2022-03-22 12:49:20|1060.5|1059|1060|1059|1060.5|1059.5|1060|1059|406
1647953460000|2022-03-22 12:51:00|||||||||89
1647953490000|2022-03-22 12:51:30|||||||||77
1647953500000|2022-03-22 12:51:40||1059.5||1059.5||1059.5||1059.5|91
1647953520000|2022-03-22 12:52:00|||||||||64
1647953540000|2022-03-22 12:52:20|||||||||23
1647953550000|2022-03-22 12:52:30|1059.5|1058|1059.5|1058|1059.5|1058|1059.5|1058|464
1647953630000|2022-03-22 12:53:50|||||||||94
1647953760000|2022-03-22 12:56:00||1058.5||1058.5||1058.5||1058.5|152
1647953790000|2022-03-22 12:56:30|1060.5|1059.5|1060|1059.5|1060.5|1059.5|1060|1059.5|206
1647953800000|2022-03-22 12:56:40|||||||||221
1647953820000|2022-03-22 12:57:00|1060.5||1060.5||1060.5||1060.5||183
1647953870000|2022-03-22 12:57:50|||||||||119
1647953890000|2022-03-22 12:58:10|1061|1060|1060.5|1059.5|1061|1060|1060.5|1059.5|147
1647953910000|2022-03-22 12:58:30|||||||||236
1647953930000|2022-03-22 12:58:50|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059|1058|472
1647953950000|2022-03-22 12:59:10|||||||||66
1647954030000|2022-03-22 13:00:30|1060||1060||1060||1060||297
1647954060000|2022-03-22 13:01:00|1062|1060.5|1062|1060.5|1062|1060.5|1061.5|1060.5|2534
1647954070000|2022-03-22 13:01:10||1061||1061||1061||1061|0
1647954120000|2022-03-22 13:02:00||1061.5||1061.5||1061.5||1061.5|116
1647954130000|2022-03-22 13:02:10|1061|1060.5|1060.5|1059.5|1061|1060.5|1060.5|1059|1203
1647954190000|2022-03-22 13:03:10|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|283
1647954220000|2022-03-22 13:03:40|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|220
1647954230000|2022-03-22 13:03:50|1060|1058.5|1060|1058.5|1060|1058.5|1060|1058.5|157
1647954240000|2022-03-22 13:04:00|||||||||233
1647954250000|2022-03-22 13:04:10|||||||||1250
1647954280000|2022-03-22 13:04:40|1059.5||1059.5||1059.5||1059.5||0
1647954410000|2022-03-22 13:06:50|||||||||169
1647954460000|2022-03-22 13:07:40|||||||||125
1647954470000|2022-03-22 13:07:50|1059|1058|1060|1059|1060|1059|1059|1058|998
1647954480000|2022-03-22 13:08:00|1059.5||1060||1060||1059.5||27
1647954510000|2022-03-22 13:08:30|||||||||76
1647954520000|2022-03-22 13:08:40|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|274
1647954530000|2022-03-22 13:08:50|1060.5||1060.5||1060.5||1060.5||694
1647954540000|2022-03-22 13:09:00|||||||||1078
1647954550000|2022-03-22 13:09:10|||||||||1014
1647954560000|2022-03-22 13:09:20|1061||1061||1061||1061||835
1647954570000|2022-03-22 13:09:30|1060.5||1061||1061||1060.5||63
1647954590000|2022-03-22 13:09:50||1060||1060||1060||1060|0
1647954600000|2022-03-22 13:10:00|||||||||602
1647954610000|2022-03-22 13:10:10|||||||||121
1647954620000|2022-03-22 13:10:20|||||||||696
1647954630000|2022-03-22 13:10:30|||||||||188
1647954640000|2022-03-22 13:10:40||1060.5||1060.5||1060.5||1060.5|32
1647954660000|2022-03-22 13:11:00|||||||||1093
1647954670000|2022-03-22 13:11:10|1061.5||1061.5||1061.5||1061.5||292
1647954690000|2022-03-22 13:11:30|1062.5|1061|1063|1061|1063|1061|1062.5|1061|29
1647954720000|2022-03-22 13:12:00|||||||||625
1647954760000|2022-03-22 13:12:40|1062.5||1062||1062.5||1062||203
1647954780000|2022-03-22 13:13:00|1061|1060|1061|1060|1061|1060|1061|1060|1437
1647954800000|2022-03-22 13:13:20|||||||||58
1647954820000|2022-03-22 13:13:40|1060|1058.5|1060|1058.5|1060|1058.5|1060|1058.5|161
1647954840000|2022-03-22 13:14:00|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|870
1647954870000|2022-03-22 13:14:30|||||||||125
1647954880000|2022-03-22 13:14:40|||||||||4
1647954900000|2022-03-22 13:15:00|1060|1058.5|1060|1058.5|1060|1058.5|1060|1058.5|930
1647954910000|2022-03-22 13:15:10|||||||||450
1647954940000|2022-03-22 13:15:40|||||||||200
1647954960000|2022-03-22 13:16:00|1060.5|1059.5|1060.5|1059.5|1060.5|1060|1060.5|1059.5|261
1647954970000|2022-03-22 13:16:10|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059|1058.5|804
1647955000000|2022-03-22 13:16:40|||||||||99
1647955010000|2022-03-22 13:16:50|1058.5|1057.5|1059.5|1058|1059.5|1058|1058|1057.5|533
1647955020000|2022-03-22 13:17:00|1059|1057.5|1059.5|1058.5|1059.5|1058.5|1059|1057.5|221
1647955070000|2022-03-22 13:17:50|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|505
1647955080000|2022-03-22 13:18:00|1060|1059.5|1060.5|1059|1060.5|1059.5|1060|1059|144
1647955090000|2022-03-22 13:18:10|1060||1060.5||1060.5||1060||101
1647955100000|2022-03-22 13:18:20|1061.5|1059.5|1061.5|1060|1061.5|1060|1061.5|1059.5|209
1647955110000|2022-03-22 13:18:30||1060.5||1060.5||1060.5||1060.5|0
1647955130000|2022-03-22 13:18:50|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|2
1647955160000|2022-03-22 13:19:20|1062|1060.5|1061.5|1060.5|1062|1060.5|1061.5|1060.5|242
1647955170000|2022-03-22 13:19:30|1061|1060|1061|1060|1061|1060.5|1061|1060|1659
1647955180000|2022-03-22 13:19:40|||||||||580
1647955200000|2022-03-22 13:20:00||1060.5||1060||1060.5||1060|111
1647955240000|2022-03-22 13:20:40|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|150
1647955250000|2022-03-22 13:20:50|||||||||2
1647955260000|2022-03-22 13:21:00||1060||1059.5||1060||1059.5|1800
1647955270000|2022-03-22 13:21:10|||||||||299
1647955310000|2022-03-22 13:21:50||1060||1059||1060||1059|52
1647955320000|2022-03-22 13:22:00|1060||1060||1060||1060||75
1647955330000|2022-03-22 13:22:10||1058.5||1058.5||1058.5||1058.5|0
1647955350000|2022-03-22 13:22:30||1059||1059||1059||1059|0
1647955360000|2022-03-22 13:22:40|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|538
1647955370000|2022-03-22 13:22:50|1060|1059|1060|1059|1060|1059|1060|1059|211
1647955380000|2022-03-22 13:23:00|1060.5|1059.5|1060|1059.5|1060.5|1059.5|1060|1059.5|173
1647955420000|2022-03-22 13:23:40||1059||1059||1059||1059|247
1647955490000|2022-03-22 13:24:50|||||||||198
1647955500000|2022-03-22 13:25:00|||||||||19
1647955520000|2022-03-22 13:25:20|||||||||21
1647955530000|2022-03-22 13:25:30|1060.5|1059.5|1061|1059.5|1061|1059.5|1060.5|1059.5|576
1647955540000|2022-03-22 13:25:40|1060.5||1060.5||1060.5||1060.5||0
1647955570000|2022-03-22 13:26:10||1059||1059||1059||1059|586
1647955630000|2022-03-22 13:27:10|1060|1057|1058|1057|1060|1057|1058|1056|829
1647955670000|2022-03-22 13:27:50|1058.5||1058.5||1058.5||1058.5||306
1647955690000|2022-03-22 13:28:10|1058|1057.5|1058|1057|1058|1057.5|1058|1057|0
1647955750000|2022-03-22 13:29:10|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|185
1647955760000|2022-03-22 13:29:20|1058||1058||1058||1058||42
1647955770000|2022-03-22 13:29:30|||||||||410
1647955780000|2022-03-22 13:29:40|1058.5||1058.5||1058.5||1058.5||417
1647955790000|2022-03-22 13:29:50|1059|1058|1059|1058|1059|1058|1059|1058|112
1647955800000|2022-03-22 13:30:00|1060.5|1059|1061|1059.5|1061|1060|1060|1059|619
1647955810000|2022-03-22 13:30:10|1060.5|1060|1060.5|1059.5|1060.5|1060|1060.5|1059.5|259
1647955820000|2022-03-22 13:30:20|1060|1059|1060|1059|1060|1059|1060|1059|1380
1647955830000|2022-03-22 13:30:30|1060.5|1058|1059|1058|1060.5|1058|1059|1058|1072
1647955840000|2022-03-22 13:30:40|||||||||400
1647955850000|2022-03-22 13:30:50||1057.5||1057.5||1057.5||1057.5|456
1647955860000|2022-03-22 13:31:00|1058.5|1058.5|1060|1058.5|1060|1058.5|1058.5|1058.5|248
1647955870000|2022-03-22 13:31:10|1060.5|1059|1060.5|1058.5|1060.5|1059|1060.5|1058.5|588
1647955890000|2022-03-22 13:31:30||1059||1059||1059||1059|123
1647955900000|2022-03-22 13:31:40|1060|1058.5|1059.5|1058.5|1060|1058.5|1059.5|1058.5|320
1647955910000|2022-03-22 13:31:50|1060|1059|1060|1058.5|1060.5|1059|1060|1058.5|760
1647955920000|2022-03-22 13:32:00||1059||1059||1059||1059|271
1647955930000|2022-03-22 13:32:10|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|100
1647955940000|2022-03-22 13:32:20|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1058.5|151
1647955950000|2022-03-22 13:32:30|1060|1058.5|1060|1058.5|1060|1058.5|1060|1058.5|1632
1647955960000|2022-03-22 13:32:40|1059.5||1060||1060||1059.5||1240
1647955970000|2022-03-22 13:32:50|1060.5|1059|1060.5|1059|1060.5|1059|1060|1059|650
1647955980000|2022-03-22 13:33:00|1060||1059.5||1060||1059.5||1584
1647955990000|2022-03-22 13:33:10|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059|741
1647956000000|2022-03-22 13:33:20|1061|1060|1061|1060|1061|1060|1060.5|1060|1050
1647956010000|2022-03-22 13:33:30|1060.5||1061||1061.5||1060.5||703
1647956020000|2022-03-22 13:33:40|1061.5|1059.5|1061|1060|1061.5|1060.5|1061|1059.5|1992
1647956030000|2022-03-22 13:33:50|1060.5|1058.5|1059|1058.5|1060.5|1059|1059|1058.5|1565
1647956040000|2022-03-22 13:34:00|1060|1058|1060|1058|1060|1059|1059.5|1058|1177
1647956050000|2022-03-22 13:34:10|1061|1059.5|1061|1059.5|1061|1060|1060.5|1059.5|2131
1647956060000|2022-03-22 13:34:20||1060||1060||1060||1059.5|3450
1647956070000|2022-03-22 13:34:30|1060|1059.5|1061|1059.5|1061|1060|1060|1059.5|582
1647956090000|2022-03-22 13:34:50||1060||1060||1060||1060|0
1647956100000|2022-03-22 13:35:00|1062.5|1061.5|1063|1061.5|1063|1061.5|1062.5|1061.5|1924
1647956110000|2022-03-22 13:35:10|1063.5|1062|1063|1062|1063.5|1062.5|1063|1062|225
1647956120000|2022-03-22 13:35:20|1063.5||1063.5||1063.5||1063.5||453
1647956130000|2022-03-22 13:35:30|1063|1062.5|1063|1062|1063|1062.5|1063|1062|0
1647956140000|2022-03-22 13:35:40|1063.5|1062.5|1064.5|1063.5|1064.5|1063.5|1063.5|1062.5|836
1647956150000|2022-03-22 13:35:50|1065|1064|1065.5|1064|1066|1064.5|1065|1064|807
1647956160000|2022-03-22 13:36:00|||||||||182
1647956170000|2022-03-22 13:36:10|||||||||97
1647956180000|2022-03-22 13:36:20|||||||||235
1647956190000|2022-03-22 13:36:30|||||||||700
1647956210000|2022-03-22 13:36:50|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|268
1647956220000|2022-03-22 13:37:00|1065|1064|1064.5|1063|1065|1064|1064.5|1062.5|1265
1647956260000|2022-03-22 13:37:40|||||||||284
1647956270000|2022-03-22 13:37:50|||||||||180
1647956280000|2022-03-22 13:38:00|1064|1061.5|1062.5|1061|1064|1061.5|1062.5|1061|823
1647956330000|2022-03-22 13:38:50||1061.5||1061.5||1061.5||1061.5|1171
1647956340000|2022-03-22 13:39:00|1063|1062|1063|1062|1063|1062|1063|1061.5|1568
1647956350000|2022-03-22 13:39:10|1064|1062.5|1063.5|1062|1064|1062.5|1063.5|1062|237
1647956360000|2022-03-22 13:39:20|||||||||394
1647956370000|2022-03-22 13:39:30|1064|1062.5|1064|1062.5|1064|1063|1064|1062.5|29
1647956390000|2022-03-22 13:39:50|1063.5||1064||1064||1063.5||263
1647956400000|2022-03-22 13:40:00|1061|1060|1061|1059.5|1061|1060|1060.5|1059|830
1647956410000|2022-03-22 13:40:10|1060.5|1059|1062.5|1060|1062.5|1061|1060.5|1059|611
1647956420000|2022-03-22 13:40:20|1062|1061|1062|1061|1062|1061.5|1062|1061|530
1647956430000|2022-03-22 13:40:30|1064|1062.5|1065|1062.5|1065|1063.5|1064|1062.5|1513
1647956440000|2022-03-22 13:40:40|1064|1062|1062.5|1061|1064|1062|1062.5|1061|2256
1647956450000|2022-03-22 13:40:50|1062|1062.5|1063.5|1062.5|1063.5|1062.5|1062|1062.5|557
1647956460000|2022-03-22 13:41:00||1062||1062||1062||1062|3493
1647956500000|2022-03-22 13:41:40|1064.5|1062.5|1064.5|1063|1064.5|1063|1064.5|1062.5|892
1647956510000|2022-03-22 13:41:50|1065|1063.5|1064|1063|1065|1063.5|1064|1063|246
1647956530000|2022-03-22 13:42:10|||||||||94
1647956540000|2022-03-22 13:42:20|1062.5|1061|1062.5|1061|1062.5|1062|1062.5|1061|596
1647956550000|2022-03-22 13:42:30|1062|1062|1062.5|1061.5|1062.5|1062|1062|1061|839
1647956570000|2022-03-22 13:42:50|1064|1062.5|1064|1063|1064|1063|1064|1062.5|6007
1647956580000|2022-03-22 13:43:00|1065.5|1064.5|1066|1064.5|1066|1064.5|1065.5|1064.5|963
1647956590000|2022-03-22 13:43:10|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|182
1647956600000|2022-03-22 13:43:20|1066.5||1066||1066.5||1066||235
1647956610000|2022-03-22 13:43:30|1064.5|1063.5|1064.5|1064|1064.5|1064|1064.5|1063.5|612
1647956620000|2022-03-22 13:43:40|1065.5||1065.5||1065.5||1065.5||1662
1647956660000|2022-03-22 13:44:20|||||||||235
1647956680000|2022-03-22 13:44:40|||||||||186
1647956700000|2022-03-22 13:45:00|1065|1064.5|1066.5|1065|1066.5|1065|1065|1064.5|1774
1647956720000|2022-03-22 13:45:20|||||||||124
1647956760000|2022-03-22 13:46:00|||||||||361
1647956770000|2022-03-22 13:46:10|||||||||235
1647956780000|2022-03-22 13:46:20|1065.5|1064.5|1064.5|1063.5|1065.5|1064.5|1064.5|1063.5|443
1647956790000|2022-03-22 13:46:30|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|548
1647956820000|2022-03-22 13:47:00|1064.5|1063.5|1065|1063.5|1065|1064|1064.5|1063.5|858
1647956860000|2022-03-22 13:47:40|1064.5||1064.5||1064.5||1064.5||0
1647956870000|2022-03-22 13:47:50|||||||||47
1647956880000|2022-03-22 13:48:00|1065|1064|1064.5|1064|1065|1064|1064.5|1064|431
1647956890000|2022-03-22 13:48:10|1065||1065||1065||1065||373
1647956900000|2022-03-22 13:48:20|1066|1064.5|1066.5|1065|1066.5|1065|1066|1064.5|671
1647956920000|2022-03-22 13:48:40||1065.5||1065.5||1065.5||1065|36
1647956930000|2022-03-22 13:48:50|||||||||74
1647956940000|2022-03-22 13:49:00|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|1206
1647956950000|2022-03-22 13:49:10|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|235
1647956960000|2022-03-22 13:49:20|1064|1063.5|1063.5|1062.5|1064|1063.5|1063.5|1062.5|257
1647956970000|2022-03-22 13:49:30|1063|1062|1063|1062|1063|1062|1063|1062|263
1647956980000|2022-03-22 13:49:40|1062.5|1061|1061.5|1061|1062.5|1061|1061.5|1061|25
1647956990000|2022-03-22 13:49:50|1062.5|1060.5|1062.5|1061|1062.5|1061|1062|1060.5|71
1647957000000|2022-03-22 13:50:00|1062||1061.5||1062||1061.5||476
1647957010000|2022-03-22 13:50:10|||||||||1036
1647957020000|2022-03-22 13:50:20||1060.5||1060.5||1060.5||1060.5|398
1647957030000|2022-03-22 13:50:30|1061|1057.5|1059|1057.5|1061|1057.5|1059|1057.5|320
1647957040000|2022-03-22 13:50:40|1058.5|1057|1060|1058.5|1060|1058.5|1058.5|1057|228
1647957060000|2022-03-22 13:51:00|1059.5||1059.5||1059.5||1059.5||573
1647957080000|2022-03-22 13:51:20|1059|1057.5|1058.5|1057|1059|1057.5|1057.5|1055.5|374
1647957090000|2022-03-22 13:51:30|1059.5|1058|1060.5|1059|1060.5|1059|1059.5|1058|593
1647957100000|2022-03-22 13:51:40|1058.5|1058.5|1057.5|1056.5|1058.5|1058.5|1057.5|1056|310
1647957110000|2022-03-22 13:51:50|1058.5|1057|1058.5|1057.5|1058.5|1057.5|1058.5|1057|186
1647957120000|2022-03-22 13:52:00|1059.5|1058|1060.5|1058.5|1060.5|1058.5|1059.5|1058|551
1647957160000|2022-03-22 13:52:40|1061.5|1059|1061|1059|1061.5|1060|1061|1059|124
1647957170000|2022-03-22 13:52:50|1060.5||1060.5||1060.5||1060.5||0
1647957180000|2022-03-22 13:53:00|1060||1060.5||1060.5||1060||150
1647957250000|2022-03-22 13:54:10|1059|1058|1059|1058|1059|1058|1059|1057.5|277
1647957260000|2022-03-22 13:54:20|1058|1057.5|1059|1058|1059|1058|1058|1057.5|140
1647957270000|2022-03-22 13:54:30|1059.5||1059.5||1059.5||1058.5||642
1647957300000|2022-03-22 13:55:00||1058.5||1058.5||1058.5||1058.5|0
1647957310000|2022-03-22 13:55:10|1060.5|1059|1059.5|1058|1060.5|1059|1059.5|1058|405
1647957320000|2022-03-22 13:55:20||1058.5||1058.5||1058.5||1058.5|0
1647957330000|2022-03-22 13:55:30|||||||||14
1647957350000|2022-03-22 13:55:50|1059|1056.5|1058.5|1057.5|1059|1057.5|1058|1056.5|1110
1647957380000|2022-03-22 13:56:20|1058||1058||1058||1058||0
1647957390000|2022-03-22 13:56:30|1058.5|1058|1060|1059|1060.5|1059|1058.5|1058|1262
1647957400000|2022-03-22 13:56:40|1060.5||1060||1060.5||1060||0
1647957410000|2022-03-22 13:56:50|1060.5||1060.5||1060.5||1060.5||0
1647957430000|2022-03-22 13:57:10|1060||1060||1060||1060||67
1647957440000|2022-03-22 13:57:20|||||||||133
1647957460000|2022-03-22 13:57:40|||||||||126
1647957470000|2022-03-22 13:57:50|1060.5|1059.5|1061.5|1060|1061.5|1060|1060.5|1059.5|841
1647957480000|2022-03-22 13:58:00|1061||1061||1061||1061||681
1647957510000|2022-03-22 13:58:30|||||||||700
1647957520000|2022-03-22 13:58:40|||||||||150
1647957540000|2022-03-22 13:59:00|||||||||730
1647957560000|2022-03-22 13:59:20|1060.5||1060.5||1060.5||1060.5||193
1647957570000|2022-03-22 13:59:30|1061|1059.5|1060.5|1059.5|1061|1059.5|1060.5|1059.5|132
1647957600000|2022-03-22 14:00:00|||||||||1632
1647957620000|2022-03-22 14:00:20|1060|1059|1060|1059|1060|1059|1060|1059|548
1647957630000|2022-03-22 14:00:30|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|362
1647957640000|2022-03-22 14:00:40||1059||1059||1059||1059|0
1647957660000|2022-03-22 14:01:00|||||||||124
1647957670000|2022-03-22 14:01:10||1059.5||1059.5||1059.5||1059.5|552
1647957720000|2022-03-22 14:02:00||1060||1059||1060||1059|537
1647957740000|2022-03-22 14:02:20|1060||1060||1060||1060||0
1647957760000|2022-03-22 14:02:40|||||||||124
1647957780000|2022-03-22 14:03:00|1061|1059.5|1061.5|1060|1061.5|1060|1061|1059.5|741
1647957790000|2022-03-22 14:03:10|1060.5||1060.5||1061.5||1060.5||777
1647957800000|2022-03-22 14:03:20|1061.5||1061.5||1061.5||1061.5||647
1647957820000|2022-03-22 14:03:40|||||||||92
1647957840000|2022-03-22 14:04:00|||||||||124
1647957850000|2022-03-22 14:04:10|||||||||402
1647957860000|2022-03-22 14:04:20|||||||||236
1647957870000|2022-03-22 14:04:30|1061||1061||1061||1061||0
1647957880000|2022-03-22 14:04:40|||||||||58
1647957890000|2022-03-22 14:04:50|||||||||375
1647957900000|2022-03-22 14:05:00|1061.5|1061|1061.5|1061|1061.5|1061|1061.5|1061|329
1647957910000|2022-03-22 14:05:10|||||||||111
1647957920000|2022-03-22 14:05:20|||||||||254
1647957930000|2022-03-22 14:05:30|1061|1059.5|1060.5|1059.5|1061|1059.5|1060.5|1059.5|677
1647957950000|2022-03-22 14:05:50|||||||||1245
1647957970000|2022-03-22 14:06:10|1060|1058.5|1059.5|1058|1060|1058.5|1059.5|1058|1462
1647957980000|2022-03-22 14:06:20|||||||||272
1647957990000|2022-03-22 14:06:30|1060|1059.5|1060|1059.5|1060|1059.5|1060|1059.5|113
1647958000000|2022-03-22 14:06:40|1060.5|1058.5|1060.5|1059.5|1060.5|1059.5|1060.5|1058.5|485
1647958010000|2022-03-22 14:06:50|1060|1059|1060|1059|1060|1059|1060|1059|98
1647958050000|2022-03-22 14:07:30|||||||||35
1647958060000|2022-03-22 14:07:40|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|2
1647958070000|2022-03-22 14:07:50|1060||1060||1060.5||1060||457
1647958080000|2022-03-22 14:08:00||1059||1059||1059||1059|68
1647958110000|2022-03-22 14:08:30|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|275
1647958180000|2022-03-22 14:09:40|1060|1059|1061.5|1060|1061.5|1060|1060|1059|298
1647958190000|2022-03-22 14:09:50|1060.5|1059.5|1060.5|1060|1060.5|1060|1060.5|1059.5|236
1647958200000|2022-03-22 14:10:00|1061.5|1060.5|1061.5|1060|1061.5|1060.5|1060.5|1060|354
1647958220000|2022-03-22 14:10:20|1061|1059|1060|1058.5|1061|1059|1060|1058.5|1032
1647958260000|2022-03-22 14:11:00|||||||||9185
1647958280000|2022-03-22 14:11:20|1059||1059||1059||1059||0
1647958300000|2022-03-22 14:11:40|1059.5||1059.5||1059.5||1059.5||380
1647958320000|2022-03-22 14:12:00|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|543
1647958330000|2022-03-22 14:12:10|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|0
1647958340000|2022-03-22 14:12:20|1061||1061||1061||1061||636
1647958350000|2022-03-22 14:12:30|1061.5||1061.5||1061.5||1061.5||46
1647958370000|2022-03-22 14:12:50|||||||||84
1647958380000|2022-03-22 14:13:00||1059.5||1059.5||1059.5||1059.5|0
1647958400000|2022-03-22 14:13:20|||||||||117
1647958410000|2022-03-22 14:13:30||1060||1060||1060||1060|0
1647958430000|2022-03-22 14:13:50|||||||||450
1647958440000|2022-03-22 14:14:00|||||||||487
1647958480000|2022-03-22 14:14:40|1061|1059.5|1060.5|1059.5|1061|1059.5|1060.5|1059.5|52
1647958500000|2022-03-22 14:15:00|1061|1060|1061|1060|1061|1060|1061|1060|1524
1647958510000|2022-03-22 14:15:10|||||||||612
1647958620000|2022-03-22 14:17:00|||||||||334
1647958630000|2022-03-22 14:17:10|||||||||272
1647958650000|2022-03-22 14:17:30|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|898
1647958710000|2022-03-22 14:18:30|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|127
1647958720000|2022-03-22 14:18:40||1060||1060||1060||1060|0
1647958730000|2022-03-22 14:18:50|||||||||236
1647958750000|2022-03-22 14:19:10||1060.5||1060.5||1060.5||1060.5|0
1647958760000|2022-03-22 14:19:20|1063|1060|1062|1061.5|1063|1061.5|1062|1060|1597
1647958780000|2022-03-22 14:19:40|||||||||150
1647958810000|2022-03-22 14:20:10|1063||1063||1063||1063||502
1647958820000|2022-03-22 14:20:20|1062.5||1062.5||1062.5||1062.5||476
1647958840000|2022-03-22 14:20:40|||||||||148
1647958850000|2022-03-22 14:20:50|1060|1059|1060|1059|1060|1059|1060|1059|427
1647958860000|2022-03-22 14:21:00|1059.5|1058.5|1060.5|1059.5|1060.5|1059.5|1059.5|1058.5|286
1647958890000|2022-03-22 14:21:30|||||||||1436
1647958910000|2022-03-22 14:21:50|||||||||394
1647958920000|2022-03-22 14:22:00|1060||1060.5||1060.5||1060||169
1647958940000|2022-03-22 14:22:20|1061|1060|1061|1060|1061|1060|1061|1060|480
1647958950000|2022-03-22 14:22:30|1060.5||1060.5||1060.5||1060.5||0
1647958970000|2022-03-22 14:22:50|1059.5|1059.5|1059.5|1058.5|1059.5|1059.5|1059.5|1058|583
1647958980000|2022-03-22 14:23:00|||||||||866
1647958990000|2022-03-22 14:23:10|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|104
1647959020000|2022-03-22 14:23:40|||||||||805
1647959030000|2022-03-22 14:23:50|||||||||805
1647959050000|2022-03-22 14:24:10|1060||1060||1060||1060||0
1647959100000|2022-03-22 14:25:00|1061|1060|1060.5|1059.5|1061|1060|1060.5|1059.5|1068
1647959110000|2022-03-22 14:25:10|1060|1058.5|1059.5|1058.5|1060|1058.5|1059.5|1058.5|35
1647959120000|2022-03-22 14:25:20|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|408
1647959140000|2022-03-22 14:25:40|||||||||751
1647959180000|2022-03-22 14:26:20|1058|1058|1059|1058|1059|1058|1058|1058|93
1647959190000|2022-03-22 14:26:30|1059.5|1058.5|1060|1058.5|1060|1058.5|1059.5|1058.5|136
1647959270000|2022-03-22 14:27:50|1059.5|1058|1060.5|1059|1061|1059.5|1059.5|1058|841
1647959290000|2022-03-22 14:28:10||1059.5||1059.5||1059.5||1059.5|0
1647959310000|2022-03-22 14:28:30||1060||1060||1060||1060|99
1647959320000|2022-03-22 14:28:40|1061||1061||1061||1061||27
1647959330000|2022-03-22 14:28:50|||||||||2576
1647959340000|2022-03-22 14:29:00|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|587
1647959350000|2022-03-22 14:29:10|1061|1060|1061|1060|1061|1060|1061|1060|350
1647959360000|2022-03-22 14:29:20|||||||||600
1647959380000|2022-03-22 14:29:40|1060|1059.5|1060|1059|1060|1059.5|1059.5|1059|532
1647959400000|2022-03-22 14:30:00|1060.5|1059.5|1061|1059.5|1061|1059.5|1060.5|1059.5|179
1647959430000|2022-03-22 14:30:30|1062|1060|1062|1060|1062|1060|1062|1060|12
1647959450000|2022-03-22 14:30:50|1061.5||1061.5||1061.5||1061.5||0
1647959460000|2022-03-22 14:31:00||1060.5||1060.5||1060.5||1060.5|82
1647959480000|2022-03-22 14:31:20|||||||||46
1647959500000|2022-03-22 14:31:40|||||||||1074
1647959520000|2022-03-22 14:32:00|1060.5|1060|1060.5|1060|1060.5|1060|1060.5|1060|51
1647959530000|2022-03-22 14:32:10|1061.5|1060.5|1061.5|1060|1061.5|1060.5|1061.5|1060|234
1647959560000|2022-03-22 14:32:40|1061||1061||1061||1061||111
1647959570000|2022-03-22 14:32:50||1059.5||1059.5||1059.5||1059.5|43
1647959580000|2022-03-22 14:33:00|1060.5|1060|1060.5|1060|1060.5|1060|1060.5|1060|111
1647959590000|2022-03-22 14:33:10|||||||||25
1647959610000|2022-03-22 14:33:30|||||||||47
1647959630000|2022-03-22 14:33:50|||||||||22
1647959640000|2022-03-22 14:34:00|||||||||140
1647959650000|2022-03-22 14:34:10||1059.5||1059.5||1059.5||1059.5|104
1647959670000|2022-03-22 14:34:30|1061|1060|1061|1060|1061|1060|1061|1060|424
1647959710000|2022-03-22 14:35:10|1061.5|1060.5|1061.5|1060|1061.5|1060.5|1061.5|1060|763
1647959720000|2022-03-22 14:35:20||1060.5||1060.5||1060.5||1060.5|0
1647959730000|2022-03-22 14:35:30||1060||1060||1060||1060|362
1647959750000|2022-03-22 14:35:50|1061||1061||1061||1061||0
1647959770000|2022-03-22 14:36:10|1060.5||1060.5||1060.5||1060.5||53
1647959780000|2022-03-22 14:36:20|1060|1059|1060|1059|1060|1059|1060|1059|22
1647959790000|2022-03-22 14:36:30|||||||||28
1647959820000|2022-03-22 14:37:00|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|178
1647959830000|2022-03-22 14:37:10|||||||||1000
1647959840000|2022-03-22 14:37:20|||||||||140
1647959870000|2022-03-22 14:37:50|1061|1060|1061|1060|1061|1060|1061|1060|39
1647959880000|2022-03-22 14:38:00|||||||||13
1647959890000|2022-03-22 14:38:10|||||||||346
1647959900000|2022-03-22 14:38:20|||||||||161
1647959910000|2022-03-22 14:38:30|||||||||1163
1647959920000|2022-03-22 14:38:40|||||||||36
1647959950000|2022-03-22 14:39:10|||||||||467
1647959960000|2022-03-22 14:39:20|||||||||21
1647959970000|2022-03-22 14:39:30|||||||||158
1647959980000|2022-03-22 14:39:40|||||||||657
1647959990000|2022-03-22 14:39:50||1060.5||1060.5||1060.5||1060.5|141
1647960000000|2022-03-22 14:40:00|1061.5||1061.5||1061.5||1061.5||1474
1647960010000|2022-03-22 14:40:10|||||||||21
1647960030000|2022-03-22 14:40:30|1060.5|1060|1060.5|1060|1060.5|1060|1060.5|1060|419
1647960040000|2022-03-22 14:40:40|||||||||170
1647960050000|2022-03-22 14:40:50||1059.5||1059.5||1059.5||1059.5|261
1647960060000|2022-03-22 14:41:00|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|427
1647960070000|2022-03-22 14:41:10|1061||1061||1061||1061||350
1647960080000|2022-03-22 14:41:20|||||||||172
1647960110000|2022-03-22 14:41:50|||||||||214
1647960160000|2022-03-22 14:42:40|||||||||14
1647960180000|2022-03-22 14:43:00|||||||||159
1647960220000|2022-03-22 14:43:40|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|138
1647960240000|2022-03-22 14:44:00|1065|1063.5|1064.5|1063.5|1065|1064|1064.5|1063.5|1614
1647960250000|2022-03-22 14:44:10|||||||||312
1647960260000|2022-03-22 14:44:20|||||||||249
1647960270000|2022-03-22 14:44:30||1063||1063.5||1063.5||1063|0
1647960280000|2022-03-22 14:44:40|||||||||840
1647960290000|2022-03-22 14:44:50|||||||||5
1647960300000|2022-03-22 14:45:00||1064||1064||1064||1064|1695
1647960310000|2022-03-22 14:45:10|1065||1065||1065||1065||100
1647960320000|2022-03-22 14:45:20|1066|1065|1066|1065|1066|1065|1066|1065|45
1647960330000|2022-03-22 14:45:30|||||||||297
1647960340000|2022-03-22 14:45:40|||||||||362
1647960350000|2022-03-22 14:45:50|1066.5||1066.5||1066.5||1066.5||735
1647960360000|2022-03-22 14:46:00||1065.5||1066||1066||1065.5|1141
1647960370000|2022-03-22 14:46:10|1067|1066.5|1067.5|1066.5|1067.5|1066.5|1067|1066.5|696
1647960380000|2022-03-22 14:46:20||1067||1066.5||1067||1066.5|264
1647960390000|2022-03-22 14:46:30|||||||||349
1647960400000|2022-03-22 14:46:40||1067||1066.5||1067||1066.5|500
1647960410000|2022-03-22 14:46:50|||||||||195
1647960420000|2022-03-22 14:47:00|1068|1067|1068|1067|1068|1067|1068|1067|1445
1647960430000|2022-03-22 14:47:10|1067.5|1065.5|1067|1065.5|1067.5|1065.5|1067|1065.5|568
1647960440000|2022-03-22 14:47:20|1066.5|1066|1067|1066|1067|1066|1066.5|1066|1026
1647960450000|2022-03-22 14:47:30|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1092
1647960460000|2022-03-22 14:47:40|1066|1065|1065.5|1064.5|1066|1065|1065.5|1064.5|480
1647960480000|2022-03-22 14:48:00|1065|1066|1067|1066|1067|1066|1065|1066|546
1647960490000|2022-03-22 14:48:10|||||||||721
1647960500000|2022-03-22 14:48:20|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|958
1647960520000|2022-03-22 14:48:40|1068|1067|1068|1067|1068|1067|1068|1067|57
1647960540000|2022-03-22 14:49:00|||||||||235
1647960610000|2022-03-22 14:50:10|1067|1066.5|1066.5|1065|1067|1066.5|1066.5|1065|733
1647960620000|2022-03-22 14:50:20||1065.5||1065.5||1065.5||1065.5|0
1647960630000|2022-03-22 14:50:30|1067.5|1066|1067.5|1066.5|1067.5|1066.5|1067.5|1066|169
1647960650000|2022-03-22 14:50:50|||||||||380
1647960660000|2022-03-22 14:51:00|1068|1067|1068|1067|1068|1067|1068|1067|732
1647960670000|2022-03-22 14:51:10||1066.5||1066.5||1066.5||1066.5|25
1647960680000|2022-03-22 14:51:20|||||||||30
1647960700000|2022-03-22 14:51:40|1067.5|1067|1067.5|1066.5|1067.5|1067|1067.5|1066.5|56
1647960720000|2022-03-22 14:52:00|||||||||1322
1647960740000|2022-03-22 14:52:20||1067||1067||1067||1067|2400
1647960750000|2022-03-22 14:52:30|||||||||130
1647960760000|2022-03-22 14:52:40|1068||1068||1068||1068||138
1647960770000|2022-03-22 14:52:50|1069.5|1068|1070|1069|1070|1069|1069.5|1068|1174
1647960800000|2022-03-22 14:53:20|||||||||663
1647960840000|2022-03-22 14:54:00|1069|1068|1068.5|1068|1069|1068|1068.5|1068|1800
1647960850000|2022-03-22 14:54:10|1069|1068.5|1069|1068|1069|1068.5|1069|1068|1178
1647960890000|2022-03-22 14:54:50|1069.5||1069.5||1069.5||1069.5||212
1647960900000|2022-03-22 14:55:00|1070.5|1069.5|1070.5|1069.5|1072|1070.5|1070.5|1069.5|725
1647960910000|2022-03-22 14:55:10|||||||||47
1647960920000|2022-03-22 14:55:20|||||||||91
1647960930000|2022-03-22 14:55:30|||||||||74
1647960950000|2022-03-22 14:55:50|1071|1070|1071|1070|1071|1070|1071|1070|469
1647960960000|2022-03-22 14:56:00|||||||||175
1647960970000|2022-03-22 14:56:10|||||||||47
1647960980000|2022-03-22 14:56:20|||||||||345
1647960990000|2022-03-22 14:56:30|||||||||322
1647961010000|2022-03-22 14:56:50|1071.5|1071|1072|1071.5|1072|1071.5|1071.5|1071|1260
1647961020000|2022-03-22 14:57:00||1071||1071||1071||1071|237
1647961070000|2022-03-22 14:57:50|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|50
1647961080000|2022-03-22 14:58:00|||||||||84
1647961090000|2022-03-22 14:58:10|||||||||970
1647961100000|2022-03-22 14:58:20|||||||||46
1647961110000|2022-03-22 14:58:30|1071|1070|1070|1068|1071|1070|1069|1067.5|1552
1647961120000|2022-03-22 14:58:40|1070.5|1068.5|1070.5|1069|1070.5|1069|1070.5|1068.5|862
1647961130000|2022-03-22 14:58:50|1070|1068.5|1069.5|1069|1070|1069|1069.5|1068.5|0
1647961140000|2022-03-22 14:59:00|1069|1068.5|1068.5|1068|1069|1068.5|1068.5|1068|429
1647961150000|2022-03-22 14:59:10|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|2184
1647961160000|2022-03-22 14:59:20||1068||1068||1068||1068|0
1647961170000|2022-03-22 14:59:30|1069||1069||1069||1069||5
1647961180000|2022-03-22 14:59:40||1068.5||1068||1068.5||1068|281
1647961200000|2022-03-22 15:00:00|||||||||1235
1647961260000|2022-03-22 15:01:00|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|10
1647961280000|2022-03-22 15:01:20|1068|1067|1068.5|1067.5|1068.5|1067.5|1067.5|1067|463
1647961290000|2022-03-22 15:01:30|1068|1067|1067.5|1066.5|1068|1067|1067.5|1066.5|1516
1647961300000|2022-03-22 15:01:40|||||||||885
1647961310000|2022-03-22 15:01:50|||||||||1
1647961320000|2022-03-22 15:02:00|1066.5|1065|1066|1065|1066.5|1065|1066|1065|407
1647961330000|2022-03-22 15:02:10|1067|1066|1067|1065.5|1067|1066|1067|1065.5|387
1647961340000|2022-03-22 15:02:20|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1647961350000|2022-03-22 15:02:30|1067|1066|1067|1066|1067|1066|1067|1066|400
1647961360000|2022-03-22 15:02:40|1066.5|1065|1066|1065|1066.5|1065|1066|1065|177
1647961370000|2022-03-22 15:02:50|||||||||300
1647961380000|2022-03-22 15:03:00|1065.5|1064.5|1066|1064.5|1066|1064.5|1065.5|1064.5|1284
1647961390000|2022-03-22 15:03:10|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|1528
1647961400000|2022-03-22 15:03:20|1065|1064.5|1065.5|1064.5|1065.5|1064.5|1065|1064.5|68
1647961410000|2022-03-22 15:03:30|1065||1065.5||1065.5||1065||1348
1647961420000|2022-03-22 15:03:40|1065||1065.5||1065.5||1065||324
1647961440000|2022-03-22 15:04:00|1065||1065||1065||1065||0
1647961450000|2022-03-22 15:04:10|||||||||38
1647961480000|2022-03-22 15:04:40|||||||||100
1647961500000|2022-03-22 15:05:00||1064||1064||1064||1064|4
1647961520000|2022-03-22 15:05:20|||||||||235
1647961530000|2022-03-22 15:05:30||1064.5||1064.5||1064.5||1064.5|637
1647961540000|2022-03-22 15:05:40|1066|1065|1066|1065|1066|1065|1066|1065|2135
1647961550000|2022-03-22 15:05:50|||||||||2000
1647961560000|2022-03-22 15:06:00|||||||||600
1647961600000|2022-03-22 15:06:40|||||||||849
1647961640000|2022-03-22 15:07:20|||||||||133
1647961650000|2022-03-22 15:07:30|1067|1066|1067|1066|1067|1066|1067|1066|7
1647961670000|2022-03-22 15:07:50|1067.5|1066.5|1067|1066.5|1067.5|1066.5|1067|1066.5|512
1647961680000|2022-03-22 15:08:00||1066||1066||1066||1066|152
1647961700000|2022-03-22 15:08:20||1066.5||1066.5||1066.5||1066.5|484
1647961710000|2022-03-22 15:08:30|1067.5||1067.5||1067.5||1067.5||47
1647961720000|2022-03-22 15:08:40|1067|1066|1067|1066|1067|1066|1067|1066|1617
1647961730000|2022-03-22 15:08:50|||||||||83
1647961740000|2022-03-22 15:09:00|1067.5||1067.5||1067.5||1067.5||44
1647961750000|2022-03-22 15:09:10|1070|1069|1070|1069|1070|1069|1070|1069|147
1647961830000|2022-03-22 15:10:30|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|124
1647961860000|2022-03-22 15:11:00|1071.5|1070|1071.5|1070.5|1071.5|1070.5|1071.5|1070|95
1647961890000|2022-03-22 15:11:30|1072|1071|1072|1071|1072|1071|1072|1071|44
1647961920000|2022-03-22 15:12:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|422
1647961930000|2022-03-22 15:12:10|||||||||232
1647961940000|2022-03-22 15:12:20|||||||||8877
1647961950000|2022-03-22 15:12:30|||||||||1866
1647961970000|2022-03-22 15:12:50|||||||||187
1647961980000|2022-03-22 15:13:00|1072|1071|1071|1070|1072|1071|1071|1070|1281
1647961990000|2022-03-22 15:13:10|1069.5|1069|1069.5|1069|1069.5|1069|1069.5|1069|266
1647962000000|2022-03-22 15:13:20|1069|1068.5|1069|1068|1069|1068.5|1069|1068|950
1647962020000|2022-03-22 15:13:40|1068.5|1066|1067.5|1066|1068.5|1066|1067.5|1066|9
1647962070000|2022-03-22 15:14:30|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|718
1647962080000|2022-03-22 15:14:40|1069||1069||1069||1069||0
1647962100000|2022-03-22 15:15:00|1069.5|1068.5|1070|1068.5|1070|1068.5|1069.5|1068.5|991
1647962130000|2022-03-22 15:15:30|||||||||730
1647962200000|2022-03-22 15:16:40|||||||||484
1647962260000|2022-03-22 15:17:40|1069.5|1069.5|1071|1070|1071|1070|1069.5|1069.5|606
1647962290000|2022-03-22 15:18:10|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|200
1647962300000|2022-03-22 15:18:20|||||||||852
1647962320000|2022-03-22 15:18:40|||||||||200
1647962340000|2022-03-22 15:19:00|||||||||2
1647962380000|2022-03-22 15:19:40|1072|1071|1072|1071|1072|1071|1072|1071|104
1647962390000|2022-03-22 15:19:50|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|10
1647962410000|2022-03-22 15:20:10|||||||||1866
1647962430000|2022-03-22 15:20:30|||||||||6400
1647962460000|2022-03-22 15:21:00|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|2612
1647962470000|2022-03-22 15:21:10|1070||1070||1070.5||1070||1278
1647962480000|2022-03-22 15:21:20|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|141
1647962490000|2022-03-22 15:21:30|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|54
1647962540000|2022-03-22 15:22:20|||||||||189
1647962600000|2022-03-22 15:23:20|||||||||1600
1647962610000|2022-03-22 15:23:30|1072|1070|1071.5|1070|1072|1070|1071|1070|270
1647962620000|2022-03-22 15:23:40|1071|1069|1070|1069|1071|1069|1070|1069|35
1647962660000|2022-03-22 15:24:20|1070.5|1070|1070.5|1069.5|1070.5|1070|1070.5|1069.5|153
1647962680000|2022-03-22 15:24:40|||||||||200
1647962700000|2022-03-22 15:25:00|||||||||855
1647962710000|2022-03-22 15:25:10|1070|1069|1070|1069.5|1070|1069.5|1070|1068.5|511
1647962740000|2022-03-22 15:25:40|1070.5||1070.5||1070.5||1070.5||54
1647962800000|2022-03-22 15:26:40|1071|1070|1070.5|1069.5|1071|1070|1070.5|1069.5|960
1647962810000|2022-03-22 15:26:50|1070||1070||1070||1070||0
1647962820000|2022-03-22 15:27:00|1068.5|1068|1069|1068|1069.5|1068.5|1068.5|1067|344
1647962830000|2022-03-22 15:27:10|1069.5||1069.5||1069.5||1069.5||0
1647962850000|2022-03-22 15:27:30|||||||||118
1647962860000|2022-03-22 15:27:40|||||||||152
1647962880000|2022-03-22 15:28:00|1069|1067|1068.5|1067|1069|1067|1068.5|1067|553
1647962890000|2022-03-22 15:28:10|1068||1068||1068||1068||8
1647962900000|2022-03-22 15:28:20|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|132
1647962920000|2022-03-22 15:28:40|1068||1068.5||1068.5||1068||15
1647962930000|2022-03-22 15:28:50|1068||1068.5||1068.5||1068||13
1647962940000|2022-03-22 15:29:00|1069|1068|1069|1068|1069|1068|1069|1068|330
1647962950000|2022-03-22 15:29:10|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|453
1647962980000|2022-03-22 15:29:40|||||||||216
1647962990000|2022-03-22 15:29:50|1070.5|1069|1070|1069|1070.5|1069|1070|1069|400
1647963000000|2022-03-22 15:30:00|1070.5||1070.5||1070.5||1070.5||369
1647963010000|2022-03-22 15:30:10|1070||1070||1070||1070||0
1647963020000|2022-03-22 15:30:20||1069.5||1069.5||1069.5||1069.5|204
1647963030000|2022-03-22 15:30:30|1071|1070|1070.5|1069.5|1071|1070|1070.5|1069.5|325
1647963040000|2022-03-22 15:30:40|||||||||219
1647963110000|2022-03-22 15:31:50|1070|1069|1070.5|1069.5|1070.5|1069.5|1070|1069|375
1647963120000|2022-03-22 15:32:00|1071|1070|1071|1070|1071|1070|1071|1070|244
1647963130000|2022-03-22 15:32:10|1070.5||1070.5||1070.5||1070.5||0
1647963140000|2022-03-22 15:32:20|1071||1071||1071||1071||24
1647963180000|2022-03-22 15:33:00|1070.5|1069.5|1070|1069.5|1070.5|1069.5|1070|1069.5|926
1647963190000|2022-03-22 15:33:10|1069.5|1069|1069.5|1068.5|1069.5|1069|1069.5|1068.5|854
1647963240000|2022-03-22 15:34:00|||||||||246
1647963270000|2022-03-22 15:34:30|1070.5|1069|1071.5|1070|1071.5|1070|1070.5|1069|420
1647963280000|2022-03-22 15:34:40|||||||||933
1647963330000|2022-03-22 15:35:30|1072|1071|1072|1071|1072|1071|1072|1071|94
1647963360000|2022-03-22 15:36:00|1073|1071.5|1073|1072|1073|1072|1073|1071.5|408
1647963370000|2022-03-22 15:36:10|1074|1072.5|1074|1073|1074|1073|1074|1072.5|14
1647963380000|2022-03-22 15:36:20|||||||||859
1647963390000|2022-03-22 15:36:30|1076|1075|1076|1075|1076|1075|1076|1075|79
1647963400000|2022-03-22 15:36:40||1075.5||1075||1075.5||1075|0
1647963420000|2022-03-22 15:37:00|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|150
1647963440000|2022-03-22 15:37:20|1076|1074.5|1075|1074.5|1076|1074.5|1075|1074.5|549
1647963450000|2022-03-22 15:37:30|1075.5|1075|1075.5|1075|1075.5|1075|1075.5|1075|763
1647963460000|2022-03-22 15:37:40||1074.5||1074.5||1074.5||1074.5|906
1647963530000|2022-03-22 15:38:50||1075||1074.5||1075||1074.5|67
1647963600000|2022-03-22 15:40:00|||||||||860
1647963610000|2022-03-22 15:40:10|1074.5|1073.5|1074|1073.5|1074.5|1073.5|1074|1073.5|600
1647963620000|2022-03-22 15:40:20||1073||1073||1073||1073|712
1647963670000|2022-03-22 15:41:10|||||||||31
1647963690000|2022-03-22 15:41:30|1073.5|1071|1072|1071|1073.5|1071|1072|1071|247
1647963700000|2022-03-22 15:41:40|1071.5||1071.5||1071.5||1071.5||299
1647963710000|2022-03-22 15:41:50|||||||||861
1647963720000|2022-03-22 15:42:00||1070.5||1070.5||1070.5||1070.5|56
1647963740000|2022-03-22 15:42:20|||||||||311
1647963760000|2022-03-22 15:42:40|1071|1070|1071|1070|1071|1070|1071|1070|5
1647963770000|2022-03-22 15:42:50|1070.5|1069.5|1070.5|1069|1070.5|1069.5|1070.5|1069|4
1647963830000|2022-03-22 15:43:50||1069.5||1069.5||1069.5||1069.5|0
1647963840000|2022-03-22 15:44:00|1070|1069|1070|1069|1070|1069|1070|1069|576
1647963890000|2022-03-22 15:44:50|1069|1068.5|1069|1068.5|1069|1068.5|1069|1068.5|212
1647963900000|2022-03-22 15:45:00|1069.5|1069|1070|1069|1070|1069|1069.5|1068.5|1307
1647963940000|2022-03-22 15:45:40||1069.5||1069.5||1069.5||1069.5|234
1647963950000|2022-03-22 15:45:50||1069||1069||1069||1069|110
1647964020000|2022-03-22 15:47:00|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070|1069.5|85
1647964040000|2022-03-22 15:47:20|1071|1070|1071|1070|1071|1070|1071|1070|127
1647964050000|2022-03-22 15:47:30|1071.5||1071.5||1071.5||1071.5||73
1647964060000|2022-03-22 15:47:40||1070.5||1070.5||1070.5||1070.5|234
1647964080000|2022-03-22 15:48:00||1071||1071||1071||1071|0
1647964090000|2022-03-22 15:48:10|||||||||93
1647964100000|2022-03-22 15:48:20|||||||||50
1647964130000|2022-03-22 15:48:50|||||||||129
1647964140000|2022-03-22 15:49:00|||||||||282
1647964150000|2022-03-22 15:49:10|1072|1069.5|1070.5|1069.5|1072|1069.5|1070.5|1069.5|713
1647964160000|2022-03-22 15:49:20|1070|1069|1070|1069|1070|1069|1070|1069|52
1647964220000|2022-03-22 15:50:20|||||||||75
1647964230000|2022-03-22 15:50:30|||||||||100
1647964250000|2022-03-22 15:50:50|||||||||179
1647964260000|2022-03-22 15:51:00|1071|1069.5|1070.5|1069.5|1071|1069.5|1070.5|1069.5|99
1647964280000|2022-03-22 15:51:20||1070||1070||1070||1070|0
1647964290000|2022-03-22 15:51:30|1071||1071||1071||1071||67
1647964310000|2022-03-22 15:51:50|1070.5|1070.5|1072|1071|1072|1071|1070.5|1070.5|282
1647964330000|2022-03-22 15:52:10|||||||||186
1647964340000|2022-03-22 15:52:20|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|11
1647964360000|2022-03-22 15:52:40|1073|1072|1073|1072|1073|1072|1073|1072|18
1647964370000|2022-03-22 15:52:50||1071.5||1072||1072||1071.5|106
1647964390000|2022-03-22 15:53:10|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|921
1647964400000|2022-03-22 15:53:20|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|352
1647964420000|2022-03-22 15:53:40|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|360
1647964450000|2022-03-22 15:54:10|||||||||41
1647964480000|2022-03-22 15:54:40|1072||1072||1072||1072||827
1647964520000|2022-03-22 15:55:20|1072.5|1071.5|1073|1071.5|1073|1071.5|1072.5|1071.5|1193
1647964530000|2022-03-22 15:55:30||1072||1072||1072||1072|0
1647964550000|2022-03-22 15:55:50||1072.5||1072.5||1072.5||1072.5|0
1647964560000|2022-03-22 15:56:00|1074|1073|1074.5|1073|1074.5|1073|1073.5|1073|143
1647964570000|2022-03-22 15:56:10||1073.5||1073.5||1073.5||1073.5|100
1647964580000|2022-03-22 15:56:20|1075|1074|1075|1074|1075|1074|1075|1073.5|169
1647964600000|2022-03-22 15:56:40|||||||||512
1647964610000|2022-03-22 15:56:50|1074.5|1074.5|1074|1073.5|1074.5|1074.5|1074|1073.5|248
1647964620000|2022-03-22 15:57:00|1074.5|1074|1074.5|1073.5|1075|1074|1074.5|1073.5|572
1647964640000|2022-03-22 15:57:20||1074||1073.5||1074||1073.5|103
1647964680000|2022-03-22 15:58:00|1074|1073|1074|1073.5|1074|1073.5|1074|1073|1982
1647964690000|2022-03-22 15:58:10|1074.5||1074.5||1074.5||1074.5||135
1647964700000|2022-03-22 15:58:20|||||||||55
1647964710000|2022-03-22 15:58:30|||||||||75
1647964730000|2022-03-22 15:58:50|1074||1074||1074||1074||0
1647964750000|2022-03-22 15:59:10|1074.5||1074.5||1074.5||1074.5||143
1647964760000|2022-03-22 15:59:20|1074||1074||1074||1074||0
1647964770000|2022-03-22 15:59:30|1074.5||1074.5||1074.5||1074.5||131
1647964780000|2022-03-22 15:59:40|1074|1073|1074|1073|1074|1073|1074|1073|194
1647964790000|2022-03-22 15:59:50|1072|1070.5|1071.5|1070.5|1072|1070.5|1071.5|1070.5|1161
1647964800000|2022-03-22 16:00:00|1072.5|1071.5|1072.5|1072|1073.5|1072|1072.5|1071.5|141
1647964810000|2022-03-22 16:00:10||1071.5||1071.5||1071.5||1071.5|1
1647964830000|2022-03-22 16:00:30|1073|1072.5|1073.5|1072.5|1073.5|1072.5|1073|1072.5|1292
1647964840000|2022-03-22 16:00:40|||||||||2
1647964860000|2022-03-22 16:01:00|1074|1073|1074|1073|1074|1073|1074|1073|75
1647964870000|2022-03-22 16:01:10|1075.5|1074|1075|1074|1075.5|1074|1075|1074|569
1647964880000|2022-03-22 16:01:20|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|9
1647964890000|2022-03-22 16:01:30|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|865
1647964900000|2022-03-22 16:01:40||1075.5||1075.5||1075.5||1075.5|9
1647964910000|2022-03-22 16:01:50|1076|1076|1076|1075|1076|1076|1076|1074.5|504
1647964930000|2022-03-22 16:02:10|1076.5|1075.5|1077.5|1076.5|1077.5|1076.5|1076.5|1075.5|258
1647964940000|2022-03-22 16:02:20|1078|1077|1078.5|1077|1078.5|1077.5|1078|1077|1351
1647964950000|2022-03-22 16:02:30|1079|1077.5|1079|1078|1079|1078|1079|1077.5|649
1647964960000|2022-03-22 16:02:40|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.5|5
1647964970000|2022-03-22 16:02:50||1079||1079||1079||1079|0
1647964980000|2022-03-22 16:03:00|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|534
1647964990000|2022-03-22 16:03:10|1079|1078|1079|1078|1079|1078|1079|1078|143
1647965020000|2022-03-22 16:03:40|1078|1077.5|1078|1077.5|1078|1077.5|1078|1077.5|570
1647965030000|2022-03-22 16:03:50||1077||1077||1077||1077|149
1647965040000|2022-03-22 16:04:00|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|714
1647965060000|2022-03-22 16:04:20||1075.5||1075.5||1075.5||1075.5|0
1647965070000|2022-03-22 16:04:30|1076.5||1076.5||1076.5||1076.5||200
1647965100000|2022-03-22 16:05:00|||||||||870
1647965140000|2022-03-22 16:05:40|||||||||158
1647965170000|2022-03-22 16:06:10|1077.5|1076.5|1077|1076.5|1077.5|1076.5|1077|1076.5|162
1647965190000|2022-03-22 16:06:30||1076||1076||1076.5||1076|71
1647965220000|2022-03-22 16:07:00||1076.5||1076.5||1076.5||1076.5|0
1647965240000|2022-03-22 16:07:20|1078|1077|1078|1077|1078|1077|1078|1077|2
1647965250000|2022-03-22 16:07:30|||||||||452
1647965280000|2022-03-22 16:08:00|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|146
1647965290000|2022-03-22 16:08:10||1078||1077.5||1078||1077.5|106
1647965310000|2022-03-22 16:08:30|1078|1077|1078.5|1077.5|1078.5|1077.5|1078|1077|779
1647965320000|2022-03-22 16:08:40|||||||||499
1647965330000|2022-03-22 16:08:50|1078|1077|1078|1077|1078|1077|1078|1077|122
1647965340000|2022-03-22 16:09:00|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|511
1647965360000|2022-03-22 16:09:20|1076|1076.5|1075.5|1074.5|1076|1076.5|1075.5|1074.5|459
1647965370000|2022-03-22 16:09:30||1074||1074||1074||1074|466
1647965390000|2022-03-22 16:09:50|1074.5||1074.5||1074.5||1074.5||460
1647965400000|2022-03-22 16:10:00|1075|1073.5|1074.5|1073.5|1075|1074|1074.5|1073.5|394
1647965410000|2022-03-22 16:10:10|1074|1073|1074|1073|1074|1073|1073.5|1073|401
1647965420000|2022-03-22 16:10:20|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|1074|1073.5|1191
1647965430000|2022-03-22 16:10:30|1074||1074||1074||1074||976
1647965440000|2022-03-22 16:10:40|1074.5|1074|1077|1075|1077|1075|1074.5|1074|1096
1647965450000|2022-03-22 16:10:50|1076.5||1076||1076.5||1076||201
1647965460000|2022-03-22 16:11:00|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|39
1647965470000|2022-03-22 16:11:10||1077.5||1077||1077.5||1077|591
1647965480000|2022-03-22 16:11:20|1078||1078||1078||1078||0
1647965520000|2022-03-22 16:12:00|||||||||284
1647965530000|2022-03-22 16:12:10|||||||||1501
1647965540000|2022-03-22 16:12:20|||||||||480
1647965550000|2022-03-22 16:12:30|||||||||233
1647965570000|2022-03-22 16:12:50|||||||||70
1647965610000|2022-03-22 16:13:30|||||||||399
1647965640000|2022-03-22 16:14:00|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|56
1647965650000|2022-03-22 16:14:10|1077|1076|1077|1076|1077|1076|1077|1076|35
1647965700000|2022-03-22 16:15:00|||||||||200
1647965720000|2022-03-22 16:15:20|1076.5||1076.5||1076.5||1076.5||388
1647965740000|2022-03-22 16:15:40|||||||||57
1647965750000|2022-03-22 16:15:50|||||||||358
1647965760000|2022-03-22 16:16:00|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|129
1647965780000|2022-03-22 16:16:20|1077.5|1077.5|1077.5|1076.5|1077.5|1077.5|1077.5|1076.5|413
1647965810000|2022-03-22 16:16:50|||||||||500
1647965820000|2022-03-22 16:17:00|1078|1077|1078|1077.5|1078|1077.5|1078|1077|253
1647965840000|2022-03-22 16:17:20|1078.5|1078|1079|1078|1079|1078|1078.5|1078|258
1647965850000|2022-03-22 16:17:30|1078|1077.5|1078|1077.5|1078|1077.5|1078|1077.5|604
1647965860000|2022-03-22 16:17:40|1077.5|1077|1077.5|1077|1077.5|1077|1077.5|1077|357
1647965870000|2022-03-22 16:17:50||1076||1076||1076.5||1076|145
1647965880000|2022-03-22 16:18:00||1076.5||1076.5||1076.5||1076.5|0
1647965890000|2022-03-22 16:18:10|||||||||440
1647965900000|2022-03-22 16:18:20|||||||||56
1647965960000|2022-03-22 16:19:20|1076.5|1076|1076.5|1075.5|1076.5|1076|1076|1075.5|900
1647965980000|2022-03-22 16:19:40|||||||||30
1647965990000|2022-03-22 16:19:50|||||||||230
1647966000000|2022-03-22 16:20:00|1076||1076.5||1076.5||1076||263
1647966020000|2022-03-22 16:20:20|1077|1076|1077|1076|1077|1076|1077|1076|12
1647966030000|2022-03-22 16:20:30|1077.5|1076.5|1078|1077|1078|1077|1077.5|1076.5|112
1647966040000|2022-03-22 16:20:40|||||||||477
1647966050000|2022-03-22 16:20:50|1077.5|1076.5|1077.5|1077|1077.5|1077|1077.5|1076.5|1043
1647966060000|2022-03-22 16:21:00|||||||||663
1647966070000|2022-03-22 16:21:10|1077|1076.5|1077|1076.5|1077|1076.5|1077|1076.5|572
1647966090000|2022-03-22 16:21:30|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077|173
1647966100000|2022-03-22 16:21:40|||||||||654
1647966120000|2022-03-22 16:22:00|1078|1078|1078|1077.5|1078|1078|1078|1077.5|729
1647966130000|2022-03-22 16:22:10||1077||1077||1077||1077|452
1647966140000|2022-03-22 16:22:20|||||||||54
1647966150000|2022-03-22 16:22:30|1077.5|1077.5|1078|1077|1078|1077.5|1077.5|1077|735
1647966170000|2022-03-22 16:22:50|||||||||790
1647966190000|2022-03-22 16:23:10||1077.5||1077||1077.5||1077|1159
1647966200000|2022-03-22 16:23:20|||||||||46
1647966210000|2022-03-22 16:23:30|1077.5||1077.5||1077.5||1077.5||282
1647966230000|2022-03-22 16:23:50|1078|1077.5|1078|1077.5|1078|1077.5|1078|1077.5|198
1647966240000|2022-03-22 16:24:00|1078.5||1078.5||1078.5||1078.5||259
1647966270000|2022-03-22 16:24:30||1078||1078||1078||1078|54
1647966280000|2022-03-22 16:24:40||1077.5||1077.5||1077.5||1077.5|727
1647966300000|2022-03-22 16:25:00||1078||1077.5||1078||1077.5|1039
1647966310000|2022-03-22 16:25:10|1078||1078||1078||1078||97
1647966330000|2022-03-22 16:25:30|1078.5|1078|1078.5|1078|1078.5|1078|1078.5|1078|317
1647966340000|2022-03-22 16:25:40|1079||1079||1079||1079||611
1647966350000|2022-03-22 16:25:50|||||||||489
1647966360000|2022-03-22 16:26:00|1078.5||1078.5||1078.5||1078.5||163
1647966370000|2022-03-22 16:26:10|1079||1079||1079||1079||741
1647966390000|2022-03-22 16:26:30|||||||||202
1647966400000|2022-03-22 16:26:40|||||||||1331
1647966410000|2022-03-22 16:26:50|||||||||283
1647966420000|2022-03-22 16:27:00||1078.5||1078.5||1078.5||1078.5|891
1647966430000|2022-03-22 16:27:10|1080||1080||1080||1080||503
1647966440000|2022-03-22 16:27:20|||||||||3286
1647966450000|2022-03-22 16:27:30|1079.5|1079|1079.5|1078.5|1079.5|1079|1079.5|1078.5|2345
1647966460000|2022-03-22 16:27:40|1078.5|1078|1079.5|1078|1079.5|1078|1078.5|1078|3176
1647966470000|2022-03-22 16:27:50|||||||||82
1647966480000|2022-03-22 16:28:00|||||||||697
1647966490000|2022-03-22 16:28:10|1078.5||1078.5||1078.5||1078.5||1
1647966500000|2022-03-22 16:28:20|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1
1647966520000|2022-03-22 16:28:40|1079||1079||1079||1079||192
1647966530000|2022-03-22 16:28:50|1078.5|1078|1079.5|1078|1079.5|1078|1078.5|1078|304
1647966540000|2022-03-22 16:29:00||1078.5||1078.5||1078.5||1078.5|1025
1647966550000|2022-03-22 16:29:10|||||||||128
1647966560000|2022-03-22 16:29:20||1079||1078.5||1079||1078.5|1004
1647966570000|2022-03-22 16:29:30|||||||||44
1647966580000|2022-03-22 16:29:40|1079|1079|1080|1078.5|1080|1079|1079|1078.5|367
1647966590000|2022-03-22 16:29:50|1079.5|1079|1080|1078.5|1080|1079|1079.5|1078.5|117
1648022410000|2022-03-23 08:00:10|1093.5|1088|1104|1098.5|1104|1098.5|1091.5|1086.5|781
1648022420000|2022-03-23 08:00:20|1095.5|1099|1094|1089|1101|1099.5|1093.5|1088.5|445
1648022430000|2022-03-23 08:00:30|1091|1085|1091|1085|1091|1085|1091|1085|106
1648022470000|2022-03-23 08:01:10|1093.5|1088.5|1092.5|1087.5|1093.5|1088.5|1092.5|1086.5|839
1648022490000|2022-03-23 08:01:30||1086.5||1087||1087||1086.5|0
1648022500000|2022-03-23 08:01:40|1093.5|1089.5|1093.5|1090|1093.5|1090|1093.5|1087.5|506
1648022510000|2022-03-23 08:01:50|1095|1093.5|1100.5|1095.5|1100.5|1097|1095|1093.5|433
1648022520000|2022-03-23 08:02:00|1100|1096|1101|1098|1101|1098|1100|1096|485
1648022530000|2022-03-23 08:02:10|1102.5|1098.5|1098|1094|1105.5|1099|1098|1094|105
1648022570000|2022-03-23 08:02:50||1094.5||1094.5||1094.5||1094.5|0
1648022580000|2022-03-23 08:03:00|1097.5|1094|1097|1094|1097.5|1094|1097|1094|264
1648022590000|2022-03-23 08:03:10|1098||1098||1098||1098||204
1648022600000|2022-03-23 08:03:20|||||||||200
1648022610000|2022-03-23 08:03:30||1094.5||1094.5||1094.5||1094.5|1
1648022620000|2022-03-23 08:03:40|||||||||400
1648022630000|2022-03-23 08:03:50||1094||1094||1094||1094|1
1648022640000|2022-03-23 08:04:00|1100|1094.5|1100|1098|1100|1098|1100|1094.5|1328
1648022650000|2022-03-23 08:04:10|||||||||6190
1648022660000|2022-03-23 08:04:20|1099.5|1096|1099.5|1096|1099.5|1096|1099.5|1096|196
1648022670000|2022-03-23 08:04:30|1100|1097|1100|1097|1100|1097|1100|1097|0
1648022680000|2022-03-23 08:04:40||1097.5||1098||1098||1097.5|451
1648022690000|2022-03-23 08:04:50|1111|1106.5|1108|1104.5|1111|1106.5|1107|1104.5|794
1648022700000|2022-03-23 08:05:00|1107.5|1105|1110|1106|1110|1106|1107.5|1105|18
1648022710000|2022-03-23 08:05:10|1109||1109||1109||1109||0
1648022720000|2022-03-23 08:05:20|1114|1111|1115|1112|1115|1112|1114|1111|1650
1648022730000|2022-03-23 08:05:30|1113|1112.5|1114|1110.5|1114.5|1112.5|1112.5|1109|757
1648022740000|2022-03-23 08:05:40||1111||1111||1111||1111|0
1648022750000|2022-03-23 08:05:50|1113.5|1110|1113.5|1110|1113.5|1110|1112|1109.5|195
1648022760000|2022-03-23 08:06:00|1114.5|1113|1114.5|1111.5|1114.5|1113|1113.5|1111.5|317
1648022780000|2022-03-23 08:06:20||1112||1112||1112||1112|296
1648022790000|2022-03-23 08:06:30|1112.5|1110|1112.5|1110|1112.5|1110|1112.5|1110|1068
1648022800000|2022-03-23 08:06:40|1112||1112||1112||1112||240
1648022810000|2022-03-23 08:06:50|1109|1106|1109|1106|1109|1106|1109|1106|120
1648022820000|2022-03-23 08:07:00|||||||||5
1648022830000|2022-03-23 08:07:10|||||||||135
1648022840000|2022-03-23 08:07:20|1110|1106.5|1109.5|1108|1110|1108|1109.5|1106.5|525
1648022850000|2022-03-23 08:07:30|1110||1110||1110||1110||388
1648022860000|2022-03-23 08:07:40|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|105
1648022900000|2022-03-23 08:08:20|1110|1109|1110.5|1109|1110.5|1109|1110|1109|26
1648022910000|2022-03-23 08:08:30|||||||||1893
1648022930000|2022-03-23 08:08:50|1109.5|1108|1110|1108|1110|1108|1109.5|1108|30
1648022940000|2022-03-23 08:09:00|1109.5|1107|1108.5|1107|1109.5|1107|1108.5|1107|916
1648022950000|2022-03-23 08:09:10|1108||1108.5||1108.5||1108||69
1648022960000|2022-03-23 08:09:20|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|146
1648022970000|2022-03-23 08:09:30|1107.5||1107.5||1107.5||1107.5||265
1648023010000|2022-03-23 08:10:10|1107||1106.5||1107||1106.5||127
1648023020000|2022-03-23 08:10:20|1103|1101.5|1104|1102|1105|1102|1101|1099.5|1027
1648023030000|2022-03-23 08:10:30|1107|1106|1107|1105.5|1107|1106|1107|1105.5|112
1648023040000|2022-03-23 08:10:40||1105||1105||1105||1105|306
1648023050000|2022-03-23 08:10:50|1106.5|1104.5|1104.5|1102.5|1106.5|1104.5|1104|1102.5|148
1648023070000|2022-03-23 08:11:10|||||||||1810
1648023080000|2022-03-23 08:11:20||1103||1103||1103||1103|0
1648023100000|2022-03-23 08:11:40|1105.5|1104|1105.5|1104.5|1105.5|1104.5|1105.5|1104|101
1648023110000|2022-03-23 08:11:50|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|172
1648023170000|2022-03-23 08:12:50|1107|1105.5|1108|1106.5|1108|1107|1106.5|1105|574
1648023180000|2022-03-23 08:13:00|1107.5|1107|1108|1106.5|1108.5|1107|1107.5|1106.5|449
1648023190000|2022-03-23 08:13:10|1107|1106|1105|1103.5|1107.5|1106|1105|1103.5|672
1648023200000|2022-03-23 08:13:20|1106.5|1104.5|1106.5|1105|1106.5|1105|1106.5|1104.5|76
1648023210000|2022-03-23 08:13:30|1106|1103|1108.5|1107.5|1108.5|1107.5|1105|1103|705
1648023220000|2022-03-23 08:13:40|1113|1107|1113|1110.5|1113|1110.5|1113|1106.5|580
1648023230000|2022-03-23 08:13:50|1112.5|1108.5|1110|1108|1112.5|1108.5|1110|1108|380
1648023240000|2022-03-23 08:14:00||1108.5||1108.5||1108.5||1108.5|0
1648023250000|2022-03-23 08:14:10|1115|1109.5|1115|1112.5|1115|1112.5|1114.5|1109.5|340
1648023260000|2022-03-23 08:14:20|1114.5||1114.5||1114.5||1114.5||0
1648023270000|2022-03-23 08:14:30|1114|1112|1114|1112|1114|1112|1114|1112|0
1648023280000|2022-03-23 08:14:40||1111.5||1111.5||1111.5||1111.5|1221
1648023290000|2022-03-23 08:14:50|1113|1110.5|1113|1110.5|1113|1110.5|1113|1110.5|100
1648023300000|2022-03-23 08:15:00|1112.5|1113.5|1115|1113.5|1115.5|1113.5|1112|1113.5|475
1648023310000|2022-03-23 08:15:10|1116|1113|1115.5|1113.5|1116|1113.5|1115.5|1113|5
1648023320000|2022-03-23 08:15:20|||||||||150
1648023340000|2022-03-23 08:15:40|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|121
1648023350000|2022-03-23 08:15:50|1117||1117||1117||1117||0
1648023360000|2022-03-23 08:16:00|1116|1113.5|1116|1113.5|1116.5|1114.5|1116|1113.5|741
1648023370000|2022-03-23 08:16:10|1115|1112.5|1115|1112.5|1115|1112.5|1115|1112.5|460
1648023390000|2022-03-23 08:16:30|1117|1116|1116.5|1116|1117|1116|1116.5|1116|240
1648023400000|2022-03-23 08:16:40|1117|1118|1120|1118.5|1120|1118.5|1117|1118|963
1648023410000|2022-03-23 08:16:50|1119|1118|1120|1118|1120|1119|1119|1118|1517
1648023420000|2022-03-23 08:17:00|1121.5|1119|1119.5|1118|1121.5|1119.5|1119.5|1117.5|600
1648023430000|2022-03-23 08:17:10|1121.5|1119|1121|1119.5|1121.5|1120|1121|1119|149
1648023440000|2022-03-23 08:17:20|1120.5|1118|1120|1118|1120.5|1118|1120|1118|697
1648023450000|2022-03-23 08:17:30|1119|1116.5|1117|1115|1119|1116.5|1117|1115|622
1648023460000|2022-03-23 08:17:40|1118|1116|1118|1116|1118|1116|1118|1116|37
1648023470000|2022-03-23 08:17:50|1120|1116.5|1120|1118|1120|1118|1120|1116.5|69
1648023500000|2022-03-23 08:18:20|1116|1114|1116|1114|1116|1114|1116|1114|365
1648023510000|2022-03-23 08:18:30|1115|1114.5|1116|1114.5|1116|1114.5|1115|1114.5|197
1648023520000|2022-03-23 08:18:40|1115|1114|1115|1113.5|1115|1114|1115|1113.5|430
1648023530000|2022-03-23 08:18:50|1114|1112.5|1114|1112|1114|1112.5|1114|1112|231
1648023540000|2022-03-23 08:19:00|1116.5|1115|1115.5|1115|1116.5|1115|1115.5|1115|652
1648023550000|2022-03-23 08:19:10||1114.5||1114.5||1114.5||1114.5|43
1648023560000|2022-03-23 08:19:20||1114||1114||1114||1114|470
1648023570000|2022-03-23 08:19:30|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|180
1648023580000|2022-03-23 08:19:40|1114.5|1113|1114|1112.5|1115|1113|1113.5|1112.5|139
1648023590000|2022-03-23 08:19:50|1113|1111|1113|1111|1113|1111|1113|1111|519
1648023610000|2022-03-23 08:20:10|1115.5|1113.5|1118|1116.5|1118|1116.5|1115.5|1113.5|486
1648023620000|2022-03-23 08:20:20|1118.5|1118|1120|1119.5|1120|1119.5|1118.5|1118|958
1648023630000|2022-03-23 08:20:30|1120.5|1118|1120.5|1118.5|1120.5|1118.5|1119.5|1117|2546
1648023640000|2022-03-23 08:20:40|1120|1117|1118.5|1117|1120|1117|1118.5|1117|1262
1648023650000|2022-03-23 08:20:50|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|1050
1648023660000|2022-03-23 08:21:00|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|95
1648023670000|2022-03-23 08:21:10|1115|1114|1115|1113.5|1115|1114|1115|1113.5|380
1648023700000|2022-03-23 08:21:40|||||||||500
1648023710000|2022-03-23 08:21:50|1114.5|1112.5|1113.5|1111.5|1114.5|1112.5|1113.5|1111.5|1804
1648023730000|2022-03-23 08:22:10|1114.5|1112|1114.5|1113|1115|1113.5|1114.5|1112|375
1648023740000|2022-03-23 08:22:20|1114|1112.5|1115|1113|1115|1113|1114|1112.5|397
1648023750000|2022-03-23 08:22:30|||||||||138
1648023760000|2022-03-23 08:22:40|1114.5||1114.5||1114.5||1114.5||461
1648023780000|2022-03-23 08:23:00|1118|1116.5|1117.5|1115.5|1118|1116.5|1117.5|1115.5|169
1648023790000|2022-03-23 08:23:10|1117|1116|1118|1116.5|1118|1116.5|1117|1116|357
1648023800000|2022-03-23 08:23:20|1117.5|1117.5|1119.5|1118|1119.5|1118|1117.5|1116.5|2115
1648023810000|2022-03-23 08:23:30|1118|1117|1117|1116|1118|1117|1117|1116|722
1648023820000|2022-03-23 08:23:40|1116.5|1115.5|1116|1115.5|1116.5|1115.5|1116|1115.5|65
1648023830000|2022-03-23 08:23:50|1116.5||1117||1117||1116.5||12
1648023840000|2022-03-23 08:24:00|1116|1114|1115|1113.5|1116|1114|1115|1113.5|280
1648023850000|2022-03-23 08:24:10|1119|1114|1118.5|1117|1119|1117|1118.5|1114|75
1648023860000|2022-03-23 08:24:20|1119|1118|1118|1117.5|1119|1118|1118|1116.5|909
1648023870000|2022-03-23 08:24:30|1118.5|1118|1119.5|1118|1119.5|1118.5|1118.5|1118|405
1648023880000|2022-03-23 08:24:40|1119|1116|1116.5|1115|1119|1116|1116.5|1115|196
1648023890000|2022-03-23 08:24:50|1117|1115.5|1117|1116|1117|1116|1117|1115.5|60
1648023900000|2022-03-23 08:25:00|1116.5|1115|1116|1115|1116.5|1115|1116|1115|117
1648023910000|2022-03-23 08:25:10|1117.5|1114.5|1117.5|1116|1117.5|1116|1116.5|1114.5|549
1648023920000|2022-03-23 08:25:20|1117||1117.5||1117.5||1117||210
1648023930000|2022-03-23 08:25:30|1116.5|1116.5|1117.5|1116.5|1117.5|1116.5|1116.5|1116.5|1683
1648023940000|2022-03-23 08:25:40|1119|1118|1118.5|1117|1119|1118|1118.5|1117|322
1648023960000|2022-03-23 08:26:00|1119|1118|1119|1118|1119|1118|1119|1118|218
1648023970000|2022-03-23 08:26:10|1118.5|1117|1118.5|1117|1119|1117|1118.5|1117|65
1648023980000|2022-03-23 08:26:20|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|213
1648024000000|2022-03-23 08:26:40||1119.5||1119.5||1119.5||1119.5|68
1648024010000|2022-03-23 08:26:50|1120|1118.5|1119.5|1118.5|1120|1118.5|1119.5|1118.5|340
1648024040000|2022-03-23 08:27:20|1119|1118|1119.5|1118|1119.5|1118|1119|1118|91
1648024060000|2022-03-23 08:27:40|1119|1118.5|1120|1118.5|1120|1118.5|1119|1118.5|2428
1648024070000|2022-03-23 08:27:50|1119|1118|1119.5|1118|1119.5|1118|1119|1118|150
1648024140000|2022-03-23 08:29:00|1120|1118.5|1119.5|1118.5|1120|1118.5|1119.5|1118.5|72
1648024150000|2022-03-23 08:29:10|1119|1118|1119.5|1118|1119.5|1118.5|1119|1118|797
1648024160000|2022-03-23 08:29:20|1119|1118.5|1119|1118.5|1119|1118.5|1119|1118.5|22
1648024210000|2022-03-23 08:30:10|1119.5||1119||1119.5||1119||53
1648024220000|2022-03-23 08:30:20|||||||||7
1648024230000|2022-03-23 08:30:30|||||||||341
1648024250000|2022-03-23 08:30:50|1120.5|1119.5|1119.5|1118.5|1121|1120|1119.5|1118.5|1330
1648024260000|2022-03-23 08:31:00|1119|1118|1118|1117|1119|1118|1118|1117|1622
1648024270000|2022-03-23 08:31:10|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|16
1648024280000|2022-03-23 08:31:20|||||||||200
1648024290000|2022-03-23 08:31:30|||||||||600
1648024310000|2022-03-23 08:31:50||1115.5||1116.5||1116.5||1115.5|456
1648024320000|2022-03-23 08:32:00|||||||||662
1648024330000|2022-03-23 08:32:10|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|230
1648024340000|2022-03-23 08:32:20|1120|1118.5|1119.5|1118|1120|1119|1119.5|1118|749
1648024350000|2022-03-23 08:32:30|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|210
1648024360000|2022-03-23 08:32:40|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|0
1648024380000|2022-03-23 08:33:00|1119|1118.5|1119.5|1118|1119.5|1118.5|1119|1118|174
1648024390000|2022-03-23 08:33:10|1119|1118.5|1119|1118|1119|1118.5|1119|1118|205
1648024400000|2022-03-23 08:33:20|1120|1119|1121|1119.5|1121|1119.5|1120|1119|276
1648024410000|2022-03-23 08:33:30|||||||||111
1648024420000|2022-03-23 08:33:40|1120|1120|1119.5|1118.5|1120|1120|1119.5|1118|262
1648024430000|2022-03-23 08:33:50|1120|1119|1121|1119|1121|1119|1120|1118.5|3743
1648024440000|2022-03-23 08:34:00|||||||||459
1648024450000|2022-03-23 08:34:10|1120.5||1120.5||1120.5||1120.5||0
1648024470000|2022-03-23 08:34:30|1119|1118|1119|1118|1119|1118|1119|1118|340
1648024480000|2022-03-23 08:34:40|1117|1115|1117|1116|1117|1116|1117|1115|210
1648024500000|2022-03-23 08:35:00|1116.5|1115.5|1114.5|1113|1116.5|1115.5|1114.5|1113|640
1648024510000|2022-03-23 08:35:10|1113.5|1112|1115.5|1113.5|1115.5|1113.5|1113.5|1112|1931
1648024520000|2022-03-23 08:35:20|1115|1114.5|1116|1114.5|1116|1114.5|1115|1113.5|546
1648024530000|2022-03-23 08:35:30|1115.5|1114|1117|1114.5|1117|1114.5|1115.5|1114|202
1648024540000|2022-03-23 08:35:40|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1071
1648024560000|2022-03-23 08:36:00|||||||||43
1648024570000|2022-03-23 08:36:10||1112||1112||1112||1112|150
1648024600000|2022-03-23 08:36:40|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|199
1648024610000|2022-03-23 08:36:50|1112||1112||1112||1112||0
1648024620000|2022-03-23 08:37:00|1112.5|1113|1114.5|1113|1115.5|1114|1112.5|1113|489
1648024630000|2022-03-23 08:37:10|1112.5|1110.5|1111.5|1110|1112.5|1110.5|1111.5|1110|989
1648024640000|2022-03-23 08:37:20|1112.5|1110.5|1113.5|1111.5|1113.5|1111.5|1112.5|1110.5|0
1648024650000|2022-03-23 08:37:30|1114|1112|1116.5|1114.5|1116.5|1114.5|1114|1112|107
1648024660000|2022-03-23 08:37:40|1117.5|1115.5|1114.5|1112.5|1117.5|1115.5|1114.5|1112.5|358
1648024670000|2022-03-23 08:37:50|1114|1112|1113|1111.5|1114|1112|1113|1111.5|0
1648024700000|2022-03-23 08:38:20|||||||||225
1648024710000|2022-03-23 08:38:30|1112|1111|1112|1111|1112|1111|1112|1111|3
1648024720000|2022-03-23 08:38:40|1112.5||1112||1112.5||1112||0
1648024740000|2022-03-23 08:39:00|||||||||362
1648024790000|2022-03-23 08:39:50|1112.5|1111.5|1112.5|1111|1112.5|1111.5|1112|1111|135
1648024810000|2022-03-23 08:40:10|1110|1111.5|1110|1109|1110|1111.5|1110|1108|920
1648024820000|2022-03-23 08:40:20|1110.5|1109.5|1110.5|1109|1110.5|1109.5|1110.5|1109|505
1648024830000|2022-03-23 08:40:30|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1112|1110.5|440
1648024900000|2022-03-23 08:41:40|1112||1112||1112||1112||0
1648024910000|2022-03-23 08:41:50|1111|1109.5|1111|1109.5|1112|1109.5|1111|1109.5|150
1648024920000|2022-03-23 08:42:00|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|0
1648024940000|2022-03-23 08:42:20|1111|1110.5|1111|1110|1111|1110.5|1111|1110|0
1648024950000|2022-03-23 08:42:30|1109|1107.5|1109|1107|1109|1107.5|1108|1106.5|539
1648024960000|2022-03-23 08:42:40|1108.5||1108.5||1108.5||1108.5||0
1648024990000|2022-03-23 08:43:10|1108||1108||1108||1108||0
1648025020000|2022-03-23 08:43:40|1110|1108|1111|1109.5|1111|1109.5|1110|1108|145
1648025040000|2022-03-23 08:44:00|1110|1108.5|1109.5|1108.5|1110|1108.5|1109.5|1108.5|78
1648025050000|2022-03-23 08:44:10|1110|1109|1110|1109|1110|1109|1110|1109|163
1648025060000|2022-03-23 08:44:20|1109.5|1108|1109|1108|1109.5|1108|1109|1108|43
1648025070000|2022-03-23 08:44:30|1107|1106|1107.5|1106|1107.5|1106|1107|1106|219
1648025080000|2022-03-23 08:44:40||1106.5||1106||1106.5||1106|100
1648025090000|2022-03-23 08:44:50|1108.5|1106.5|1108.5|1107.5|1108.5|1107.5|1108|1106.5|295
1648025100000|2022-03-23 08:45:00|1108|1108.5|1109.5|1108.5|1110|1108.5|1108|1108.5|390
1648025200000|2022-03-23 08:46:40||1108||1109||1109||1108|298
1648025210000|2022-03-23 08:46:50|1112|1110|1113|1111|1113|1111|1112|1110|340
1648025220000|2022-03-23 08:47:00|1112.5|1110|1110|1109|1112.5|1110.5|1110|1109|474
1648025230000|2022-03-23 08:47:10|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|28
1648025260000|2022-03-23 08:47:40|1110|1109|1109.5|1108.5|1110|1109|1109.5|1108.5|176
1648025270000|2022-03-23 08:47:50|1110||1110||1110||1110||166
1648025280000|2022-03-23 08:48:00|||||||||168
1648025290000|2022-03-23 08:48:10|1109.5||1109.5||1109.5||1109.5||0
1648025360000|2022-03-23 08:49:20|1108|1105.5|1112|1110|1112|1110|1106.5|1105.5|382
1648025370000|2022-03-23 08:49:30|1111.5|1108.5|1110|1108.5|1111.5|1108.5|1110|1108.5|174
1648025380000|2022-03-23 08:49:40|1112|1110|1112|1110.5|1112|1110.5|1111|1110|348
1648025390000|2022-03-23 08:49:50|1111.5|1109.5|1110.5|1109|1111.5|1109.5|1110.5|1109|329
1648025400000|2022-03-23 08:50:00|1112|1110.5|1112|1111|1113|1111|1111.5|1110.5|836
1648025410000|2022-03-23 08:50:10|||||||||140
1648025430000|2022-03-23 08:50:30|1111.5|1110|1110.5|1109|1111.5|1110|1110.5|1109|156
1648025490000|2022-03-23 08:51:30|1111|1110|1111.5|1110|1111.5|1110|1111|1110|0
1648025500000|2022-03-23 08:51:40|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|190
1648025520000|2022-03-23 08:52:00|1111|1109.5|1110.5|1109|1111|1109.5|1110.5|1109|0
1648025550000|2022-03-23 08:52:30|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|0
1648025560000|2022-03-23 08:52:40|1110.5|1109|1110|1109|1110.5|1109|1110|1109|3
1648025570000|2022-03-23 08:52:50|||||||||282
1648025590000|2022-03-23 08:53:10|||||||||106
1648025620000|2022-03-23 08:53:40|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|196
1648025630000|2022-03-23 08:53:50||1110||1110||1110||1110|0
1648025640000|2022-03-23 08:54:00|1111.5|1110.5|1111|1110|1111.5|1110.5|1111|1110|477
1648025710000|2022-03-23 08:55:10|||||||||80
1648025720000|2022-03-23 08:55:20|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|194
1648025730000|2022-03-23 08:55:30|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|150
1648025760000|2022-03-23 08:56:00|1111|1109.5|1111.5|1110|1111.5|1110|1111|1109.5|68
1648025770000|2022-03-23 08:56:10||1109||1109.5||1109.5||1109|0
1648025790000|2022-03-23 08:56:30|1112|1110|1112|1111.5|1112|1111.5|1112|1110|78
1648025800000|2022-03-23 08:56:40|1113|1112|1113|1112|1113|1112|1113|1112|18
1648025810000|2022-03-23 08:56:50|1112.5||1112.5||1112.5||1112.5||0
1648025840000|2022-03-23 08:57:20||1111.5||1111.5||1111.5||1111.5|0
1648025850000|2022-03-23 08:57:30|1113.5|1112|1113.5|1112.5|1113.5|1112.5|1113.5|1112|168
1648025860000|2022-03-23 08:57:40|1114.5|1113|1112|1110.5|1115|1113.5|1112|1110|375
1648025870000|2022-03-23 08:57:50|1111.5||1112||1112||1111.5||76
1648025880000|2022-03-23 08:58:00|||||||||115
1648025890000|2022-03-23 08:58:10|1111|1109.5|1111|1109|1111|1109.5|1111|1109|454
1648025900000|2022-03-23 08:58:20|1113|1110|1112.5|1111|1113|1111|1112.5|1110|328
1648025940000|2022-03-23 08:59:00|1112||1112||1112||1112||0
1648025960000|2022-03-23 08:59:20|||||||||159
1648025990000|2022-03-23 08:59:50|1112.5|1111.5|1112.5|1111|1112.5|1111.5|1112.5|1111|614
1648026000000|2022-03-23 09:00:00|1112|1111.5|1112.5|1111.5|1112.5|1111.5|1112|1111.5|46
1648026010000|2022-03-23 09:00:10|||||||||1436
1648026020000|2022-03-23 09:00:20|1115|1114|1115|1113.5|1115|1114|1115|1113.5|360
1648026030000|2022-03-23 09:00:30|1114.5|1114|1114.5|1114|1114.5|1114|1114.5|1114|0
1648026040000|2022-03-23 09:00:40|1114|1113.5|1114.5|1113.5|1114.5|1113.5|1114|1113.5|77
1648026060000|2022-03-23 09:01:00|1114|1113|1115.5|1114|1115.5|1114.5|1114|1113|628
1648026070000|2022-03-23 09:01:10|1115||1115||1115||1115||0
1648026140000|2022-03-23 09:02:20|1114.5|1113.5|1114|1113.5|1114.5|1114|1114|1113.5|467
1648026180000|2022-03-23 09:03:00|1114.5|1113|1114.5|1113.5|1114.5|1113.5|1114.5|1113|384
1648026200000|2022-03-23 09:03:20|||||||||90
1648026210000|2022-03-23 09:03:30|1114|1112.5|1116|1114.5|1116|1114.5|1114|1112.5|500
1648026220000|2022-03-23 09:03:40|1115.5|1115.5|1116.5|1115.5|1116.5|1115.5|1115.5|1115.5|107
1648026230000|2022-03-23 09:03:50|1116|1116|1116.5|1116|1116.5|1116|1116|1116|8
1648026240000|2022-03-23 09:04:00|1118|1116.5|1117|1116|1119.5|1117.5|1117|1116|208
1648026300000|2022-03-23 09:05:00|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|320
1648026310000|2022-03-23 09:05:10|||||||||35
1648026340000|2022-03-23 09:05:40|1116||1117||1117||1116||293
1648026360000|2022-03-23 09:06:00|1116.5|1115|1116.5|1115|1116.5|1115|1116|1115|470
1648026420000|2022-03-23 09:07:00|1115|1114.5|1115|1114.5|1115|1114.5|1115|1114.5|353
1648026460000|2022-03-23 09:07:40|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|3
1648026470000|2022-03-23 09:07:50|||||||||200
1648026480000|2022-03-23 09:08:00|1116|1114.5|1116.5|1115.5|1116.5|1115.5|1116|1114.5|239
1648026490000|2022-03-23 09:08:10|1116|1115|1116|1115|1116|1115|1116|1115|1090
1648026510000|2022-03-23 09:08:30|1117.5|1115.5|1117.5|1115.5|1117.5|1116|1117.5|1115.5|24
1648026580000|2022-03-23 09:09:40|1117||1117||1117||1117||194
1648026610000|2022-03-23 09:10:10|1116.5||1116.5||1116.5||1116.5||0
1648026630000|2022-03-23 09:10:30|1116|1115|1115|1113|1116|1115|1114|1113|943
1648026640000|2022-03-23 09:10:40|1114|1113.5|1116|1115.5|1117|1115.5|1113.5|1113.5|1354
1648026650000|2022-03-23 09:10:50|1117|1115|1117.5|1116.5|1117.5|1116.5|1116|1115|183
1648026660000|2022-03-23 09:11:00|1116.5|1116|1117|1115.5|1117|1116|1116.5|1115.5|506
1648026680000|2022-03-23 09:11:20||1116||1116||1116||1116|0
1648026700000|2022-03-23 09:11:40||1115.5||1115.5||1115.5||1115.5|0
1648026720000|2022-03-23 09:12:00|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|150
1648026730000|2022-03-23 09:12:10|1115.5||1115.5||1115.5||1115.5||1038
1648026750000|2022-03-23 09:12:30|1115|1113|1113|1112.5|1115|1113.5|1113|1112.5|458
1648026760000|2022-03-23 09:12:40|1114||1114||1114||1114||10
1648026770000|2022-03-23 09:12:50|||||||||1260
1648026780000|2022-03-23 09:13:00||1112||1112||1112.5||1112|192
1648026810000|2022-03-23 09:13:30|1113.5|1111|1113|1111.5|1113.5|1111.5|1113|1111|228
1648026820000|2022-03-23 09:13:40|||||||||885
1648026830000|2022-03-23 09:13:50|||||||||544
1648026870000|2022-03-23 09:14:30|1112|1111|1112|1111|1112|1111|1112|1111|114
1648026880000|2022-03-23 09:14:40|1111.5|1110.5|1111|1110.5|1111.5|1110.5|1111|1110.5|204
1648026890000|2022-03-23 09:14:50|1111.5|1110|1110|1109|1111.5|1110|1110|1109|528
1648026900000|2022-03-23 09:15:00|1109|1108.5|1108.5|1107.5|1109|1108.5|1108|1107.5|354
1648026930000|2022-03-23 09:15:30|||||||||355
1648026940000|2022-03-23 09:15:40|1108|1107|1108|1107|1108|1107|1108|1107|530
1648026950000|2022-03-23 09:15:50|1107.5|1106.5|1108|1106.5|1108|1106.5|1107.5|1106.5|111
1648026960000|2022-03-23 09:16:00|1107.5||1107.5||1107.5||1107.5||9
1648027000000|2022-03-23 09:16:40|1107||1107||1107||1107||952
1648027010000|2022-03-23 09:16:50|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|261
1648027030000|2022-03-23 09:17:10|1106||1106.5||1106.5||1106||151
1648027040000|2022-03-23 09:17:20|1106||1106.5||1106.5||1106||139
1648027050000|2022-03-23 09:17:30|1106||1106.5||1106.5||1106||129
1648027080000|2022-03-23 09:18:00|||||||||181
1648027090000|2022-03-23 09:18:10|1106|1105|1105.5|1104.5|1106|1105|1105|1104.5|417
1648027100000|2022-03-23 09:18:20|1105|1104|1105|1103.5|1105|1104|1105|1103.5|649
1648027140000|2022-03-23 09:19:00|1104|1102.5|1103|1101.5|1104|1102.5|1103|1101.5|69
1648027160000|2022-03-23 09:19:20|||||||||495
1648027170000|2022-03-23 09:19:30|1102.5|1101|1102|1101|1102.5|1101|1102|1101|510
1648027190000|2022-03-23 09:19:50|||||||||80
1648027200000|2022-03-23 09:20:00|1104|1102.5|1106|1104.5|1106|1104.5|1104|1102.5|3884
1648027210000|2022-03-23 09:20:10|1103.5|1103|1103.5|1103|1103.5|1103|1103.5|1103|482
1648027220000|2022-03-23 09:20:20|1104.5||1104.5||1104.5||1103.5||58
1648027260000|2022-03-23 09:21:00|1106|1103.5|1106|1104.5|1106|1104.5|1106|1103.5|169
1648027290000|2022-03-23 09:21:30|1105.5||1105.5||1105.5||1105.5||463
1648027320000|2022-03-23 09:22:00|||||||||425
1648027330000|2022-03-23 09:22:10|1104|1103|1103.5|1102.5|1104|1103|1103.5|1102.5|96
1648027380000|2022-03-23 09:23:00|||||||||227
1648027400000|2022-03-23 09:23:20|1106|1104|1106|1104|1106|1104|1106|1104|29
1648027410000|2022-03-23 09:23:30|1106.5|1105|1106.5|1105.5|1106.5|1105.5|1106.5|1105|0
1648027420000|2022-03-23 09:23:40||1106||1105.5||1106||1105.5|192
1648027440000|2022-03-23 09:24:00||1106||1106||1106||1106|0
1648027450000|2022-03-23 09:24:10|1106|1105.5|1106|1105|1106|1105.5|1106|1105|116
1648027460000|2022-03-23 09:24:20|||||||||423
1648027490000|2022-03-23 09:24:50||1104.5||1104.5||1104.5||1104.5|12
1648027580000|2022-03-23 09:26:20|1105.5||1106||1106||1105.5||20
1648027600000|2022-03-23 09:26:40||1105||1105||1105||1105|0
1648027660000|2022-03-23 09:27:40|||||||||3763
1648027670000|2022-03-23 09:27:50|1104.5|1103|1104.5|1103.5|1104.5|1103.5|1103.5|1103|870
1648027700000|2022-03-23 09:28:20|1104||1104.5||1104.5||1104||0
1648027710000|2022-03-23 09:28:30|||||||||3
1648027730000|2022-03-23 09:28:50|||||||||500
1648027740000|2022-03-23 09:29:00|||||||||1103
1648027750000|2022-03-23 09:29:10|1104|1103|1103.5|1103|1104|1103|1103.5|1103|145
1648027760000|2022-03-23 09:29:20|1104||1104||1104||1104||101
1648027800000|2022-03-23 09:30:00|1103.5||1103.5||1103.5||1103.5||205
1648027850000|2022-03-23 09:30:50|1105|1104|1105|1104|1105|1104|1105|1104|109
1648027860000|2022-03-23 09:31:00|1104.5|1103.5|1104.5|1103|1104.5|1103.5|1104.5|1103|220
1648027870000|2022-03-23 09:31:10|1103.5|1101.5|1102|1101.5|1103.5|1101.5|1102|1101.5|536
1648027880000|2022-03-23 09:31:20|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|30
1648027920000|2022-03-23 09:32:00|1103||1103||1103||1103||61347
1648027930000|2022-03-23 09:32:10|1102.5|1101.5|1102|1101.5|1102.5|1101.5|1102|1101.5|382
1648027940000|2022-03-23 09:32:20|1102.5||1102.5||1102.5||1102.5||411
1648027950000|2022-03-23 09:32:30|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|113
1648027960000|2022-03-23 09:32:40||1100.5||1100.5||1100.5||1100.5|0
1648027970000|2022-03-23 09:32:50|||||||||46
1648027980000|2022-03-23 09:33:00|1102.5|1102|1103|1102|1103|1102|1102.5|1102|1439
1648028030000|2022-03-23 09:33:50||1102.5||1102.5||1102.5||1102.5|0
1648028040000|2022-03-23 09:34:00||1102||1102||1102||1102|267
1648028050000|2022-03-23 09:34:10|||||||||46
1648028100000|2022-03-23 09:35:00|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|29
1648028130000|2022-03-23 09:35:30|1101.5|1100.5|1101|1100|1101.5|1100.5|1101|1100|435
1648028140000|2022-03-23 09:35:40|1100.5|1099.5|1100|1099|1101|1099.5|1100|1099|112
1648028180000|2022-03-23 09:36:20|1100.5|1099.5|1101.5|1100|1101.5|1100|1100.5|1099.5|132
1648028190000|2022-03-23 09:36:30||1100.5||1100.5||1100.5||1100.5|0
1648028200000|2022-03-23 09:36:40|1102|1101|1102|1101|1102|1101|1102|1101|151
1648028210000|2022-03-23 09:36:50|1102.5|1101.5|1102|1101|1102.5|1101.5|1102|1101|61
1648028220000|2022-03-23 09:37:00|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|174
1648028250000|2022-03-23 09:37:30|1102.5|1101|1102.5|1100.5|1102.5|1101|1102.5|1100.5|158
1648028260000|2022-03-23 09:37:40|1102||1102||1102||1102||0
1648028290000|2022-03-23 09:38:10|1102.5|1101|1102.5|1101|1102.5|1101|1102.5|1101|1239
1648028300000|2022-03-23 09:38:20|||||||||99
1648028380000|2022-03-23 09:39:40||1101.5||1101.5||1101.5||1101.5|100
1648028430000|2022-03-23 09:40:30|||||||||1270
1648028440000|2022-03-23 09:40:40|1102|1100.5|1101.5|1100.5|1102|1100.5|1101.5|1100.5|226
1648028480000|2022-03-23 09:41:20|1103|1101|1103|1101|1103|1101|1103|1101|26
1648028490000|2022-03-23 09:41:30|1102.5||1102.5||1102.5||1102.5||0
1648028550000|2022-03-23 09:42:30|1102||1102||1102||1102||0
1648028560000|2022-03-23 09:42:40|1101.5|1100.5|1101|1100|1102.5|1101|1101|1100|277
1648028580000|2022-03-23 09:43:00||1099.5||1099.5||1099.5||1099.5|122
1648028600000|2022-03-23 09:43:20|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|112
1648028620000|2022-03-23 09:43:40|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|315
1648028640000|2022-03-23 09:44:00|1099||1099||1099||1099||0
1648028670000|2022-03-23 09:44:30||1098||1098||1098||1098|267
1648028680000|2022-03-23 09:44:40||1097.5||1097.5||1097.5||1097.5|145
1648028720000|2022-03-23 09:45:20|||||||||1400
1648028740000|2022-03-23 09:45:40|1098.5||1098.5||1098.5||1098.5||56
1648028750000|2022-03-23 09:45:50|1098|1097|1098|1097|1098|1097|1098|1097|141
1648028780000|2022-03-23 09:46:20|1097.5|1096.5|1096.5|1095.5|1097.5|1096.5|1096.5|1095.5|652
1648028790000|2022-03-23 09:46:30|1095.5|1094.5|1096.5|1095|1096.5|1095|1095.5|1094.5|266
1648028850000|2022-03-23 09:47:30|||||||||1
1648028890000|2022-03-23 09:48:10|1098|1095.5|1097|1096|1098|1096.5|1097|1095.5|71
1648028900000|2022-03-23 09:48:20|||||||||370
1648028940000|2022-03-23 09:49:00|||||||||391
1648028980000|2022-03-23 09:49:40|||||||||208
1648029020000|2022-03-23 09:50:20|||||||||44
1648029080000|2022-03-23 09:51:20|1098|1097|1098|1096.5|1098|1097.5|1098|1096.5|750
1648029140000|2022-03-23 09:52:20|||||||||94
1648029160000|2022-03-23 09:52:40|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|196
1648029390000|2022-03-23 09:56:30|||||||||100
1648029400000|2022-03-23 09:56:40|1096|1095|1095|1094|1096|1095|1095|1094|376
1648029430000|2022-03-23 09:57:10|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|168
1648029440000|2022-03-23 09:57:20|1094|1093|1094|1093|1094|1093|1094|1093|28
1648029450000|2022-03-23 09:57:30|||||||||29
1648029460000|2022-03-23 09:57:40|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|93
1648029470000|2022-03-23 09:57:50|||||||||194
1648029490000|2022-03-23 09:58:10||1093||1093||1093||1093|120
1648029580000|2022-03-23 09:59:40|||||||||98
1648029600000|2022-03-23 10:00:00|||||||||190
1648029610000|2022-03-23 10:00:10||1093.5||1093||1093.5||1093|888
1648029630000|2022-03-23 10:00:30|||||||||2
1648029650000|2022-03-23 10:00:50|1094||1094||1094||1094||0
1648029670000|2022-03-23 10:01:10|||||||||17
1648029690000|2022-03-23 10:01:30|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|417
1648029700000|2022-03-23 10:01:40|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|282
1648029710000|2022-03-23 10:01:50|1095|1094.5|1095|1094|1095|1094.5|1095|1094|150
1648029720000|2022-03-23 10:02:00|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|3
1648029740000|2022-03-23 10:02:20|1096||1095.5||1096||1095.5||353
1648029780000|2022-03-23 10:03:00|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|393
1648029820000|2022-03-23 10:03:40|1094.5||1094.5||1094.5||1094.5||6
1648029830000|2022-03-23 10:03:50|1094|1093|1094|1093|1094|1093|1094|1093|525
1648029840000|2022-03-23 10:04:00|||||||||2
1648029890000|2022-03-23 10:04:50|1093.5||1093.5||1093.5||1093.5||174
1648029910000|2022-03-23 10:05:10|||||||||49
1648029930000|2022-03-23 10:05:30|||||||||150
1648029950000|2022-03-23 10:05:50|||||||||724
1648029970000|2022-03-23 10:06:10|1094||1093.5||1094||1093.5||28
1648029990000|2022-03-23 10:06:30|1094||1094||1094||1094||212
1648030040000|2022-03-23 10:07:20|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|263
1648030120000|2022-03-23 10:08:40|||||||||885
1648030180000|2022-03-23 10:09:40|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|576
1648030270000|2022-03-23 10:11:10|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|654
1648030280000|2022-03-23 10:11:20|1093||1093.5||1093.5||1093||140
1648030290000|2022-03-23 10:11:30|1093||1093||1093||1093||0
1648030320000|2022-03-23 10:12:00|1093.5||1093.5||1093.5||1093.5||162
1648030370000|2022-03-23 10:12:50|1093||1093.5||1093.5||1093||45
1648030390000|2022-03-23 10:13:10|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|189
1648030400000|2022-03-23 10:13:20|1092.5||1092.5||1092.5||1092.5||0
1648030440000|2022-03-23 10:14:00|1090.5|1089|1091|1089.5|1091|1090|1090.5|1089|588
1648030460000|2022-03-23 10:14:20|||||||||300
1648030470000|2022-03-23 10:14:30|1090.5||1090.5||1090.5||1090.5||1
1648030480000|2022-03-23 10:14:40|1090||1090.5||1090.5||1090||280
1648030490000|2022-03-23 10:14:50|1090||1090.5||1090.5||1090||223
1648030500000|2022-03-23 10:15:00|1093|1092|1093|1091.5|1093|1092|1092|1090.5|804
1648030510000|2022-03-23 10:15:10|1092||1093||1093||1092||140
1648030520000|2022-03-23 10:15:20||1092||1092||1092||1092|403
1648030530000|2022-03-23 10:15:30|1092.5||1093||1093||1092.5||214
1648030640000|2022-03-23 10:17:20|||||||||32
1648030650000|2022-03-23 10:17:30|1094.5|1093.5|1095|1094|1095|1094|1094|1093.5|883
1648030660000|2022-03-23 10:17:40|||||||||368
1648030710000|2022-03-23 10:18:30|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|119
1648030720000|2022-03-23 10:18:40|1095.5|1095|1096|1095|1096|1095|1095.5|1095|141
1648030730000|2022-03-23 10:18:50|1095.5|1096|1098|1096.5|1098|1096.5|1095.5|1096|275
1648030740000|2022-03-23 10:19:00|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|335
1648030750000|2022-03-23 10:19:10|||||||||229
1648030780000|2022-03-23 10:19:40|||||||||212
1648030830000|2022-03-23 10:20:30|||||||||192
1648030840000|2022-03-23 10:20:40|1096||1096||1096||1096||0
1648030880000|2022-03-23 10:21:20|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|339
1648030910000|2022-03-23 10:21:50|1097|1096|1097.5|1096|1097.5|1096|1097|1096|216
1648030940000|2022-03-23 10:22:20|1097|1096.5|1097|1096|1097|1096.5|1097|1096|170
1648030970000|2022-03-23 10:22:50|1096|1095|1096|1095|1096|1095|1096|1095|501
1648030980000|2022-03-23 10:23:00|||||||||229
1648031000000|2022-03-23 10:23:20|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|66
1648031010000|2022-03-23 10:23:30|1096.5||1097||1097||1096.5||410
1648031020000|2022-03-23 10:23:40|1096.5||1097||1097||1096.5||102
1648031040000|2022-03-23 10:24:00|1098.5|1098|1099.5|1098.5|1100|1098.5|1098.5|1098|165
1648031050000|2022-03-23 10:24:10|1099|1098|1098|1097|1099|1098|1098|1097|677
1648031060000|2022-03-23 10:24:20|1098.5||1098.5||1098.5||1098.5||341
1648031070000|2022-03-23 10:24:30|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|591
1648031110000|2022-03-23 10:25:10|1097.5||1098||1098||1097.5||150
1648031120000|2022-03-23 10:25:20|1097.5||1097.5||1097.5||1097.5||8
1648031130000|2022-03-23 10:25:30|1096|1095.5|1096|1095.5|1096|1095.5|1096|1095.5|358
1648031140000|2022-03-23 10:25:40|1096.5|1096|1097.5|1096.5|1097.5|1096.5|1096.5|1096|158
1648031170000|2022-03-23 10:26:10|1098|1097|1098|1097.5|1098|1097.5|1098|1097|552
1648031180000|2022-03-23 10:26:20||1097||1097||1097||1097|515
1648031210000|2022-03-23 10:26:50|||||||||531
1648031220000|2022-03-23 10:27:00|||||||||228
1648031240000|2022-03-23 10:27:20|||||||||235
1648031250000|2022-03-23 10:27:30|1099.5|1097.5|1099.5|1098|1099.5|1098|1099.5|1097.5|324
1648031260000|2022-03-23 10:27:40|1099|1097.5|1099|1097.5|1099|1097.5|1099|1097.5|286
1648031270000|2022-03-23 10:27:50|1098.5||1098.5||1098.5||1098.5||0
1648031280000|2022-03-23 10:28:00|1098|1097|1098|1097|1098|1097|1098|1097|85
1648031320000|2022-03-23 10:28:40|||||||||167
1648031380000|2022-03-23 10:29:40|||||||||305
1648031530000|2022-03-23 10:32:10|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1436
1648031540000|2022-03-23 10:32:20|1096|1094.5|1096.5|1095|1096.5|1095|1096|1094.5|1156
1648031560000|2022-03-23 10:32:40|||||||||372
1648031570000|2022-03-23 10:32:50||1095.5||1095.5||1095.5||1095.5|0
1648031580000|2022-03-23 10:33:00|1096|1095|1096|1095|1096|1095|1096|1095|298
1648031600000|2022-03-23 10:33:20|||||||||204
1648031610000|2022-03-23 10:33:30|1095.5||1095.5||1095.5||1095.5||0
1648031630000|2022-03-23 10:33:50|||||||||6
1648031640000|2022-03-23 10:34:00|1096.5||1096.5||1096.5||1096.5||196
1648031650000|2022-03-23 10:34:10|1096||1096||1096||1096||0
1648031670000|2022-03-23 10:34:30|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|224
1648031690000|2022-03-23 10:34:50|1096||1095.5||1096||1095.5||0
1648031780000|2022-03-23 10:36:20|||||||||4
1648031830000|2022-03-23 10:37:10|||||||||215
1648031840000|2022-03-23 10:37:20|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|164
1648031850000|2022-03-23 10:37:30|1096|1095|1096|1095|1096|1095|1096|1095|57
1648031900000|2022-03-23 10:38:20|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|274
1648031910000|2022-03-23 10:38:30|||||||||593
1648031980000|2022-03-23 10:39:40|1095||1095||1095||1095||0
1648031990000|2022-03-23 10:39:50||1094||1094||1094||1094|20
1648032130000|2022-03-23 10:42:10|||||||||46
1648032140000|2022-03-23 10:42:20|||||||||1
1648032150000|2022-03-23 10:42:30|1094|1093|1093|1092|1094|1093|1093|1092|278
1648032180000|2022-03-23 10:43:00|1092.5||1092.5||1092.5||1092.5||0
1648032190000|2022-03-23 10:43:10||1091.5||1091.5||1091.5||1091.5|236
1648032210000|2022-03-23 10:43:30|1092||1092||1092||1092||0
1648032250000|2022-03-23 10:44:10||1091||1090.5||1091||1090.5|379
1648032270000|2022-03-23 10:44:30|||||||||3070
1648032300000|2022-03-23 10:45:00|1091.5||1091.5||1091.5||1091.5||267
1648032310000|2022-03-23 10:45:10|||||||||456
1648032380000|2022-03-23 10:46:20|1092|1091|1092|1091|1092|1091|1092|1091|68
1648032400000|2022-03-23 10:46:40|||||||||46
1648032430000|2022-03-23 10:47:10|||||||||9
1648032440000|2022-03-23 10:47:20|1091|1089.5|1091|1090|1091|1090|1091|1089.5|156
1648032450000|2022-03-23 10:47:30|||||||||80
1648032460000|2022-03-23 10:47:40|1090.5||1091||1091||1090.5||59
1648032520000|2022-03-23 10:48:40|1090.5|1089.5|1090.5|1089.5|1091|1089.5|1090.5|1089.5|164
1648032530000|2022-03-23 10:48:50||1089||1089||1089||1089|275
1648032600000|2022-03-23 10:50:00|1090||1090||1090||1090||46
1648032660000|2022-03-23 10:51:00|||||||||74
1648032730000|2022-03-23 10:52:10|1088.5|1088|1087.5|1086.5|1088.5|1088|1087.5|1086.5|612
1648032740000|2022-03-23 10:52:20|1087||1087||1087||1087||0
1648032760000|2022-03-23 10:52:40|1087.5||1087||1087.5||1087||148
1648032770000|2022-03-23 10:52:50|1086.5|1085.5|1085|1084|1086.5|1085.5|1085|1084|489
1648032780000|2022-03-23 10:53:00|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084|269
1648032790000|2022-03-23 10:53:10|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|172
1648032820000|2022-03-23 10:53:40|||||||||230
1648032840000|2022-03-23 10:54:00|1086||1086.5||1086.5||1086||34
1648032940000|2022-03-23 10:55:40|1086|1085.5|1084.5|1083|1086|1085.5|1084.5|1083|94
1648033000000|2022-03-23 10:56:40|||||||||178
1648033030000|2022-03-23 10:57:10|1084||1084||1084||1084||0
1648033040000|2022-03-23 10:57:20|1083|1082|1083|1082|1083|1082|1083|1082|345
1648033070000|2022-03-23 10:57:50|1084|1082.5|1084.5|1083.5|1084.5|1083.5|1084|1082.5|338
1648033080000|2022-03-23 10:58:00||1083||1083||1083||1083|110
1648033120000|2022-03-23 10:58:40||1083.5||1083.5||1083.5||1083.5|522
1648033150000|2022-03-23 10:59:10|1085||1085||1085||1085||116
1648033160000|2022-03-23 10:59:20|1084.5||1084.5||1084.5||1084.5||0
1648033210000|2022-03-23 11:00:10|||||||||102
1648033230000|2022-03-23 11:00:30|1084|1083|1084|1083|1084|1083|1084|1083|1
1648033240000|2022-03-23 11:00:40|||||||||1098
1648033290000|2022-03-23 11:01:30|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|138
1648033330000|2022-03-23 11:02:10|1086|1085|1086|1085|1086|1085|1086|1085|158
1648033340000|2022-03-23 11:02:20|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|35
1648033470000|2022-03-23 11:04:30||1085||1084.5||1085||1084.5|349
1648033510000|2022-03-23 11:05:10|1087|1086|1087|1086|1087|1086|1087|1086|249
1648033520000|2022-03-23 11:05:20|1086.5|1085.5|1085|1084|1086.5|1085.5|1085|1084|77
1648033530000|2022-03-23 11:05:30|1084.5|1083.5|1084.5|1083|1084.5|1083.5|1084.5|1083|77
1648033550000|2022-03-23 11:05:50|||||||||90
1648033570000|2022-03-23 11:06:10|||||||||1
1648033590000|2022-03-23 11:06:30|1084||1084||1084||1084||0
1648033600000|2022-03-23 11:06:40||1082.5||1083||1083||1082.5|360
1648033610000|2022-03-23 11:06:50|||||||||47
1648033620000|2022-03-23 11:07:00||1082.5||1082.5||1082.5||1082.5|153
1648033640000|2022-03-23 11:07:20|||||||||162
1648033660000|2022-03-23 11:07:40|1083.5||1083.5||1083.5||1083.5||0
1648033670000|2022-03-23 11:07:50|1083||1083.5||1083.5||1083||5
1648033680000|2022-03-23 11:08:00||1082||1082||1082||1082|330
1648033690000|2022-03-23 11:08:10|1083||1083||1083||1083||0
1648033730000|2022-03-23 11:08:50|1082|1081|1082|1081|1082|1081|1082|1081|666
1648033760000|2022-03-23 11:09:20|||||||||50
1648033770000|2022-03-23 11:09:30|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|3
1648033780000|2022-03-23 11:09:40|||||||||50
1648033790000|2022-03-23 11:09:50|1083|1081.5|1084.5|1083|1084.5|1083|1083|1081.5|409
1648033800000|2022-03-23 11:10:00|1084|1083.5|1084.5|1083.5|1084.5|1084|1084|1083.5|477
1648033810000|2022-03-23 11:10:10||1083||1083||1083||1083|0
1648033890000|2022-03-23 11:11:30|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|154
1648033930000|2022-03-23 11:12:10|||||||||50
1648033960000|2022-03-23 11:12:40||1083||1083||1083||1083|0
1648033990000|2022-03-23 11:13:10|1086|1083.5|1086|1084.5|1086|1084.5|1086|1083.5|6
1648034000000|2022-03-23 11:13:20|1085.5||1085.5||1085.5||1085.5||0
1648034020000|2022-03-23 11:13:40|1085|1084|1085|1084|1085|1084|1085|1084|89
1648034050000|2022-03-23 11:14:10|1085.5||1085.5||1085.5||1085.5||0
1648034070000|2022-03-23 11:14:30||1084.5||1084.5||1084.5||1084.5|0
1648034080000|2022-03-23 11:14:40|1085||1085||1085||1085||0
1648034090000|2022-03-23 11:14:50|1085.5|1084|1085|1084|1085.5|1084|1085|1084|357
1648034150000|2022-03-23 11:15:50|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|182
1648034170000|2022-03-23 11:16:10|1084||1084||1084||1084||11
1648034200000|2022-03-23 11:16:40|||||||||4
1648034210000|2022-03-23 11:16:50||1083||1083||1083||1083|258
1648034310000|2022-03-23 11:18:30|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|271
1648034380000|2022-03-23 11:19:40|||||||||363
1648034410000|2022-03-23 11:20:10|||||||||110
1648034710000|2022-03-23 11:25:10|1084.5||1085||1085||1084.5||2
1648034720000|2022-03-23 11:25:20|1084.5||1084.5||1084.5||1084.5||0
1648034750000|2022-03-23 11:25:50|||||||||54
1648034820000|2022-03-23 11:27:00|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|191
1648034830000|2022-03-23 11:27:10|1083|1083.5|1084|1083.5|1084.5|1083.5|1083|1083.5|232
1648034840000|2022-03-23 11:27:20|1084.5|1084|1087|1086.5|1087|1086.5|1084.5|1084|1054
1648034860000|2022-03-23 11:27:40||1086||1086||1086||1086|274
1648034920000|2022-03-23 11:28:40|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|214
1648034930000|2022-03-23 11:28:50|1087|1086.5|1088|1087.5|1088|1087.5|1087|1086|357
1648034940000|2022-03-23 11:29:00||1086.5||1086.5||1086.5||1086.5|484
1648034990000|2022-03-23 11:29:50||1087.5||1087.5||1087.5||1087.5|0
1648035000000|2022-03-23 11:30:00|||||||||87
1648035020000|2022-03-23 11:30:20|1087.5|1087|1087.5|1087|1087.5|1087|1087.5|1087|170
1648035040000|2022-03-23 11:30:40|1088|1087.5|1088|1087.5|1088.5|1087.5|1088|1087.5|241
1648035090000|2022-03-23 11:31:30|||||||||2
1648035110000|2022-03-23 11:31:50|||||||||76
1648035160000|2022-03-23 11:32:40|1088.5|1088|1089.5|1088|1089.5|1088|1088.5|1088|1
1648035210000|2022-03-23 11:33:30|||||||||146
1648035230000|2022-03-23 11:33:50|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|147
1648035240000|2022-03-23 11:34:00|1088||1088||1088||1088||86
1648035260000|2022-03-23 11:34:20|||||||||23
1648035310000|2022-03-23 11:35:10|1089.5||1089||1089.5||1089||482
1648035330000|2022-03-23 11:35:30|||||||||8
1648035360000|2022-03-23 11:36:00|1088.5||1088.5||1088.5||1088.5||0
1648035400000|2022-03-23 11:36:40|1089|1088|1089|1088|1089|1088|1089|1088|0
1648035440000|2022-03-23 11:37:20|||||||||1
1648035470000|2022-03-23 11:37:50|||||||||182
1648035510000|2022-03-23 11:38:30||1088.5||1088.5||1088.5||1088.5|0
1648035560000|2022-03-23 11:39:20||1088||1088||1088.5||1088|540
1648035590000|2022-03-23 11:39:50||1088.5||1088||1088.5||1088|314
1648035640000|2022-03-23 11:40:40|||||||||227
1648035650000|2022-03-23 11:40:50|||||||||96
1648035710000|2022-03-23 11:41:50|||||||||187
1648035740000|2022-03-23 11:42:20|||||||||26
1648035800000|2022-03-23 11:43:20|1088|1087|1088|1087|1088|1087|1088|1087|81
1648035810000|2022-03-23 11:43:30|1089|1088|1089|1088|1089|1088|1088.5|1087.5|1175
1648035820000|2022-03-23 11:43:40|1088.5|1090|1091.5|1090.5|1091.5|1090.5|1088.5|1090|164
1648035830000|2022-03-23 11:43:50|1091|1090|1089.5|1088.5|1091|1090|1089.5|1088.5|590
1648035850000|2022-03-23 11:44:10|||||||||608
1648035880000|2022-03-23 11:44:40|||||||||154
1648035900000|2022-03-23 11:45:00|||||||||113
1648035910000|2022-03-23 11:45:10|1090|1089|1090|1089|1090|1089|1090|1089|487
1648035930000|2022-03-23 11:45:30|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|126
1648035950000|2022-03-23 11:45:50|1090||1090||1090||1090||0
1648036020000|2022-03-23 11:47:00||1089||1089||1089||1089|0
1648036070000|2022-03-23 11:47:50|||||||||5
1648036090000|2022-03-23 11:48:10|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|157
1648036100000|2022-03-23 11:48:20|1090||1090||1090.5||1090||129
1648036120000|2022-03-23 11:48:40||1088.5||1088.5||1088.5||1088.5|120
1648036130000|2022-03-23 11:48:50|1089.5||1089.5||1089.5||1089.5||0
1648036150000|2022-03-23 11:49:10|1090||1090||1090||1090||0
1648036180000|2022-03-23 11:49:40|1089.5|1089|1089.5|1089|1089.5|1089|1089.5|1089|36
1648036200000|2022-03-23 11:50:00|1090|1089.5|1090.5|1089.5|1090.5|1089.5|1090|1089.5|388
1648036210000|2022-03-23 11:50:10|1090|1089|1090|1089|1090|1089|1090|1089|179
1648036240000|2022-03-23 11:50:40|1089|1088|1089|1088|1089|1088|1089|1088|195
1648036260000|2022-03-23 11:51:00||1087.5||1087.5||1087.5||1087.5|267
1648036290000|2022-03-23 11:51:30||1088||1088||1088||1088|950
1648036300000|2022-03-23 11:51:40|1088.5|1087.5|1089|1088|1089|1088|1088.5|1087.5|186
1648036310000|2022-03-23 11:51:50|1088.5||1088.5||1088.5||1088.5||0
1648036320000|2022-03-23 11:52:00|1089||1089||1089||1089||74
1648036340000|2022-03-23 11:52:20|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|169
1648036350000|2022-03-23 11:52:30|1089||1089||1089||1089||0
1648036360000|2022-03-23 11:52:40|1089.5||1089.5||1089.5||1089.5||448
1648036390000|2022-03-23 11:53:10||1089||1089||1089||1089|0
1648036430000|2022-03-23 11:53:50|||||||||433
1648036490000|2022-03-23 11:54:50|1090||1089.5||1090||1089.5||204
1648036500000|2022-03-23 11:55:00|||||||||68
1648036520000|2022-03-23 11:55:20|||||||||2165
1648036530000|2022-03-23 11:55:30|1090||1090||1090||1090||8
1648036540000|2022-03-23 11:55:40|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|243
1648036550000|2022-03-23 11:55:50|1091.5|1090|1091.5|1090.5|1091.5|1090.5|1091.5|1090|523
1648036570000|2022-03-23 11:56:10|1091|1091|1091|1090|1091|1091|1091|1090|55
1648036590000|2022-03-23 11:56:30|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|117
1648036610000|2022-03-23 11:56:50|1093|1091|1093|1092|1093|1092|1093|1091|279
1648036630000|2022-03-23 11:57:10|1092.5|1092.5|1092.5|1091.5|1092.5|1092.5|1092.5|1091.5|168
1648036640000|2022-03-23 11:57:20|1092|1091|1092|1091|1092|1091|1092|1091|252
1648036660000|2022-03-23 11:57:40|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|172
1648036680000|2022-03-23 11:58:00||1092||1092||1092||1092|0
1648036690000|2022-03-23 11:58:10|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|362
1648036720000|2022-03-23 11:58:40|||||||||400
1648036770000|2022-03-23 11:59:30||1092||1091.5||1092||1091.5|65
1648036780000|2022-03-23 11:59:40|1092|1091|1092|1091|1092|1091|1092|1091|65
1648036790000|2022-03-23 11:59:50|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|59
1648036820000|2022-03-23 12:00:20|1091||1091||1091||1091||0
1648036850000|2022-03-23 12:00:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|287
1648036860000|2022-03-23 12:01:00|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|359
1648036890000|2022-03-23 12:01:30|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|772
1648036920000|2022-03-23 12:02:00|1091||1091.5||1091.5||1091||4
1648036960000|2022-03-23 12:02:40|||||||||1
1648037060000|2022-03-23 12:04:20||1090.5||1090.5||1090.5||1090.5|0
1648037070000|2022-03-23 12:04:30||1091||1090.5||1091||1090.5|54
1648037110000|2022-03-23 12:05:10|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|99
1648037120000|2022-03-23 12:05:20|1095|1094|1094|1093|1095.5|1094.5|1094|1093|395
1648037130000|2022-03-23 12:05:30|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|106
1648037380000|2022-03-23 12:09:40|1094|1093|1094|1093|1094|1093|1094|1093|4
1648037390000|2022-03-23 12:09:50|1093.5|1092.5|1093.5|1093|1093.5|1093|1093.5|1092.5|88
1648037400000|2022-03-23 12:10:00|||||||||3045
1648037430000|2022-03-23 12:10:30|1094|1093.5|1094|1093.5|1094|1093.5|1094|1093.5|388
1648037450000|2022-03-23 12:10:50|1095||1095||1095||1095||55
1648037480000|2022-03-23 12:11:20|1095.5|1094|1095|1093.5|1095.5|1094|1095|1093.5|894
1648037490000|2022-03-23 12:11:30|1094.5||1094.5||1094.5||1094.5||363
1648037510000|2022-03-23 12:11:50|||||||||20
1648037530000|2022-03-23 12:12:10|||||||||35
1648037550000|2022-03-23 12:12:30|||||||||89
1648037610000|2022-03-23 12:13:30||1094||1094||1094||1094|528
1648037630000|2022-03-23 12:13:50|1094|1093|1094|1093|1094|1093|1094|1093|593
1648037640000|2022-03-23 12:14:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|80
1648037660000|2022-03-23 12:14:20|1093|1092|1093|1092|1093|1092|1093|1092|209
1648037670000|2022-03-23 12:14:30|1093.5||1093||1093.5||1093||0
1648037690000|2022-03-23 12:14:50|||||||||85
1648037700000|2022-03-23 12:15:00|1093.5|1092.5|1094|1092.5|1094|1092.5|1093.5|1092.5|178
1648037710000|2022-03-23 12:15:10||1093||1093||1093||1093|0
1648037730000|2022-03-23 12:15:30|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|225
1648037780000|2022-03-23 12:16:20|1094|1093|1094.5|1093|1094.5|1093|1094|1093|117
1648037790000|2022-03-23 12:16:30|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1648037820000|2022-03-23 12:17:00|||||||||51
1648037900000|2022-03-23 12:18:20|1095|1093|1095.5|1094.5|1095.5|1094.5|1095|1093|243
1648037930000|2022-03-23 12:18:50|1095|1094|1095|1094|1095|1094|1095|1094|168
1648037980000|2022-03-23 12:19:40|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|0
1648038000000|2022-03-23 12:20:00|1095|1094|1095|1094|1095|1094|1095|1094|194
1648038090000|2022-03-23 12:21:30|||||||||212
1648038100000|2022-03-23 12:21:40|1096|1094.5|1096|1095|1096|1095|1096|1094.5|168
1648038110000|2022-03-23 12:21:50|1096.5||1096.5||1096.5||1096.5||526
1648038120000|2022-03-23 12:22:00|1096|1094.5|1095|1093.5|1096|1094.5|1094.5|1093.5|535
1648038130000|2022-03-23 12:22:10|1094||1094||1094||1094||0
1648038150000|2022-03-23 12:22:30|1093.5|1093|1093.5|1092.5|1093.5|1093|1093.5|1092.5|504
1648038160000|2022-03-23 12:22:40|||||||||350
1648038170000|2022-03-23 12:22:50|1093||1093.5||1093.5||1093||709
1648038220000|2022-03-23 12:23:40||1093||1093||1093||1093|172
1648038240000|2022-03-23 12:24:00|1094||1094||1094.5||1094||59
1648038250000|2022-03-23 12:24:10|||||||||140
1648038280000|2022-03-23 12:24:40|||||||||122
1648038440000|2022-03-23 12:27:20|1093.5|1092.5|1094|1092.5|1094|1092.5|1093.5|1092|308
1648038450000|2022-03-23 12:27:30|1100|1093|1100|1098.5|1100|1098.5|1100|1093|286
1648038460000|2022-03-23 12:27:40|1099|1098|1098.5|1097|1099|1098|1098|1097|2535
1648038470000|2022-03-23 12:27:50|1098||1098||1098||1098||618
1648038510000|2022-03-23 12:28:30|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|98
1648038520000|2022-03-23 12:28:40|||||||||202
1648038540000|2022-03-23 12:29:00|||||||||66
1648038560000|2022-03-23 12:29:20|1097|1096|1097|1096|1097|1096|1097|1096|184
1648038590000|2022-03-23 12:29:50|1096.5|1095.5|1096.5|1096|1096.5|1096|1096.5|1095.5|214
1648038600000|2022-03-23 12:30:00|1097|1095.5|1097|1095.5|1097|1095.5|1096.5|1095.5|136
1648038610000|2022-03-23 12:30:10|1096.5|1096|1096.5|1095.5|1097|1096|1096|1095.5|421
1648038620000|2022-03-23 12:30:20|1097.5|1096|1098|1097|1098|1097|1097.5|1096|1237
1648038630000|2022-03-23 12:30:30|1098.5|1098.5|1099|1098.5|1100|1098.5|1098.5|1098.5|1046
1648038640000|2022-03-23 12:30:40|1100|1098|1099.5|1098.5|1100|1098.5|1099.5|1098|304
1648038650000|2022-03-23 12:30:50|1100||1100||1100||1100||91
1648038660000|2022-03-23 12:31:00|1099.5||1099.5||1099.5||1099.5||0
1648038670000|2022-03-23 12:31:10|1100||1100||1100||1100||6
1648038710000|2022-03-23 12:31:50|1100.5|1099|1101.5|1100.5|1101.5|1100.5|1100|1099|756
1648038720000|2022-03-23 12:32:00|1101|1100|1101|1100.5|1101|1100.5|1101|1100|219
1648038790000|2022-03-23 12:33:10|||||||||10
1648038890000|2022-03-23 12:34:50|1102.5|1101|1102.5|1101|1102.5|1101|1102.5|1101|17
1648038900000|2022-03-23 12:35:00|1103|1102|1103|1102|1103|1102|1103|1102|148
1648038910000|2022-03-23 12:35:10|1102.5||1102.5||1102.5||1102.5||0
1648038950000|2022-03-23 12:35:50|1103|1102.5|1103|1102.5|1103|1102.5|1103|1102.5|309
1648038970000|2022-03-23 12:36:10||1102||1102||1102||1102|289
1648038990000|2022-03-23 12:36:30|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|58
1648039000000|2022-03-23 12:36:40|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|45
1648039020000|2022-03-23 12:37:00|1103.5|1102.5|1104.5|1103|1104.5|1103|1103.5|1102.5|140
1648039090000|2022-03-23 12:38:10||1103.5||1103.5||1103.5||1103.5|0
1648039140000|2022-03-23 12:39:00|1105.5|1104|1106|1105|1106|1105.5|1105.5|1104|405
1648039150000|2022-03-23 12:39:10|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|6
1648039190000|2022-03-23 12:39:50|1105||1105||1105||1105||179
1648039200000|2022-03-23 12:40:00|||||||||160
1648039220000|2022-03-23 12:40:20|1104.5||1104.5||1104.5||1104.5||0
1648039230000|2022-03-23 12:40:30|1105|1103.5|1105|1104|1105|1104|1105|1103.5|638
1648039240000|2022-03-23 12:40:40|1105.5|1105|1105.5|1105|1105.5|1105|1105.5|1105|88
1648039310000|2022-03-23 12:41:50|||||||||103
1648039330000|2022-03-23 12:42:10|||||||||7
1648039340000|2022-03-23 12:42:20|1106|1105.5|1106|1105.5|1106|1105.5|1106|1105.5|462
1648039350000|2022-03-23 12:42:30||1105||1104.5||1105||1104.5|376
1648039390000|2022-03-23 12:43:10||1105||1105||1105||1105|391
1648039400000|2022-03-23 12:43:20|1107.5|1106|1109|1107.5|1109|1107.5|1107.5|1106|663
1648039410000|2022-03-23 12:43:30|1108.5||1108.5||1108.5||1108.5||0
1648039420000|2022-03-23 12:43:40|1109||1109||1109||1109||195
1648039440000|2022-03-23 12:44:00|1108.5|1107|1109|1107.5|1109|1107.5|1108.5|1107|394
1648039460000|2022-03-23 12:44:20||1108||1108||1108||1108|0
1648039470000|2022-03-23 12:44:30|1108.5|1107.5|1108.5|1107|1108.5|1107.5|1108.5|1107|215
1648039490000|2022-03-23 12:44:50||1107.5||1107.5||1107.5||1107.5|0
1648039500000|2022-03-23 12:45:00|1109||1108.5||1109||1108.5||45
1648039510000|2022-03-23 12:45:10|1110|1108|1109.5|1108.5|1110|1108.5|1109.5|1108|165
1648039520000|2022-03-23 12:45:20|1109|1108|1109|1108|1109|1108|1109|1108|200
1648039530000|2022-03-23 12:45:30|||||||||152
1648039570000|2022-03-23 12:46:10|1108.5|1107.5|1108|1107|1108.5|1107.5|1108|1107|630
1648039590000|2022-03-23 12:46:30|1107.5|1106.5|1107.5|1106.5|1108|1106.5|1107.5|1106.5|47
1648039610000|2022-03-23 12:46:50|1108|1107|1108|1107|1108|1107|1108|1107|46
1648039680000|2022-03-23 12:48:00|1107.5||1108||1108||1107.5||45
1648039730000|2022-03-23 12:48:50|1107.5||1108||1108||1107.5||351
1648039750000|2022-03-23 12:49:10|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|149
1648039760000|2022-03-23 12:49:20|1108||1108.5||1108.5||1108||126
1648039800000|2022-03-23 12:50:00|1109||1109||1109||1109||250
1648039820000|2022-03-23 12:50:20|1108.5|1108|1108.5|1107.5|1108.5|1108|1108.5|1107.5|168
1648039840000|2022-03-23 12:50:40|1109|1108|1108.5|1107.5|1109|1108|1108.5|1107.5|277
1648039880000|2022-03-23 12:51:20|1109|1108|1109|1108|1109|1108|1109|1107.5|190
1648039900000|2022-03-23 12:51:40|1108.5||1108.5||1108.5||1108.5||280
1648039910000|2022-03-23 12:51:50|1109||1109||1109||1109||838
1648039920000|2022-03-23 12:52:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|65
1648039940000|2022-03-23 12:52:20|||||||||330
1648039990000|2022-03-23 12:53:10|||||||||330
1648040100000|2022-03-23 12:55:00|1107.5|1106.5|1106|1105|1107.5|1106.5|1106|1105|597
1648040220000|2022-03-23 12:57:00|||||||||88
1648040290000|2022-03-23 12:58:10|||||||||120
1648040300000|2022-03-23 12:58:20|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|150
1648040370000|2022-03-23 12:59:30|||||||||451
1648040380000|2022-03-23 12:59:40|||||||||223
1648040400000|2022-03-23 13:00:00|1106.5||1106.5||1106.5||1106.5||91
1648040410000|2022-03-23 13:00:10|1107.5|1106.5|1107|1106.5|1107.5|1106.5|1107|1106.5|245
1648040420000|2022-03-23 13:00:20|1107.5||1107.5||1107.5||1107.5||19
1648040700000|2022-03-23 13:05:00||1106||1106.5||1106.5||1106|608
1648040710000|2022-03-23 13:05:10|1107|1107|1107.5|1106.5|1107.5|1107|1107|1106.5|451
1648040740000|2022-03-23 13:05:40|||||||||42
1648040770000|2022-03-23 13:06:10|||||||||40
1648040930000|2022-03-23 13:08:50|1108.5|1107.5|1110|1109|1110.5|1109|1108.5|1107.5|176
1648040940000|2022-03-23 13:09:00|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1040
1648040950000|2022-03-23 13:09:10||1108||1108||1108||1108|80
1648040960000|2022-03-23 13:09:20||1108.5||1108.5||1108.5||1108.5|0
1648040970000|2022-03-23 13:09:30|||||||||115
1648040980000|2022-03-23 13:09:40|||||||||40
1648040990000|2022-03-23 13:09:50|1110|1109|1110|1109|1110|1109|1110|1109|976
1648041010000|2022-03-23 13:10:10|||||||||61
1648041020000|2022-03-23 13:10:20|||||||||3
1648041100000|2022-03-23 13:11:40|||||||||430
1648041120000|2022-03-23 13:12:00|||||||||226
1648041130000|2022-03-23 13:12:10|1111|1109.5|1111.5|1110.5|1111.5|1110.5|1111|1109.5|265
1648041150000|2022-03-23 13:12:30||1111||1111||1111||1111|0
1648041160000|2022-03-23 13:12:40|||||||||8
1648041220000|2022-03-23 13:13:40|||||||||147
1648041240000|2022-03-23 13:14:00|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|128
1648041270000|2022-03-23 13:14:30|1113|1112|1112.5|1111.5|1113|1112|1112.5|1111.5|220
1648041280000|2022-03-23 13:14:40|1113||1113||1113||1113||0
1648041350000|2022-03-23 13:15:50||1112||1112||1112||1112|0
1648041390000|2022-03-23 13:16:30|1115.5|1114|1116.5|1115|1116.5|1115|1115.5|1114|1333
1648041400000|2022-03-23 13:16:40||1115.5||1115.5||1115.5||1115.5|189
1648041410000|2022-03-23 13:16:50|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|45
1648041420000|2022-03-23 13:17:00|1115|1114|1114.5|1113.5|1115|1114|1114.5|1113.5|561
1648041440000|2022-03-23 13:17:20|1113.5|1112.5|1113|1112|1113.5|1112.5|1113|1112|168
1648041450000|2022-03-23 13:17:30|1112.5|1110.5|1112.5|1111|1112.5|1111|1112.5|1110.5|261
1648041460000|2022-03-23 13:17:40||1111.5||1111||1111.5||1111|40
1648041470000|2022-03-23 13:17:50|1112|1111.5|1112.5|1111.5|1112.5|1111.5|1112|1111.5|497
1648041480000|2022-03-23 13:18:00|1112|1112|1112.5|1112|1113|1112|1112|1112|14
1648041530000|2022-03-23 13:18:50|1111.5|1111.5|1111.5|1110.5|1111.5|1111.5|1111.5|1110.5|241
1648041540000|2022-03-23 13:19:00|1110.5|1110|1111|1110|1111|1110|1110.5|1110|362
1648041550000|2022-03-23 13:19:10|||||||||400
1648041630000|2022-03-23 13:20:30|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|79
1648041640000|2022-03-23 13:20:40|1109.5|1108.5|1110|1108.5|1110|1109|1109|1108.5|438
1648041650000|2022-03-23 13:20:50|1109.5||1109.5||1109.5||1109.5||0
1648041730000|2022-03-23 13:22:10|1110|1109|1110|1109|1110|1109|1109.5|1109|504
1648041740000|2022-03-23 13:22:20|1109.5|1109.5|1111|1110|1111|1110|1109.5|1109|1719
1648041750000|2022-03-23 13:22:30|1111.5|1111|1112|1111|1113|1111.5|1111.5|1111|470
1648041780000|2022-03-23 13:23:00|||||||||50
1648041800000|2022-03-23 13:23:20|||||||||835
1648041820000|2022-03-23 13:23:40|||||||||637
1648041830000|2022-03-23 13:23:50|||||||||300
1648041840000|2022-03-23 13:24:00|||||||||124
1648041860000|2022-03-23 13:24:20|1112.5||1112.5||1112.5||1112.5||46
1648041870000|2022-03-23 13:24:30|1112||1112||1112||1112||0
1648041910000|2022-03-23 13:25:10|1110.5|1109.5|1111.5|1110|1111.5|1110|1110.5|1109.5|605
1648041930000|2022-03-23 13:25:30|1111||1111.5||1111.5||1111||0
1648041940000|2022-03-23 13:25:40|1111|1109|1110.5|1109|1111|1109|1110.5|1109|176
1648041950000|2022-03-23 13:25:50|||||||||439
1648041960000|2022-03-23 13:26:00|||||||||82
1648042010000|2022-03-23 13:26:50|1112.5|1111|1112|1111|1112.5|1111|1112|1111|169
1648042040000|2022-03-23 13:27:20|1111.5|1110.5|1111|1110.5|1111.5|1110.5|1111|1110.5|4
1648042080000|2022-03-23 13:28:00|1112|1111|1112|1111|1112|1111|1112|1111|206
1648042090000|2022-03-23 13:28:10|1112.5||1112.5||1112.5||1112.5||532
1648042120000|2022-03-23 13:28:40|1113|1111.5|1114|1112.5|1114|1113|1113|1111.5|202
1648042130000|2022-03-23 13:28:50||1113||1113||1113||1113|240
1648042170000|2022-03-23 13:29:30|||||||||270
1648042180000|2022-03-23 13:29:40||1113.5||1113||1113.5||1113|114
1648042210000|2022-03-23 13:30:10|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|304
1648042230000|2022-03-23 13:30:30|1114.5|1113|1113.5|1113|1114.5|1113|1113.5|1113|58
1648042250000|2022-03-23 13:30:50|1114.5|1113.5|1114.5|1113|1114.5|1113.5|1114.5|1113|21
1648042260000|2022-03-23 13:31:00|1114||1114||1114||1114||0
1648042280000|2022-03-23 13:31:20|||||||||341
1648042290000|2022-03-23 13:31:30|1114.5|1113.5|1114|1113|1114.5|1113.5|1114|1113|1232
1648042360000|2022-03-23 13:32:40|1112.5|1112|1112.5|1111.5|1112.5|1112|1112.5|1111.5|427
1648042370000|2022-03-23 13:32:50|1112|1110|1111.5|1110|1112|1110|1110.5|1109.5|265
1648042380000|2022-03-23 13:33:00|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|122
1648042400000|2022-03-23 13:33:20|1110.5|1108.5|1109.5|1108.5|1110.5|1108.5|1109.5|1108|308
1648042420000|2022-03-23 13:33:40|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|181
1648042440000|2022-03-23 13:34:00|1108|1107|1106|1105.5|1108|1107|1106|1105.5|790
1648042450000|2022-03-23 13:34:10||1105||1105||1105||1105|54
1648042460000|2022-03-23 13:34:20|||||||||300
1648042500000|2022-03-23 13:35:00|1105.5|1104|1105|1104|1105.5|1104|1105|1104|165
1648042520000|2022-03-23 13:35:20|1104|1103|1104|1103|1104|1103|1104|1103|60
1648042530000|2022-03-23 13:35:30|||||||||275
1648042540000|2022-03-23 13:35:40|1103.5|1103.5|1103.5|1102.5|1104|1103.5|1103.5|1102.5|570
1648042550000|2022-03-23 13:35:50|1103|1102|1103|1102|1103|1102|1103|1102|101
1648042560000|2022-03-23 13:36:00|1104|1102.5|1103.5|1102.5|1104|1103|1103.5|1102.5|305
1648042610000|2022-03-23 13:36:50|1102|1101.5|1101.5|1100|1102|1101.5|1101.5|1100|280
1648042620000|2022-03-23 13:37:00||1100.5||1100.5||1100.5||1100.5|1306
1648042630000|2022-03-23 13:37:10||1100||1100||1100||1100|1
1648042640000|2022-03-23 13:37:20||1100.5||1100.5||1100.5||1100.5|531
1648042660000|2022-03-23 13:37:40|1100|1098.5|1099.5|1098.5|1100|1098.5|1099.5|1098|406
1648042670000|2022-03-23 13:37:50|||||||||50
1648042690000|2022-03-23 13:38:10|1101|1100|1101|1100|1101|1100|1101|1100|70
1648042700000|2022-03-23 13:38:20|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100|10
1648042720000|2022-03-23 13:38:40|1101|1102|1101.5|1101|1102.5|1102|1101|1101|21
1648042730000|2022-03-23 13:38:50|1102.5||1102||1102.5||1102||86
1648042740000|2022-03-23 13:39:00|1102.5|1101.5|1102.5|1101|1102.5|1101.5|1102.5|1101|491
1648042750000|2022-03-23 13:39:10|1101.5||1101.5||1101.5||1101.5||1
1648042760000|2022-03-23 13:39:20|1102.5||1101.5||1102.5||1101.5||29
1648042770000|2022-03-23 13:39:30|1102||1101.5||1102||1101.5||39
1648042780000|2022-03-23 13:39:40|||||||||66
1648042790000|2022-03-23 13:39:50||1100.5||1100||1100.5||1100|110
1648042800000|2022-03-23 13:40:00|1100.5|1099.5|1101|1100|1101|1100.5|1100.5|1099.5|300
1648042810000|2022-03-23 13:40:10|||||||||256
1648042820000|2022-03-23 13:40:20||1099.5||1099.5||1099.5||1099.5|0
1648042830000|2022-03-23 13:40:30|1103.5|1100|1103.5|1102.5|1103.5|1102.5|1103.5|1100|6
1648042840000|2022-03-23 13:40:40|1103||1103.5||1103.5||1103||228
1648042850000|2022-03-23 13:40:50|||||||||1136
1648042860000|2022-03-23 13:41:00|||||||||44
1648042870000|2022-03-23 13:41:10|1103||1103.5||1103.5||1103||63
1648042900000|2022-03-23 13:41:40|1102.5|1101|1101.5|1100|1102.5|1101|1101.5|1100|177
1648042970000|2022-03-23 13:42:50|1101||1101||1101||1101||0
1648043000000|2022-03-23 13:43:20|1101.5||1101||1101.5||1101||266
1648043020000|2022-03-23 13:43:40|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|45
1648043030000|2022-03-23 13:43:50|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|281
1648043040000|2022-03-23 13:44:00||1098||1098||1098||1098|0
1648043050000|2022-03-23 13:44:10||1098.5||1098.5||1098.5||1098.5|0
1648043080000|2022-03-23 13:44:40|1099|1097.5|1099|1097.5|1099|1098|1099|1097.5|163
1648043090000|2022-03-23 13:44:50|1098.5||1099||1099||1098.5||760
1648043100000|2022-03-23 13:45:00|1098.5||1098.5||1098.5||1098.5||0
1648043110000|2022-03-23 13:45:10|1098|1097|1098|1097|1098|1097|1097.5|1097|281
1648043130000|2022-03-23 13:45:30|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|121
1648043150000|2022-03-23 13:45:50|1097|1096|1097.5|1096.5|1097.5|1096.5|1097|1096|14
1648043160000|2022-03-23 13:46:00|1097|1096|1097|1096|1097|1096|1097|1096|150
1648043190000|2022-03-23 13:46:30|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|188
1648043220000|2022-03-23 13:47:00|||||||||47
1648043230000|2022-03-23 13:47:10|1096||1096.5||1096.5||1096||209
1648043240000|2022-03-23 13:47:20|1096||1096||1096||1096||400
1648043290000|2022-03-23 13:48:10|1096.5||1096.5||1096.5||1096||263
1648043300000|2022-03-23 13:48:20|1097|1096|1096.5|1095.5|1097|1096|1096.5|1095.5|503
1648043310000|2022-03-23 13:48:30||1096||1096||1096||1096|0
1648043320000|2022-03-23 13:48:40|||||||||386
1648043340000|2022-03-23 13:49:00|||||||||1
1648043350000|2022-03-23 13:49:10||1095.5||1096||1096||1095.5|350
1648043390000|2022-03-23 13:49:50|||||||||58
1648043460000|2022-03-23 13:51:00|||||||||1
1648043470000|2022-03-23 13:51:10|||||||||543
1648043490000|2022-03-23 13:51:30|1096|1095|1096.5|1095|1096.5|1095|1096|1095|5
1648043510000|2022-03-23 13:51:50|1096|1094.5|1095.5|1094.5|1096|1094.5|1095.5|1094.5|168
1648043530000|2022-03-23 13:52:10|||||||||181
1648043570000|2022-03-23 13:52:50|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|278
1648043580000|2022-03-23 13:53:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|17
1648043630000|2022-03-23 13:53:50|||||||||2745
1648043640000|2022-03-23 13:54:00||1095||1095.5||1095.5||1095|1
1648043650000|2022-03-23 13:54:10|1096||1096||1096||1096||0
1648043660000|2022-03-23 13:54:20|1096.5||1096.5||1096.5||1096.5||554
1648043670000|2022-03-23 13:54:30|1096||1096||1096||1096||0
1648043700000|2022-03-23 13:55:00||1095||1095||1095||1095|157
1648043730000|2022-03-23 13:55:30|||||||||159
1648043750000|2022-03-23 13:55:50|1095.5|1095.5|1095.5|1095|1095.5|1095.5|1095.5|1095|426
1648043770000|2022-03-23 13:56:10|1096|1095.5|1096|1095|1096|1095.5|1095.5|1095|88
1648043820000|2022-03-23 13:57:00||1095.5||1095.5||1095.5||1095.5|0
1648043830000|2022-03-23 13:57:10|1097||1096.5||1097||1096.5||10
1648043890000|2022-03-23 13:58:10|||||||||175
1648043910000|2022-03-23 13:58:30||1096||1096||1096||1096|0
1648043930000|2022-03-23 13:58:50|||||||||65
1648043940000|2022-03-23 13:59:00|1097|1097|1098|1097|1098|1097|1096.5|1097|180
1648043950000|2022-03-23 13:59:10||1097.5||1097.5||1097.5||1097.5|1
1648043970000|2022-03-23 13:59:30|1098.5||1098.5||1098.5||1098.5||269
1648043980000|2022-03-23 13:59:40|1099.5|1098|1099|1097.5|1099.5|1098|1099|1097.5|25
1648044000000|2022-03-23 14:00:00|1098.5||1098.5||1098.5||1098.5||0
1648044010000|2022-03-23 14:00:10|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|183
1648044020000|2022-03-23 14:00:20|1097||1097||1097||1097||242
1648044040000|2022-03-23 14:00:40|1098|1097|1098|1097|1098|1097|1098|1097|108
1648044050000|2022-03-23 14:00:50|1097.5||1098||1098||1097.5||574
1648044070000|2022-03-23 14:01:10|||||||||200
1648044140000|2022-03-23 14:02:20|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|189
1648044150000|2022-03-23 14:02:30|1096||1096||1096||1096||1
1648044160000|2022-03-23 14:02:40|1095|1093.5|1096|1095|1096|1095|1095|1093.5|194
1648044180000|2022-03-23 14:03:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|632
1648044190000|2022-03-23 14:03:10|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|1
1648044250000|2022-03-23 14:04:10|||||||||41
1648044260000|2022-03-23 14:04:20|1096.5|1095.5|1096.5|1095.5|1097|1096|1096|1095.5|87
1648044270000|2022-03-23 14:04:30|1097.5|1096|1097.5|1096.5|1097.5|1096.5|1097.5|1096|484
1648044280000|2022-03-23 14:04:40|1097|1096|1097|1096|1097|1096|1097|1096|183
1648044410000|2022-03-23 14:06:50|||||||||397
1648044450000|2022-03-23 14:07:30|1097.5|1096.5|1097|1096.5|1097.5|1096.5|1097|1096.5|168
1648044460000|2022-03-23 14:07:40|1097.5||1097||1097.5||1097||32
1648044470000|2022-03-23 14:07:50|||||||||24
1648044500000|2022-03-23 14:08:20|||||||||268
1648044510000|2022-03-23 14:08:30|||||||||245
1648044520000|2022-03-23 14:08:40|||||||||170
1648044530000|2022-03-23 14:08:50|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|147
1648044540000|2022-03-23 14:09:00|||||||||103
1648044550000|2022-03-23 14:09:10|1096||1096||1096||1096||0
1648044610000|2022-03-23 14:10:10|1096.5|1096|1096|1095.5|1096.5|1096|1096|1095.5|204
1648044630000|2022-03-23 14:10:30|1096.5||1096.5||1096.5||1096.5||214
1648044700000|2022-03-23 14:11:40||1096||1096||1096||1096|0
1648044710000|2022-03-23 14:11:50|1095.5|1094.5|1096|1094.5|1096|1094.5|1095.5|1094.5|285
1648044720000|2022-03-23 14:12:00|1095.5|1093.5|1094.5|1093.5|1095.5|1093.5|1094.5|1093.5|290
1648044730000|2022-03-23 14:12:10|1094||1094.5||1094.5||1094||0
1648044740000|2022-03-23 14:12:20|||||||||65
1648044790000|2022-03-23 14:13:10|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|177
1648044900000|2022-03-23 14:15:00|1097|1096|1097|1096|1097|1096|1097|1096|270
1648044970000|2022-03-23 14:16:10|1098.5|1097.5|1099.5|1099|1099.5|1099|1098.5|1097.5|293
1648044980000|2022-03-23 14:16:20|1100||1100||1100||1100||227
1648044990000|2022-03-23 14:16:30|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|383
1648045010000|2022-03-23 14:16:50|1101.5|1100|1100.5|1099.5|1101.5|1100.5|1100.5|1099.5|150
1648045020000|2022-03-23 14:17:00|1101|1100|1102|1101|1102|1101|1101|1100|520
1648045030000|2022-03-23 14:17:10||1101.5||1101.5||1101.5||1101.5|0
1648045040000|2022-03-23 14:17:20||1101||1101||1101||1101|126
1648045070000|2022-03-23 14:17:50|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|1413
1648045080000|2022-03-23 14:18:00||1102||1102||1102||1102|75
1648045090000|2022-03-23 14:18:10|||||||||35
1648045140000|2022-03-23 14:19:00||1102.5||1102.5||1102.5||1102.5|770
1648045150000|2022-03-23 14:19:10|1104||1104||1104||1103.5||281
1648045190000|2022-03-23 14:19:50||1103||1103||1103||1103|46
1648045200000|2022-03-23 14:20:00|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|485
1648045220000|2022-03-23 14:20:20|||||||||217
1648045240000|2022-03-23 14:20:40||1104||1104||1104||1104|0
1648045260000|2022-03-23 14:21:00|1106|1104.5|1106.5|1105|1106.5|1105|1106|1104.5|119
1648045290000|2022-03-23 14:21:30||1105.5||1105.5||1105.5||1105.5|0
1648045300000|2022-03-23 14:21:40|||||||||227
1648045320000|2022-03-23 14:22:00|1104|1103|1103.5|1102.5|1104|1103|1103.5|1102.5|521
1648045350000|2022-03-23 14:22:30|1103||1103||1103||1103||0
1648045370000|2022-03-23 14:22:50|1103.5||1103.5||1103.5||1103.5||300
1648045380000|2022-03-23 14:23:00|||||||||227
1648045390000|2022-03-23 14:23:10|||||||||179
1648045460000|2022-03-23 14:24:20|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|183
1648045470000|2022-03-23 14:24:30|1104||1104||1104||1104||1
1648045480000|2022-03-23 14:24:40|1104.5|1104|1105.5|1104|1105.5|1104|1104.5|1104|100
1648045490000|2022-03-23 14:24:50|||||||||19
1648045540000|2022-03-23 14:25:40|1105||1105||1105||1105||0
1648045580000|2022-03-23 14:26:20|1105.5|1104.5|1105|1104.5|1105.5|1104.5|1105|1104.5|75
1648045590000|2022-03-23 14:26:30|||||||||114
1648045600000|2022-03-23 14:26:40|1105.5|1105|1105.5|1104.5|1105.5|1105|1105.5|1104.5|113
1648045610000|2022-03-23 14:26:50|1105|1104|1105|1104|1105|1104|1105|1104|357
1648045620000|2022-03-23 14:27:00|||||||||235
1648045680000|2022-03-23 14:28:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|18
1648045710000|2022-03-23 14:28:30||1105||1105||1105||1105|0
1648045720000|2022-03-23 14:28:40|1106||1106||1106||1106||675
1648045730000|2022-03-23 14:28:50||1105.5||1105||1105.5||1105|533
1648045760000|2022-03-23 14:29:20|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|160
1648045770000|2022-03-23 14:29:30|||||||||489
1648045800000|2022-03-23 14:30:00|||||||||227
1648045810000|2022-03-23 14:30:10|1103||1104||1104||1103||438
1648045820000|2022-03-23 14:30:20|1103|1102|1103|1102|1103|1102|1103|1102|18
1648045840000|2022-03-23 14:30:40||1102.5||1102.5||1102.5||1102.5|414
1648045850000|2022-03-23 14:30:50|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|50
1648045860000|2022-03-23 14:31:00||1102.5||1102.5||1102.5||1102.5|173
1648045870000|2022-03-23 14:31:10|1104|1103|1104.5|1103.5|1105|1104|1104|1103|2091
1648045880000|2022-03-23 14:31:20|1105|1104|1105|1104|1105|1104|1105|1104|150
1648045900000|2022-03-23 14:31:40||1103.5||1103.5||1103.5||1103.5|219
1648045920000|2022-03-23 14:32:00|1104|1103|1104|1103|1104|1103|1104|1103|505
1648045930000|2022-03-23 14:32:10|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|134
1648045980000|2022-03-23 14:33:00|||||||||226
1648046020000|2022-03-23 14:33:40|1103|1102|1103|1102|1103|1102|1103|1102|176
1648046030000|2022-03-23 14:33:50|||||||||114
1648046070000|2022-03-23 14:34:30|||||||||1200
1648046080000|2022-03-23 14:34:40|1102|1101|1102|1101|1102|1101|1102|1101|1361
1648046090000|2022-03-23 14:34:50|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|207
1648046100000|2022-03-23 14:35:00|1102|1101|1101.5|1101|1102|1101|1101.5|1101|65
1648046110000|2022-03-23 14:35:10||1100.5||1100.5||1100.5||1100.5|209
1648046160000|2022-03-23 14:36:00|||||||||226
1648046170000|2022-03-23 14:36:10|||||||||228
1648046210000|2022-03-23 14:36:50|1101|1100|1101|1100|1101|1100|1100.5|1100|243
1648046220000|2022-03-23 14:37:00|1101.5|1102|1102.5|1101.5|1103|1102|1101|1101.5|393
1648046230000|2022-03-23 14:37:10|1103||1103||1103||1103||0
1648046240000|2022-03-23 14:37:20||1102||1102||1102||1102|240
1648046250000|2022-03-23 14:37:30|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|124
1648046270000|2022-03-23 14:37:50|1102|1101|1102|1101|1102|1101|1102|1101|70
1648046290000|2022-03-23 14:38:10|||||||||4825
1648046300000|2022-03-23 14:38:20|1101.5||1102||1102||1101.5||147
1648046310000|2022-03-23 14:38:30|||||||||403
1648046340000|2022-03-23 14:39:00|||||||||168
1648046390000|2022-03-23 14:39:50|||||||||81
1648046440000|2022-03-23 14:40:40|||||||||626
1648046500000|2022-03-23 14:41:40|||||||||148
1648046530000|2022-03-23 14:42:10|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|60
1648046540000|2022-03-23 14:42:20|1101||1101||1101||1101||0
1648046560000|2022-03-23 14:42:40|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|178
1648046600000|2022-03-23 14:43:20|1100|1099|1100|1099|1100|1099|1100|1099|136
1648046610000|2022-03-23 14:43:30|||||||||100
1648046620000|2022-03-23 14:43:40|1099.5||1099.5||1100||1099.5||699
1648046630000|2022-03-23 14:43:50|||||||||113
1648046640000|2022-03-23 14:44:00|1099|1098.5|1099.5|1098.5|1099.5|1098.5|1099|1098.5|205
1648046660000|2022-03-23 14:44:20|1099|1098|1099|1098|1099|1098|1099|1098|122
1648046680000|2022-03-23 14:44:40|1098.5||1098.5||1098.5||1098.5||0
1648046690000|2022-03-23 14:44:50|1098|1097|1098|1097|1098.5|1097|1098|1097|466
1648046700000|2022-03-23 14:45:00|1097.5|1096.5|1097|1096.5|1097.5|1096.5|1097|1096.5|305
1648046710000|2022-03-23 14:45:10|1097.5||1097.5||1097.5||1097.5||20
1648046720000|2022-03-23 14:45:20|1097||1097||1097||1097||0
1648046740000|2022-03-23 14:45:40||1096||1096||1096||1096|185
1648046750000|2022-03-23 14:45:50|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|126
1648046770000|2022-03-23 14:46:10|||||||||250
1648046790000|2022-03-23 14:46:30|1095.5|1094.5|1095|1094|1095.5|1094.5|1095|1094|337
1648046810000|2022-03-23 14:46:50|1094|1093|1094|1093|1094|1093|1094|1093|187
1648046820000|2022-03-23 14:47:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|348
1648046840000|2022-03-23 14:47:20|1093|1092|1093|1092|1093|1092|1093|1092|207
1648046850000|2022-03-23 14:47:30|1093.5|1092.5|1093|1092.5|1093.5|1092.5|1093|1092.5|11
1648046860000|2022-03-23 14:47:40|||||||||64
1648046870000|2022-03-23 14:47:50|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|407
1648046880000|2022-03-23 14:48:00|1092||1092||1092||1092||359
1648046890000|2022-03-23 14:48:10|||||||||229
1648046900000|2022-03-23 14:48:20|||||||||166
1648046910000|2022-03-23 14:48:30|||||||||129
1648046920000|2022-03-23 14:48:40|||||||||19
1648046930000|2022-03-23 14:48:50|1092.5||1092.5||1092.5||1092.5||80
1648047000000|2022-03-23 14:50:00|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1273
1648047010000|2022-03-23 14:50:10||1090||1090||1090||1090|4
1648047020000|2022-03-23 14:50:20|||||||||1
1648047040000|2022-03-23 14:50:40|||||||||230
1648047060000|2022-03-23 14:51:00|||||||||253
1648047070000|2022-03-23 14:51:10|||||||||67
1648047140000|2022-03-23 14:52:20|1091||1091||1091||1091||230
1648047230000|2022-03-23 14:53:50|||||||||131
1648047250000|2022-03-23 14:54:10|||||||||158
1648047260000|2022-03-23 14:54:20||1089.5||1089.5||1089.5||1089.5|66
1648047280000|2022-03-23 14:54:40|1090.5||1090.5||1090.5||1090.5||0
1648047290000|2022-03-23 14:54:50|||||||||118
1648047300000|2022-03-23 14:55:00|||||||||11
1648047310000|2022-03-23 14:55:10|1091||1091||1091||1091||388
1648047320000|2022-03-23 14:55:20|1090.5|1090|1091|1090|1091|1090|1090.5|1090|400
1648047340000|2022-03-23 14:55:40|||||||||150
1648047370000|2022-03-23 14:56:10|1090.5|1089.5|1091|1089.5|1091|1089.5|1090.5|1089.5|46
1648047400000|2022-03-23 14:56:40||1090||1090||1090||1090|0
1648047410000|2022-03-23 14:56:50|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|163
1648047440000|2022-03-23 14:57:20|1090|1089|1090|1089|1090|1089|1090|1089|322
1648047450000|2022-03-23 14:57:30|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|198
1648047490000|2022-03-23 14:58:10|||||||||137
1648047510000|2022-03-23 14:58:30|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|97
1648047520000|2022-03-23 14:58:40|1092|1091|1092|1091|1092|1091|1092|1091|278
1648047540000|2022-03-23 14:59:00|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|159
1648047600000|2022-03-23 15:00:00|1092|1091|1092|1091|1092|1091|1092|1091|160
1648047620000|2022-03-23 15:00:20|||||||||2
1648047660000|2022-03-23 15:01:00|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|34
1648047680000|2022-03-23 15:01:20|||||||||8
1648047700000|2022-03-23 15:01:40|1091|1090|1091|1090|1091|1090|1091|1090|185
1648047760000|2022-03-23 15:02:40|1090.5||1091||1091||1090.5||2
1648047770000|2022-03-23 15:02:50|||||||||209
1648047780000|2022-03-23 15:03:00|||||||||241
1648047800000|2022-03-23 15:03:20|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|120
1648047840000|2022-03-23 15:04:00|1090|1089|1090|1089|1090|1089|1090|1089|65
1648047860000|2022-03-23 15:04:20|1087.5|1086.5|1087.5|1086|1087.5|1086.5|1087.5|1086|371
1648047870000|2022-03-23 15:04:30|1087|1086.5|1086.5|1085|1087|1086.5|1086.5|1085|448
1648047880000|2022-03-23 15:04:40|1084.5|1085.5|1084.5|1083|1084.5|1085.5|1084.5|1083|159
1648047890000|2022-03-23 15:04:50||1083.5||1083.5||1083.5||1083.5|242
1648047900000|2022-03-23 15:05:00|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|2814
1648047910000|2022-03-23 15:05:10|1087|1086|1089|1087.5|1089.5|1088|1087|1086|1480
1648047920000|2022-03-23 15:05:20|1088|1087|1087.5|1086.5|1088|1087|1087.5|1086.5|353
1648047930000|2022-03-23 15:05:30|1087|1086|1087|1086|1087.5|1086|1087|1086|216
1648047940000|2022-03-23 15:05:40|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|95046
1648047950000|2022-03-23 15:05:50|||||||||3000
1648047970000|2022-03-23 15:06:10|||||||||2000
1648047980000|2022-03-23 15:06:20||1086||1086||1086||1086|41
1648048000000|2022-03-23 15:06:40|1088.5|1086.5|1088.5|1087.5|1088.5|1087.5|1088|1086.5|1205
1648048020000|2022-03-23 15:07:00|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|18
1648048030000|2022-03-23 15:07:10|1089.5|1087.5|1089|1087.5|1089.5|1087.5|1089|1087.5|110
1648048040000|2022-03-23 15:07:20|1088.5|1086.5|1087|1086.5|1088.5|1086.5|1087|1086.5|1420
1648048050000|2022-03-23 15:07:30||1086||1086||1086||1086|155
1648048060000|2022-03-23 15:07:40|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|83
1648048070000|2022-03-23 15:07:50|1087.5|1086|1088.5|1087|1088.5|1087|1087|1085.5|100380
1648048080000|2022-03-23 15:08:00|1089|1088|1089|1088|1089|1088|1089|1088|230
1648048110000|2022-03-23 15:08:30|1090.5|1089|1091.5|1090|1091.5|1090|1090.5|1089|344
1648048120000|2022-03-23 15:08:40|1091||1091||1091||1091||0
1648048130000|2022-03-23 15:08:50|1093|1090.5|1092.5|1091.5|1093|1091.5|1092.5|1090.5|239
1648048140000|2022-03-23 15:09:00|1092|1090|1092|1090|1092|1090|1092|1090|234
1648048150000|2022-03-23 15:09:10|1091.5|1088.5|1090|1089|1091.5|1089|1089.5|1088|295
1648048160000|2022-03-23 15:09:20|||||||||1668
1648048170000|2022-03-23 15:09:30|1089|1088|1088.5|1087|1089|1088|1088.5|1087|780
1648048180000|2022-03-23 15:09:40|||||||||309
1648048190000|2022-03-23 15:09:50|||||||||200000
1648048210000|2022-03-23 15:10:10|1088||1088||1088||1088||0
1648048220000|2022-03-23 15:10:20|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|107
1648048230000|2022-03-23 15:10:30|1087|1086|1087|1086|1087|1086|1087|1086|75
1648048270000|2022-03-23 15:11:10|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|302
1648048280000|2022-03-23 15:11:20||1085||1085||1085||1085|160
1648048290000|2022-03-23 15:11:30|||||||||13
1648048340000|2022-03-23 15:12:20|1087.5|1085.5|1087.5|1086.5|1087.5|1086.5|1087|1085.5|153
1648048370000|2022-03-23 15:12:50|1088.5|1087|1088.5|1087|1088.5|1087.5|1088.5|1087|53
1648048380000|2022-03-23 15:13:00|1088|1086.5|1087.5|1086.5|1088|1086.5|1087.5|1086.5|221
1648048440000|2022-03-23 15:14:00|||||||||88
1648048460000|2022-03-23 15:14:20|||||||||160
1648048470000|2022-03-23 15:14:30|1088|1087|1088|1087|1088|1087|1088|1087|339
1648048480000|2022-03-23 15:14:40|||||||||158
1648048510000|2022-03-23 15:15:10|||||||||88
1648048520000|2022-03-23 15:15:20|||||||||572
1648048530000|2022-03-23 15:15:30|||||||||492
1648048550000|2022-03-23 15:15:50|1087.5|1086|1087|1085.5|1087.5|1086|1087|1085.5|116
1648048560000|2022-03-23 15:16:00|1086.5|1085|1085.5|1084.5|1086.5|1085|1085.5|1084.5|353
1648048570000|2022-03-23 15:16:10|1085|1084|1085|1084|1085|1084|1085|1084|779
1648048580000|2022-03-23 15:16:20|||||||||201
1648048590000|2022-03-23 15:16:30|1085.5|1084.5|1085.5|1084|1085.5|1084.5|1085.5|1084|1167
1648048600000|2022-03-23 15:16:40|||||||||164
1648048620000|2022-03-23 15:17:00|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|373
1648048630000|2022-03-23 15:17:10||1086||1086||1086||1086|0
1648048640000|2022-03-23 15:17:20|1086.5|1087.5|1089.5|1088|1090|1088|1086.5|1087.5|868
1648048650000|2022-03-23 15:17:30|1089|1088.5|1087.5|1086.5|1089|1088.5|1087.5|1086.5|176
1648048660000|2022-03-23 15:17:40||1087||1087||1087||1087|0
1648048720000|2022-03-23 15:18:40|1088.5|1087.5|1090|1088|1090|1088|1088|1087.5|788
1648048730000|2022-03-23 15:18:50||1088.5||1089||1089||1088.5|637
1648048740000|2022-03-23 15:19:00|1091|1089.5|1090.5|1090|1091|1090|1090.5|1089.5|142
1648048750000|2022-03-23 15:19:10|1090|1089|1089|1087.5|1090|1089|1089|1087.5|178
1648048780000|2022-03-23 15:19:40||1088||1088||1088||1088|0
1648048800000|2022-03-23 15:20:00|||||||||904
1648048810000|2022-03-23 15:20:10|||||||||4
1648048820000|2022-03-23 15:20:20|||||||||164
1648048830000|2022-03-23 15:20:30|||||||||311
1648048860000|2022-03-23 15:21:00|1089.5|1088.5|1089.5|1088.5|1089.5|1089|1089|1088.5|854
1648048870000|2022-03-23 15:21:10|1089||1089||1089||1089||68
1648048880000|2022-03-23 15:21:20||1088||1088||1088||1088|261
1648048920000|2022-03-23 15:22:00|||||||||502
1648048930000|2022-03-23 15:22:10|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|190
1648048940000|2022-03-23 15:22:20|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|350
1648048950000|2022-03-23 15:22:30|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|359
1648048960000|2022-03-23 15:22:40|1087.5|1087|1087.5|1086|1088|1087|1087|1086|869
1648048970000|2022-03-23 15:22:50|1088|1086.5|1089|1088.5|1089.5|1088.5|1088|1086|293
1648048980000|2022-03-23 15:23:00|1092|1091|1093|1091.5|1093|1091.5|1092|1091|1125
1648048990000|2022-03-23 15:23:10||1092||1091.5||1092||1091.5|0
1648049000000|2022-03-23 15:23:20||1092||1092||1092||1092|0
1648049010000|2022-03-23 15:23:30|||||||||162
1648049020000|2022-03-23 15:23:40|1092.5||1093||1093||1092.5||174
1648049040000|2022-03-23 15:24:00|||||||||563
1648049050000|2022-03-23 15:24:10|1094|1093|1094|1093|1094|1093|1094|1093|69
1648049080000|2022-03-23 15:24:40|||||||||111
1648049090000|2022-03-23 15:24:50|||||||||651
1648049100000|2022-03-23 15:25:00|||||||||169
1648049110000|2022-03-23 15:25:10|||||||||56
1648049120000|2022-03-23 15:25:20|||||||||398
1648049130000|2022-03-23 15:25:30|||||||||76
1648049140000|2022-03-23 15:25:40|||||||||127
1648049180000|2022-03-23 15:26:20|||||||||314
1648049190000|2022-03-23 15:26:30|||||||||146
1648049230000|2022-03-23 15:27:10|1093.5|1090.5|1091.5|1090.5|1093.5|1090.5|1091.5|1090.5|210
1648049240000|2022-03-23 15:27:20||1091||1091||1091||1091|409
1648049250000|2022-03-23 15:27:30|||||||||369
1648049260000|2022-03-23 15:27:40|||||||||164
1648049270000|2022-03-23 15:27:50|1091|1090.5|1090.5|1089.5|1091|1090.5|1090.5|1089.5|360
1648049280000|2022-03-23 15:28:00|||||||||944
1648049300000|2022-03-23 15:28:20|||||||||404
1648049310000|2022-03-23 15:28:30|||||||||76
1648049320000|2022-03-23 15:28:40|1090||1090||1090||1090||284
1648049330000|2022-03-23 15:28:50|1090.5|1089|1089.5|1088.5|1090.5|1089|1089.5|1088.5|528
1648049340000|2022-03-23 15:29:00|||||||||412
1648049350000|2022-03-23 15:29:10|||||||||633
1648049360000|2022-03-23 15:29:20|1089||1089.5||1089.5||1089||422
1648049370000|2022-03-23 15:29:30|||||||||93
1648049390000|2022-03-23 15:29:50|||||||||319
1648049400000|2022-03-23 15:30:00|||||||||794
1648049410000|2022-03-23 15:30:10|1089|1088|1089|1088|1089|1088|1089|1088|1
1648049420000|2022-03-23 15:30:20|||||||||208
1648049430000|2022-03-23 15:30:30|1090|1089|1090.5|1089.5|1090.5|1089.5|1090|1089|74
1648049470000|2022-03-23 15:31:10|1091.5|1090|1091.5|1091|1091.5|1091|1091.5|1090|64
1648049480000|2022-03-23 15:31:20|1092.5||1092||1092.5||1092||433
1648049510000|2022-03-23 15:31:50||1091.5||1091.5||1091.5||1091.5|362
1648049520000|2022-03-23 15:32:00|1092.5|1092|1094|1093|1094|1093|1092.5|1092|827
1648049540000|2022-03-23 15:32:20|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|629
1648049550000|2022-03-23 15:32:30|1095.5|1094|1094|1093|1095.5|1094|1094|1093|543
1648049560000|2022-03-23 15:32:40|||||||||380
1648049570000|2022-03-23 15:32:50|1095|1093.5|1095|1094|1095|1094|1094.5|1093.5|72
1648049580000|2022-03-23 15:33:00|1094.5||1095||1095||1094.5||218
1648049600000|2022-03-23 15:33:20||1094.5||1094||1094.5||1094|773
1648049610000|2022-03-23 15:33:30||1094.5||1094||1094.5||1094|312
1648049630000|2022-03-23 15:33:50|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|443
1648049640000|2022-03-23 15:34:00|1095.5||1095.5||1095.5||1095.5||0
1648049650000|2022-03-23 15:34:10|1095|1095|1095|1094|1095|1095|1095|1094|469
1648049660000|2022-03-23 15:34:20|||||||||190
1648049680000|2022-03-23 15:34:40|||||||||5
1648049730000|2022-03-23 15:35:30|||||||||158
1648049750000|2022-03-23 15:35:50|||||||||392
1648049760000|2022-03-23 15:36:00|||||||||160
1648049780000|2022-03-23 15:36:20||1094.5||1094||1094.5||1094|394
1648049800000|2022-03-23 15:36:40|||||||||162
1648049810000|2022-03-23 15:36:50|1095.5|1094.5|1095.5|1095|1095.5|1095|1095.5|1094.5|410
1648049820000|2022-03-23 15:37:00|||||||||94
1648049850000|2022-03-23 15:37:30|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|16
1648049860000|2022-03-23 15:37:40|1097.5|1096.5|1097|1096.5|1097.5|1096.5|1097|1096.5|162
1648049870000|2022-03-23 15:37:50|1097.5||1097.5||1097.5||1097.5||167
1648049910000|2022-03-23 15:38:30|||||||||160
1648049930000|2022-03-23 15:38:50|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|105
1648049940000|2022-03-23 15:39:00|1098||1098||1098||1098||624
1648049950000|2022-03-23 15:39:10|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|150
1648049960000|2022-03-23 15:39:20|||||||||210
1648049970000|2022-03-23 15:39:30|1099.5|1098|1100|1099|1100.5|1099|1099.5|1098|688
1648049980000|2022-03-23 15:39:40|||||||||370
1648049990000|2022-03-23 15:39:50|||||||||188
1648050000000|2022-03-23 15:40:00|||||||||281
1648050010000|2022-03-23 15:40:10|||||||||85
1648050020000|2022-03-23 15:40:20|||||||||46
1648050030000|2022-03-23 15:40:30|1101.5|1099.5|1101|1099.5|1101.5|1100.5|1101|1099.5|483
1648050040000|2022-03-23 15:40:40||1100||1100||1100||1100|0
1648050050000|2022-03-23 15:40:50|||||||||46
1648050060000|2022-03-23 15:41:00|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|237
1648050070000|2022-03-23 15:41:10|1101.5||1101.5||1101.5||1101.5||334620
1648050080000|2022-03-23 15:41:20|||||||||117
1648050100000|2022-03-23 15:41:40|1103|1101|1103|1101.5|1103|1101.5|1103|1101|92
1648050110000|2022-03-23 15:41:50|1102.5||1102.5||1102.5||1102.5||47
1648050120000|2022-03-23 15:42:00|||||||||805
1648050130000|2022-03-23 15:42:10|||||||||46
1648050140000|2022-03-23 15:42:20|||||||||51
1648050150000|2022-03-23 15:42:30|||||||||87
1648050160000|2022-03-23 15:42:40||1102||1102||1102||1102|700
1648050170000|2022-03-23 15:42:50|||||||||166
1648050180000|2022-03-23 15:43:00|1103.5|1102.5|1103|1102.5|1103.5|1102.5|1103|1102.5|850
1648050190000|2022-03-23 15:43:10||1102||1102||1102||1102|369
1648050200000|2022-03-23 15:43:20|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|436
1648050210000|2022-03-23 15:43:30|1103||1103||1103||1103||47
1648050220000|2022-03-23 15:43:40|||||||||578
1648050230000|2022-03-23 15:43:50|1103.5||1103.5||1103.5||1103.5||399
1648050240000|2022-03-23 15:44:00|||||||||121
1648050250000|2022-03-23 15:44:10|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104|2064
1648050260000|2022-03-23 15:44:20|1105||1105||1105||1105||191
1648050280000|2022-03-23 15:44:40|||||||||161
1648050290000|2022-03-23 15:44:50|1105.5||1105.5||1105.5||1105.5||318
1648050300000|2022-03-23 15:45:00|||||||||893
1648050310000|2022-03-23 15:45:10|||||||||1063
1648050340000|2022-03-23 15:45:40|1106|1105|1106|1105|1106|1105|1106|1105|111
1648050350000|2022-03-23 15:45:50|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|380
1648050360000|2022-03-23 15:46:00|||||||||472
1648050370000|2022-03-23 15:46:10|1105|1105|1105|1104.5|1105|1105|1105|1104.5|278
1648050380000|2022-03-23 15:46:20|||||||||71
1648050390000|2022-03-23 15:46:30|1106||1106||1106||1106||136
1648050410000|2022-03-23 15:46:50|||||||||1088
1648050420000|2022-03-23 15:47:00|1105.5|1105|1105.5|1105|1105.5|1105|1105.5|1105|250
1648050450000|2022-03-23 15:47:30||1104.5||1104.5||1104.5||1104.5|248
1648050470000|2022-03-23 15:47:50|||||||||317
1648050480000|2022-03-23 15:48:00|||||||||510
1648050500000|2022-03-23 15:48:20|||||||||158
1648050530000|2022-03-23 15:48:50|||||||||164
1648050540000|2022-03-23 15:49:00|1104|1103|1104|1102.5|1104|1103|1104|1102.5|598
1648050550000|2022-03-23 15:49:10|||||||||159
1648050560000|2022-03-23 15:49:20||1103||1102.5||1103||1102.5|4
1648050580000|2022-03-23 15:49:40|1103.5|1103|1103.5|1102.5|1103.5|1103|1103.5|1102.5|271
1648050590000|2022-03-23 15:49:50|||||||||248
1648050600000|2022-03-23 15:50:00|||||||||172
1648050610000|2022-03-23 15:50:10|1103|1102|1103|1102|1103|1102|1103|1102|61
1648050620000|2022-03-23 15:50:20|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103|1102.5|116
1648050630000|2022-03-23 15:50:30|1104|1103|1103.5|1102.5|1104|1103|1103.5|1102.5|215
1648050650000|2022-03-23 15:50:50|1104|1103|1104|1103|1104|1103|1104|1103|328
1648050660000|2022-03-23 15:51:00|1103.5|1102.5|1103|1101.5|1103.5|1102.5|1103|1101.5|3114
1648050670000|2022-03-23 15:51:10|||||||||164
1648050700000|2022-03-23 15:51:40|||||||||505
1648050710000|2022-03-23 15:51:50|1102.5||1102.5||1102.5||1102.5||44
1648050720000|2022-03-23 15:52:00|||||||||869
1648050730000|2022-03-23 15:52:10||1101||1101||1101||1101|183
1648050770000|2022-03-23 15:52:50|1102||1102||1102||1102||0
1648050780000|2022-03-23 15:53:00|||||||||164
1648050820000|2022-03-23 15:53:40|||||||||2000
1648050830000|2022-03-23 15:53:50|||||||||828
1648050840000|2022-03-23 15:54:00|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1439
1648050850000|2022-03-23 15:54:10|1102||1102||1102||1102||328
1648050860000|2022-03-23 15:54:20|1102.5||1102.5||1102.5||1102.5||559
1648050870000|2022-03-23 15:54:30|||||||||158
1648050900000|2022-03-23 15:55:00|||||||||227
1648050920000|2022-03-23 15:55:20|||||||||164
1648050930000|2022-03-23 15:55:30|||||||||54
1648050940000|2022-03-23 15:55:40|1103|1102|1103|1102|1103|1102|1103|1102|163
1648050990000|2022-03-23 15:56:30|1103.5|1103|1103.5|1102.5|1103.5|1103|1103.5|1102.5|2267
1648051000000|2022-03-23 15:56:40|||||||||41
1648051010000|2022-03-23 15:56:50|||||||||427
1648051030000|2022-03-23 15:57:10|||||||||412
1648051040000|2022-03-23 15:57:20|||||||||210
1648051050000|2022-03-23 15:57:30|||||||||158
1648051070000|2022-03-23 15:57:50|1106|1105|1106|1105|1106|1105|1106|1105|378
1648051080000|2022-03-23 15:58:00|||||||||675
1648051090000|2022-03-23 15:58:10|1107|1105.5|1107|1106.5|1107|1106.5|1107|1105.5|387
1648051100000|2022-03-23 15:58:20|1107.5||1108||1108.5||1107.5||568
1648051110000|2022-03-23 15:58:30|1108.5|1107|1109.5|1108.5|1109.5|1108.5|1108.5|1107|1951
1648051120000|2022-03-23 15:58:40|1110.5|1109|1110.5|1109.5|1111|1109.5|1110.5|1109|1273
1648051130000|2022-03-23 15:58:50|1110|1109|1110|1109|1110|1109|1110|1109|278
1648051140000|2022-03-23 15:59:00|1109.5|1108.5|1110|1109|1110|1109|1109.5|1108.5|1508
1648051150000|2022-03-23 15:59:10|||||||||381
1648051160000|2022-03-23 15:59:20|1109.5|1108.5|1110|1108.5|1110|1108.5|1109.5|1108.5|3
1648051180000|2022-03-23 15:59:40|1110.5|1109|1111.5|1110|1111.5|1110|1110.5|1109|492
1648051190000|2022-03-23 15:59:50|1111||1111||1111||1111||1
1648051200000|2022-03-23 16:00:00|1110.5|1109.5|1109.5|1108.5|1110.5|1109.5|1109.5|1108.5|2230
1648051210000|2022-03-23 16:00:10|||||||||54
1648051220000|2022-03-23 16:00:20|||||||||329
1648051230000|2022-03-23 16:00:30|1110.5|1109|1112|1111|1112|1111|1110.5|1109|1597
1648051240000|2022-03-23 16:00:40|1111.5|1110|1111|1109.5|1111.5|1110|1110.5|1109.5|793
1648051250000|2022-03-23 16:00:50|1110.5||1110.5||1110.5||1110.5||0
1648051260000|2022-03-23 16:01:00|1113|1112|1113|1112|1113|1112|1113|1112|496
1648051270000|2022-03-23 16:01:10|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113|1112.5|335829
1648051280000|2022-03-23 16:01:20|1114|1113|1114|1113|1114.5|1113.5|1114|1113|1994
1648051290000|2022-03-23 16:01:30|1114.5|1113.5|1116|1114|1116|1114|1114.5|1113.5|957
1648051300000|2022-03-23 16:01:40|1115.5|1114.5|1116.5|1115.5|1117.5|1115.5|1115.5|1114.5|1704
1648051310000|2022-03-23 16:01:50|||||||||1138
1648051320000|2022-03-23 16:02:00|1116|1115|1116|1115|1116|1115|1116|1115|335615
1648051330000|2022-03-23 16:02:10|||||||||169
1648051340000|2022-03-23 16:02:20|1115.5|1114.5|1117|1116|1117|1116|1115.5|1114.5|1233
1648051350000|2022-03-23 16:02:30|||||||||100
1648051360000|2022-03-23 16:02:40|1119|1118|1119|1118|1119|1118|1119|1118|239
1648051370000|2022-03-23 16:02:50|1120|1118.5|1121|1119.5|1121|1119.5|1119.5|1118.5|1926
1648051380000|2022-03-23 16:03:00|1120.5|1119|1118|1116.5|1120.5|1119|1118|1116.5|2764
1648051400000|2022-03-23 16:03:20|||||||||164
1648051410000|2022-03-23 16:03:30|1119.5|1118.5|1120|1118.5|1120|1118.5|1119.5|1118.5|521
1648051420000|2022-03-23 16:03:40||1119||1119.5||1119.5||1119|286
1648051430000|2022-03-23 16:03:50|||||||||848
1648051440000|2022-03-23 16:04:00|1121||1121||1121||1121||147
1648051450000|2022-03-23 16:04:10|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|1717
1648051460000|2022-03-23 16:04:20|||||||||60
1648051480000|2022-03-23 16:04:40|1121|1119.5|1121|1119.5|1121|1119.5|1120.5|1119.5|49
1648051490000|2022-03-23 16:04:50|1120.5|1118.5|1119.5|1118.5|1120.5|1118.5|1119.5|1118.5|943
1648051500000|2022-03-23 16:05:00|1119|1117.5|1119|1118|1119|1118|1119|1117.5|376
1648051540000|2022-03-23 16:05:40|1120|1118.5|1120|1119|1120|1119|1120|1118.5|676
1648051550000|2022-03-23 16:05:50|1119.5||1119.5||1119.5||1119.5||343
1648051560000|2022-03-23 16:06:00|||||||||598
1648051570000|2022-03-23 16:06:10|1119|1118|1119|1118|1119|1118|1119|1118|1152
1648051580000|2022-03-23 16:06:20|1118.5||1118.5||1118.5||1118.5||95
1648051590000|2022-03-23 16:06:30|||||||||19
1648051600000|2022-03-23 16:06:40||1117.5||1117||1117.5||1116.5|317
1648051610000|2022-03-23 16:06:50|||||||||160
1648051630000|2022-03-23 16:07:10|||||||||52
1648051640000|2022-03-23 16:07:20|1118||1118||1118||1118||115
1648051650000|2022-03-23 16:07:30|1117.5|1116.5|1117|1116.5|1117.5|1116.5|1117|1116.5|358
1648051660000|2022-03-23 16:07:40||1115.5||1115.5||1115.5||1115.5|162
1648051670000|2022-03-23 16:07:50|1116.5||1116.5||1116.5||1116.5||3
1648051690000|2022-03-23 16:08:10|||||||||259
1648051700000|2022-03-23 16:08:20|1119.5|1118|1119|1118|1119.5|1118|1119|1118|132
1648051710000|2022-03-23 16:08:30|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118|279
1648051730000|2022-03-23 16:08:50|1119||1119||1119||1119||80
1648051740000|2022-03-23 16:09:00|1119.5||1119.5||1119.5||1119.5||143
1648051750000|2022-03-23 16:09:10|||||||||237
1648051760000|2022-03-23 16:09:20|||||||||154
1648051770000|2022-03-23 16:09:30|||||||||323
1648051780000|2022-03-23 16:09:40||1119||1119||1119||1119|100
1648051790000|2022-03-23 16:09:50|||||||||919
1648051800000|2022-03-23 16:10:00|1119|1118.5|1119|1118.5|1119|1118.5|1119|1118.5|459
1648051810000|2022-03-23 16:10:10||1118||1118||1118||1118|304
1648051820000|2022-03-23 16:10:20|1118|1117.5|1119|1118|1119|1118|1118|1117.5|106
1648051830000|2022-03-23 16:10:30|||||||||20
1648051840000|2022-03-23 16:10:40|1118.5||1118.5||1118.5||1118.5||45
1648051850000|2022-03-23 16:10:50|||||||||367
1648051860000|2022-03-23 16:11:00||1117.5||1117.5||1117.5||1117.5|846
1648051890000|2022-03-23 16:11:30|||||||||100
1648051910000|2022-03-23 16:11:50|1117.5|1116|1118|1116.5|1118|1116.5|1117.5|1116|383
1648051930000|2022-03-23 16:12:10|1117.5||1117.5||1117.5||1117.5||510
1648051940000|2022-03-23 16:12:20|||||||||110
1648051950000|2022-03-23 16:12:30|||||||||175
1648051960000|2022-03-23 16:12:40|||||||||152
1648051980000|2022-03-23 16:13:00||1116||1116||1116||1116|486
1648052000000|2022-03-23 16:13:20|1117|1115.5|1116.5|1115.5|1117|1115.5|1116.5|1115.5|126
1648052010000|2022-03-23 16:13:30|||||||||2
1648052020000|2022-03-23 16:13:40|1118.5|1117.5|1118|1117.5|1118.5|1118|1118|1117.5|1489
1648052030000|2022-03-23 16:13:50|1117.5|1116|1114|1112.5|1117.5|1116|1114|1112.5|415
1648052040000|2022-03-23 16:14:00|||||||||30
1648052060000|2022-03-23 16:14:20|1113.5|1113|1114|1113|1114|1113|1113.5|1113|340
1648052070000|2022-03-23 16:14:30|||||||||225
1648052090000|2022-03-23 16:14:50|1115|1113.5|1115|1113.5|1115|1113.5|1114.5|1113.5|509
1648052100000|2022-03-23 16:15:00|1114.5|1113|1115.5|1113.5|1115.5|1113.5|1114.5|1113|185
1648052110000|2022-03-23 16:15:10|1115|1113|1114.5|1113|1115|1113|1114.5|1113|0
1648052120000|2022-03-23 16:15:20|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1648052140000|2022-03-23 16:15:40|1115.5|1113|1115|1113|1115.5|1113.5|1115|1113|0
1648052150000|2022-03-23 16:15:50|1115.5|1113.5|1115|1114|1115.5|1114.5|1115|1113.5|0
1648052160000|2022-03-23 16:16:00|1115.5|1114.5|1115.5|1114.5|1116|1115|1115|1114|0
1648052170000|2022-03-23 16:16:10|1116|1115|1116.5|1115|1116.5|1115|1116|1114.5|109
1648052180000|2022-03-23 16:16:20|1116|1114.5|1116|1114.5|1116.5|1114.5|1116|1114.5|0
1648052190000|2022-03-23 16:16:30|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|0
1648052200000|2022-03-23 16:16:40|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|0
1648052220000|2022-03-23 16:17:00|1115.5|1115|1116.5|1115|1116.5|1115|1115.5|1114.5|0
1648052230000|2022-03-23 16:17:10|1116|1114.5|1116.5|1115|1116.5|1115|1116|1114.5|0
1648052260000|2022-03-23 16:17:40|1116|1114.5|1116.5|1115.5|1116.5|1115.5|1116|1114.5|0
1648052270000|2022-03-23 16:17:50|1118|1116.5|1118|1117|1118.5|1117.5|1117.5|1116|538
1648052280000|2022-03-23 16:18:00|1118.5|1117.5|1118|1116|1118.5|1117.5|1118|1116|0
1648052290000|2022-03-23 16:18:10|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|0
1648052310000|2022-03-23 16:18:30|1118|1116|1118.5|1116.5|1118.5|1116.5|1118|1116|0
1648052320000|2022-03-23 16:18:40|1118|1116|1118|1116|1118|1116|1118|1116|0
1648052330000|2022-03-23 16:18:50|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|0
1648052340000|2022-03-23 16:19:00|1118|1116|1118|1116.5|1118.5|1117|1118|1116|0
1648052350000|2022-03-23 16:19:10|1118.5|1117|1119|1117.5|1119|1117.5|1118|1116.5|198
1648052370000|2022-03-23 16:19:30|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|0
1648052380000|2022-03-23 16:19:40|1119|1117.5|1119|1117.5|1119|1117.5|1118.5|1117|224
1648052390000|2022-03-23 16:19:50|1118.5|1117|1120|1118.5|1120|1118.5|1118.5|1117|91
1648052400000|2022-03-23 16:20:00|1119.5|1118|1120|1118.5|1120|1118.5|1119.5|1118|0
1648052410000|2022-03-23 16:20:10|1119.5|1118|1120|1118.5|1120|1118.5|1119.5|1118|0
1648052420000|2022-03-23 16:20:20|1119.5|1118|1119.5|1118|1120|1118.5|1119.5|1118|0
1648052430000|2022-03-23 16:20:30|1120|1118.5|1119.5|1118|1120|1118.5|1119.5|1118|0
1648052440000|2022-03-23 16:20:40|1120|1118.5|1118.5|1117|1120|1118.5|1118.5|1117|133
1648052450000|2022-03-23 16:20:50|1119|1117.5|1117.5|1115.5|1119|1117.5|1117.5|1115.5|251
1648052460000|2022-03-23 16:21:00|1118|1116|1118|1116|1118|1116|1118|1116|0
1648052470000|2022-03-23 16:21:10|1117.5|1115.5|1117.5|1116|1118|1116.5|1117|1115.5|0
1648052480000|2022-03-23 16:21:20|1118|1116.5|1118|1116.5|1118|1116.5|1117|1116|0
1648052500000|2022-03-23 16:21:40|1117.5|1116|1118.5|1117|1118.5|1117|1117|1116|254
1648052540000|2022-03-23 16:22:20|1118|1116.5|1118.5|1117|1118.5|1117|1118|1116.5|0
1648052550000|2022-03-23 16:22:30|1118|1116.5|1118.5|1117|1118.5|1117|1118|1116.5|0
1648052560000|2022-03-23 16:22:40|1118|1117.5|1118.5|1117.5|1119|1118|1118|1117|55
1648052570000|2022-03-23 16:22:50|1119|1118|1119|1117.5|1119|1118|1118.5|1117.5|255
1648052580000|2022-03-23 16:23:00|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|0
1648052590000|2022-03-23 16:23:10|1119|1118.5|1119|1117.5|1119.5|1118.5|1119|1117.5|0
1648052600000|2022-03-23 16:23:20|1119.5|1118|1119|1117.5|1119.5|1118|1119|1117.5|0
1648052610000|2022-03-23 16:23:30|1119.5|1118|1119|1117.5|1119.5|1118|1119|1117.5|0
1648052620000|2022-03-23 16:23:40|1119.5|1118|1119|1117.5|1119.5|1118|1119|1117.5|299
1648052630000|2022-03-23 16:23:50|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|0
1648052650000|2022-03-23 16:24:10|1119|1117.5|1119|1117.5|1119.5|1118|1119|1117.5|184
1648052660000|2022-03-23 16:24:20|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|0
1648052670000|2022-03-23 16:24:30|1119|1117.5|1119|1118|1119.5|1118.5|1119|1117.5|0
1648052680000|2022-03-23 16:24:40|1119.5|1118.5|1119|1118|1119.5|1118.5|1119|1118|0
1648052690000|2022-03-23 16:24:50|1119.5|1118.5|1119.5|1118|1120|1118.5|1119.5|1118|63
1648052700000|2022-03-23 16:25:00|1120|1119|1119.5|1118.5|1120|1119|1119.5|1118.5|0
1648052710000|2022-03-23 16:25:10|1120|1119|1120|1119|1120.5|1119|1119.5|1118.5|249
1648052720000|2022-03-23 16:25:20|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|0
1648052730000|2022-03-23 16:25:30|1120|1119|1121|1120|1121|1120|1119.5|1118.5|467
1648052740000|2022-03-23 16:25:40|1120.5|1119.5|1120.5|1119.5|1121|1120|1120.5|1119.5|0
1648052750000|2022-03-23 16:25:50|1121|1120|1121|1119.5|1121|1120|1120.5|1119.5|223
1648052760000|2022-03-23 16:26:00|1121.5|1120|1122|1120.5|1122|1120.5|1121|1120|145
1648052770000|2022-03-23 16:26:10|1121.5|1120|1122|1121|1122|1121|1121.5|1120|40
1648052790000|2022-03-23 16:26:30|1121.5|1120.5|1121.5|1120|1122|1121|1121.5|1120|0
1648052810000|2022-03-23 16:26:50|1122|1120.5|1120.5|1119.5|1122|1121|1120.5|1119.5|400
1648052820000|2022-03-23 16:27:00|1121|1120|1121|1120|1121|1120|1120.5|1119.5|0
1648052830000|2022-03-23 16:27:10|1120.5|1119.5|1121|1119.5|1121.5|1120|1120.5|1119.5|0
1648052840000|2022-03-23 16:27:20|1121.5|1120|1120.5|1119|1121.5|1120|1120.5|1119|2
1648052850000|2022-03-23 16:27:30|1121|1119.5|1121|1119.5|1121|1119.5|1120.5|1119|0
1648052870000|2022-03-23 16:27:50|1120.5|1119|1121|1119.5|1121.5|1120|1120.5|1119|0
1648052880000|2022-03-23 16:28:00|1120.5|1120|1120.5|1119|1121|1120|1120.5|1119|314
1648052900000|2022-03-23 16:28:20|1121|1119.5|1120.5|1119.5|1121|1120|1120.5|1119|108
1648052910000|2022-03-23 16:28:30|1121|1120|1121|1120|1121|1120|1120.5|1119.5|80
1648052920000|2022-03-23 16:28:40|1120.5|1119.5|1120.5|1119|1121|1120|1120.5|1119|0
1648052930000|2022-03-23 16:28:50|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|0
1648052940000|2022-03-23 16:29:00|1120.5|1119|1120.5|1118.5|1120.5|1119|1120|1118|0
1648052950000|2022-03-23 16:29:10|1120|1118|1120.5|1118.5|1120.5|1118.5|1120|1118|0
1648052960000|2022-03-23 16:29:20|1120|1119.5|1120|1118.5|1120.5|1119.5|1119.5|1118|673
1648052970000|2022-03-23 16:29:30|1119.5|1118|1119.5|1118|1120|1118.5|1119|1117.5|206
1648052980000|2022-03-23 16:29:40|1120|1118.5|1122|1120.5|1122|1120.5|1119.5|1118|819
1648052990000|2022-03-23 16:29:50|1121.5|1120|1122.5|1120.5|1122.5|1120.5|1121.5|1120|12
1648108800000|2022-03-24 08:00:00|1129|1126|1129|1125.5|1129|1126|1128.5|1125.5|2634
1648108820000|2022-03-24 08:00:20|1125.5|1126|1125.5|1121.5|1125.5|1126|1125.5|1121|257
1648108830000|2022-03-24 08:00:30|1124.5|1122|1124.5|1121.5|1124.5|1123|1124.5|1120.5|2
1648108840000|2022-03-24 08:00:40|1122|1118|1122|1118|1122|1118|1122|1118|532
1648108850000|2022-03-24 08:00:50|1124.5|1119.5|1125|1122|1125|1122|1122|1119.5|639
1648108870000|2022-03-24 08:01:10|1124|1121|1124|1121.5|1124|1121.5|1123.5|1121|73
1648108880000|2022-03-24 08:01:20|1125|1122|1124|1122|1125|1122|1124|1122|1116
1648108890000|2022-03-24 08:01:30||1122.5||1121.5||1122.5||1121.5|76
1648108900000|2022-03-24 08:01:40|1123.5|1122|1123.5|1120.5|1123.5|1122|1123.5|1120.5|2012
1648108910000|2022-03-24 08:01:50|1123|1121|1123.5|1121|1123.5|1121|1123|1121|0
1648108920000|2022-03-24 08:02:00|1122|1118.5|1121|1118.5|1122|1119|1121|1117.5|295
1648108930000|2022-03-24 08:02:10|1124|1120|1122.5|1120.5|1124|1120.5|1122.5|1120|228
1648108940000|2022-03-24 08:02:20|1120|1117.5|1120|1118|1120|1118|1120|1117.5|182
1648108950000|2022-03-24 08:02:30|1122.5|1118.5|1122|1120.5|1122.5|1121|1121|1118.5|1973
1648108960000|2022-03-24 08:02:40|1123|1120|1122|1120|1123|1120|1122|1120|67
1648108980000|2022-03-24 08:03:00|||||||||104
1648109010000|2022-03-24 08:03:30|1121.5|1119|1121.5|1119|1121.5|1119|1121.5|1119|184
1648109020000|2022-03-24 08:03:40|1123|1119.5|1122.5|1119.5|1123|1119.5|1122.5|1119.5|54
1648109040000|2022-03-24 08:04:00|||||||||396
1648109050000|2022-03-24 08:04:10|||||||||162
1648109060000|2022-03-24 08:04:20|||||||||113
1648109070000|2022-03-24 08:04:30|1122|1120|1122|1119.5|1122|1120|1122|1119.5|387
1648109100000|2022-03-24 08:05:00|1123|1118.5|1123|1119|1123|1119|1123|1118.5|185
1648109110000|2022-03-24 08:05:10|1122.5|1119.5|1123|1120|1123|1120|1122.5|1119.5|86
1648109150000|2022-03-24 08:05:50|||||||||106
1648109160000|2022-03-24 08:06:00|1125.5|1123.5|1128|1125|1128|1125|1125.5|1123.5|3219
1648109170000|2022-03-24 08:06:10|1131|1127|1134|1131|1134|1131|1131|1127|75
1648109180000|2022-03-24 08:06:20||1132||1132||1132||1132|0
1648109190000|2022-03-24 08:06:30|1132|1130|1131.5|1128|1132|1130|1130|1127|105
1648109200000|2022-03-24 08:06:40|1131|1128.5|1131|1128.5|1131|1128.5|1131|1128.5|0
1648109210000|2022-03-24 08:06:50|||||||||443
1648109230000|2022-03-24 08:07:10|1132|1130|1132|1130|1132|1130|1132|1130|8
1648109240000|2022-03-24 08:07:20||1129.5||1129.5||1129.5||1129.5|0
1648109250000|2022-03-24 08:07:30|1134|1131|1134|1131|1134|1131|1134|1131|113
1648109260000|2022-03-24 08:07:40|1135|1132|1135|1132|1135|1132|1135|1132|0
1648109270000|2022-03-24 08:07:50|1136.5|1133|1136|1133.5|1136.5|1133.5|1136|1133|200
1648109280000|2022-03-24 08:08:00|1137|1134|1138|1135|1138.5|1136|1136.5|1133.5|639
1648109290000|2022-03-24 08:08:10|1137.5||1137||1137.5||1137||140
1648109310000|2022-03-24 08:08:30|1137.5|1135.5|1133|1130.5|1137.5|1135.5|1133|1130.5|165
1648109320000|2022-03-24 08:08:40|1134|1131|1134.5|1131.5|1135|1131.5|1134|1130.5|150
1648109330000|2022-03-24 08:08:50|1135|1132.5|1135|1132.5|1135|1132.5|1135|1132.5|0
1648109340000|2022-03-24 08:09:00|1134.5|1131.5|1136.5|1133.5|1136.5|1133.5|1134|1131.5|310
1648109350000|2022-03-24 08:09:10||1134||1134||1134||1134|10
1648109360000|2022-03-24 08:09:20|1136|1131.5|1134.5|1131.5|1136|1131.5|1134.5|1131.5|202
1648109370000|2022-03-24 08:09:30|1135|1132.5|1134.5|1132.5|1135|1132.5|1134.5|1132|0
1648109390000|2022-03-24 08:09:50|1134|1130|1132.5|1130|1134|1130|1132.5|1130|41
1648109400000|2022-03-24 08:10:00|1133|1131|1136|1133|1136|1133|1133|1131|71
1648109410000|2022-03-24 08:10:10|1134.5|1132|1134.5|1132|1134.5|1132|1134.5|1132|154
1648109420000|2022-03-24 08:10:20|1135|1132.5|1135|1132.5|1135|1132.5|1135|1132.5|0
1648109430000|2022-03-24 08:10:30||1133||1133||1133||1133|0
1648109440000|2022-03-24 08:10:40|1136|1133.5|1135.5|1134|1136|1134|1135.5|1133.5|0
1648109450000|2022-03-24 08:10:50|1136.5|1134.5|1139|1136|1139|1136|1136|1134.5|338
1648109460000|2022-03-24 08:11:00|1140|1137|1140|1137|1141|1138.5|1140|1137|0
1648109470000|2022-03-24 08:11:10||1137.5||1137.5||1137.5||1137.5|0
1648109480000|2022-03-24 08:11:20||1138||1138||1138||1138|0
1648109500000|2022-03-24 08:11:40||1138.5||1138.5||1138.5||1138.5|0
1648109510000|2022-03-24 08:11:50|1139.5|1138|1140|1137|1140|1138|1138.5|1136|740
1648109520000|2022-03-24 08:12:00|1139.5|1137.5|1139|1136|1139.5|1138.5|1139|1136|56
1648109530000|2022-03-24 08:12:10|1139.5|1137|1139.5|1137.5|1139.5|1137.5|1139.5|1137|0
1648109540000|2022-03-24 08:12:20|1139||1139||1139||1139||0
1648109550000|2022-03-24 08:12:30|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|197
1648109560000|2022-03-24 08:12:40|1138.5|1135.5|1138|1135.5|1138.5|1135.5|1138|1135.5|240
1648109610000|2022-03-24 08:13:30|1137.5|1136.5|1137.5|1135.5|1137.5|1136.5|1137.5|1135.5|0
1648109640000|2022-03-24 08:14:00|||||||||263
1648109670000|2022-03-24 08:14:30||1136||1136||1136||1136|0
1648109680000|2022-03-24 08:14:40|1138.5|1136.5|1138.5|1136.5|1138.5|1136.5|1138.5|1136.5|413
1648109690000|2022-03-24 08:14:50|1137.5|1136|1137|1134.5|1138|1136|1137|1134.5|53
1648109700000|2022-03-24 08:15:00|1136|1134|1136|1134|1136|1134|1136|1134|549
1648109710000|2022-03-24 08:15:10|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|174
1648109720000|2022-03-24 08:15:20|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|150
1648109740000|2022-03-24 08:15:40|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|175
1648109750000|2022-03-24 08:15:50||1135||1135||1135||1135|87
1648109770000|2022-03-24 08:16:10|1136.5||1136.5||1136.5||1136.5||0
1648109790000|2022-03-24 08:16:30|1140|1139|1143|1141|1143|1141|1140|1138|1606
1648109800000|2022-03-24 08:16:40|1142.5|1140.5|1142.5|1141|1142.5|1141|1142.5|1140.5|54
1648109810000|2022-03-24 08:16:50|||||||||1185
1648109830000|2022-03-24 08:17:10|1140.5|1138|1140|1138|1140.5|1138|1140|1138|337
1648109870000|2022-03-24 08:17:50|1142.5|1138.5|1142|1140.5|1142.5|1141|1142|1138.5|182
1648109880000|2022-03-24 08:18:00|1141|1139.5|1140.5|1139|1141|1139.5|1140.5|1139|172
1648109900000|2022-03-24 08:18:20|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|238
1648109950000|2022-03-24 08:19:10|1139|1137|1139|1137|1139.5|1137|1139|1137|335
1648109960000|2022-03-24 08:19:20|1139.5|1138|1140|1138|1140|1138|1139.5|1138|0
1648109980000|2022-03-24 08:19:40|1140.5|1139|1140|1138.5|1141|1139|1140|1138|310
1648109990000|2022-03-24 08:19:50|1140.5||1140||1140.5||1140||0
1648110000000|2022-03-24 08:20:00||1137.5||1137.5||1137.5||1137.5|213
1648110010000|2022-03-24 08:20:10||1137||1137||1137||1137|1
1648110030000|2022-03-24 08:20:30|1139|1136.5|1139|1136.5|1139|1136.5|1139|1136.5|0
1648110040000|2022-03-24 08:20:40|1140|1137|1140|1138|1140|1138|1140|1137|91
1648110050000|2022-03-24 08:20:50|1140.5|1137.5|1140|1137.5|1140.5|1137.5|1140|1137.5|0
1648110140000|2022-03-24 08:22:20|1137|1135|1137|1135|1137|1135|1137|1135|0
1648110160000|2022-03-24 08:22:40|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|300
1648110170000|2022-03-24 08:22:50|1139|1137.5|1138.5|1137.5|1139|1137.5|1138.5|1137.5|0
1648110230000|2022-03-24 08:23:50|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|275
1648110240000|2022-03-24 08:24:00|1137||1137||1137||1137||0
1648110250000|2022-03-24 08:24:10|1136|1134|1134.5|1132.5|1136|1134|1134.5|1132|914
1648110260000|2022-03-24 08:24:20|1137|1133|1139|1137.5|1139|1137.5|1137|1133|339
1648110270000|2022-03-24 08:24:30||1138||1137.5||1138||1137|150
1648110280000|2022-03-24 08:24:40|||||||||395
1648110310000|2022-03-24 08:25:10|1137|1135|1137|1135.5|1137|1135.5|1137|1135|160
1648110330000|2022-03-24 08:25:30||1136||1135.5||1136||1135.5|0
1648110340000|2022-03-24 08:25:40|1136.5||1136.5||1136.5||1136.5||0
1648110350000|2022-03-24 08:25:50|1136|1134|1136|1134|1136|1134|1136|1134|162
1648110370000|2022-03-24 08:26:10|1139|1137.5|1138.5|1137.5|1139|1137.5|1138.5|1137.5|141
1648110380000|2022-03-24 08:26:20|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|1
1648110410000|2022-03-24 08:26:50|1139|1136.5|1138.5|1138|1139|1138|1138.5|1136.5|33
1648110420000|2022-03-24 08:27:00||1137.5||1137.5||1137.5||1137.5|100
1648110430000|2022-03-24 08:27:10|1138|1137|1138|1137|1138|1137|1138|1137|91
1648110440000|2022-03-24 08:27:20|1138.5||1138.5||1138.5||1138.5||50
1648110450000|2022-03-24 08:27:30|1138||1138||1138||1138||0
1648110460000|2022-03-24 08:27:40|1139|1138|1138.5|1137|1139|1138|1138.5|1137|253
1648110470000|2022-03-24 08:27:50|1138|1136.5|1138|1136|1138|1136.5|1138|1136|0
1648110480000|2022-03-24 08:28:00|1137.5||1137.5||1137.5||1137.5||642
1648110490000|2022-03-24 08:28:10|1138|1135|1137.5|1135|1138|1135|1137.5|1135|1295
1648110510000|2022-03-24 08:28:30|1136.5|1133.5|1135.5|1134|1136.5|1134|1134|1133|160
1648110520000|2022-03-24 08:28:40|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|0
1648110530000|2022-03-24 08:28:50|1138.5|1137.5|1139.5|1137.5|1140.5|1138.5|1138.5|1137.5|1187
1648110540000|2022-03-24 08:29:00|1139|1136|1140.5|1138.5|1140.5|1138.5|1138.5|1136|283
1648110550000|2022-03-24 08:29:10|1141.5|1139.5|1141|1139.5|1141.5|1140|1141|1139.5|150
1648110560000|2022-03-24 08:29:20|1140.5|1138.5|1140|1139|1140.5|1139|1139|1138|296
1648110580000|2022-03-24 08:29:40||1138.5||1138.5||1138.5||1138.5|152
1648110590000|2022-03-24 08:29:50||1138||1138||1138||1138|712
1648110600000|2022-03-24 08:30:00|1139.5|1138.5|1140|1138.5|1140|1138.5|1139.5|1138.5|100
1648110630000|2022-03-24 08:30:30|1143.5|1142|1142|1141|1143.5|1142|1142|1140.5|2902
1648110640000|2022-03-24 08:30:40|||||||||321
1648110650000|2022-03-24 08:30:50|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|175
1648110660000|2022-03-24 08:31:00|1139.5||1140||1140||1139.5||136
1648110670000|2022-03-24 08:31:10|1145.5|1143.5|1145.5|1143.5|1145.5|1143.5|1145.5|1143.5|1035
1648110680000|2022-03-24 08:31:20|||||||||9
1648110690000|2022-03-24 08:31:30||1144.5||1144.5||1144.5||1144.5|69
1648110700000|2022-03-24 08:31:40|1145|1143.5|1144|1142.5|1145|1143.5|1144|1142.5|404
1648110750000|2022-03-24 08:32:30|1146|1144.5|1145.5|1144.5|1146|1144.5|1145.5|1144.5|935
1648110760000|2022-03-24 08:32:40|1145|1144|1145.5|1144|1145.5|1144.5|1145|1143.5|653
1648110770000|2022-03-24 08:32:50||1144.5||1144.5||1144.5||1144.5|1161
1648110780000|2022-03-24 08:33:00||1144||1144||1144||1144|713
1648110800000|2022-03-24 08:33:20|||||||||129
1648110810000|2022-03-24 08:33:30|1145||1145.5||1145.5||1145||1361
1648110820000|2022-03-24 08:33:40|||||||||850
1648110830000|2022-03-24 08:33:50||1144.5||1144.5||1144.5||1144|47
1648110840000|2022-03-24 08:34:00|1145|1145|1146|1145|1146|1145|1145|1145|174
1648110850000|2022-03-24 08:34:10|1145.5||1145.5||1145.5||1145.5||0
1648110860000|2022-03-24 08:34:20|1146|1144|1145.5|1144|1146|1144|1145.5|1143.5|476
1648110870000|2022-03-24 08:34:30|1146|1144.5|1146|1145|1146|1145|1146|1144.5|9
1648110880000|2022-03-24 08:34:40|1148|1146|1147|1146|1148|1146|1147|1146|59
1648110890000|2022-03-24 08:34:50|1146.5|1145|1146.5|1145|1146.5|1145|1146.5|1145|80
1648110920000|2022-03-24 08:35:20|1146|1144.5|1146|1144.5|1146|1144.5|1146|1144.5|0
1648110930000|2022-03-24 08:35:30|1145.5||1145.5||1145.5||1145.5||0
1648110940000|2022-03-24 08:35:40|1147|1145|1147|1145.5|1147|1145.5|1147|1145|29
1648110970000|2022-03-24 08:36:10||1146||1145.5||1146||1145.5|0
1648111030000|2022-03-24 08:37:10|1148.5|1148|1151|1148|1151|1149|1148.5|1148|286
1648111040000|2022-03-24 08:37:20||1149||1149.5||1149.5||1149|507
1648111050000|2022-03-24 08:37:30|1150.5|1148.5|1150.5|1149|1150.5|1149|1150|1148.5|4231
1648111060000|2022-03-24 08:37:40|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|62
1648111080000|2022-03-24 08:38:00|||||||||383
1648111090000|2022-03-24 08:38:10|1150.5|1150|1150.5|1149.5|1151|1150|1150|1148|646
1648111100000|2022-03-24 08:38:20||1149||1149||1149||1149|134
1648111110000|2022-03-24 08:38:30|1149.5|1148.5|1150.5|1149|1150.5|1149|1149.5|1148.5|49
1648111120000|2022-03-24 08:38:40|1150|1149.5|1150.5|1149|1150.5|1149.5|1150|1148.5|516
1648111130000|2022-03-24 08:38:50|1153.5|1152|1153.5|1152|1153.5|1152|1153.5|1152|1582
1648111140000|2022-03-24 08:39:00|1153||1153||1153.5||1152.5||1410
1648111150000|2022-03-24 08:39:10|1152.5||1153||1153||1152.5||5090
1648111180000|2022-03-24 08:39:40|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|138
1648111190000|2022-03-24 08:39:50|||||||||11
1648111200000|2022-03-24 08:40:00|1154|1155.5|1157|1155.5|1158|1155.5|1154|1155.5|1461
1648111220000|2022-03-24 08:40:20||1155||1155.5||1155.5||1155|900
1648111260000|2022-03-24 08:41:00|||||||||375
1648111290000|2022-03-24 08:41:30|||||||||215
1648111300000|2022-03-24 08:41:40|1156|1155|1154.5|1153.5|1156|1155|1154.5|1153|539
1648111310000|2022-03-24 08:41:50||1153||1152.5||1153||1152.5|650
1648111320000|2022-03-24 08:42:00|1154|1152|1154.5|1153|1154.5|1153|1153.5|1152|608
1648111370000|2022-03-24 08:42:50|1153.5|1152|1153.5|1152|1153.5|1152|1153.5|1152|390
1648111380000|2022-03-24 08:43:00|1153|1151|1152.5|1151|1153|1151|1152.5|1151|150
1648111390000|2022-03-24 08:43:10||1150||1150.5||1150.5||1150|48
1648111400000|2022-03-24 08:43:20|1150.5|1151|1152|1150|1152|1151|1150.5|1149|409
1648111410000|2022-03-24 08:43:30|1151.5||1151.5||1151.5||1151.5||10
1648111430000|2022-03-24 08:43:50|||||||||265
1648111460000|2022-03-24 08:44:20|1151|1152|1153.5|1152|1153.5|1152|1151|1152|1331
1648111470000|2022-03-24 08:44:30|1153||1153||1153||1153||0
1648111480000|2022-03-24 08:44:40||1151.5||1152||1152||1151.5|89
1648111490000|2022-03-24 08:44:50|1153.5||1154||1154||1153.5||83
1648111500000|2022-03-24 08:45:00|1153.5|1152.5|1153|1152|1153.5|1152.5|1153|1152|90
1648111520000|2022-03-24 08:45:20||1151.5||1151.5||1151.5||1151.5|171
1648111530000|2022-03-24 08:45:30|1155|1154|1155|1154|1155|1154|1155|1154|230
1648111540000|2022-03-24 08:45:40|1154.5|1153|1154|1153|1154.5|1153|1154|1153|11
1648111550000|2022-03-24 08:45:50||1152.5||1152||1152.5||1152|57
1648111560000|2022-03-24 08:46:00|1154.5|1153.5|1154.5|1153|1154.5|1153.5|1154.5|1153|451
1648111570000|2022-03-24 08:46:10|1154|1152|1154|1152.5|1154|1152.5|1154|1152|150
1648111580000|2022-03-24 08:46:20|||||||||188
1648111590000|2022-03-24 08:46:30|1152.5|1151|1152|1150|1152.5|1151|1152|1150|17
1648111610000|2022-03-24 08:46:50|1151.5||1151.5||1151.5||1151.5||0
1648111620000|2022-03-24 08:47:00|1153|1151|1153.5|1152|1154|1152|1153|1151|151
1648111630000|2022-03-24 08:47:10|1153|1151|1153|1151|1153|1151|1153|1151|0
1648111670000|2022-03-24 08:47:50|||||||||150
1648111680000|2022-03-24 08:48:00|1152.5|1150|1151.5|1150|1152.5|1150|1150.5|1150|1423
1648111690000|2022-03-24 08:48:10|||||||||225
1648111700000|2022-03-24 08:48:20|1151||1151||1151||1151||516
1648111720000|2022-03-24 08:48:40|1150.5|1148.5|1151|1149.5|1151|1150|1150.5|1148.5|1387
1648111750000|2022-03-24 08:49:10|||||||||1328
1648111760000|2022-03-24 08:49:20|1150.5||1150.5||1150.5||1150.5||1477
1648111770000|2022-03-24 08:49:30|1150|1148.5|1150.5|1149|1150.5|1149|1150|1148.5|1059
1648111780000|2022-03-24 08:49:40|1150||1150.5||1150.5||1150||587
1648111790000|2022-03-24 08:49:50|1150|1149.5|1150.5|1149.5|1150.5|1149.5|1150|1149.5|593
1648111800000|2022-03-24 08:50:00|1150||1150.5||1150.5||1150||346
1648111890000|2022-03-24 08:51:30|1150|1149|1150.5|1149.5|1150.5|1149.5|1150|1149|287
1648111900000|2022-03-24 08:51:40|1150|1150|1151.5|1150.5|1151.5|1150.5|1150|1150|362
1648111910000|2022-03-24 08:51:50|1151||1151.5||1151.5||1151||100
1648111950000|2022-03-24 08:52:30|1151|1151|1152|1151|1152|1151|1151|1151|180
1648111960000|2022-03-24 08:52:40|1151.5||1151.5||1151.5||1151.5||103
1648111970000|2022-03-24 08:52:50|1152||1152||1152.5||1152||274
1648111980000|2022-03-24 08:53:00|1152.5|1151.5|1153.5|1152|1153.5|1152.5|1152.5|1151.5|206
1648111990000|2022-03-24 08:53:10|1153|1151.5|1153|1151.5|1153|1151.5|1153|1151.5|201
1648112040000|2022-03-24 08:54:00|||||||||72
1648112090000|2022-03-24 08:54:50|1152.5||1152.5||1152.5||1152.5||0
1648112100000|2022-03-24 08:55:00|1152|1150.5|1151.5|1150.5|1152|1150.5|1151.5|1150|163
1648112110000|2022-03-24 08:55:10|1151||1151||1151||1151||114
1648112120000|2022-03-24 08:55:20|1149.5|1147|1147.5|1146|1149.5|1147|1147.5|1146|51
1648112130000|2022-03-24 08:55:30|1147|1144.5|1146.5|1144.5|1147|1144.5|1146|1144.5|150
1648112160000|2022-03-24 08:56:00|1147|1146|1147|1146|1147|1146|1147|1146|42
1648112170000|2022-03-24 08:56:10|||||||||163
1648112230000|2022-03-24 08:57:10|1148.5|1146.5|1149|1147.5|1149|1147.5|1148.5|1146.5|8
1648112240000|2022-03-24 08:57:20||1148||1148||1148||1148|453
1648112250000|2022-03-24 08:57:30|1148.5|1146.5|1148|1146.5|1148.5|1146.5|1148|1146.5|74
1648112290000|2022-03-24 08:58:10|||||||||2500
1648112300000|2022-03-24 08:58:20|1147.5|1145.5|1147.5|1146|1147.5|1146|1147.5|1145.5|150
1648112310000|2022-03-24 08:58:30|1147|1144.5|1146|1144.5|1147|1144.5|1146|1144.5|11
1648112320000|2022-03-24 08:58:40|1145.5|1143.5|1145|1144|1145.5|1144|1144.5|1143|136
1648112340000|2022-03-24 08:59:00|1145.5||1145.5||1145.5||1145.5||161
1648112350000|2022-03-24 08:59:10||1142.5||1143||1143||1142.5|23
1648112380000|2022-03-24 08:59:40|1144.5|1142.5|1143.5|1141.5|1144.5|1142.5|1143.5|1141.5|2
1648112390000|2022-03-24 08:59:50|1143|1141|1142.5|1141|1143|1141|1142.5|1141|12
1648112400000|2022-03-24 09:00:00|1144|1142.5|1142.5|1141|1144|1142.5|1142.5|1141|509
1648112410000|2022-03-24 09:00:10|1142|1140.5|1141.5|1139.5|1142|1140.5|1141.5|1139.5|0
1648112420000|2022-03-24 09:00:20||1140||1140||1140||1140|0
1648112430000|2022-03-24 09:00:30|||||||||1000
1648112450000|2022-03-24 09:00:50|1139.5|1138|1139|1138|1139.5|1138|1139|1138|152
1648112480000|2022-03-24 09:01:20|1138.5||1139||1139||1138.5||338
1648112490000|2022-03-24 09:01:30|1138|1136.5|1138.5|1137.5|1138.5|1137.5|1138|1136.5|250
1648112500000|2022-03-24 09:01:40|1138|1137|1137.5|1136|1138|1137|1137.5|1136|103
1648112560000|2022-03-24 09:02:40|1137||1137||1137||1137||84
1648112600000|2022-03-24 09:03:20||1135.5||1136||1136||1135.5|0
1648112620000|2022-03-24 09:03:40|||||||||32
1648112630000|2022-03-24 09:03:50|||||||||43
1648112640000|2022-03-24 09:04:00|1135.5|1134|1135.5|1134.5|1135.5|1134.5|1134.5|1134|183
1648112650000|2022-03-24 09:04:10|1135||1135||1135.5||1135||71
1648112670000|2022-03-24 09:04:30|1136||1136||1136||1136||234
1648112680000|2022-03-24 09:04:40||1135||1135||1135||1135|0
1648112700000|2022-03-24 09:05:00|1137|1136|1137|1136|1137|1136|1137|1136|142
1648112740000|2022-03-24 09:05:40|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|257
1648112750000|2022-03-24 09:05:50||1138.5||1138||1138.5||1138|11
1648112770000|2022-03-24 09:06:10|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|29
1648112820000|2022-03-24 09:07:00|||||||||613
1648112830000|2022-03-24 09:07:10|1138.5|1136|1137.5|1136|1138.5|1136|1137.5|1136|1
1648112870000|2022-03-24 09:07:50|||||||||855
1648112880000|2022-03-24 09:08:00|1137||1137||1137||1137||0
1648112900000|2022-03-24 09:08:20|||||||||142
1648112930000|2022-03-24 09:08:50|1136.5||1136.5||1136.5||1136.5||24
1648112940000|2022-03-24 09:09:00|1135.5|1135.5|1135.5|1134.5|1135.5|1135.5|1135.5|1134.5|59
1648112950000|2022-03-24 09:09:10|||||||||148
1648112960000|2022-03-24 09:09:20|1135||1135||1135||1135||0
1648112970000|2022-03-24 09:09:30||1133.5||1134||1134||1133.5|153
1648113010000|2022-03-24 09:10:10|||||||||66924
1648113020000|2022-03-24 09:10:20|||||||||83
1648113030000|2022-03-24 09:10:30|1134.5|1133.5|1136.5|1134.5|1136.5|1134.5|1134.5|1133|131
1648113040000|2022-03-24 09:10:40|1135.5|1132|1134|1132.5|1135.5|1133|1134|1132|63
1648113110000|2022-03-24 09:11:50|1133.5||1133.5||1133.5||1133.5||72
1648113120000|2022-03-24 09:12:00|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|1327
1648113130000|2022-03-24 09:12:10|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|0
1648113140000|2022-03-24 09:12:20|1135|1133.5|1135.5|1134.5|1135.5|1134.5|1135|1133.5|70
1648113210000|2022-03-24 09:13:30|1138.5|1136|1138.5|1136|1138.5|1136|1138.5|1136|176
1648113220000|2022-03-24 09:13:40||1136.5||1137||1137||1136.5|0
1648113230000|2022-03-24 09:13:50|||||||||2000
1648113260000|2022-03-24 09:14:20|1137.5|1137.5|1136|1134.5|1137.5|1137.5|1136|1134|44
1648113270000|2022-03-24 09:14:30|1135.5||1135.5||1135.5||1135.5||519
1648113340000|2022-03-24 09:15:40|||||||||473
1648113350000|2022-03-24 09:15:50|1135|1133|1135|1133|1135|1133|1135|1133|191
1648113360000|2022-03-24 09:16:00|1134|1132.5|1133|1132|1134|1132.5|1133|1131.5|51
1648113410000|2022-03-24 09:16:50|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|158
1648113420000|2022-03-24 09:17:00|1131|1130|1131|1130.5|1131|1130.5|1131|1130|1022
1648113430000|2022-03-24 09:17:10|1131.5|1131|1131.5|1131|1131.5|1131|1131|1131|1912
1648113440000|2022-03-24 09:17:20|||||||||1440
1648113450000|2022-03-24 09:17:30||1130.5||1130.5||1130.5||1130.5|142
1648113480000|2022-03-24 09:18:00|||||||||3084
1648113490000|2022-03-24 09:18:10|1130.5|1129.5|1131|1129.5|1131|1129.5|1130.5|1129.5|13
1648113570000|2022-03-24 09:19:30|||||||||800
1648113580000|2022-03-24 09:19:40|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|3922
1648113600000|2022-03-24 09:20:00|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|1208
1648113610000|2022-03-24 09:20:10|1135.5|1134|1135|1134|1135.5|1134|1135|1134|3425
1648113620000|2022-03-24 09:20:20|1139.5|1137|1139.5|1138|1139.5|1138|1139.5|1137|47
1648113630000|2022-03-24 09:20:30|1139||1139||1139||1139||0
1648113650000|2022-03-24 09:20:50|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|398
1648113690000|2022-03-24 09:21:30|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|66
1648113740000|2022-03-24 09:22:20|||||||||449
1648113760000|2022-03-24 09:22:40|1136|1134|1135.5|1134|1136|1134.5|1135.5|1134|265
1648113770000|2022-03-24 09:22:50|1137.5|1135.5|1137.5|1135.5|1137.5|1135.5|1137.5|1135.5|650
1648113780000|2022-03-24 09:23:00|1136.5|1136|1136|1135.5|1137.5|1136|1136|1135.5|16
1648113800000|2022-03-24 09:23:20||1135||1135||1135||1135|124
1648113820000|2022-03-24 09:23:40|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|90
1648113860000|2022-03-24 09:24:20|1135||1135||1135||1135||0
1648113890000|2022-03-24 09:24:50|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|92
1648113910000|2022-03-24 09:25:10|1134|1134|1135|1134|1135|1134|1134|1134|885
1648113930000|2022-03-24 09:25:30|||||||||221
1648113950000|2022-03-24 09:25:50|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|655
1648113960000|2022-03-24 09:26:00|1138|1136.5|1138|1136.5|1138.5|1136.5|1138|1136.5|15
1648113970000|2022-03-24 09:26:10|1138.5|1137|1138|1136.5|1138.5|1137|1138|1136.5|62
1648113980000|2022-03-24 09:26:20|1137.5|1136|1139.5|1138|1139.5|1138|1137.5|1136|280
1648113990000|2022-03-24 09:26:30|1140|1138.5|1139.5|1138.5|1140|1138.5|1139.5|1138.5|2424
1648114010000|2022-03-24 09:26:50||1138||1138||1138||1138|218
1648114020000|2022-03-24 09:27:00|||||||||1557
1648114040000|2022-03-24 09:27:20|1138.5|1137.5|1139|1137.5|1139|1137.5|1138.5|1137.5|23
1648114060000|2022-03-24 09:27:40|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|33
1648114070000|2022-03-24 09:27:50|1139||1139||1139||1139||0
1648114080000|2022-03-24 09:28:00||1137.5||1137.5||1137.5||1137.5|164
1648114100000|2022-03-24 09:28:20||1138||1138||1138||1138|0
1648114150000|2022-03-24 09:29:10|1138.5|1137.5|1138|1137.5|1138.5|1137.5|1138|1137.5|266
1648114190000|2022-03-24 09:29:50||1137||1137||1137||1137|11
1648114210000|2022-03-24 09:30:10|1139.5|1137.5|1139.5|1138.5|1139.5|1138.5|1139.5|1137.5|354
1648114260000|2022-03-24 09:31:00|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|117
1648114290000|2022-03-24 09:31:30||1138||1137.5||1138||1137.5|9
1648114480000|2022-03-24 09:34:40|1138.5||1138.5||1138.5||1138.5||108
1648114560000|2022-03-24 09:36:00|1140.5|1139|1141|1139|1142.5|1141|1140.5|1139|1241
1648114570000|2022-03-24 09:36:10||1139.5||1139.5||1139.5||1139.5|0
1648114580000|2022-03-24 09:36:20|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|150
1648114590000|2022-03-24 09:36:30|1142||1141.5||1142||1141.5||0
1648114620000|2022-03-24 09:37:00|1139.5|1138|1138.5|1137.5|1139.5|1138|1138.5|1137.5|240
1648114650000|2022-03-24 09:37:30|||||||||228
1648114660000|2022-03-24 09:37:40|1139.5|1138|1140|1138.5|1140|1138.5|1139.5|1138|416
1648114710000|2022-03-24 09:38:30|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|10
1648114720000|2022-03-24 09:38:40|1139||1139||1139||1139||0
1648114800000|2022-03-24 09:40:00|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|21
1648114860000|2022-03-24 09:41:00|||||||||402
1648114950000|2022-03-24 09:42:30||1139||1139||1139||1139|0
1648114990000|2022-03-24 09:43:10|1141|1139.5|1141|1139.5|1141|1140|1141|1139.5|174
1648115000000|2022-03-24 09:43:20|1139.5|1138.5|1138|1136.5|1139.5|1138.5|1138|1136.5|6991
1648115010000|2022-03-24 09:43:30|1137.5|1137|1137.5|1136.5|1137.5|1137|1137.5|1136.5|2468
1648115020000|2022-03-24 09:43:40|||||||||485
1648115050000|2022-03-24 09:44:10|1136.5|1136|1136.5|1136|1136.5|1136|1136.5|1136|131
1648115060000|2022-03-24 09:44:20|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|52
1648115070000|2022-03-24 09:44:30|1135||1135||1135||1135||0
1648115080000|2022-03-24 09:44:40|1134.5|1134|1134.5|1134|1134.5|1134|1134.5|1134|21
1648115090000|2022-03-24 09:44:50|1133.5|1133|1134.5|1133.5|1135|1134|1133.5|1132.5|72
1648115100000|2022-03-24 09:45:00|1134||1134||1134||1134||713
1648115110000|2022-03-24 09:45:10|||||||||117
1648115140000|2022-03-24 09:45:40|1135|1134|1135|1134|1135|1134|1135|1134|31
1648115150000|2022-03-24 09:45:50|1134.5|1134.5|1133.5|1133|1134.5|1134.5|1133.5|1133|163
1648115160000|2022-03-24 09:46:00|1133|1132|1133|1132|1133|1132|1133|1132|12
1648115170000|2022-03-24 09:46:10|||||||||671
1648115180000|2022-03-24 09:46:20|1134|1133|1134|1133|1134|1133|1134|1132.5|457
1648115190000|2022-03-24 09:46:30|||||||||705
1648115210000|2022-03-24 09:46:50|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|920
1648115220000|2022-03-24 09:47:00|1138.5|1137.5|1141|1139.5|1141|1139.5|1138.5|1137.5|466
1648115230000|2022-03-24 09:47:10|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1139|185
1648115240000|2022-03-24 09:47:20|1138|1136.5|1138|1137|1138|1137|1138|1136.5|1444
1648115250000|2022-03-24 09:47:30|1140|1137.5|1140|1138|1140|1138|1140|1137.5|200
1648115270000|2022-03-24 09:47:50|||||||||1016
1648115300000|2022-03-24 09:48:20|1139.5|1137.5|1139|1137.5|1139.5|1137.5|1139|1137.5|176
1648115380000|2022-03-24 09:49:40|1138|1138|1140|1139|1140.5|1139.5|1138|1138|78
1648115460000|2022-03-24 09:51:00|1139.5|1137.5|1139.5|1137.5|1139.5|1137.5|1139.5|1137.5|79
1648115470000|2022-03-24 09:51:10|1138.5||1138.5||1138.5||1138.5||150
1648115480000|2022-03-24 09:51:20|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|21
1648115510000|2022-03-24 09:51:50||1136||1136.5||1136.5||1136|0
1648115550000|2022-03-24 09:52:30|||||||||546
1648115560000|2022-03-24 09:52:40|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|12
1648115570000|2022-03-24 09:52:50|1137||1137||1137||1137||0
1648115590000|2022-03-24 09:53:10||1135.5||1135.5||1135.5||1135.5|0
1648115710000|2022-03-24 09:55:10|1136.5||1136.5||1136.5||1136.5||71
1648115720000|2022-03-24 09:55:20|1138|1136|1137.5|1136.5|1138|1137|1137.5|1136|363
1648115740000|2022-03-24 09:55:40|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|66
1648115750000|2022-03-24 09:55:50|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|0
1648115890000|2022-03-24 09:58:10|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|100
1648115900000|2022-03-24 09:58:20|1136.5||1136.5||1136.5||1136||234
1648115910000|2022-03-24 09:58:30|||||||||2008
1648115940000|2022-03-24 09:59:00|1137.5|1136|1137.5|1136.5|1137.5|1136.5|1137.5|1136|518
1648115960000|2022-03-24 09:59:20|||||||||506
1648115970000|2022-03-24 09:59:30|1137|1136|1137|1136|1137|1136|1137|1136|185
1648115980000|2022-03-24 09:59:40|1136.5|1135|1136.5|1135.5|1136.5|1135.5|1136|1135|191
1648115990000|2022-03-24 09:59:50||1135||1135||1135||1135|0
1648116000000|2022-03-24 10:00:00|||||||||86
1648116010000|2022-03-24 10:00:10|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|59
1648116020000|2022-03-24 10:00:20|1133|1132|1132|1130.5|1133|1132|1131.5|1130.5|538
1648116030000|2022-03-24 10:00:30|1131.5|1131|1132|1130.5|1132|1131|1131.5|1130.5|3
1648116050000|2022-03-24 10:00:50|1131.5||1131.5||1131.5||1131.5||0
1648116070000|2022-03-24 10:01:10|||||||||18
1648116080000|2022-03-24 10:01:20|1131|1129|1130|1129|1131|1129|1130|1129|37
1648116090000|2022-03-24 10:01:30|1129.5|1127.5|1129.5|1128|1129.5|1128|1128.5|1127.5|520
1648116100000|2022-03-24 10:01:40||1128.5||1128.5||1128.5||1128.5|0
1648116110000|2022-03-24 10:01:50|1128.5|1127.5|1128.5|1127|1128.5|1127.5|1128.5|1127|188
1648116130000|2022-03-24 10:02:10|1128||1128||1128||1128||0
1648116150000|2022-03-24 10:02:30|1129.5|1128|1129.5|1128.5|1129.5|1128.5|1129.5|1128|46
1648116170000|2022-03-24 10:02:50|1129|1128|1129.5|1128|1129.5|1128|1129|1128|49
1648116180000|2022-03-24 10:03:00|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|8
1648116190000|2022-03-24 10:03:10||1127||1127||1127||1127|110
1648116210000|2022-03-24 10:03:30|||||||||56
1648116220000|2022-03-24 10:03:40|1128|1126.5|1127.5|1126.5|1128|1126.5|1127.5|1126.5|31
1648116240000|2022-03-24 10:04:00|1127||1127.5||1127.5||1127||100
1648116260000|2022-03-24 10:04:20|||||||||150
1648116270000|2022-03-24 10:04:30|1127|1126|1127|1126|1127|1126|1127|1126|126
1648116290000|2022-03-24 10:04:50|1126.5||1127||1127||1126.5||641
1648116340000|2022-03-24 10:05:40|1126.5||1126.5||1126.5||1126.5||47
1648116350000|2022-03-24 10:05:50|||||||||187
1648116410000|2022-03-24 10:06:50|1126|1125|1126|1124.5|1126|1125|1126|1124.5|2917
1648116420000|2022-03-24 10:07:00|1126.5|1125|1128|1126.5|1128|1126.5|1126.5|1125|365
1648116430000|2022-03-24 10:07:10|1127.5|1127|1127.5|1126.5|1127.5|1127|1127.5|1126.5|11
1648116520000|2022-03-24 10:08:40|||||||||2000
1648116530000|2022-03-24 10:08:50|||||||||805
1648116570000|2022-03-24 10:09:30|1130.5|1129|1131.5|1130|1131.5|1130|1130.5|1129|2119
1648116580000|2022-03-24 10:09:40|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|63
1648116660000|2022-03-24 10:11:00|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|8
1648116670000|2022-03-24 10:11:10|1131||1131||1131||1131||0
1648116760000|2022-03-24 10:12:40|1130|1129|1129|1128.5|1130|1129|1129|1128.5|18
1648116770000|2022-03-24 10:12:50||1128||1128||1128||1128|87
1648116780000|2022-03-24 10:13:00|||||||||628
1648116790000|2022-03-24 10:13:10|||||||||45
1648116800000|2022-03-24 10:13:20|1130|1129|1130|1129|1130|1129|1130|1129|28
1648116810000|2022-03-24 10:13:30|1131|1130|1130.5|1128.5|1131|1130|1130.5|1128.5|3
1648116840000|2022-03-24 10:14:00|1130||1130||1130||1130||0
1648116900000|2022-03-24 10:15:00|1129.5||1129.5||1129.5||1129.5||1112
1648116960000|2022-03-24 10:16:00|1130|1128|1129.5|1128|1130|1128.5|1129.5|1128|494
1648116970000|2022-03-24 10:16:10|1129||1128.5||1129||1128.5||0
1648116980000|2022-03-24 10:16:20|1127.5|1127|1129|1127.5|1129|1127.5|1127.5|1127|408
1648116990000|2022-03-24 10:16:30|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1648117010000|2022-03-24 10:16:50|1128||1128||1128||1128||0
1648117030000|2022-03-24 10:17:10|||||||||1400
1648117040000|2022-03-24 10:17:20|||||||||502
1648117100000|2022-03-24 10:18:20||1126||1126.5||1126.5||1126|159
1648117140000|2022-03-24 10:19:00|1127.5||1127.5||1127.5||1127.5||601
1648117150000|2022-03-24 10:19:10|1128|1127|1128|1127|1128|1127|1128|1127|113
1648117170000|2022-03-24 10:19:30|||||||||800
1648117210000|2022-03-24 10:20:10|1131|1129|1131|1129|1131|1129|1131|1129|73
1648117220000|2022-03-24 10:20:20|||||||||390
1648117230000|2022-03-24 10:20:30||1129.5||1129||1129.5||1129|0
1648117290000|2022-03-24 10:21:30|||||||||831
1648117300000|2022-03-24 10:21:40|||||||||168
1648117320000|2022-03-24 10:22:00|||||||||200
1648117330000|2022-03-24 10:22:10|1131.5|1130|1131.5|1130.5|1131.5|1130.5|1131.5|1130|101
1648117350000|2022-03-24 10:22:30|1131|1130|1131|1130|1131|1130|1131|1130|126
1648117360000|2022-03-24 10:22:40|1130|1129.5|1129.5|1128|1130|1129.5|1129.5|1128|779
1648117410000|2022-03-24 10:23:30|1129||1129||1129||1129||0
1648117520000|2022-03-24 10:25:20|1130|1129|1130|1129|1130|1129|1130|1129|263
1648117560000|2022-03-24 10:26:00|||||||||880
1648117620000|2022-03-24 10:27:00|||||||||350
1648117720000|2022-03-24 10:28:40|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|177
1648117730000|2022-03-24 10:28:50|1128.5||1128.5||1128.5||1128.5||46
1648117750000|2022-03-24 10:29:10|1130|1129|1130|1129|1130|1129.5|1130|1129|5772
1648117820000|2022-03-24 10:30:20|||||||||682
1648117830000|2022-03-24 10:30:30|1129.5|1128|1129.5|1127.5|1129.5|1128|1129.5|1127.5|209
1648117840000|2022-03-24 10:30:40|1129||1129||1129||1129||0
1648117860000|2022-03-24 10:31:00|1128.5||1128.5||1128.5||1128.5||0
1648117870000|2022-03-24 10:31:10|||||||||800
1648117880000|2022-03-24 10:31:20|1131|1128|1130|1129|1131|1129|1130|1128|471
1648117890000|2022-03-24 10:31:30|1132|1131|1132|1131|1132|1131|1132|1131|247
1648117900000|2022-03-24 10:31:40|1131.5|1130.5|1132|1130.5|1132.5|1130.5|1131.5|1130.5|343
1648117910000|2022-03-24 10:31:50||1130||1130||1130||1130|150
1648117930000|2022-03-24 10:32:10|||||||||600
1648117960000|2022-03-24 10:32:40|1131.5||1132||1132||1131.5||0
1648117970000|2022-03-24 10:32:50|||||||||1429
1648117980000|2022-03-24 10:33:00|1129|1128|1127|1126|1129|1128|1127|1126|1838
1648117990000|2022-03-24 10:33:10|1127.5|1126.5|1129.5|1128|1129.5|1128|1127.5|1126.5|1074
1648118000000|2022-03-24 10:33:20|1130.5|1129|1130|1128.5|1130.5|1129|1130|1128.5|5096
1648118100000|2022-03-24 10:35:00||1129||1129||1129||1129|0
1648118110000|2022-03-24 10:35:10|1129.5|1128|1129.5|1128.5|1129.5|1128.5|1129.5|1128|13
1648118140000|2022-03-24 10:35:40|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|100
1648118150000|2022-03-24 10:35:50||1126||1126||1126||1126|0
1648118250000|2022-03-24 10:37:30|||||||||440
1648118370000|2022-03-24 10:39:30|1127|1126.5|1127.5|1126.5|1127.5|1126.5|1127|1126.5|163
1648118380000|2022-03-24 10:39:40||1127||1126.5||1127||1126.5|6
1648118440000|2022-03-24 10:40:40|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|184
1648118450000|2022-03-24 10:40:50|1130|1128|1130|1128.5|1130|1128.5|1130|1128|42
1648118500000|2022-03-24 10:41:40|||||||||13228
1648118550000|2022-03-24 10:42:30||1129||1129||1129||1129|0
1648118560000|2022-03-24 10:42:40|1129.5|1129.5|1129.5|1128.5|1129.5|1129.5|1129.5|1128.5|70
1648118710000|2022-03-24 10:45:10|1129|1128|1129|1128|1129|1128|1129|1128|175
1648118760000|2022-03-24 10:46:00|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|68
1648118770000|2022-03-24 10:46:10|1129|1128|1129|1128|1129|1128|1129|1128|203
1648118780000|2022-03-24 10:46:20|1129.5||1129.5||1129.5||1129.5||42
1648118790000|2022-03-24 10:46:30|1129||1129||1129||1129||0
1648118850000|2022-03-24 10:47:30|1128|1126.5|1128|1127|1128|1127|1128|1126.5|130
1648118860000|2022-03-24 10:47:40|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|100
1648118910000|2022-03-24 10:48:30|||||||||52
1648118920000|2022-03-24 10:48:40|1127|1126|1127|1126|1127|1126|1127|1126|16
1648118930000|2022-03-24 10:48:50|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|102
1648118940000|2022-03-24 10:49:00|1127||1127.5||1127.5||1127||133
1648118970000|2022-03-24 10:49:30|1127||1127||1127||1127||562
1648118980000|2022-03-24 10:49:40|1127.5|1127|1128|1127|1128|1127|1127.5|1127|258
1648119270000|2022-03-24 10:54:30|||||||||55
1648119320000|2022-03-24 10:55:20|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|261
1648119500000|2022-03-24 10:58:20|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|0
1648119520000|2022-03-24 10:58:40|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|527
1648119550000|2022-03-24 10:59:10||1127||1127||1127||1127|127
1648119560000|2022-03-24 10:59:20|1127.5|1126.5|1128.5|1127.5|1128.5|1127.5|1127.5|1126.5|168
1648119580000|2022-03-24 10:59:40|1128||1128||1128||1128||0
1648119590000|2022-03-24 10:59:50|1128.5|1128|1128.5|1128|1128.5|1128|1128.5|1128|874
1648119600000|2022-03-24 11:00:00|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|158
1648119670000|2022-03-24 11:01:10|1130|1129|1130|1129|1130|1129|1130|1129|0
1648119690000|2022-03-24 11:01:30||1128.5||1128.5||1128.5||1128.5|32
1648119700000|2022-03-24 11:01:40|||||||||24
1648119730000|2022-03-24 11:02:10|1129.5||1129.5||1129.5||1129.5||0
1648119790000|2022-03-24 11:03:10|||||||||532
1648119850000|2022-03-24 11:04:10|1131|1129|1130.5|1129|1131|1129|1130.5|1129|162
1648119860000|2022-03-24 11:04:20|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|427
1648119890000|2022-03-24 11:04:50|1132.5|1130.5|1132|1131|1132.5|1131|1132|1130.5|9
1648119900000|2022-03-24 11:05:00|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|26
1648120130000|2022-03-24 11:08:50|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|74
1648120140000|2022-03-24 11:09:00|1134|1132|1134|1132|1134|1132|1134|1132|22
1648120180000|2022-03-24 11:09:40|1133.5|1131.5|1132.5|1131|1133.5|1131.5|1132.5|1131|18
1648120190000|2022-03-24 11:09:50|1132||1132||1132||1132||0
1648120260000|2022-03-24 11:11:00|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|128
1648120270000|2022-03-24 11:11:10|1131||1131||1131||1131||0
1648120280000|2022-03-24 11:11:20|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|28
1648120290000|2022-03-24 11:11:30||1129||1129||1129||1129|0
1648120320000|2022-03-24 11:12:00|||||||||616
1648120330000|2022-03-24 11:12:10|1131|1130|1131|1130|1131|1130|1131|1130|150
1648120360000|2022-03-24 11:12:40|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|289
1648120690000|2022-03-24 11:18:10|1132.5|1132|1133.5|1132|1133.5|1132.5|1132.5|1132|110
1648120720000|2022-03-24 11:18:40|1133||1133||1133||1133||150
1648120830000|2022-03-24 11:20:30|1132|1130.5|1132|1130.5|1132|1130.5|1132|1130.5|558
1648120900000|2022-03-24 11:21:40|1131.5||1131.5||1131.5||1131.5||0
1648120910000|2022-03-24 11:21:50|||||||||7
1648121080000|2022-03-24 11:24:40|||||||||177
1648121140000|2022-03-24 11:25:40|1132|1131.5|1132|1131|1132|1131.5|1132|1131|16
1648121180000|2022-03-24 11:26:20||1130.5||1131||1131||1130.5|0
1648121200000|2022-03-24 11:26:40|1133|1132|1133|1132|1133|1132|1133|1132|58
1648121210000|2022-03-24 11:26:50|1133.5|1132.5|1134|1132|1134|1133|1133.5|1132|352
1648121230000|2022-03-24 11:27:10|1133.5||1133.5||1133.5||1133.5||0
1648121250000|2022-03-24 11:27:30|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|177
1648121320000|2022-03-24 11:28:40|1133.5||1133.5||1133.5||1133.5||0
1648121360000|2022-03-24 11:29:20|||||||||80
1648121430000|2022-03-24 11:30:30|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|102
1648121440000|2022-03-24 11:30:40|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|0
1648121450000|2022-03-24 11:30:50|1135||1135||1135||1135||0
1648121470000|2022-03-24 11:31:10|1133|1132|1133|1132|1133|1132|1133|1132|231
1648121590000|2022-03-24 11:33:10|1135|1133|1135|1133|1135|1133|1135|1133|211
1648121600000|2022-03-24 11:33:20|1134.5||1134.5||1134.5||1134.5||0
1648121620000|2022-03-24 11:33:40|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|0
1648121720000|2022-03-24 11:35:20|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|0
1648121730000|2022-03-24 11:35:30|||||||||47
1648121740000|2022-03-24 11:35:40|1133.5|1132|1133.5|1132|1133.5|1132|1133.5|1132|615
1648121790000|2022-03-24 11:36:30|||||||||100
1648121800000|2022-03-24 11:36:40||1132.5||1132.5||1132.5||1132.5|0
1648121830000|2022-03-24 11:37:10||1132||1132||1132||1132|0
1648121840000|2022-03-24 11:37:20||1132.5||1132.5||1132.5||1132.5|0
1648121870000|2022-03-24 11:37:50||1132||1132||1132||1132|0
1648121890000|2022-03-24 11:38:10||1132.5||1132.5||1132.5||1132.5|0
1648121910000|2022-03-24 11:38:30||1132||1132||1132||1132|0
1648121930000|2022-03-24 11:38:50|||||||||1100
1648121970000|2022-03-24 11:39:30|||||||||8530
1648121980000|2022-03-24 11:39:40|1131|1130|1131|1130|1131|1130|1131|1130|486
1648121990000|2022-03-24 11:39:50|1130|1128.5|1129|1127.5|1130|1128.5|1129|1127.5|130
1648122000000|2022-03-24 11:40:00|1127.5|1127|1125|1123.5|1127.5|1127|1124.5|1122.5|939
1648122010000|2022-03-24 11:40:10|1124|1123|1123|1122|1125|1123|1122.5|1121.5|593
1648122020000|2022-03-24 11:40:20|1123.5|1122.5|1126.5|1125|1128|1127|1123.5|1122.5|2024
1648122030000|2022-03-24 11:40:30|1127|1125.5|1125.5|1124|1128|1126|1125.5|1124|150
1648122040000|2022-03-24 11:40:40|1126|1124.5|1126.5|1124|1128|1126|1125.5|1124|104
1648122050000|2022-03-24 11:40:50|1125|1123.5|1125.5|1123.5|1126.5|1124.5|1125|1123.5|443
1648122060000|2022-03-24 11:41:00|1124.5|1123|1124.5|1123.5|1125.5|1124|1124|1122.5|240
1648122070000|2022-03-24 11:41:10|1125.5||1125||1125.5||1125||0
1648122090000|2022-03-24 11:41:30|1124.5|1123|1124|1122.5|1124.5|1123|1123.5|1122.5|490
1648122100000|2022-03-24 11:41:40||1123||1123||1123||1123|0
1648122110000|2022-03-24 11:41:50|1124.5|1124|1125|1124|1125|1124|1124.5|1124|717
1648122120000|2022-03-24 11:42:00||1123.5||1123.5||1123.5||1123.5|60
1648122140000|2022-03-24 11:42:20|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|177
1648122160000|2022-03-24 11:42:40|1123.5||1123.5||1123.5||1123.5||0
1648122170000|2022-03-24 11:42:50|1124|1123|1124|1123|1124|1123|1124|1123|141
1648122180000|2022-03-24 11:43:00|||||||||374
1648122190000|2022-03-24 11:43:10|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|0
1648122210000|2022-03-24 11:43:30|1123|1122|1123|1122|1123|1122|1123|1122|10
1648122250000|2022-03-24 11:44:10|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|67
1648122310000|2022-03-24 11:45:10|||||||||105
1648122320000|2022-03-24 11:45:20|1122|1121|1122|1121|1122|1121|1122|1121|30
1648122360000|2022-03-24 11:46:00|1123|1121.5|1123|1122.5|1123|1122.5|1123|1121.5|59
1648122380000|2022-03-24 11:46:20|1124||1124||1124||1124||256
1648122390000|2022-03-24 11:46:30||1123||1123||1123||1123|0
1648122430000|2022-03-24 11:47:10|||||||||150
1648122470000|2022-03-24 11:47:50|1123.5|1122.5|1123|1122|1123.5|1122.5|1123|1122|93
1648122480000|2022-03-24 11:48:00|1122.5|1121.5|1122.5|1121|1122.5|1121.5|1122.5|1121|14
1648122500000|2022-03-24 11:48:20|||||||||500
1648122510000|2022-03-24 11:48:30|||||||||21
1648122530000|2022-03-24 11:48:50|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|85
1648122540000|2022-03-24 11:49:00|1123.5|1122.5|1123|1122|1123.5|1122.5|1123|1122|524
1648122550000|2022-03-24 11:49:10||1122.5||1122||1122.5||1122|0
1648122570000|2022-03-24 11:49:30||1121.5||1121.5||1121.5||1121.5|0
1648122660000|2022-03-24 11:51:00|1123.5|1122|1123.5|1121.5|1123.5|1122|1123|1121.5|133
1648122670000|2022-03-24 11:51:10|1123||1123||1123||1123||0
1648122700000|2022-03-24 11:51:40||1121||1121.5||1121.5||1121|204
1648122740000|2022-03-24 11:52:20||1122||1122||1122||1122|90
1648122750000|2022-03-24 11:52:30|1123.5|1121.5|1123.5|1122.5|1123.5|1122.5|1123.5|1121.5|102
1648122760000|2022-03-24 11:52:40|1123|1123|1124|1123|1124|1123|1123|1123|44
1648122800000|2022-03-24 11:53:20|1125|1124|1124.5|1124|1125|1124|1124.5|1124|157
1648122810000|2022-03-24 11:53:30||1123||1123||1123||1123|239
1648122840000|2022-03-24 11:54:00|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1648122860000|2022-03-24 11:54:20|||||||||100
1648122890000|2022-03-24 11:54:50|||||||||145
1648122920000|2022-03-24 11:55:20|1124.5||1124.5||1124.5||1124.5||318
1648122950000|2022-03-24 11:55:50|1124|1123|1124|1123|1124|1123|1124|1123|870
1648122970000|2022-03-24 11:56:10|1125|1123.5|1125|1124|1125|1124|1125|1123.5|187
1648123090000|2022-03-24 11:58:10|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|37
1648123110000|2022-03-24 11:58:30||1123||1123||1123||1123|0
1648123150000|2022-03-24 11:59:10|||||||||738
1648123160000|2022-03-24 11:59:20||1123.5||1123.5||1123.5||1123.5|0
1648123260000|2022-03-24 12:01:00|||||||||872
1648123320000|2022-03-24 12:02:00||1124||1124||1124||1124|50
1648123340000|2022-03-24 12:02:20||1123.5||1123.5||1123.5||1123.5|62
1648123420000|2022-03-24 12:03:40|||||||||750
1648123440000|2022-03-24 12:04:00|1124|1123|1124|1123|1124|1123|1124|1123|3
1648123480000|2022-03-24 12:04:40|||||||||90
1648123490000|2022-03-24 12:04:50|1125|1124.5|1125|1124.5|1125|1124.5|1125|1124.5|420
1648123500000|2022-03-24 12:05:00|1126.5|1123.5|1126.5|1125.5|1126.5|1125.5|1126.5|1123.5|258
1648123580000|2022-03-24 12:06:20|1126|1125|1126|1125|1126|1125|1126|1125|1541
1648123600000|2022-03-24 12:06:40|1126.5|1126|1126.5|1126|1126.5|1126|1126.5|1126|44
1648123610000|2022-03-24 12:06:50||1125.5||1125.5||1125.5||1125.5|104
1648123690000|2022-03-24 12:08:10|1126||1126||1126||1126||0
1648123700000|2022-03-24 12:08:20|1126.5||1126.5||1126.5||1126.5||126
1648123710000|2022-03-24 12:08:30|1126||1126||1126||1126||0
1648123730000|2022-03-24 12:08:50|1126.5||1126.5||1126.5||1126.5||0
1648123740000|2022-03-24 12:09:00|||||||||180
1648123750000|2022-03-24 12:09:10|1128.5|1127.5|1128|1127|1128.5|1127.5|1128|1127|207
1648123780000|2022-03-24 12:09:40|1127.5|1126.5|1126.5|1125.5|1127.5|1126.5|1126.5|1125.5|265
1648123790000|2022-03-24 12:09:50|1125.5|1124|1126|1125|1126|1125|1125.5|1124|94
1648123800000|2022-03-24 12:10:00||1124.5||1124.5||1124.5||1124.5|0
1648123810000|2022-03-24 12:10:10|||||||||2596
1648123830000|2022-03-24 12:10:30|1125.5||1125.5||1125.5||1125.5||0
1648123970000|2022-03-24 12:12:50|||||||||1
1648124000000|2022-03-24 12:13:20|||||||||9
1648124040000|2022-03-24 12:14:00|||||||||126
1648124050000|2022-03-24 12:14:10|1125|1124|1124.5|1123.5|1125|1124|1124.5|1123.5|65
1648124080000|2022-03-24 12:14:40|1124|1124|1124.5|1124|1124.5|1124|1124|1124|382
1648124100000|2022-03-24 12:15:00|||||||||288
1648124120000|2022-03-24 12:15:20|||||||||133
1648124140000|2022-03-24 12:15:40|1124|1123|1124|1123|1124|1123|1124|1123|201
1648124150000|2022-03-24 12:15:50|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123|167
1648124160000|2022-03-24 12:16:00||1124||1124||1124||1124|75
1648124190000|2022-03-24 12:16:30|1124|1123.5|1124|1122.5|1124|1123.5|1124|1122.5|226
1648124200000|2022-03-24 12:16:40|1123.5||1123.5||1123.5||1123.5||150
1648124260000|2022-03-24 12:17:40|||||||||86
1648124270000|2022-03-24 12:17:50|1123|1122|1123|1122|1123|1122|1123|1122|85
1648124310000|2022-03-24 12:18:30|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|163
1648124380000|2022-03-24 12:19:40|1123|1122|1123|1122|1123|1122|1123|1122|579
1648124430000|2022-03-24 12:20:30|1124|1123|1124|1123|1124|1123|1124|1123|175
1648124440000|2022-03-24 12:20:40|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|3
1648124450000|2022-03-24 12:20:50||1123||1123||1123||1123|0
1648124460000|2022-03-24 12:21:00|1126|1124|1125.5|1124|1126|1124|1125.5|1124|868
1648124530000|2022-03-24 12:22:10|1126||1126||1126||1126||208
1648124700000|2022-03-24 12:25:00|1125.5||1125.5||1125.5||1125.5||182
1648124790000|2022-03-24 12:26:30|||||||||446
1648124840000|2022-03-24 12:27:20|||||||||209
1648125010000|2022-03-24 12:30:10|||||||||15
1648125060000|2022-03-24 12:31:00||1124.5||1124.5||1124.5||1124.5|79
1648125090000|2022-03-24 12:31:30|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|283
1648125150000|2022-03-24 12:32:30|1124.5||1124.5||1124.5||1124.5||0
1648125330000|2022-03-24 12:35:30|1124|1123|1124|1123|1124|1123|1124|1123|2
1648125400000|2022-03-24 12:36:40|1123.5|1122.5|1125|1123.5|1125|1123.5|1123.5|1122.5|366
1648125410000|2022-03-24 12:36:50|1124.5||1124.5||1124.5||1124.5||0
1648125490000|2022-03-24 12:38:10|1125|1125|1126.5|1125|1126.5|1125|1125|1125|358
1648125500000|2022-03-24 12:38:20|1126|1124.5|1126.5|1124.5|1126.5|1124.5|1126|1124.5|139
1648125660000|2022-03-24 12:41:00|1126||1126||1126||1125.5||87
1648125760000|2022-03-24 12:42:40|1127|1126|1127|1126|1127|1126|1127|1126|11
1648125790000|2022-03-24 12:43:10|1128|1126.5|1129|1127|1129|1127|1128|1126.5|5
1648125820000|2022-03-24 12:43:40||1127.5||1127.5||1127.5||1127.5|0
1648125840000|2022-03-24 12:44:00|||||||||90
1648125900000|2022-03-24 12:45:00|1127|1125.5|1125.5|1124|1127|1125.5|1125|1124|1107
1648125910000|2022-03-24 12:45:10|1125||1125||1125||1125||0
1648125940000|2022-03-24 12:45:40|1124|1122|1124|1122|1124|1122|1124|1122|28
1648125950000|2022-03-24 12:45:50||1122.5||1122.5||1122.5||1122.5|0
1648125980000|2022-03-24 12:46:20|1123.5||1123.5||1123.5||1123.5||0
1648126000000|2022-03-24 12:46:40|||||||||650
1648126080000|2022-03-24 12:48:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|102
1648126150000|2022-03-24 12:49:10|||||||||80
1648126220000|2022-03-24 12:50:20|||||||||120
1648126490000|2022-03-24 12:54:50|||||||||15
1648126500000|2022-03-24 12:55:00|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|127
1648126620000|2022-03-24 12:57:00|1127|1125|1126.5|1125|1127|1125|1126.5|1125|370
1648126730000|2022-03-24 12:58:50|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|49
1648126740000|2022-03-24 12:59:00|1125.5|1124|1125|1123.5|1125.5|1124|1125|1123.5|443
1648126810000|2022-03-24 13:00:10|||||||||97
1648126820000|2022-03-24 13:00:20|1125.5|1124|1126|1125|1127|1125.5|1125.5|1124|55
1648126940000|2022-03-24 13:02:20|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|5
1648126980000|2022-03-24 13:03:00|1126.5||1126.5||1126.5||1126.5||0
1648127040000|2022-03-24 13:04:00|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|437
1648127080000|2022-03-24 13:04:40|1128|1127|1127.5|1127|1128|1127|1127.5|1127|219
1648127090000|2022-03-24 13:04:50||1126.5||1126.5||1126.5||1126.5|32
1648127160000|2022-03-24 13:06:00|1129|1128.5|1129|1128|1129.5|1128.5|1129|1128|813
1648127170000|2022-03-24 13:06:10|1129.5||1129.5||1129.5||1129.5||139
1648127270000|2022-03-24 13:07:50|1129|1127.5|1128.5|1127.5|1129|1127.5|1128.5|1127.5|344
1648127290000|2022-03-24 13:08:10|1129||1129||1129||1129||0
1648127300000|2022-03-24 13:08:20|||||||||86
1648127320000|2022-03-24 13:08:40|1128|1127|1128|1126.5|1128|1127|1128|1126.5|173
1648127350000|2022-03-24 13:09:10|||||||||29
1648127360000|2022-03-24 13:09:20|1128.5|1127|1128.5|1127.5|1128.5|1127.5|1128.5|1127|46
1648127380000|2022-03-24 13:09:40|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|106
1648127390000|2022-03-24 13:09:50||1128||1128||1128||1128|0
1648127400000|2022-03-24 13:10:00|1129||1129||1129||1129||0
1648127490000|2022-03-24 13:11:30|||||||||87
1648127510000|2022-03-24 13:11:50|1128.5|1127.5|1128|1127|1128.5|1127.5|1128|1127|233
1648127520000|2022-03-24 13:12:00|1127.5||1127.5||1127.5||1127.5||0
1648127530000|2022-03-24 13:12:10||1126.5||1126.5||1126.5||1126.5|164
1648127560000|2022-03-24 13:12:40|||||||||2839
1648127580000|2022-03-24 13:13:00|1128|1127|1128|1127|1128|1127|1128|1127|92
1648127590000|2022-03-24 13:13:10||1126.5||1126.5||1126.5||1126.5|0
1648127610000|2022-03-24 13:13:30|1127.5||1127.5||1127.5||1127.5||0
1648127620000|2022-03-24 13:13:40|1127|1126|1127|1126|1127|1126|1127|1126|313
1648127630000|2022-03-24 13:13:50|1127.5||1127.5||1127.5||1127.5||0
1648127660000|2022-03-24 13:14:20|1127|1125.5|1127.5|1125.5|1127.5|1125.5|1127|1125.5|0
1648127670000|2022-03-24 13:14:30|1127||1127||1127||1127||0
1648127680000|2022-03-24 13:14:40|1126.5||1126.5||1126.5||1126.5||0
1648127690000|2022-03-24 13:14:50|||||||||166
1648127700000|2022-03-24 13:15:00||1125||1125||1125||1125|16
1648127850000|2022-03-24 13:17:30|1126||1126||1126||1126||0
1648127900000|2022-03-24 13:18:20|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|48
1648127920000|2022-03-24 13:18:40|1125||1125.5||1125.5||1125||36
1648127930000|2022-03-24 13:18:50|1125||1125.5||1125.5||1125||165
1648127940000|2022-03-24 13:19:00|||||||||25
1648127980000|2022-03-24 13:19:40|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|150
1648128110000|2022-03-24 13:21:50|1128|1126.5|1127.5|1126.5|1128|1126.5|1127.5|1126.5|227
1648128120000|2022-03-24 13:22:00|||||||||45
1648128130000|2022-03-24 13:22:10|1128||1128||1128||1128||381
1648128180000|2022-03-24 13:23:00|1127.5|1126|1127|1126|1127.5|1126|1127|1126|1131
1648128270000|2022-03-24 13:24:30|||||||||1059
1648128290000|2022-03-24 13:24:50|1128|1126.5|1128|1127|1128|1127|1128|1126.5|108
1648128320000|2022-03-24 13:25:20|||||||||45
1648128360000|2022-03-24 13:26:00|1127|1126.5|1127|1126|1127|1126.5|1127|1126|147
1648128370000|2022-03-24 13:26:10|||||||||119
1648128450000|2022-03-24 13:27:30|||||||||113
1648128570000|2022-03-24 13:29:30|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127|1126.5|537
1648128580000|2022-03-24 13:29:40|1127|1126|1127|1126|1127|1126|1127|1126|198
1648128610000|2022-03-24 13:30:10|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|540
1648128630000|2022-03-24 13:30:30|1125|1123.5|1124.5|1123.5|1125|1123.5|1124.5|1123.5|840
1648128670000|2022-03-24 13:31:10|1124|1123|1124|1123|1124|1123|1124|1123|168
1648128680000|2022-03-24 13:31:20|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|152
1648128780000|2022-03-24 13:33:00|1124.5||1124.5||1124.5||1124.5||0
1648128830000|2022-03-24 13:33:50|1126|1125|1126|1125|1126|1125|1126|1125|61
1648128930000|2022-03-24 13:35:30|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|365
1648128950000|2022-03-24 13:35:50|||||||||53888
1648129020000|2022-03-24 13:37:00|1125||1125||1125||1125||6
1648129090000|2022-03-24 13:38:10|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|259
1648129100000|2022-03-24 13:38:20|1124|1123|1124|1123|1124|1123|1124|1123|112
1648129160000|2022-03-24 13:39:20|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|36
1648129200000|2022-03-24 13:40:00|1123.5|1122.5|1124.5|1123.5|1124.5|1123.5|1123.5|1122.5|356
1648129210000|2022-03-24 13:40:10|1124|1124|1124.5|1123.5|1124.5|1124|1124|1123.5|53
1648129250000|2022-03-24 13:40:50|1124||1124||1124||1124||476
1648129260000|2022-03-24 13:41:00||1123||1123||1123||1123|81
1648129340000|2022-03-24 13:42:20|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|106
1648129350000|2022-03-24 13:42:30|1124|1123|1124|1123|1124|1123|1124|1123|141
1648129380000|2022-03-24 13:43:00|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|104
1648129390000|2022-03-24 13:43:10|1121|1120.5|1121|1120.5|1121|1120.5|1121|1120.5|26
1648129400000|2022-03-24 13:43:20|1122|1121.5|1122.5|1122|1122.5|1122|1122|1121.5|572
1648129460000|2022-03-24 13:44:20|||||||||170
1648129480000|2022-03-24 13:44:40|1124|1123|1123.5|1123|1124|1123|1123.5|1123|181
1648129490000|2022-03-24 13:44:50|1123|1122.5|1123|1122.5|1123|1122.5|1123|1122.5|2
1648129500000|2022-03-24 13:45:00|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|293
1648129560000|2022-03-24 13:46:00|1123|1120.5|1121|1120.5|1123|1120.5|1121|1120.5|94
1648129580000|2022-03-24 13:46:20|1121.5||1121.5||1121.5||1121.5||127
1648129620000|2022-03-24 13:47:00|1121|1119|1120|1118|1121|1119|1120|1118|1049
1648129640000|2022-03-24 13:47:20|1119||1118.5||1119||1118.5||0
1648129650000|2022-03-24 13:47:30|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|102
1648129660000|2022-03-24 13:47:40|||||||||1
1648129680000|2022-03-24 13:48:00|1119|1118|1119|1117.5|1119|1118|1119|1117.5|71
1648129700000|2022-03-24 13:48:20|||||||||117
1648129740000|2022-03-24 13:49:00|1118||1118||1118||1118||0
1648129770000|2022-03-24 13:49:30|1118.5||1118.5||1118.5||1118.5||158
1648129800000|2022-03-24 13:50:00|1118|1115.5|1116|1115|1118|1115.5|1116|1115|200
1648129840000|2022-03-24 13:50:40||1114.5||1114.5||1114.5||1114.5|0
1648129850000|2022-03-24 13:50:50|1115|1115|1116|1115|1116|1115|1115|1115|84
1648129860000|2022-03-24 13:51:00||1114.5||1114.5||1114.5||1114.5|0
1648129880000|2022-03-24 13:51:20|1118|1115|1117.5|1116|1118|1116.5|1117.5|1115|29
1648129890000|2022-03-24 13:51:30||1116.5||1116||1116.5||1116|0
1648129940000|2022-03-24 13:52:20|||||||||35
1648129950000|2022-03-24 13:52:30|1117|1115.5|1116.5|1115.5|1117|1115.5|1116.5|1115.5|103
1648130000000|2022-03-24 13:53:20|1116|1115|1116|1115|1116|1115|1116|1115|172
1648130010000|2022-03-24 13:53:30|1116.5||1116.5||1116.5||1116.5||283
1648130020000|2022-03-24 13:53:40||1115.5||1115.5||1115.5||1115.5|0
1648130050000|2022-03-24 13:54:10||1115||1115||1115||1115|77
1648130070000|2022-03-24 13:54:30|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|245
1648130080000|2022-03-24 13:54:40|1117.5|1116|1116|1115|1117.5|1116|1116|1115|133
1648130100000|2022-03-24 13:55:00|1116.5||1116||1116.5||1116||0
1648130120000|2022-03-24 13:55:20|1116.5||1116.5||1116.5||1116.5||0
1648130130000|2022-03-24 13:55:30|1116||1116||1116||1116||0
1648130140000|2022-03-24 13:55:40|1117|1116|1117|1116|1117|1116|1117|1116|86
1648130160000|2022-03-24 13:56:00|1116|1115|1116|1115|1116|1115|1116|1115|95
1648130210000|2022-03-24 13:56:50|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|37
1648130260000|2022-03-24 13:57:40|1115|1114|1115|1113.5|1115|1114|1115|1113.5|129
1648130330000|2022-03-24 13:58:50|1114.5||1114.5||1114.5||1114.5||10
1648130340000|2022-03-24 13:59:00|1115|1114|1115|1114|1115|1114|1115|1114|382
1648130350000|2022-03-24 13:59:10|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|84
1648130460000|2022-03-24 14:01:00|1114||1114||1114||1114||0
1648130470000|2022-03-24 14:01:10|1115|1114|1114.5|1113.5|1115|1114|1114.5|1113.5|198
1648130510000|2022-03-24 14:01:50|||||||||63
1648130530000|2022-03-24 14:02:10|1114||1114||1114||1114||30
1648130540000|2022-03-24 14:02:20|1114.5|1114|1114.5|1114|1114.5|1114|1114.5|1114|175
1648130550000|2022-03-24 14:02:30||1113.5||1113.5||1113.5||1113.5|58
1648130660000|2022-03-24 14:04:20|||||||||70
1648130700000|2022-03-24 14:05:00|1115.5|1113|1116.5|1115|1116.5|1115|1115.5|1113|45
1648130710000|2022-03-24 14:05:10|1117||1116||1117||1116||0
1648130730000|2022-03-24 14:05:30||1115.5||1115.5||1115.5||1115.5|10
1648130740000|2022-03-24 14:05:40|1117|1116|1117|1116|1117|1116|1117|1116|103
1648130750000|2022-03-24 14:05:50|1117.5|1115.5|1117.5|1116.5|1117.5|1116.5|1117.5|1115.5|137
1648130760000|2022-03-24 14:06:00|1118.5|1117|1118|1116.5|1118.5|1117|1118|1116.5|77
1648130780000|2022-03-24 14:06:20|1117|1115|1117|1115|1117|1115|1117|1115|256
1648130790000|2022-03-24 14:06:30|1116.5|1114|1115|1114|1116.5|1114|1115|1114|30
1648130820000|2022-03-24 14:07:00|||||||||129
1648130840000|2022-03-24 14:07:20|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|13
1648130850000|2022-03-24 14:07:30|||||||||100
1648130880000|2022-03-24 14:08:00|1114||1114||1114||1114||121
1648130890000|2022-03-24 14:08:10|1113.5|1113|1113.5|1112.5|1113.5|1113|1113.5|1112.5|155
1648130930000|2022-03-24 14:08:50|||||||||123
1648131120000|2022-03-24 14:12:00|||||||||474
1648131130000|2022-03-24 14:12:10|1114.5|1114|1115|1114|1115.5|1114.5|1114.5|1114|456
1648131140000|2022-03-24 14:12:20|1114.5||1114.5||1114.5||1114.5||93
1648131150000|2022-03-24 14:12:30|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|22
1648131180000|2022-03-24 14:13:00|1115||1115||1115||1115||227
1648131190000|2022-03-24 14:13:10||1114||1114||1114||1114|59
1648131200000|2022-03-24 14:13:20|1114.5|1113.5|1114|1112.5|1114.5|1113.5|1113|1112.5|388
1648131230000|2022-03-24 14:13:50|||||||||150
1648131250000|2022-03-24 14:14:10|||||||||75
1648131300000|2022-03-24 14:15:00|1113.5||1113.5||1113.5||1113||45
1648131330000|2022-03-24 14:15:30|1113|1112|1112.5|1112|1113|1112|1112.5|1112|626
1648131340000|2022-03-24 14:15:40|1113.5|1112.5|1114|1112.5|1114|1112.5|1113.5|1112.5|76
1648131360000|2022-03-24 14:16:00|1113||1113||1113||1113||1369
1648131370000|2022-03-24 14:16:10|1114.5|1112|1114.5|1113|1114.5|1113|1114.5|1112|203
1648131380000|2022-03-24 14:16:20||1113.5||1113.5||1113.5||1113.5|0
1648131410000|2022-03-24 14:16:50|1115.5|1114|1116|1114.5|1116|1114.5|1115.5|1114|766
1648131420000|2022-03-24 14:17:00|1115.5|1115|1115.5|1114|1115.5|1115|1115.5|1114|871
1648131450000|2022-03-24 14:17:30|||||||||88
1648131460000|2022-03-24 14:17:40|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|30
1648131470000|2022-03-24 14:17:50|1116.5|1115|1116.5|1115.5|1116.5|1115.5|1116.5|1115|59
1648131480000|2022-03-24 14:18:00|1116|1115|1116.5|1115|1116.5|1115|1116|1115|338
1648131510000|2022-03-24 14:18:30|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|404
1648131530000|2022-03-24 14:18:50|1115||1115.5||1115.5||1115||131
1648131540000|2022-03-24 14:19:00|||||||||31
1648131560000|2022-03-24 14:19:20|1116.5|1115|1116.5|1115.5|1116.5|1115.5|1116.5|1115|27
1648131610000|2022-03-24 14:20:10|1116|1115|1116|1115|1116|1115|1116|1115|133
1648131630000|2022-03-24 14:20:30|1115|1114|1115.5|1114|1115.5|1114|1115|1114|131
1648131650000|2022-03-24 14:20:50|||||||||73
1648131670000|2022-03-24 14:21:10|||||||||73
1648131680000|2022-03-24 14:21:20|1115||1115.5||1115.5||1115||0
1648131790000|2022-03-24 14:23:10|1116.5|1114.5|1116.5|1115.5|1116.5|1115.5|1116.5|1114.5|120
1648131860000|2022-03-24 14:24:20|1116|1115|1116|1115|1116|1115|1116|1115|155
1648131890000|2022-03-24 14:24:50|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|98
1648131900000|2022-03-24 14:25:00|1117|1116|1116.5|1115.5|1117|1116|1116.5|1115.5|95
1648131970000|2022-03-24 14:26:10||1115||1115||1115||1115|152
1648131990000|2022-03-24 14:26:30|1115.5||1116.5||1116.5||1115.5||103
1648132020000|2022-03-24 14:27:00|||||||||981
1648132040000|2022-03-24 14:27:20||1115.5||1115.5||1115.5||1115.5|0
1648132100000|2022-03-24 14:28:20|1117.5|1116.5|1117|1116.5|1117.5|1116.5|1117|1116.5|29
1648132130000|2022-03-24 14:28:50|||||||||150
1648132140000|2022-03-24 14:29:00|1116.5|1116|1117|1116|1117|1116|1116.5|1116|81
1648132250000|2022-03-24 14:30:50|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|136
1648132410000|2022-03-24 14:33:30|1117.5|1116.5|1117.5|1116|1117.5|1116.5|1117.5|1116|314
1648132480000|2022-03-24 14:34:40|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|97
1648132500000|2022-03-24 14:35:00|1116|1115|1116|1115|1116|1115|1116|1115|257
1648132540000|2022-03-24 14:35:40|||||||||126
1648132550000|2022-03-24 14:35:50|||||||||140
1648132630000|2022-03-24 14:37:10|||||||||186
1648132650000|2022-03-24 14:37:30|||||||||1857
1648132660000|2022-03-24 14:37:40|||||||||249
1648132670000|2022-03-24 14:37:50|||||||||1113
1648132770000|2022-03-24 14:39:30|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|392
1648132820000|2022-03-24 14:40:20|1115|1114|1115|1113.5|1115|1114|1115|1113.5|583
1648132830000|2022-03-24 14:40:30|1114|1113|1114|1113|1114|1113|1114|1113|1294
1648132890000|2022-03-24 14:41:30|1115.5|1114.5|1114.5|1113|1115.5|1114.5|1114.5|1113|496
1648132900000|2022-03-24 14:41:40|1114||1114||1114||1114||289
1648132910000|2022-03-24 14:41:50|1113.5||1114.5||1114.5||1113.5||60
1648132920000|2022-03-24 14:42:00||1113.5||1113.5||1113.5||1113.5|126
1648132940000|2022-03-24 14:42:20|1115|1114|1115|1114|1115.5|1114|1115|1114|252
1648132960000|2022-03-24 14:42:40|1114.5||1114.5||1114.5||1114.5||196
1648132970000|2022-03-24 14:42:50||1113.5||1113.5||1113.5||1113.5|699
1648132980000|2022-03-24 14:43:00|||||||||396
1648132990000|2022-03-24 14:43:10|1115|1114.5|1115|1114|1115|1114.5|1115|1114|1492
1648133000000|2022-03-24 14:43:20|||||||||655
1648133040000|2022-03-24 14:44:00|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|108
1648133050000|2022-03-24 14:44:10|1115||1115||1115||1115||0
1648133100000|2022-03-24 14:45:00|1116|1115|1116|1115|1116|1115|1116|1115|137
1648133110000|2022-03-24 14:45:10|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1648133140000|2022-03-24 14:45:40|||||||||30
1648133150000|2022-03-24 14:45:50|||||||||1975
1648133240000|2022-03-24 14:47:20|1115||1115||1115||1115||0
1648133280000|2022-03-24 14:48:00|||||||||898
1648133290000|2022-03-24 14:48:10|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|539
1648133350000|2022-03-24 14:49:10|1114||1114||1114||1114||383
1648133400000|2022-03-24 14:50:00|||||||||24
1648133410000|2022-03-24 14:50:10|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|256
1648133420000|2022-03-24 14:50:20|||||||||43
1648133460000|2022-03-24 14:51:00|1113||1113||1113||1113||46
1648133470000|2022-03-24 14:51:10|1113.5|1113|1112.5|1111.5|1113.5|1113|1112.5|1111.5|971
1648133480000|2022-03-24 14:51:20|1112||1112||1112||1112||123
1648133530000|2022-03-24 14:52:10|1113||1113||1113||1113||96
1648133540000|2022-03-24 14:52:20|||||||||446
1648133560000|2022-03-24 14:52:40|1112.5||1112.5||1112.5||1112.5||90
1648133590000|2022-03-24 14:53:10|1113||1113||1113||1113||220
1648133640000|2022-03-24 14:54:00|1112.5||1112.5||1112.5||1112.5||0
1648133690000|2022-03-24 14:54:50|||||||||162
1648133700000|2022-03-24 14:55:00|||||||||932
1648133720000|2022-03-24 14:55:20|||||||||214
1648133730000|2022-03-24 14:55:30|1112||1112.5||1112.5||1112||73
1648133740000|2022-03-24 14:55:40|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|213
1648133750000|2022-03-24 14:55:50|1113||1113||1113||1113||0
1648133760000|2022-03-24 14:56:00|1114.5|1113.5|1115|1113.5|1115|1113.5|1114.5|1113.5|23
1648133800000|2022-03-24 14:56:40|||||||||118
1648133840000|2022-03-24 14:57:20|||||||||750
1648133940000|2022-03-24 14:59:00|1116.5|1115.5|1116.5|1116|1117|1116|1116.5|1115.5|196
1648133960000|2022-03-24 14:59:20|1117|1115|1116.5|1115|1117|1115|1116|1115|146
1648133990000|2022-03-24 14:59:50|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|150
1648134000000|2022-03-24 15:00:00|1116.5||1116.5||1116.5||1116.5||572
1648134010000|2022-03-24 15:00:10|||||||||19
1648134060000|2022-03-24 15:01:00|1117.5|1116.5|1119|1118|1119|1118|1117.5|1116.5|244
1648134070000|2022-03-24 15:01:10|1120|1119|1120|1118.5|1123.5|1121.5|1120|1118.5|1378
1648134080000|2022-03-24 15:01:20|1119.5||1119.5||1119.5||1119.5||536
1648134090000|2022-03-24 15:01:30|1118.5|1117.5|1118.5|1116.5|1118.5|1117.5|1118|1116.5|799
1648134100000|2022-03-24 15:01:40|1118|1116|1117|1116|1118|1116|1117|1116|0
1648134120000|2022-03-24 15:02:00|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|63
1648134140000|2022-03-24 15:02:20||1114.5||1115||1115||1114.5|0
1648134150000|2022-03-24 15:02:30|1115.5|1114|1115|1114|1115.5|1114|1115|1114|0
1648134170000|2022-03-24 15:02:50|1115.5|1114.5|1116|1115|1116|1115|1115.5|1114.5|23
1648134180000|2022-03-24 15:03:00|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|123
1648134220000|2022-03-24 15:03:40|1115|1113.5|1114.5|1113|1115|1113.5|1114.5|1113|0
1648134240000|2022-03-24 15:04:00|||||||||260
1648134290000|2022-03-24 15:04:50||1113.5||1113.5||1113.5||1113.5|0
1648134300000|2022-03-24 15:05:00|1115.5|1114|1115|1113.5|1115.5|1114|1114.5|1113.5|551
1648134330000|2022-03-24 15:05:30|1114.5||1114.5||1114.5||1114.5||0
1648134340000|2022-03-24 15:05:40|1116.5|1115|1115.5|1114|1116.5|1115|1115.5|1114|56
1648134350000|2022-03-24 15:05:50|1115||1115||1115||1115||0
1648134360000|2022-03-24 15:06:00|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|223
1648134390000|2022-03-24 15:06:30||1113||1112.5||1113||1112.5|69
1648134400000|2022-03-24 15:06:40|1114|1112|1113.5|1112|1114|1112|1113.5|1112|0
1648134420000|2022-03-24 15:07:00|1113||1113||1113||1113||0
1648134440000|2022-03-24 15:07:20|1114.5|1112.5|1114.5|1112.5|1114.5|1112.5|1114.5|1112.5|169
1648134450000|2022-03-24 15:07:30|1114||1114||1114||1114||0
1648134460000|2022-03-24 15:07:40|||||||||112
1648134470000|2022-03-24 15:07:50|||||||||45
1648134510000|2022-03-24 15:08:30|1113.5|1112|1114.5|1113|1114.5|1113|1113.5|1112|690
1648134520000|2022-03-24 15:08:40||1113.5||1113.5||1113.5||1113.5|90
1648134530000|2022-03-24 15:08:50||1113||1113||1113||1113|0
1648134540000|2022-03-24 15:09:00|1113.5|1113.5|1113.5|1113|1114.5|1113.5|1113.5|1113|301
1648134570000|2022-03-24 15:09:30|||||||||1100
1648134640000|2022-03-24 15:10:40||1112||1112||1112||1112|44
1648134670000|2022-03-24 15:11:10|1113|1111|1112|1111|1113|1111|1112|1111|237
1648134700000|2022-03-24 15:11:40|||||||||290
1648134750000|2022-03-24 15:12:30|1111.5|1111.5|1112|1111.5|1112|1111.5|1111.5|1111.5|54
1648134760000|2022-03-24 15:12:40|1113|1112|1112.5|1112|1113|1112|1112.5|1112|150
1648134780000|2022-03-24 15:13:00|||||||||1119
1648134820000|2022-03-24 15:13:40|1114|1113|1114.5|1113|1114.5|1113|1114|1113|259
1648134830000|2022-03-24 15:13:50|1113.5||1114.5||1114.5||1113.5||79
1648134840000|2022-03-24 15:14:00|||||||||27
1648134860000|2022-03-24 15:14:20|||||||||105
1648134870000|2022-03-24 15:14:30||1113.5||1113.5||1113.5||1113.5|0
1648134890000|2022-03-24 15:14:50|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|123
1648134930000|2022-03-24 15:15:30||1114.5||1114.5||1114.5||1114.5|0
1648134950000|2022-03-24 15:15:50|1116||1116||1116||1116||89
1648134960000|2022-03-24 15:16:00|1115|1113.5|1114.5|1113.5|1115|1113.5|1114.5|1113.5|86
1648134980000|2022-03-24 15:16:20|||||||||19
1648135020000|2022-03-24 15:17:00|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1113.5|24
1648135030000|2022-03-24 15:17:10|||||||||400
1648135040000|2022-03-24 15:17:20||1113.5||1113.5||1113.5||1113.5|0
1648135050000|2022-03-24 15:17:30|||||||||600
1648135080000|2022-03-24 15:18:00|||||||||45
1648135100000|2022-03-24 15:18:20|||||||||171
1648135110000|2022-03-24 15:18:30|1115||1115||1115||1115||0
1648135120000|2022-03-24 15:18:40||1114||1114||1114||1114|0
1648135170000|2022-03-24 15:19:30|1115.5|1114.5|1117.5|1115.5|1117.5|1115.5|1115.5|1114.5|124
1648135180000|2022-03-24 15:19:40|1117||1117||1117||1117||0
1648135230000|2022-03-24 15:20:30|1116.5||1116.5||1116.5||1116.5||10
1648135240000|2022-03-24 15:20:40|1117||1117||1117||1117||150
1648135280000|2022-03-24 15:21:20|1116.5||1116.5||1116.5||1116.5||266
1648135320000|2022-03-24 15:22:00|1116||1116||1116.5||1116||166
1648135340000|2022-03-24 15:22:20|1117|1116|1117|1116|1117|1116|1117|1116|122
1648135390000|2022-03-24 15:23:10||1116.5||1116.5||1116.5||1116.5|0
1648135400000|2022-03-24 15:23:20|1117.5|1117|1117.5|1117|1117.5|1117|1117.5|1117|61
1648135470000|2022-03-24 15:24:30|1117|1116|1117|1116|1117|1116|1117|1116|3
1648135510000|2022-03-24 15:25:10|||||||||119
1648135520000|2022-03-24 15:25:20|1119|1117.5|1118.5|1116.5|1119|1117.5|1118.5|1116.5|5275
1648135530000|2022-03-24 15:25:30|1116.5|1115|1116.5|1115.5|1117|1116.5|1116.5|1115|965
1648135540000|2022-03-24 15:25:40|1117|1116|1117|1116|1117|1116|1117|1116|171
1648135550000|2022-03-24 15:25:50|1116.5|1115.5|1117|1115.5|1117|1115.5|1116.5|1115.5|161
1648135560000|2022-03-24 15:26:00|1117.5|1116|1117|1116.5|1117.5|1116.5|1117|1116|178
1648135590000|2022-03-24 15:26:30|||||||||72
1648135600000|2022-03-24 15:26:40|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|72
1648135610000|2022-03-24 15:26:50|1118||1118||1118||1118||0
1648135640000|2022-03-24 15:27:20|||||||||14
1648135650000|2022-03-24 15:27:30|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|97
1648135660000|2022-03-24 15:27:40||1116||1116||1116||1116|0
1648135690000|2022-03-24 15:28:10|||||||||150
1648135700000|2022-03-24 15:28:20|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|662
1648135720000|2022-03-24 15:28:40||1118||1118||1118||1118|91
1648135750000|2022-03-24 15:29:10|||||||||150
1648135760000|2022-03-24 15:29:20|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|14
1648135770000|2022-03-24 15:29:30|1118||1118||1118||1118||136
1648135780000|2022-03-24 15:29:40||1117||1117||1117||1117|19
1648135820000|2022-03-24 15:30:20||1116.5||1116.5||1116.5||1116.5|238
1648135830000|2022-03-24 15:30:30|1117.5||1117.5||1117.5||1117.5||0
1648135840000|2022-03-24 15:30:40|1117|1116|1117|1116|1117|1116|1117|1116|251
1648135850000|2022-03-24 15:30:50||1115.5||1115.5||1115.5||1115.5|68
1648135860000|2022-03-24 15:31:00|1119|1118|1119|1118|1119|1118|1119|1118|231
1648135870000|2022-03-24 15:31:10|1118.5||1118.5||1119||1118.5||1427
1648135920000|2022-03-24 15:32:00||1117.5||1117.5||1117.5||1117.5|267
1648135930000|2022-03-24 15:32:10|1118|1117|1118|1116.5|1118|1117|1118|1116.5|771
1648135940000|2022-03-24 15:32:20||1116||1116.5||1116.5||1116|0
1648135980000|2022-03-24 15:33:00|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|3
1648135990000|2022-03-24 15:33:10|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|0
1648136010000|2022-03-24 15:33:30||1116||1116||1116||1116|0
1648136030000|2022-03-24 15:33:50||1115.5||1115.5||1115.5||1115.5|0
1648136040000|2022-03-24 15:34:00||1116||1115.5||1116||1115.5|162
1648136050000|2022-03-24 15:34:10|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|125
1648136070000|2022-03-24 15:34:30|||||||||81
1648136090000|2022-03-24 15:34:50|1117|1116.5|1117|1115.5|1117|1116.5|1117|1115.5|267
1648136100000|2022-03-24 15:35:00|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|201
1648136110000|2022-03-24 15:35:10|1117||1117||1117||1117||0
1648136120000|2022-03-24 15:35:20||1116||1115.5||1116||1115.5|129
1648136180000|2022-03-24 15:36:20|1116.5|1116|1117|1116|1117|1116|1116.5|1116|219
1648136220000|2022-03-24 15:37:00||1116.5||1116.5||1116.5||1116.5|91
1648136250000|2022-03-24 15:37:30||1116||1116||1116||1116|0
1648136280000|2022-03-24 15:38:00|||||||||200
1648136310000|2022-03-24 15:38:30|1118|1116.5|1118|1116.5|1118|1116.5|1118|1116.5|169
1648136320000|2022-03-24 15:38:40|1118.5|1118|1118.5|1117.5|1118.5|1118|1118.5|1117.5|181
1648136350000|2022-03-24 15:39:10|||||||||77
1648136390000|2022-03-24 15:39:50|1117.5|1116.5|1117|1116|1117.5|1116.5|1117|1116|557
1648136400000|2022-03-24 15:40:00|1116.5|1115.5|1116.5|1115|1116.5|1115.5|1116.5|1115|1481
1648136410000|2022-03-24 15:40:10||1115.5||1115.5||1115.5||1115.5|0
1648136420000|2022-03-24 15:40:20|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|155
1648136430000|2022-03-24 15:40:30|1117||1117.5||1117.5||1117||214
1648136440000|2022-03-24 15:40:40|1117||1117.5||1117.5||1117||141
1648136490000|2022-03-24 15:41:30|1117|1116|1117|1116|1117|1116|1117|1116|69
1648136610000|2022-03-24 15:43:30|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|233
1648136620000|2022-03-24 15:43:40|1118|1116|1117.5|1116|1118|1116|1117.5|1116|677
1648136630000|2022-03-24 15:43:50|1117||1117||1117||1117||0
1648136650000|2022-03-24 15:44:10|1117.5|1116.5|1117.5|1116|1117.5|1116.5|1117.5|1116|88
1648136780000|2022-03-24 15:46:20|1117||1116.5||1117||1116.5||0
1648136800000|2022-03-24 15:46:40||1115.5||1115.5||1115.5||1115.5|275
1648136830000|2022-03-24 15:47:10|1116|1115|1116|1115|1116|1115|1116|1115|542
1648136860000|2022-03-24 15:47:40|1115.5|1115.5|1116.5|1115|1116.5|1115.5|1115.5|1115|168
1648137010000|2022-03-24 15:50:10|||||||||161
1648137030000|2022-03-24 15:50:30|1116||1116||1116||1116||0
1648137050000|2022-03-24 15:50:50|1115.5|1112|1114|1112|1115.5|1112|1114|1112|2343
1648137060000|2022-03-24 15:51:00||1112.5||1112.5||1112.5||1112.5|165
1648137070000|2022-03-24 15:51:10|||||||||425
1648137080000|2022-03-24 15:51:20|1113.5||1113.5||1113.5||1113.5||89
1648137110000|2022-03-24 15:51:50|1113||1113.5||1113.5||1113||59
1648137120000|2022-03-24 15:52:00|1113||1113||1113.5||1113||113
1648137150000|2022-03-24 15:52:30|1112.5|1111.5|1112|1111|1112.5|1111.5|1112|1111|298
1648137180000|2022-03-24 15:53:00|||||||||66
1648137200000|2022-03-24 15:53:20|1111.5|1110.5|1109.5|1108.5|1111.5|1110.5|1109|1108.5|851
1648137210000|2022-03-24 15:53:30|1110|1107.5|1109.5|1109|1110|1109|1109.5|1107.5|117
1648137220000|2022-03-24 15:53:40|1110||1110||1110||1110||164
1648137270000|2022-03-24 15:54:30|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|87
1648137300000|2022-03-24 15:55:00|1109|1108|1108|1107.5|1109|1108|1108|1107.5|224
1648137310000|2022-03-24 15:55:10|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|384
1648137330000|2022-03-24 15:55:30|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1648137350000|2022-03-24 15:55:50|1106|1105|1106|1104.5|1106|1105|1106|1104.5|300
1648137360000|2022-03-24 15:56:00|1107.5|1106.5|1107|1106.5|1107.5|1106.5|1107|1106.5|120
1648137380000|2022-03-24 15:56:20|1106.5|1105.5|1106|1105|1106.5|1105.5|1106|1105|113
1648137390000|2022-03-24 15:56:30|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|377
1648137400000|2022-03-24 15:56:40|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104|1102.5|560
1648137410000|2022-03-24 15:56:50||1103||1103||1103||1103|0
1648137420000|2022-03-24 15:57:00|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|1957
1648137440000|2022-03-24 15:57:20|1104.5|1103.5|1106.5|1104.5|1106.5|1105|1104.5|1103.5|366
1648137450000|2022-03-24 15:57:30|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|42
1648137460000|2022-03-24 15:57:40|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|112
1648137480000|2022-03-24 15:58:00|1104|1103|1104|1103|1104|1103|1104|1103|158
1648137520000|2022-03-24 15:58:40|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|62
1648137560000|2022-03-24 15:59:20|1103|1102|1103.5|1102|1103.5|1102|1103|1102|142
1648137570000|2022-03-24 15:59:30|1103|1101.5|1103|1102|1103|1102|1103|1101.5|352
1648137580000|2022-03-24 15:59:40||1101.5||1101.5||1101.5||1101.5|105
1648137590000|2022-03-24 15:59:50|1102.5||1102.5||1102.5||1102.5||102
1648137600000|2022-03-24 16:00:00|1102||1102||1102||1102||0
1648137610000|2022-03-24 16:00:10|1102.5||1102||1102.5||1102||256
1648137620000|2022-03-24 16:00:20|1101.5|1101|1102|1101|1102|1101|1101.5|1101|106
1648137650000|2022-03-24 16:00:50|||||||||5500
1648137660000|2022-03-24 16:01:00||1101.5||1101.5||1101.5||1101.5|395
1648137680000|2022-03-24 16:01:20|||||||||1750
1648137690000|2022-03-24 16:01:30|1101.5|1101|1101.5|1101|1101.5|1101|1101.5|1101|0
1648137700000|2022-03-24 16:01:40|1100.5|1100.5|1100.5|1099|1100.5|1100.5|1100.5|1099|846
1648137740000|2022-03-24 16:02:20|||||||||196
1648137760000|2022-03-24 16:02:40||1099.5||1099.5||1100||1099.5|44
1648137770000|2022-03-24 16:02:50|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|168
1648137780000|2022-03-24 16:03:00|1101.5|1100|1101|1100|1101.5|1100|1101|1100|146
1648137790000|2022-03-24 16:03:10|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|305
1648137850000|2022-03-24 16:04:10|1099.5|1098|1099|1098|1099.5|1098|1099|1098|672
1648137860000|2022-03-24 16:04:20|||||||||115
1648137870000|2022-03-24 16:04:30|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|54
1648137880000|2022-03-24 16:04:40|||||||||116
1648137900000|2022-03-24 16:05:00||1097||1097||1097||1097|23
1648137910000|2022-03-24 16:05:10|1098|1097.5|1098.5|1097.5|1098.5|1097.5|1098|1097.5|81
1648137920000|2022-03-24 16:05:20|1099.5|1097|1099.5|1098|1099.5|1098|1099.5|1097|33
1648137940000|2022-03-24 16:05:40|1100.5|1098.5|1102|1100.5|1102|1100.5|1100.5|1098.5|181
1648137960000|2022-03-24 16:06:00|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|47
1648137990000|2022-03-24 16:06:30|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|528
1648138000000|2022-03-24 16:06:40||1100||1100||1100||1100|16
1648138010000|2022-03-24 16:06:50|||||||||151
1648138020000|2022-03-24 16:07:00|||||||||2115
1648138030000|2022-03-24 16:07:10|1100.5|1099.5|1100.5|1099.5|1101|1099.5|1100.5|1099.5|60
1648138090000|2022-03-24 16:08:10|1101|1100.5|1101|1100|1101|1100.5|1101|1100|386
1648138120000|2022-03-24 16:08:40|||||||||54
1648138140000|2022-03-24 16:09:00|1100.5|1099|1100|1099|1100.5|1099|1100|1099|108
1648138170000|2022-03-24 16:09:30|1099.5|1099.5|1100|1099.5|1100|1099.5|1099.5|1099.5|278
1648138190000|2022-03-24 16:09:50|1100.5||1100||1100.5||1100||164
1648138200000|2022-03-24 16:10:00|1099.5|1099|1100.5|1099.5|1100.5|1099.5|1099.5|1098.5|246
1648138210000|2022-03-24 16:10:10|1100|1099|1100.5|1099|1100.5|1099|1100|1099|21
1648138220000|2022-03-24 16:10:20|1100||1100||1100||1100||0
1648138230000|2022-03-24 16:10:30|||||||||100
1648138260000|2022-03-24 16:11:00|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|462
1648138280000|2022-03-24 16:11:20|1100|1099|1099.5|1098.5|1100|1099|1099.5|1098.5|344
1648138290000|2022-03-24 16:11:30|1097.5|1096.5|1097|1096.5|1097.5|1096.5|1097|1096.5|163
1648138300000|2022-03-24 16:11:40||1096||1096||1096||1096|100
1648138310000|2022-03-24 16:11:50||1095||1095||1095||1095|311
1648138320000|2022-03-24 16:12:00|||||||||726
1648138330000|2022-03-24 16:12:10|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|137
1648138340000|2022-03-24 16:12:20||1095||1095||1095||1095|0
1648138350000|2022-03-24 16:12:30||1095.5||1095.5||1095.5||1095.5|0
1648138370000|2022-03-24 16:12:50|1097|1096|1097|1096|1097|1096|1097|1096|75
1648138400000|2022-03-24 16:13:20|||||||||135
1648138440000|2022-03-24 16:14:00|||||||||3
1648138450000|2022-03-24 16:14:10|1098|1096.5|1097.5|1096.5|1098|1097|1097.5|1096.5|154
1648138480000|2022-03-24 16:14:40|1097|1097|1097|1096.5|1097|1097|1097|1096.5|24
1648138490000|2022-03-24 16:14:50|1096.5|1096|1096.5|1095.5|1096.5|1096|1096|1095|915
1648138500000|2022-03-24 16:15:00||1095||1095||1095||1095|332
1648138510000|2022-03-24 16:15:10|||||||||168
1648138530000|2022-03-24 16:15:30||1095.5||1095.5||1095.5||1095.5|25
1648138540000|2022-03-24 16:15:40|||||||||482
1648138550000|2022-03-24 16:15:50|||||||||207
1648138560000|2022-03-24 16:16:00|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|45
1648138570000|2022-03-24 16:16:10|||||||||59
1648138630000|2022-03-24 16:17:10|1100.5|1099|1099.5|1098.5|1100.5|1099|1099|1098|530
1648138670000|2022-03-24 16:17:50|1099|1098|1099.5|1098.5|1099.5|1098.5|1099|1097.5|1225
1648138730000|2022-03-24 16:18:50|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|150
1648138780000|2022-03-24 16:19:40||1100||1100||1100||1100|0
1648138810000|2022-03-24 16:20:10||1099.5||1099.5||1099.5||1099.5|310
1648138830000|2022-03-24 16:20:30|1102|1101|1101.5|1100.5|1102|1101|1101.5|1100.5|258
1648138850000|2022-03-24 16:20:50|1101|1100|1101|1100|1101|1100|1101|1100|134
1648138860000|2022-03-24 16:21:00||1099||1099||1099||1099|125
1648138880000|2022-03-24 16:21:20|1100.5||1100.5||1100.5||1100.5||0
1648138900000|2022-03-24 16:21:40|||||||||24
1648138910000|2022-03-24 16:21:50|1099.5|1098.5|1100.5|1099|1100.5|1099|1099.5|1098.5|550
1648138920000|2022-03-24 16:22:00|1099.5||1100.5||1100.5||1099.5||271
1648138960000|2022-03-24 16:22:40|1099.5||1100.5||1100.5||1099.5||150
1648139010000|2022-03-24 16:23:30|1100|1099.5|1100.5|1099.5|1100.5|1099.5|1100|1099.5|410
1648139040000|2022-03-24 16:24:00|1100||1100.5||1100.5||1100||69
1648139050000|2022-03-24 16:24:10|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|170
1648139090000|2022-03-24 16:24:50|||||||||330
1648139100000|2022-03-24 16:25:00||1100.5||1100.5||1100.5||1100.5|2
1648139110000|2022-03-24 16:25:10|1101|1100|1101|1100|1101|1100|1101|1100|404
1648139120000|2022-03-24 16:25:20|1100.5|1099.5|1101|1100|1101|1100|1100.5|1099.5|901
1648139150000|2022-03-24 16:25:50|||||||||172
1648139160000|2022-03-24 16:26:00|||||||||196
1648139170000|2022-03-24 16:26:10|1101.5||1101||1101.5||1101||527
1648139190000|2022-03-24 16:26:30|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|132
1648139200000|2022-03-24 16:26:40|1100|1099.5|1100.5|1099|1100.5|1099.5|1100|1099|252
1648139220000|2022-03-24 16:27:00|1100|1099.5|1100.5|1099.5|1100.5|1099.5|1100|1099.5|1195
1648139230000|2022-03-24 16:27:10||1099||1099.5||1099.5||1099|0
1648139290000|2022-03-24 16:28:10|1101|1100|1101|1100|1101|1100|1101|1100|418
1648139300000|2022-03-24 16:28:20|||||||||700
1648139310000|2022-03-24 16:28:30|||||||||452
1648139330000|2022-03-24 16:28:50|||||||||224
1648139340000|2022-03-24 16:29:00|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|329
1648139350000|2022-03-24 16:29:10|||||||||116
1648139360000|2022-03-24 16:29:20|||||||||307
1648139370000|2022-03-24 16:29:30|||||||||125
1648139380000|2022-03-24 16:29:40|1101|1100|1101|1100|1101|1100|1101|1100|106
1648139390000|2022-03-24 16:29:50|1101.5||1101.5||1101.5||1101.5||987
1648195200000|2022-03-25 08:00:00|1101.5|1096.5|1100.5|1096.5|1101.5|1096.5|1100.5|1096.5|250
1648195210000|2022-03-25 08:00:10|1099.5|1095.5|1097.5|1095.5|1099.5|1095.5|1097.5|1095.5|319
1648195240000|2022-03-25 08:00:40|1098||1097||1098||1097||68
1648195250000|2022-03-25 08:00:50|||||||||452
1648195290000|2022-03-25 08:01:30|||||||||74
1648195300000|2022-03-25 08:01:40|1097.5||1097.5||1097.5||1097.5||1
1648195310000|2022-03-25 08:01:50|1098.5|1094.5|1099.5|1096.5|1099.5|1096.5|1098.5|1094.5|207
1648195320000|2022-03-25 08:02:00|1102.5|1098.5|1102.5|1098.5|1102.5|1098.5|1102.5|1098.5|10
1648195330000|2022-03-25 08:02:10|1103||1103||1103||1103||0
1648195350000|2022-03-25 08:02:30|1102||1102||1102||1102||0
1648195370000|2022-03-25 08:02:50|1103|1098|1102|1098|1103|1099|1102|1098|246
1648195380000|2022-03-25 08:03:00|1099.5|1099|1099.5|1095|1099.5|1099|1099.5|1095|125
1648195400000|2022-03-25 08:03:20|||||||||193
1648195410000|2022-03-25 08:03:30|1099|1093|1097|1093|1099|1093|1097|1093|23
1648195420000|2022-03-25 08:03:40|1098.5|1094|1095.5|1092.5|1098.5|1094|1095.5|1092.5|227
1648195430000|2022-03-25 08:03:50||1093||1093.5||1093.5||1093|184
1648195440000|2022-03-25 08:04:00||1093||1093||1093||1093|0
1648195450000|2022-03-25 08:04:10|||||||||1748
1648195460000|2022-03-25 08:04:20|1092|1087.5|1091|1088.5|1092|1088.5|1091|1086.5|654
1648195470000|2022-03-25 08:04:30|||||||||366
1648195480000|2022-03-25 08:04:40|1090|1089|1090|1087|1091|1089|1090|1086.5|26
1648195500000|2022-03-25 08:05:00|1089.5||1089.5||1089.5||1089.5||0
1648195510000|2022-03-25 08:05:10|||||||||300
1648195520000|2022-03-25 08:05:20|1090.5|1088.5|1090.5|1087.5|1090.5|1088.5|1090.5|1087.5|1744
1648195540000|2022-03-25 08:05:40|1090|1087|1090|1086.5|1090|1087|1090|1086.5|0
1648195550000|2022-03-25 08:05:50|1089.5||1089.5||1089.5||1089.5||0
1648195560000|2022-03-25 08:06:00||1086||1086.5||1086.5||1086|0
1648195610000|2022-03-25 08:06:50|1090.5|1087.5|1089.5|1086.5|1090.5|1087.5|1089.5|1086.5|50
1648195620000|2022-03-25 08:07:00|1090.5|1086|1090.5|1086.5|1090.5|1086.5|1090.5|1086|0
1648195630000|2022-03-25 08:07:10|||||||||48
1648195640000|2022-03-25 08:07:20|1087.5|1085|1087.5|1085|1087.5|1085|1087.5|1085|160
1648195650000|2022-03-25 08:07:30|1081.5|1078.5|1078|1076|1081.5|1078.5|1078|1074.5|3214
1648195660000|2022-03-25 08:07:40|1078.5|1077|1079|1077|1079|1077.5|1078.5|1077|2743
1648195670000|2022-03-25 08:07:50|1080|1078|1079.5|1077.5|1080|1078|1079.5|1077.5|853
1648195680000|2022-03-25 08:08:00|1079||1079||1079||1079||652
1648195690000|2022-03-25 08:08:10|1081.5|1078.5|1081.5|1079|1081.5|1079|1081.5|1078.5|1587
1648195700000|2022-03-25 08:08:20||1079.5||1079.5||1079.5||1079.5|364
1648195710000|2022-03-25 08:08:30|1081|1075|1078.5|1076|1081|1076|1078.5|1075|957
1648195720000|2022-03-25 08:08:40|||||||||197
1648195730000|2022-03-25 08:08:50|1077.5|1074.5|1076.5|1074|1077.5|1075|1076.5|1074|294
1648195740000|2022-03-25 08:09:00||1074.5||1074.5||1074.5||1074.5|1167
1648195750000|2022-03-25 08:09:10|||||||||531
1648195760000|2022-03-25 08:09:20|||||||||2870
1648195770000|2022-03-25 08:09:30|1077.5|1075|1077.5|1075.5|1077.5|1075.5|1077.5|1075|1273
1648195780000|2022-03-25 08:09:40|1077|1076|1077|1074|1077|1076|1077|1074|240
1648195790000|2022-03-25 08:09:50|1076.5|1074.5|1077|1074.5|1077|1074.5|1076|1074.5|9980
1648195800000|2022-03-25 08:10:00|1076.5||1076.5||1076.5||1076.5||1676
1648195810000|2022-03-25 08:10:10|1077||1077||1077||1077||0
1648195820000|2022-03-25 08:10:20|1076.5||1076.5||1076.5||1076.5||0
1648195840000|2022-03-25 08:10:40|1074.5|1073|1075.5|1073.5|1075.5|1073.5|1074.5|1073|265
1648195850000|2022-03-25 08:10:50|||||||||143
1648195860000|2022-03-25 08:11:00|||||||||292
1648195870000|2022-03-25 08:11:10|1075|1069|1070|1068|1075|1069|1070|1068|170
1648195880000|2022-03-25 08:11:20|1069.5|1069|1070.5|1068.5|1072|1070.5|1069.5|1068.5|482
1648195890000|2022-03-25 08:11:30|||||||||533
1648195900000|2022-03-25 08:11:40|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|69
1648195910000|2022-03-25 08:11:50|1069|1066.5|1068.5|1066|1069|1066.5|1068.5|1066|548
1648195920000|2022-03-25 08:12:00|||||||||1592
1648195930000|2022-03-25 08:12:10|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|547
1648195940000|2022-03-25 08:12:20|1070|1068.5|1070|1068.5|1070.5|1068.5|1070|1068.5|308
1648195950000|2022-03-25 08:12:30|1069|1066.5|1069|1066.5|1070|1067.5|1069|1066.5|100
1648195970000|2022-03-25 08:12:50||1067||1067||1067||1067|235
1648195980000|2022-03-25 08:13:00|||||||||1374
1648195990000|2022-03-25 08:13:10|1070|1068|1070|1068|1070|1068|1070|1068|732
1648196000000|2022-03-25 08:13:20|1069.5||1070||1070||1069.5||452
1648196010000|2022-03-25 08:13:30|1069.5|1068.5|1070.5|1069|1070.5|1069|1069.5|1068.5|463
1648196020000|2022-03-25 08:13:40|1067.5|1065.5|1066|1063.5|1067.5|1065.5|1066|1063.5|745
1648196030000|2022-03-25 08:13:50|||||||||172
1648196040000|2022-03-25 08:14:00|1065|1063|1065|1063|1065|1063|1065|1063|0
1648196050000|2022-03-25 08:14:10|||||||||403
1648196060000|2022-03-25 08:14:20|||||||||168
1648196070000|2022-03-25 08:14:30|1066|1063.5|1066|1064|1066|1064|1066|1063.5|107
1648196080000|2022-03-25 08:14:40|1067.5|1064.5|1069.5|1068|1070|1068|1067.5|1064.5|1130
1648196090000|2022-03-25 08:14:50|1069|1067|1068|1065.5|1069|1067|1068|1065.5|425
1648196100000|2022-03-25 08:15:00|1069|1066|1069|1066|1069|1067|1069|1066|385
1648196110000|2022-03-25 08:15:10||1066.5||1066.5||1066.5||1066.5|54
1648196120000|2022-03-25 08:15:20|1067|1066|1067|1065.5|1067|1067.5|1067|1065.5|259
1648196140000|2022-03-25 08:15:40|1068|1066.5|1068.5|1066.5|1068.5|1066.5|1068|1066.5|570
1648196150000|2022-03-25 08:15:50|||||||||100
1648196160000|2022-03-25 08:16:00|1068|1066|1068|1066|1068|1066|1068|1066|275
1648196170000|2022-03-25 08:16:10|1068.5||1068.5||1068.5||1068.5||0
1648196180000|2022-03-25 08:16:20|1068|1067|1067|1065|1068|1067|1067|1064.5|189
1648196200000|2022-03-25 08:16:40|1066.5||1066.5||1066.5||1066.5||235
1648196220000|2022-03-25 08:17:00|1067|1066|1067|1066|1067|1066|1067|1066|3546
1648196230000|2022-03-25 08:17:10||1065.5||1065.5||1065.5||1065.5|586
1648196240000|2022-03-25 08:17:20|||||||||483
1648196250000|2022-03-25 08:17:30|1066.5|1060|1062.5|1060|1066.5|1060|1062.5|1060|375
1648196260000|2022-03-25 08:17:40|1063.5|1060.5|1065.5|1063.5|1065.5|1063.5|1063.5|1060.5|591
1648196270000|2022-03-25 08:17:50|1066|1064.5|1066|1064|1066|1064.5|1066|1064|197
1648196280000|2022-03-25 08:18:00|1066.5|1064.5|1071|1069.5|1072|1069.5|1066.5|1064.5|11520
1648196290000|2022-03-25 08:18:10|||||||||392
1648196300000|2022-03-25 08:18:20|1071.5|1070|1074|1071|1074|1071|1071.5|1070|158
1648196320000|2022-03-25 08:18:40||1071.5||1073.5||1073.5||1071.5|250
1648196330000|2022-03-25 08:18:50||1072.5||1072.5||1072.5||1072.5|320
1648196340000|2022-03-25 08:19:00|1075|1073|1075|1073|1075|1073|1075|1073|772
1648196350000|2022-03-25 08:19:10|1075.5|1073.5|1072|1070.5|1075.5|1073.5|1072|1070.5|356
1648196360000|2022-03-25 08:19:20|1073|1071|1073|1071|1073|1071|1073|1071|372
1648196370000|2022-03-25 08:19:30|1073.5|1072|1074.5|1072|1074.5|1072|1073.5|1072|41
1648196380000|2022-03-25 08:19:40||1072.5||1072.5||1072.5||1072.5|94
1648196390000|2022-03-25 08:19:50|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|337
1648196400000|2022-03-25 08:20:00|||||||||234
1648196410000|2022-03-25 08:20:10||1070.5||1070.5||1070.5||1070.5|330
1648196420000|2022-03-25 08:20:20|||||||||195
1648196490000|2022-03-25 08:21:30|||||||||200
1648196500000|2022-03-25 08:21:40|||||||||518
1648196520000|2022-03-25 08:22:00||1071||1071||1071||1071|753
1648196530000|2022-03-25 08:22:10|1076|1074|1076.5|1075|1076.5|1075|1076|1074|267
1648196550000|2022-03-25 08:22:30|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|6
1648196570000|2022-03-25 08:22:50|1075|1073|1075|1073|1075|1073|1075|1073|172
1648196580000|2022-03-25 08:23:00|||||||||300
1648196610000|2022-03-25 08:23:30|1074.5||1074.5||1074.5||1074.5||59
1648196620000|2022-03-25 08:23:40|1076|1074|1076|1074|1076.5|1075|1076|1074|398
1648196640000|2022-03-25 08:24:00|||||||||120
1648196650000|2022-03-25 08:24:10|||||||||54
1648196670000|2022-03-25 08:24:30|1078.5|1076.5|1079|1077.5|1079.5|1077.5|1078.5|1076.5|137
1648196680000|2022-03-25 08:24:40|||||||||708
1648196720000|2022-03-25 08:25:20|1078.5|1076.5|1078.5|1076.5|1078.5|1076.5|1078.5|1076.5|76
1648196740000|2022-03-25 08:25:40|1081.5|1077.5|1081.5|1079.5|1081.5|1079.5|1081.5|1077.5|291
1648196750000|2022-03-25 08:25:50|1082|1080.5|1081.5|1079.5|1082|1080.5|1081.5|1079.5|204
1648196760000|2022-03-25 08:26:00|||||||||183
1648196770000|2022-03-25 08:26:10|1082|1080|1082|1080.5|1082|1080.5|1082|1080|433
1648196780000|2022-03-25 08:26:20|1080|1079|1080|1079|1080|1079|1080|1079|389
1648196790000|2022-03-25 08:26:30|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|3805
1648196800000|2022-03-25 08:26:40|1084|1082.5|1083|1082|1084|1082.5|1083|1080.5|234
1648196810000|2022-03-25 08:26:50|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|116
1648196830000|2022-03-25 08:27:10|1084|1082|1084|1083|1084|1083|1084|1082|166
1648196840000|2022-03-25 08:27:20|1084.5||1084.5||1084.5||1084.5||0
1648196850000|2022-03-25 08:27:30|1085.5|1083.5|1086|1085|1086|1085|1085.5|1083.5|110
1648196860000|2022-03-25 08:27:40|1085.5|1086|1086.5|1086|1086.5|1086|1085.5|1086|236
1648196870000|2022-03-25 08:27:50|1087|1087|1088.5|1087|1088.5|1087|1087|1087|302
1648196880000|2022-03-25 08:28:00|1085|1083|1085|1083|1085|1083|1085|1083|265
1648196890000|2022-03-25 08:28:10||1083.5||1083.5||1083.5||1083.5|2353
1648196910000|2022-03-25 08:28:30|1087|1085|1087|1085|1087|1085|1087|1085|698
1648196930000|2022-03-25 08:28:50|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|54
1648196950000|2022-03-25 08:29:10|||||||||150
1648196960000|2022-03-25 08:29:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|170
1648197000000|2022-03-25 08:30:00|1089|1087.5|1088.5|1087.5|1089|1087.5|1088.5|1087.5|112
1648197010000|2022-03-25 08:30:10|1089.5|1088|1089|1087|1089.5|1088.5|1089|1087|1704
1648197020000|2022-03-25 08:30:20|1088|1086.5|1088|1086|1088|1086.5|1087|1085.5|486
1648197060000|2022-03-25 08:31:00|||||||||230
1648197120000|2022-03-25 08:32:00|1085.5|1085|1085.5|1084.5|1085.5|1085|1085|1084|1444
1648197130000|2022-03-25 08:32:10|1086|1085|1088|1087|1088|1087|1086|1085|916
1648197160000|2022-03-25 08:32:40|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|237
1648197180000|2022-03-25 08:33:00|1086.5|1084.5|1086.5|1085|1086.5|1085|1086.5|1084.5|584
1648197220000|2022-03-25 08:33:40|1088|1087|1088.5|1087.5|1089.5|1088|1088|1087|764
1648197280000|2022-03-25 08:34:40|1090.5|1089|1091.5|1090.5|1092|1090.5|1090.5|1089|540
1648197290000|2022-03-25 08:34:50|1091|1091.5|1092|1091.5|1092|1091.5|1091|1091.5|121
1648197300000|2022-03-25 08:35:00||1090.5||1090.5||1090.5||1090.5|1100
1648197310000|2022-03-25 08:35:10|1091.5|1091.5|1092.5|1091|1093.5|1091.5|1091.5|1091|127
1648197320000|2022-03-25 08:35:20||1090.5||1090.5||1090.5||1090.5|234
1648197340000|2022-03-25 08:35:40||1091||1091||1091||1091|0
1648197350000|2022-03-25 08:35:50|1093|1091.5|1093|1092|1093|1092|1093|1091.5|1
1648197360000|2022-03-25 08:36:00|1093.5|1091.5|1093.5|1092|1093.5|1092|1092.5|1091.5|1072
1648197380000|2022-03-25 08:36:20||1092.5||1092.5||1092.5||1092.5|0
1648197390000|2022-03-25 08:36:30|1092.5|1092|1092.5|1091.5|1092.5|1092|1092.5|1091.5|45
1648197420000|2022-03-25 08:37:00|1093.5||1093.5||1093.5||1093.5||0
1648197480000|2022-03-25 08:38:00|1092.5|1094|1094|1092.5|1095|1094.5|1092.5|1092.5|414
1648197490000|2022-03-25 08:38:10|||||||||46
1648197520000|2022-03-25 08:38:40||1092||1092||1092||1092|10
1648197570000|2022-03-25 08:39:30|1095|1093|1096|1095|1096|1095|1095|1093|721
1648197580000|2022-03-25 08:39:40|1096.5|1095.5|1097.5|1096|1097.5|1096|1096.5|1095.5|73
1648197590000|2022-03-25 08:39:50|||||||||142
1648197600000|2022-03-25 08:40:00|1096.5|1095.5|1097|1095.5|1097.5|1096|1096.5|1095.5|278
1648197610000|2022-03-25 08:40:10|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|217
1648197620000|2022-03-25 08:40:20|1096.5|1095.5|1097.5|1095.5|1097.5|1095.5|1096.5|1095.5|168
1648197630000|2022-03-25 08:40:30|1097|1096|1097|1095.5|1097|1096|1097|1095.5|46
1648197680000|2022-03-25 08:41:20||1096||1096||1096||1095.5|0
1648197720000|2022-03-25 08:42:00||1096.5||1096.5||1096.5||1096.5|62
1648197750000|2022-03-25 08:42:30|1097.5|1098|1098|1097.5|1099|1098|1097.5|1097.5|334
1648197770000|2022-03-25 08:42:50|1099||1099||1099||1099||157
1648197780000|2022-03-25 08:43:00|1098.5|1097|1098.5|1097|1099|1097|1098.5|1097|165
1648197840000|2022-03-25 08:44:00|1098|1097.5|1098|1096|1098.5|1097.5|1098|1096|667
1648197860000|2022-03-25 08:44:20|||||||||70
1648197890000|2022-03-25 08:44:50||1096.5||1096.5||1096.5||1096|0
1648197970000|2022-03-25 08:46:10|1097.5|1095|1095.5|1094.5|1097.5|1095|1095.5|1094.5|151
1648197980000|2022-03-25 08:46:20|1096.5||1096||1096.5||1096||85
1648197990000|2022-03-25 08:46:30|1097|1095.5|1098.5|1097.5|1098.5|1097.5|1097|1095.5|147
1648198000000|2022-03-25 08:46:40|1098|1097|1098|1096|1098|1097|1098|1096|258
1648198070000|2022-03-25 08:47:50|1097.5|1095|1097.5|1095.5|1097.5|1095.5|1096|1095|385
1648198090000|2022-03-25 08:48:10|1097||1097.5||1097.5||1097||18
1648198140000|2022-03-25 08:49:00|1099.5|1097|1099|1097|1099.5|1097|1099|1097|120
1648198160000|2022-03-25 08:49:20|1101.5|1099|1101.5|1099|1101.5|1099|1101.5|1099|236
1648198170000|2022-03-25 08:49:30|1102|1099.5|1101.5|1100|1102|1100|1101.5|1099.5|78
1648198180000|2022-03-25 08:49:40|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|477
1648198200000|2022-03-25 08:50:00|||||||||283
1648198210000|2022-03-25 08:50:10|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|74
1648198220000|2022-03-25 08:50:20||1100.5||1100.5||1100.5||1100.5|0
1648198230000|2022-03-25 08:50:30|1103.5|1102|1101.5|1100.5|1103.5|1102|1101.5|1100.5|385
1648198260000|2022-03-25 08:51:00|||||||||1
1648198270000|2022-03-25 08:51:10||1100||1100||1100||1100|50
1648198320000|2022-03-25 08:52:00|1101||1101||1101||1101||101
1648198340000|2022-03-25 08:52:20|||||||||82
1648198350000|2022-03-25 08:52:30|1101.5||1101.5||1101.5||1101.5||101
1648198370000|2022-03-25 08:52:50|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|458
1648198400000|2022-03-25 08:53:20||1100||1100||1100||1100|0
1648198410000|2022-03-25 08:53:30|1101.5|1100.5|1101.5|1100|1101.5|1100.5|1101.5|1100|368
1648198480000|2022-03-25 08:54:40|1101|1100.5|1101.5|1100.5|1101.5|1100.5|1101|1100|263
1648198500000|2022-03-25 08:55:00|1102|1101.5|1102|1100.5|1102|1101.5|1102|1100.5|158
1648198560000|2022-03-25 08:56:00|||||||||1300
1648198600000|2022-03-25 08:56:40|1102.5|1101.5|1103.5|1102.5|1103.5|1102.5|1102.5|1101.5|249
1648198610000|2022-03-25 08:56:50||1102||1102.5||1102.5||1102|0
1648198660000|2022-03-25 08:57:40|||||||||79
1648198670000|2022-03-25 08:57:50|1104.5||1104||1104.5||1104||31
1648198750000|2022-03-25 08:59:10|||||||||38
1648198760000|2022-03-25 08:59:20|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|139
1648198770000|2022-03-25 08:59:30|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|96
1648198800000|2022-03-25 09:00:00|1105|1103.5|1104|1102.5|1105|1103.5|1104|1102.5|735
1648198820000|2022-03-25 09:00:20|1103.5||1104||1104||1103.5||67
1648198840000|2022-03-25 09:00:40||1103||1103||1103||1103|130
1648198850000|2022-03-25 09:00:50|1105.5|1103.5|1104|1103|1107.5|1106|1104|1103|1054
1648198860000|2022-03-25 09:01:00|1105|1103.5|1104.5|1103|1105|1103.5|1104.5|1103|87
1648198870000|2022-03-25 09:01:10|1105.5|1103.5|1105.5|1103.5|1105.5|1103.5|1105.5|1103.5|10
1648198880000|2022-03-25 09:01:20|1105|1103|1104.5|1103|1105|1103|1104.5|1103|32
1648198910000|2022-03-25 09:01:50|1104|1103.5|1105.5|1103.5|1105.5|1103.5|1104|1103.5|88
1648198930000|2022-03-25 09:02:10|1105||1105||1105||1105||362
1648198970000|2022-03-25 09:02:50|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|40
1648199010000|2022-03-25 09:03:30|1103|1102|1102.5|1102|1103|1102|1102.5|1102|227
1648199020000|2022-03-25 09:03:40|1103||1103||1103.5||1103||168
1648199030000|2022-03-25 09:03:50|1102.5||1103.5||1103.5||1102.5||87
1648199070000|2022-03-25 09:04:30|1103||1103||1103||1103||0
1648199080000|2022-03-25 09:04:40|1104.5|1102.5|1105.5|1103.5|1105.5|1103.5|1104.5|1102.5|10
1648199090000|2022-03-25 09:04:50|1105||1105||1105||1105||0
1648199100000|2022-03-25 09:05:00||1104||1104||1104||1104|0
1648199110000|2022-03-25 09:05:10|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|60
1648199130000|2022-03-25 09:05:30|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|300
1648199140000|2022-03-25 09:05:40|1107||1107.5||1107.5||1107||201
1648199160000|2022-03-25 09:06:00|1107||1107||1107||1107||0
1648199190000|2022-03-25 09:06:30|1106.5||1106.5||1106.5||1106.5||0
1648199210000|2022-03-25 09:06:50|1106|1105|1106|1105|1106|1105|1106|1105|103
1648199300000|2022-03-25 09:08:20|1105.5||1106||1106||1105.5||212
1648199330000|2022-03-25 09:08:50|||||||||186
1648199350000|2022-03-25 09:09:10|1105.5|1104.5|1105.5|1104|1105.5|1104.5|1105.5|1104|1340
1648199380000|2022-03-25 09:09:40|1106|1105|1106|1105|1106|1105|1106|1105|26
1648199390000|2022-03-25 09:09:50|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|125
1648199400000|2022-03-25 09:10:00|1106|1106|1107|1105.5|1107|1106|1106|1105.5|428
1648199410000|2022-03-25 09:10:10|1106.5||1107||1107||1106.5||24
1648199430000|2022-03-25 09:10:30|1108.5|1107|1110|1108|1110.5|1108|1108.5|1107|427
1648199480000|2022-03-25 09:11:20|||||||||130
1648199490000|2022-03-25 09:11:30|1109.5||1109.5||1109.5||1109.5||0
1648199540000|2022-03-25 09:12:20|1108|1107|1108|1107|1108|1107|1108|1107|145
1648199610000|2022-03-25 09:13:30|1108.5||1108||1108.5||1108||44
1648199640000|2022-03-25 09:14:00|||||||||785
1648199670000|2022-03-25 09:14:30|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|286
1648199690000|2022-03-25 09:14:50|1106||1106||1106||1106||0
1648199710000|2022-03-25 09:15:10|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|10
1648199730000|2022-03-25 09:15:30|||||||||20
1648199760000|2022-03-25 09:16:00|||||||||227
1648199770000|2022-03-25 09:16:10|1104.5|1103.5|1104.5|1103|1104.5|1103.5|1104.5|1103|0
1648199780000|2022-03-25 09:16:20|1105.5|1103.5|1105.5|1104.5|1105.5|1104.5|1105.5|1103.5|64
1648199820000|2022-03-25 09:17:00|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|125
1648199830000|2022-03-25 09:17:10|1105.5||1105.5||1105.5||1105.5||0
1648199870000|2022-03-25 09:17:50||1104.5||1104.5||1104.5||1104.5|553
1648199880000|2022-03-25 09:18:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|188
1648199930000|2022-03-25 09:18:50|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|61
1648200030000|2022-03-25 09:20:30|||||||||377
1648200040000|2022-03-25 09:20:40|1109|1108|1108.5|1107|1109|1108|1108.5|1107|4
1648200050000|2022-03-25 09:20:50|1109|1108|1109|1108|1109|1108|1109|1108|212
1648200060000|2022-03-25 09:21:00||1107||1107||1107||1107|85
1648200070000|2022-03-25 09:21:10||1108||1108||1108||1108|100
1648200100000|2022-03-25 09:21:40|1109.5|1109|1109.5|1108|1109.5|1109|1109.5|1108|179
1648200110000|2022-03-25 09:21:50|1109||1109.5||1109.5||1109||0
1648200120000|2022-03-25 09:22:00|1110.5|1109|1112|1110|1112|1110|1110.5|1109|206
1648200130000|2022-03-25 09:22:10|1111|1111|1112.5|1111|1112.5|1111|1111|1111|122
1648200150000|2022-03-25 09:22:30|1113||1112||1113||1112||0
1648200160000|2022-03-25 09:22:40|1112.5|1110.5|1111.5|1110.5|1112.5|1110.5|1111.5|1110.5|174
1648200190000|2022-03-25 09:23:10|||||||||123
1648200200000|2022-03-25 09:23:20|1111|1109|1111|1109|1111|1109|1111|1109|35
1648200210000|2022-03-25 09:23:30||1109.5||1109.5||1109.5||1109.5|0
1648200220000|2022-03-25 09:23:40|1109.5|1108.5|1109|1107.5|1109.5|1108.5|1109|1107.5|635
1648200240000|2022-03-25 09:24:00|||||||||1000
1648200290000|2022-03-25 09:24:50|1110|1108|1110|1108.5|1110|1108.5|1110|1108|201
1648200300000|2022-03-25 09:25:00|1109.5|1109|1109.5|1108.5|1109.5|1109|1109.5|1108.5|0
1648200310000|2022-03-25 09:25:10|1110||1110||1110||1110||416
1648200320000|2022-03-25 09:25:20|1109.5||1109.5||1109.5||1109.5||0
1648200330000|2022-03-25 09:25:30|||||||||19
1648200360000|2022-03-25 09:26:00|1109|1107.5|1108|1106|1109|1107.5|1108|1106|446
1648200390000|2022-03-25 09:26:30|1107||1107.5||1107.5||1107||0
1648200400000|2022-03-25 09:26:40|1107|1104.5|1107|1104.5|1107|1104.5|1107|1104.5|426
1648200470000|2022-03-25 09:27:50|1108|1105.5|1108|1106.5|1109|1107.5|1108|1105.5|617
1648200510000|2022-03-25 09:28:30|1109|1107|1109|1107.5|1109|1107.5|1109|1107|64
1648200520000|2022-03-25 09:28:40|1108||1109||1109||1108||2
1648200530000|2022-03-25 09:28:50|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1249
1648200540000|2022-03-25 09:29:00|1109|1108|1109|1108|1109|1108|1109|1108|233
1648200590000|2022-03-25 09:29:50|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|15
1648200620000|2022-03-25 09:30:20|1108|1106.5|1108.5|1106.5|1108.5|1106.5|1108|1106.5|179
1648200640000|2022-03-25 09:30:40|1108||1108||1108||1108||0
1648200700000|2022-03-25 09:31:40|||||||||65
1648200740000|2022-03-25 09:32:20|1110.5|1109.5|1112.5|1111|1112.5|1111|1110.5|1109|267
1648200750000|2022-03-25 09:32:30|1112|1110.5|1112|1110.5|1112|1110.5|1111.5|1110.5|169
1648200780000|2022-03-25 09:33:00|1111.5||1112.5||1112.5||1111.5||3
1648200790000|2022-03-25 09:33:10|1112|1109.5|1111.5|1109.5|1112|1109.5|1111|1109.5|7
1648200880000|2022-03-25 09:34:40|1110|1109|1110|1109|1110|1109|1110|1109|562
1648200900000|2022-03-25 09:35:00|1109.5||1109.5||1109.5||1109.5||0
1648200920000|2022-03-25 09:35:20|1110.5|1109.5|1110|1108|1110.5|1109.5|1110|1108|420
1648200940000|2022-03-25 09:35:40|1109||1109||1109||1109||0
1648200960000|2022-03-25 09:36:00|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|160
1648200970000|2022-03-25 09:36:10|||||||||160
1648200980000|2022-03-25 09:36:20|1111|1109.5|1111|1109.5|1111.5|1109.5|1111|1109.5|99
1648201080000|2022-03-25 09:38:00|||||||||5
1648201090000|2022-03-25 09:38:10||1110||1110||1110||1110|0
1648201120000|2022-03-25 09:38:40||1110.5||1110||1110.5||1110|70
1648201160000|2022-03-25 09:39:20|||||||||174
1648201180000|2022-03-25 09:39:40|1110.5|1108.5|1109.5|1108.5|1110.5|1108.5|1109.5|1108.5|215
1648201200000|2022-03-25 09:40:00|1110|1109|1110|1109|1110|1109|1110|1109|1
1648201210000|2022-03-25 09:40:10|1109.5|1108.5|1110|1108.5|1110|1108.5|1109.5|1108.5|150
1648201230000|2022-03-25 09:40:30|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|204
1648201240000|2022-03-25 09:40:40|1107.5|1106|1107.5|1106|1107.5|1106|1106.5|1105.5|957
1648201250000|2022-03-25 09:40:50|1108||1108||1108||1108||144
1648201270000|2022-03-25 09:41:10|1107.5||1107.5||1107.5||1107.5||0
1648201390000|2022-03-25 09:43:10|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|198
1648201420000|2022-03-25 09:43:40|1107.5|1105.5|1107|1105.5|1107.5|1106.5|1107|1105.5|634
1648201440000|2022-03-25 09:44:00||1106||1106||1106||1106|0
1648201450000|2022-03-25 09:44:10|1108|1107|1109|1108|1109|1108|1108|1107|245
1648201460000|2022-03-25 09:44:20||1108.5||1108.5||1108.5||1108.5|0
1648201470000|2022-03-25 09:44:30|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|123
1648201480000|2022-03-25 09:44:40|1109|1108.5|1109|1108|1109|1108.5|1109|1108|29
1648201510000|2022-03-25 09:45:10|||||||||145
1648201540000|2022-03-25 09:45:40|||||||||1000
1648201620000|2022-03-25 09:47:00|||||||||15
1648201660000|2022-03-25 09:47:40||1107.5||1107.5||1107.5||1107.5|160
1648201680000|2022-03-25 09:48:00|||||||||9
1648201700000|2022-03-25 09:48:20||1108||1108||1108||1108|0
1648201720000|2022-03-25 09:48:40|1110|1109|1110|1109|1110|1109|1110|1109|137
1648201730000|2022-03-25 09:48:50|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|211
1648201770000|2022-03-25 09:49:30|1109||1109||1109||1109||1
1648201800000|2022-03-25 09:50:00|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|93
1648201810000|2022-03-25 09:50:10|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|13
1648201820000|2022-03-25 09:50:20|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|132
1648201830000|2022-03-25 09:50:30|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|0
1648201860000|2022-03-25 09:51:00||1108||1108||1108||1108|0
1648201870000|2022-03-25 09:51:10|1109.5|1108.5|1109.5|1109|1110|1109|1109.5|1108.5|337
1648201890000|2022-03-25 09:51:30|1110||1110||1110||1110||260
1648201900000|2022-03-25 09:51:40|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|93
1648201910000|2022-03-25 09:51:50|1109|1108|1109|1108|1109|1108.5|1109|1108|137
1648201980000|2022-03-25 09:53:00|1108.5||1108.5||1108.5||1108.5||0
1648202010000|2022-03-25 09:53:30|||||||||150
1648202020000|2022-03-25 09:53:40|1109||1109||1109||1109||82
1648202100000|2022-03-25 09:55:00|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|254
1648202160000|2022-03-25 09:56:00|1107.5|1106.5|1108|1107|1108|1107|1107.5|1106.5|318
1648202170000|2022-03-25 09:56:10|1108.5||1108.5||1108.5||1108||2
1648202200000|2022-03-25 09:56:40|||||||||85
1648202310000|2022-03-25 09:58:30|1107|1106|1105.5|1104|1107|1106|1105.5|1103.5|801
1648202400000|2022-03-25 10:00:00|1105||1105||1105||1105||0
1648202420000|2022-03-25 10:00:20|||||||||45
1648202440000|2022-03-25 10:00:40|||||||||100
1648202470000|2022-03-25 10:01:10|1106|1105|1106|1105|1106|1105|1106|1105|62
1648202480000|2022-03-25 10:01:20|1105.5|1105.5|1106.5|1105.5|1106.5|1105.5|1105.5|1104.5|406
1648202490000|2022-03-25 10:01:30|1106||1106||1106||1106||86
1648202510000|2022-03-25 10:01:50||1105||1105||1105||1105|14
1648202520000|2022-03-25 10:02:00|||||||||1
1648202580000|2022-03-25 10:03:00|||||||||5
1648202590000|2022-03-25 10:03:10|||||||||17
1648202610000|2022-03-25 10:03:30|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|263
1648202620000|2022-03-25 10:03:40||1104||1104||1104||1104|156
1648202640000|2022-03-25 10:04:00|||||||||2
1648202700000|2022-03-25 10:05:00|1105|1105|1106.5|1105|1106.5|1105.5|1105|1105|347
1648202710000|2022-03-25 10:05:10|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|161
1648202880000|2022-03-25 10:08:00|||||||||1
1648202890000|2022-03-25 10:08:10|1105.5||1105.5||1105.5||1105.5||0
1648202900000|2022-03-25 10:08:20|||||||||144
1648202910000|2022-03-25 10:08:30|1106||1106||1106||1106||0
1648203000000|2022-03-25 10:10:00|1105.5||1105.5||1105.5||1105.5||0
1648203030000|2022-03-25 10:10:30|||||||||66
1648203070000|2022-03-25 10:11:10|1105|1103.5|1104|1102.5|1105|1103.5|1103.5|1102.5|565
1648203100000|2022-03-25 10:11:40|||||||||50
1648203110000|2022-03-25 10:11:50|1103.5||1103.5||1103.5||1103.5||0
1648203120000|2022-03-25 10:12:00|||||||||1107
1648203130000|2022-03-25 10:12:10|||||||||227
1648203140000|2022-03-25 10:12:20|||||||||64
1648203150000|2022-03-25 10:12:30|1104|1103|1104|1103|1104|1103|1104|1103|498
1648203160000|2022-03-25 10:12:40|1105|1104|1105|1104|1105|1104|1105|1104|43
1648203200000|2022-03-25 10:13:20|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|103
1648203210000|2022-03-25 10:13:30|||||||||227
1648203230000|2022-03-25 10:13:50|1105.5|1104.5|1105.5|1104.5|1106|1104.5|1105.5|1104.5|266
1648203250000|2022-03-25 10:14:10|||||||||225
1648203330000|2022-03-25 10:15:30|||||||||90
1648203340000|2022-03-25 10:15:40|1107|1105.5|1108.5|1107.5|1108.5|1107.5|1107|1105.5|552
1648203370000|2022-03-25 10:16:10|1108|1107|1108|1107|1108|1107|1108|1107|6
1648203380000|2022-03-25 10:16:20|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|183
1648203400000|2022-03-25 10:16:40|||||||||843
1648203420000|2022-03-25 10:17:00|1107||1107||1107||1107||0
1648203470000|2022-03-25 10:17:50|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|17
1648203500000|2022-03-25 10:18:20|1106|1105|1106|1105|1106|1105|1106|1105|200
1648203540000|2022-03-25 10:19:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|18
1648203590000|2022-03-25 10:19:50|||||||||316
1648203610000|2022-03-25 10:20:10|1105|1104|1105|1104|1105|1104|1105|1104|145
1648203650000|2022-03-25 10:20:50|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|233
1648203660000|2022-03-25 10:21:00|||||||||148
1648203670000|2022-03-25 10:21:10|1106.5|1104.5|1107|1105.5|1107|1105.5|1106.5|1104.5|122
1648203720000|2022-03-25 10:22:00|1106|1104|1106.5|1104.5|1106.5|1104.5|1106|1104|397
1648203730000|2022-03-25 10:22:10|1106|1104|1105|1103.5|1106.5|1104|1104.5|1103|552
1648203740000|2022-03-25 10:22:20|1104.5|1103|1104.5|1102.5|1105|1103.5|1104|1102|383
1648203750000|2022-03-25 10:22:30|1104|1102|1104|1102|1104|1102|1104|1102|0
1648203760000|2022-03-25 10:22:40|1104.5|1102.5|1103.5|1102|1104.5|1102.5|1103.5|1102|0
1648203770000|2022-03-25 10:22:50|1104|1102.5|1103.5|1102|1105|1103|1103.5|1102|16
1648203800000|2022-03-25 10:23:20|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1648203830000|2022-03-25 10:23:50|1104.5|1103|1104.5|1103|1104.5|1103|1104|1103|0
1648203850000|2022-03-25 10:24:10|1104|1103.5|1104|1103|1104.5|1103.5|1104|1103|31
1648203860000|2022-03-25 10:24:20|1104.5|1103.5|1105|1103.5|1105|1103.5|1104|1103|0
1648203890000|2022-03-25 10:24:50|1104.5|1104|1105|1104|1105|1104|1104.5|1104|0
1648203900000|2022-03-25 10:25:00|1104.5|1103.5|1105.5|1104.5|1105.5|1104.5|1104.5|1103.5|57
1648203910000|2022-03-25 10:25:10|1105|1104|1105|1103|1105.5|1104.5|1105|1103|0
1648203920000|2022-03-25 10:25:20|1105.5|1103.5|1105|1103|1105.5|1103.5|1105|1103|0
1648203930000|2022-03-25 10:25:30|1105.5|1103.5|1105|1103|1105.5|1103.5|1105|1103|0
1648203940000|2022-03-25 10:25:40|1105.5|1103.5|1105|1103|1105.5|1103.5|1105|1103|0
1648203950000|2022-03-25 10:25:50|1105.5|1103.5|1105.5|1103.5|1105.5|1103.5|1105.5|1103.5|0
1648204020000|2022-03-25 10:27:00|1105|1103|1107.5|1106|1107.5|1106|1105|1103|27
1648204030000|2022-03-25 10:27:10|1108|1106.5|1108|1106.5|1108|1106.5|1107.5|1106|0
1648204160000|2022-03-25 10:29:20|1108.5|1107|1107.5|1106.5|1108.5|1107|1107.5|1106.5|46
1648204170000|2022-03-25 10:29:30||1105.5||1106||1106||1105.5|109
1648204180000|2022-03-25 10:29:40|1107|1105|1107|1105.5|1107|1105.5|1106.5|1105|0
1648204200000|2022-03-25 10:30:00|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|0
1648204220000|2022-03-25 10:30:20|1107|1105.5|1106.5|1105|1107|1105.5|1106.5|1105|0
1648204240000|2022-03-25 10:30:40|1107|1105.5|1106.5|1105|1107|1105.5|1106.5|1105|0
1648204250000|2022-03-25 10:30:50|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|43
1648204260000|2022-03-25 10:31:00|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|0
1648204290000|2022-03-25 10:31:30|1106|1104.5|1105.5|1104|1106.5|1105|1105.5|1104|0
1648204310000|2022-03-25 10:31:50|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1648204350000|2022-03-25 10:32:30|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|0
1648204400000|2022-03-25 10:33:20|1105|1103.5|1104.5|1103.5|1105.5|1104|1104.5|1103.5|1
1648204410000|2022-03-25 10:33:30|1105||1105||1105||1105||0
1648204420000|2022-03-25 10:33:40|1104.5|1104|1105|1103.5|1105.5|1104|1104.5|1103.5|0
1648204450000|2022-03-25 10:34:10|1105.5|1104|1105|1103.5|1105.5|1104|1105|1103.5|0
1648204500000|2022-03-25 10:35:00|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|0
1648204510000|2022-03-25 10:35:10|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|0
1648204520000|2022-03-25 10:35:20|1105.5|1104|1105|1103.5|1105.5|1104|1105|1103.5|0
1648204550000|2022-03-25 10:35:50|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|0
1648204560000|2022-03-25 10:36:00|1105|1103.5|1105|1103.5|1105|1103.5|1104.5|1103|103
1648204650000|2022-03-25 10:37:30|||||||||230
1648204800000|2022-03-25 10:40:00|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|133
1648204810000|2022-03-25 10:40:10|||||||||125
1648204840000|2022-03-25 10:40:40|||||||||679
1648204890000|2022-03-25 10:41:30||1103||1103||1103||1103|0
1648204940000|2022-03-25 10:42:20|||||||||135
1648204960000|2022-03-25 10:42:40|||||||||2000
1648204970000|2022-03-25 10:42:50|||||||||300
1648204990000|2022-03-25 10:43:10|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|479
1648205100000|2022-03-25 10:45:00|1104|1103|1103.5|1102|1104|1103|1103.5|1102|457
1648205110000|2022-03-25 10:45:10|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|116
1648205130000|2022-03-25 10:45:30|||||||||235
1648205170000|2022-03-25 10:46:10|||||||||235
1648205210000|2022-03-25 10:46:50|||||||||40
1648205240000|2022-03-25 10:47:20|1102|1100|1102|1100|1102|1100|1102|1100|93
1648205410000|2022-03-25 10:50:10||1100.5||1100.5||1100.5||1100.5|22
1648205420000|2022-03-25 10:50:20|1101.5|1101|1101.5|1101|1102|1101|1101.5|1101|1137
1648205460000|2022-03-25 10:51:00|||||||||93
1648205550000|2022-03-25 10:52:30||1100.5||1100.5||1100.5||1100.5|67
1648205560000|2022-03-25 10:52:40|1102|1101|1101.5|1101|1102|1101|1101.5|1101|220
1648205570000|2022-03-25 10:52:50|1102||1102||1102||1102||146
1648205620000|2022-03-25 10:53:40|1102.5||1102.5||1102.5||1102.5||272
1648205630000|2022-03-25 10:53:50|||||||||350
1648205700000|2022-03-25 10:55:00|1102||1102.5||1102.5||1102||399
1648205730000|2022-03-25 10:55:30|1102|1101.5|1104|1103|1104|1103|1102|1101.5|151
1648205740000|2022-03-25 10:55:40|||||||||238
1648205750000|2022-03-25 10:55:50||1103.5||1103||1103.5||1103|0
1648205830000|2022-03-25 10:57:10|1103.5|1102.5|1103.5|1103|1103.5|1103|1103.5|1102.5|368
1648205860000|2022-03-25 10:57:40|1104||1104||1104||1104||256
1648205870000|2022-03-25 10:57:50|1103.5||1104||1104||1103.5||5
1648205940000|2022-03-25 10:59:00|||||||||2200
1648205960000|2022-03-25 10:59:20|1104.5|1104|1104.5|1104|1104.5|1104|1104.5|1104|355
1648205970000|2022-03-25 10:59:30|1105.5|1104.5|1105|1104.5|1105.5|1104.5|1105|1104.5|123
1648205980000|2022-03-25 10:59:40|1105.5||1105.5||1105.5||1105.5||144
1648206000000|2022-03-25 11:00:00|1105|1104|1105|1104|1105|1104|1105|1104|677
1648206010000|2022-03-25 11:00:10|1104.5||1104.5||1104.5||1104.5||0
1648206020000|2022-03-25 11:00:20|1104|1103.5|1104.5|1103.5|1104.5|1103.5|1104|1103.5|232
1648206180000|2022-03-25 11:03:00|1104|1103|1104|1103|1104|1103|1104|1103|117
1648206330000|2022-03-25 11:05:30|1103.5||1104||1104||1103.5||145
1648206460000|2022-03-25 11:07:40|1103.5|1102.5|1103|1101.5|1103.5|1102.5|1103|1101.5|323
1648206480000|2022-03-25 11:08:00|1102.5||1102.5||1102.5||1102.5||0
1648206540000|2022-03-25 11:09:00|||||||||352
1648206550000|2022-03-25 11:09:10|1102|1100.5|1102.5|1100.5|1102.5|1100.5|1102|1100.5|107
1648206590000|2022-03-25 11:09:50|1102||1102||1102||1102||0
1648206750000|2022-03-25 11:12:30|1101.5||1101.5||1101.5||1101.5||0
1648206770000|2022-03-25 11:12:50|1102.5|1101|1102.5|1101|1102.5|1101|1102.5|1101|211
1648206780000|2022-03-25 11:13:00|1102||1102||1102||1102||0
1648206790000|2022-03-25 11:13:10|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|241
1648206860000|2022-03-25 11:14:20|||||||||337
1648206910000|2022-03-25 11:15:10|1102|1101|1102|1101|1102|1101|1101.5|1101|390
1648207070000|2022-03-25 11:17:50|1102.5|1102|1103|1102|1103.5|1102|1102.5|1102|411
1648207120000|2022-03-25 11:18:40|1104|1103|1104|1103|1104|1103|1104|1103|207
1648207150000|2022-03-25 11:19:10|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|310
1648207170000|2022-03-25 11:19:30|||||||||849
1648207250000|2022-03-25 11:20:50|1104||1104||1104||1104||226
1648207260000|2022-03-25 11:21:00|1103.5||1103.5||1103.5||1103.5||0
1648207300000|2022-03-25 11:21:40|1104||1104||1104||1104||110
1648207410000|2022-03-25 11:23:30|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|150
1648207420000|2022-03-25 11:23:40|1105||1105||1105||1105||0
1648207430000|2022-03-25 11:23:50|||||||||71
1648207460000|2022-03-25 11:24:20|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|307
1648207550000|2022-03-25 11:25:50|1103|1102|1103|1102|1103|1102|1103|1102|276
1648207730000|2022-03-25 11:28:50|1101.5|1100.5|1101.5|1100|1101.5|1100.5|1101|1100|373
1648207740000|2022-03-25 11:29:00|||||||||86
1648207780000|2022-03-25 11:29:40|1101||1101||1101||1101||0
1648208070000|2022-03-25 11:34:30|||||||||65
1648208080000|2022-03-25 11:34:40|||||||||168
1648208090000|2022-03-25 11:34:50|||||||||45
1648208120000|2022-03-25 11:35:20|||||||||1543
1648208150000|2022-03-25 11:35:50|1102|1101|1101.5|1101|1102|1101|1101.5|1101|236
1648208160000|2022-03-25 11:36:00|1102.5|1101.5|1103|1102|1103|1102|1102.5|1101.5|296
1648208170000|2022-03-25 11:36:10|1104|1102.5|1104|1102.5|1104|1103|1104|1102.5|170
1648208240000|2022-03-25 11:37:20|||||||||20
1648208300000|2022-03-25 11:38:20|1103.5||1103.5||1103.5||1103.5||0
1648208380000|2022-03-25 11:39:40|1104|1103|1104|1103|1104|1103|1104|1103|38
1648208470000|2022-03-25 11:41:10|1105|1103.5|1105|1104|1105|1104|1105|1103.5|161
1648208510000|2022-03-25 11:41:50|||||||||183
1648208620000|2022-03-25 11:43:40|||||||||64
1648208650000|2022-03-25 11:44:10|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|326
1648208660000|2022-03-25 11:44:20||1105||1104.5||1105||1104.5|235
1648208840000|2022-03-25 11:47:20|1106|1105|1106|1105|1106|1105|1106|1105|400
1648208960000|2022-03-25 11:49:20|||||||||28
1648208980000|2022-03-25 11:49:40|||||||||102
1648208990000|2022-03-25 11:49:50|||||||||63
1648209000000|2022-03-25 11:50:00||1105.5||1105.5||1105.5||1105.5|19
1648209050000|2022-03-25 11:50:50|1106.5|1106|1106.5|1106|1106.5|1106|1106.5|1106|226
1648209060000|2022-03-25 11:51:00||1105.5||1105.5||1105.5||1105.5|17
1648209170000|2022-03-25 11:52:50|||||||||47
1648209180000|2022-03-25 11:53:00|||||||||65
1648209200000|2022-03-25 11:53:20|1107.5|1106.5|1107|1106|1107.5|1106.5|1107|1106|142
1648209260000|2022-03-25 11:54:20|1106.5|1104.5|1105.5|1104.5|1106.5|1104.5|1105.5|1104.5|681
1648209290000|2022-03-25 11:54:50|||||||||50
1648209300000|2022-03-25 11:55:00|1106|1105|1106|1104.5|1106|1105|1106|1104.5|104
1648209320000|2022-03-25 11:55:20||1105||1105||1105||1105|0
1648209450000|2022-03-25 11:57:30|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|236
1648209490000|2022-03-25 11:58:10|||||||||136
1648209680000|2022-03-25 12:01:20|1106|1105|1106|1105|1106|1105|1106|1105|11
1648209720000|2022-03-25 12:02:00|1105.5|1104.5|1106|1105|1106|1105|1105.5|1104.5|222
1648209730000|2022-03-25 12:02:10|1105.5|1105.5|1106|1105.5|1106|1105.5|1105.5|1105.5|164
1648209740000|2022-03-25 12:02:20|1106.5||1106||1106.5||1106||85
1648209760000|2022-03-25 12:02:40|1105.5|1105|1106|1105|1106|1105|1105.5|1105|305
1648209780000|2022-03-25 12:03:00|||||||||1742
1648209820000|2022-03-25 12:03:40|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|9
1648209860000|2022-03-25 12:04:20|1106|1105|1106|1105|1106|1105|1105.5|1105|791
1648209870000|2022-03-25 12:04:30|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|299
1648209880000|2022-03-25 12:04:40|1106||1106||1106||1106||80
1648209890000|2022-03-25 12:04:50||1105||1105||1105||1105|519
1648209920000|2022-03-25 12:05:20||1105.5||1105.5||1105.5||1105.5|111
1648209930000|2022-03-25 12:05:30||1105||1105||1105||1105|74
1648209950000|2022-03-25 12:05:50|1105.5|1104.5|1106|1105|1106|1105|1105.5|1104.5|80
1648209960000|2022-03-25 12:06:00|1105.5||1105.5||1105.5||1105.5||0
1648209980000|2022-03-25 12:06:20||1104.5||1104.5||1104.5||1104.5|81
1648209990000|2022-03-25 12:06:30||1105||1105||1105||1105|195
1648210000000|2022-03-25 12:06:40|||||||||227
1648210020000|2022-03-25 12:07:00|1106||1106||1106||1106||98
1648210100000|2022-03-25 12:08:20|||||||||411
1648210140000|2022-03-25 12:09:00|1105.5||1105.5||1105.5||1105.5||1206
1648210150000|2022-03-25 12:09:10|1105|1104.5|1104.5|1103.5|1105|1104.5|1104.5|1103.5|451
1648210160000|2022-03-25 12:09:20|||||||||230
1648210180000|2022-03-25 12:09:40|||||||||227
1648210310000|2022-03-25 12:11:50|||||||||65
1648210360000|2022-03-25 12:12:40|1104|1103|1104|1103|1104|1103|1104|1103|423
1648210380000|2022-03-25 12:13:00|||||||||87
1648210460000|2022-03-25 12:14:20|1104.5|1104|1104.5|1103.5|1105|1104|1104.5|1103.5|514
1648210520000|2022-03-25 12:15:20|||||||||2375
1648210540000|2022-03-25 12:15:40|1105|1104|1105|1104|1105|1104|1105|1104|200
1648210550000|2022-03-25 12:15:50|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|6
1648210620000|2022-03-25 12:17:00|||||||||1350
1648210660000|2022-03-25 12:17:40|1104||1104||1104||1104||69
1648210680000|2022-03-25 12:18:00||1103||1103||1103||1103|506
1648210800000|2022-03-25 12:20:00|1102.5|1101.5|1102|1101|1102.5|1101.5|1101.5|1100|431
1648210810000|2022-03-25 12:20:10|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|402
1648210820000|2022-03-25 12:20:20|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|111
1648210980000|2022-03-25 12:23:00|||||||||3
1648211010000|2022-03-25 12:23:30|1103.5|1102.5|1103.5|1103|1103.5|1103|1103.5|1102.5|140
1648211020000|2022-03-25 12:23:40|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|133
1648211030000|2022-03-25 12:23:50||1103||1103||1103||1103|107
1648211090000|2022-03-25 12:24:50|1104||1104||1104||1104||95
1648211130000|2022-03-25 12:25:30|||||||||65
1648211170000|2022-03-25 12:26:10|||||||||118
1648211200000|2022-03-25 12:26:40|1103.5|1102.5|1102.5|1102|1103.5|1102.5|1102.5|1102|196
1648211210000|2022-03-25 12:26:50|1103|1102.5|1103.5|1102.5|1103.5|1102.5|1103|1102.5|320
1648211320000|2022-03-25 12:28:40|||||||||82
1648211370000|2022-03-25 12:29:30|1103|1101.5|1102|1101|1103|1101.5|1102|1101|435
1648211380000|2022-03-25 12:29:40|||||||||85
1648211420000|2022-03-25 12:30:20|1102.5|1101.5|1103.5|1102.5|1103.5|1102.5|1102.5|1101.5|981
1648211430000|2022-03-25 12:30:30|1104|1103|1103.5|1103|1104|1103|1103.5|1103|132
1648211530000|2022-03-25 12:32:10|1103|1102.5|1103.5|1102.5|1103.5|1102.5|1103|1102.5|150
1648211570000|2022-03-25 12:32:50|||||||||182
1648211690000|2022-03-25 12:34:50|||||||||182
1648211730000|2022-03-25 12:35:30|1102.5|1101.5|1102|1101|1102.5|1101.5|1102|1101|267
1648211810000|2022-03-25 12:36:50|1101.5||1101.5||1102||1101.5||166
1648211850000|2022-03-25 12:37:30|1102|1101.5|1102|1101.5|1102|1101.5|1102|1101.5|226
1648211910000|2022-03-25 12:38:30|1101.5|1101|1101.5|1101|1101.5|1101|1101.5|1101|721
1648212050000|2022-03-25 12:40:50|1102||1102||1102||1102||187
1648212060000|2022-03-25 12:41:00|1101.5||1101.5||1101.5||1101.5||3
1648212090000|2022-03-25 12:41:30|||||||||17
1648212110000|2022-03-25 12:41:50||1100.5||1100.5||1100.5||1100.5|19
1648212120000|2022-03-25 12:42:00||1100||1100||1100||1100|217
1648212130000|2022-03-25 12:42:10|1101||1101||1101||1101||0
1648212340000|2022-03-25 12:45:40|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|93
1648212350000|2022-03-25 12:45:50|1101.5||1101.5||1101.5||1101.5||228
1648212410000|2022-03-25 12:46:50|||||||||4
1648212500000|2022-03-25 12:48:20|1101|1100|1101|1100|1101|1100|1101|1100|69
1648212520000|2022-03-25 12:48:40|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|167
1648212530000|2022-03-25 12:48:50||1100||1100||1100||1100|0
1648212590000|2022-03-25 12:49:50|1102|1100.5|1101.5|1100|1102|1100.5|1101.5|1100|391
1648212980000|2022-03-25 12:56:20||1100.5||1100.5||1100.5||1100.5|0
1648213020000|2022-03-25 12:57:00|1101|1100|1101|1100|1101|1100|1101|1100|136
1648213050000|2022-03-25 12:57:30|1100|1099|1099.5|1098.5|1100|1099|1099.5|1098.5|614
1648213060000|2022-03-25 12:57:40|1098.5|1097|1099.5|1097.5|1099.5|1097.5|1098.5|1097|521
1648213090000|2022-03-25 12:58:10|1098.5||1098.5||1098.5||1098.5||786
1648213100000|2022-03-25 12:58:20|1098||1098||1098||1098||93
1648213130000|2022-03-25 12:58:50|1098.5||1098.5||1098.5||1098.5||329
1648213170000|2022-03-25 12:59:30|||||||||1810
1648213330000|2022-03-25 13:02:10|||||||||155
1648213380000|2022-03-25 13:03:00|1100.5|1099|1101|1100.5|1101.5|1100.5|1100.5|1099|192
1648213390000|2022-03-25 13:03:10|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|18
1648213410000|2022-03-25 13:03:30||1100.5||1100.5||1100.5||1100.5|0
1648213460000|2022-03-25 13:04:20|1100.5|1100|1100.5|1099.5|1101|1100|1100.5|1099.5|299
1648213530000|2022-03-25 13:05:30|||||||||51
1648213560000|2022-03-25 13:06:00|1101|1100|1101|1100|1101|1100|1101|1100|238
1648213570000|2022-03-25 13:06:10|1100.5||1101||1101||1100.5||950
1648213590000|2022-03-25 13:06:30|||||||||14
1648213610000|2022-03-25 13:06:50|1100.5||1100.5||1100.5||1100.5||165
1648213620000|2022-03-25 13:07:00|1100|1099|1100|1099|1100|1099|1100|1099|150
1648213800000|2022-03-25 13:10:00|||||||||1800
1648213890000|2022-03-25 13:11:30|1100.5|1099.5|1100|1099.5|1100.5|1099.5|1100|1099.5|178
1648213900000|2022-03-25 13:11:40|1100.5||1100.5||1100.5||1100.5||154
1648214080000|2022-03-25 13:14:40|||||||||495
1648214100000|2022-03-25 13:15:00|||||||||101
1648214280000|2022-03-25 13:18:00|1101|1100|1101|1100|1101|1100|1101|1100|69
1648214290000|2022-03-25 13:18:10|||||||||125
1648214310000|2022-03-25 13:18:30||1100.5||1100.5||1100.5||1100.5|0
1648214320000|2022-03-25 13:18:40|1101.5||1101||1101.5||1101||611
1648214330000|2022-03-25 13:18:50|1101.5||1101||1101.5||1101||0
1648214380000|2022-03-25 13:19:40|1101.5||1101.5||1101.5||1101.5||52
1648214460000|2022-03-25 13:21:00|1099|1100|1098.5|1097.5|1099|1100|1098.5|1097.5|1186
1648214500000|2022-03-25 13:21:40|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|211
1648214540000|2022-03-25 13:22:20|1097.5||1097.5||1097.5||1097.5||0
1648214670000|2022-03-25 13:24:30|||||||||98
1648214710000|2022-03-25 13:25:10|1097|1096|1096|1095|1097|1096|1096|1095|259
1648214760000|2022-03-25 13:26:00||1094.5||1094.5||1094.5||1094.5|20
1648214770000|2022-03-25 13:26:10||1094||1094||1094||1094|0
1648214780000|2022-03-25 13:26:20||1094.5||1094.5||1094.5||1094.5|0
1648214790000|2022-03-25 13:26:30|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1648214820000|2022-03-25 13:27:00|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|132
1648214850000|2022-03-25 13:27:30|1095|1094|1095|1094|1095|1094|1095|1094|376
1648214870000|2022-03-25 13:27:50|1094.5|1093.5|1094.5|1093|1094.5|1093.5|1094.5|1093|120
1648214930000|2022-03-25 13:28:50|||||||||550
1648214970000|2022-03-25 13:29:30|||||||||6
1648214980000|2022-03-25 13:29:40|||||||||627
1648215000000|2022-03-25 13:30:00|||||||||229
1648215020000|2022-03-25 13:30:20|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|150
1648215030000|2022-03-25 13:30:30|1094.5|1093|1093|1092|1094.5|1093|1093|1092|523
1648215070000|2022-03-25 13:31:10|||||||||229
1648215100000|2022-03-25 13:31:40|1092.5||1093||1093||1092.5||223
1648215110000|2022-03-25 13:31:50|1092.5||1093||1093||1092.5||150
1648215130000|2022-03-25 13:32:10|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|538
1648215140000|2022-03-25 13:32:20|1094|1093|1094|1093|1094|1093|1094|1093|271
1648215150000|2022-03-25 13:32:30|||||||||908
1648215180000|2022-03-25 13:33:00|1093|1092.5|1093|1092.5|1093|1092.5|1093|1092.5|155
1648215190000|2022-03-25 13:33:10|||||||||1126
1648215220000|2022-03-25 13:33:40|1094.5||1094||1094.5||1093||246
1648215230000|2022-03-25 13:33:50|1093.5||1093.5||1093.5||1093.5||81
1648215240000|2022-03-25 13:34:00|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|195
1648215260000|2022-03-25 13:34:20|1092.5|1090|1091|1090|1092.5|1090|1091|1090|368
1648215270000|2022-03-25 13:34:30||1089.5||1090||1090||1089.5|0
1648215290000|2022-03-25 13:34:50|1090|1089.5|1090.5|1089.5|1091|1089.5|1090|1089.5|18
1648215300000|2022-03-25 13:35:00|1090|1088.5|1089.5|1088.5|1090|1088.5|1089.5|1088|157
1648215310000|2022-03-25 13:35:10||1088||1088||1088||1088|0
1648215320000|2022-03-25 13:35:20|1089|1088.5|1089|1088|1089|1088.5|1089|1088|0
1648215330000|2022-03-25 13:35:30|||||||||490
1648215340000|2022-03-25 13:35:40|1088.5||1088.5||1088.5||1088.5||0
1648215360000|2022-03-25 13:36:00|||||||||260
1648215370000|2022-03-25 13:36:10|1089||1089||1089||1089||150
1648215400000|2022-03-25 13:36:40|||||||||30
1648215440000|2022-03-25 13:37:20|||||||||183
1648215460000|2022-03-25 13:37:40|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|166
1648215490000|2022-03-25 13:38:10|||||||||1132
1648215500000|2022-03-25 13:38:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|178
1648215510000|2022-03-25 13:38:30|1088||1088||1088||1088||0
1648215550000|2022-03-25 13:39:10|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1098
1648215570000|2022-03-25 13:39:30|1087.5|1086.5|1087|1085.5|1087.5|1086.5|1087|1085.5|213
1648215580000|2022-03-25 13:39:40|||||||||93
1648215590000|2022-03-25 13:39:50|1086.5||1087||1087||1086.5||150
1648215600000|2022-03-25 13:40:00|1086.5||1086.5||1086.5||1086.5||231
1648215610000|2022-03-25 13:40:10|1086|1084|1085.5|1084|1086|1084|1085|1084|281
1648215620000|2022-03-25 13:40:20||1083.5||1083.5||1083.5||1083.5|0
1648215630000|2022-03-25 13:40:30|1085|1084.5|1086|1084.5|1086|1084.5|1085|1084.5|381
1648215660000|2022-03-25 13:41:00|1085|1085|1086|1085|1086|1085|1085|1085|219
1648215670000|2022-03-25 13:41:10|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1648215680000|2022-03-25 13:41:20|||||||||30
1648215700000|2022-03-25 13:41:40|1086|1085|1086|1085|1086|1085|1086|1085|100
1648215720000|2022-03-25 13:42:00||1084.5||1084.5||1084.5||1084.5|444
1648215740000|2022-03-25 13:42:20||1085||1085||1085||1085|0
1648215760000|2022-03-25 13:42:40|||||||||91
1648215790000|2022-03-25 13:43:10|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|51
1648215800000|2022-03-25 13:43:20|1086||1086.5||1086.5||1086||206
1648215820000|2022-03-25 13:43:40|1087|1086|1087|1086|1087|1086|1087|1086|149
1648215830000|2022-03-25 13:43:50|1086.5|1085.5|1084|1083|1086.5|1085.5|1084|1083|190
1648215840000|2022-03-25 13:44:00||1082.5||1082.5||1082.5||1082.5|161
1648215850000|2022-03-25 13:44:10|||||||||127
1648215870000|2022-03-25 13:44:30|1085|1084|1085|1084|1085|1084|1085|1084|33
1648215880000|2022-03-25 13:44:40|1085.5||1085.5||1085.5||1085.5||366
1648215900000|2022-03-25 13:45:00|1088|1087|1089|1088|1089|1088|1088|1087|204
1648215910000|2022-03-25 13:45:10|1088.5|1087|1088.5|1086.5|1088.5|1087|1088|1086.5|273
1648215960000|2022-03-25 13:46:00||1087||1087||1087||1087|240
1648215990000|2022-03-25 13:46:30|1088||1087.5||1088||1087.5||445
1648216000000|2022-03-25 13:46:40||1086.5||1086.5||1086.5||1086.5|439
1648216010000|2022-03-25 13:46:50|1088|1087|1087.5|1086.5|1088|1087|1087.5|1086.5|208
1648216020000|2022-03-25 13:47:00|||||||||39
1648216080000|2022-03-25 13:48:00|||||||||30
1648216130000|2022-03-25 13:48:50|||||||||39
1648216140000|2022-03-25 13:49:00|1087|1087|1088|1087|1088|1087|1087|1087|394
1648216150000|2022-03-25 13:49:10|1089.5|1087.5|1089.5|1088.5|1089.5|1088.5|1089.5|1087.5|445
1648216160000|2022-03-25 13:49:20|1090|1089|1090|1089.5|1090|1089.5|1090|1089|53
1648216170000|2022-03-25 13:49:30|1090.5|1089|1089.5|1088|1090.5|1089|1089.5|1088|463
1648216190000|2022-03-25 13:49:50||1088.5||1088||1088.5||1088|370
1648216200000|2022-03-25 13:50:00|||||||||455
1648216250000|2022-03-25 13:50:50|1089|1088.5|1089.5|1088.5|1089.5|1088.5|1089|1088.5|230
1648216320000|2022-03-25 13:52:00|||||||||195
1648216330000|2022-03-25 13:52:10||1087.5||1088.5||1088.5||1087.5|98
1648216340000|2022-03-25 13:52:20||1088||1088||1088||1088|0
1648216370000|2022-03-25 13:52:50|1089|1087|1089|1087.5|1089|1087.5|1089|1087|261
1648216380000|2022-03-25 13:53:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|371
1648216390000|2022-03-25 13:53:10|||||||||5000
1648216410000|2022-03-25 13:53:30|1089|1088.5|1089.5|1088.5|1089.5|1088.5|1089|1088.5|164
1648216430000|2022-03-25 13:53:50|||||||||231
1648216460000|2022-03-25 13:54:20|1089|1088|1089.5|1088.5|1089.5|1088.5|1089|1088|786
1648216470000|2022-03-25 13:54:30||1089||1089||1089||1089|112
1648216500000|2022-03-25 13:55:00|||||||||228
1648216520000|2022-03-25 13:55:20|||||||||1310
1648216560000|2022-03-25 13:56:00||1088.5||1088.5||1088.5||1088.5|226
1648216580000|2022-03-25 13:56:20|||||||||91
1648216600000|2022-03-25 13:56:40||1088||1088||1088.5||1088|499
1648216610000|2022-03-25 13:56:50|1088.5||1089.5||1089.5||1088.5||852
1648216640000|2022-03-25 13:57:20||1088.5||1088.5||1088.5||1088.5|650
1648216650000|2022-03-25 13:57:30|1090|1089|1090|1089|1090|1089|1090|1089|95
1648216710000|2022-03-25 13:58:30|1090.5|1089.5|1092|1091.5|1092|1091.5|1090.5|1089.5|333
1648216730000|2022-03-25 13:58:50||1091||1091||1091||1091|25
1648216740000|2022-03-25 13:59:00|||||||||165
1648216790000|2022-03-25 13:59:50||1091.5||1091.5||1091.5||1091.5|0
1648216800000|2022-03-25 14:00:00|1093|1092|1092|1091|1093|1092|1092|1091|222
1648216830000|2022-03-25 14:00:30||1090.5||1090.5||1090.5||1090.5|102
1648216890000|2022-03-25 14:01:30|1090.5|1089.5|1090|1089.5|1090.5|1089.5|1090|1089.5|313
1648216950000|2022-03-25 14:02:30||1089||1089||1089||1089|137
1648216960000|2022-03-25 14:02:40|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|349
1648216970000|2022-03-25 14:02:50|1091|1090|1091|1090|1091|1090|1091|1090|240
1648216980000|2022-03-25 14:03:00|1090.5||1091||1091||1090.5||23
1648216990000|2022-03-25 14:03:10||1090.5||1090.5||1090.5||1090.5|0
1648217010000|2022-03-25 14:03:30|1091.5|1091|1091.5|1091|1091.5|1091|1091.5|1091|251
1648217030000|2022-03-25 14:03:50||1090.5||1090.5||1090.5||1090.5|6
1648217040000|2022-03-25 14:04:00|||||||||361
1648217110000|2022-03-25 14:05:10|1091|1090|1091|1090|1091|1090|1091|1090|107
1648217140000|2022-03-25 14:05:40|||||||||45
1648217200000|2022-03-25 14:06:40|||||||||183
1648217220000|2022-03-25 14:07:00|||||||||319
1648217230000|2022-03-25 14:07:10|1090.5|1089.5|1090.5|1090|1091|1090|1090.5|1089.5|428
1648217240000|2022-03-25 14:07:20|1091|1090.5|1091|1090.5|1091|1090.5|1091|1090.5|224
1648217250000|2022-03-25 14:07:30|1091.5|1091|1091.5|1091|1091.5|1091|1091.5|1091|54
1648217260000|2022-03-25 14:07:40||1090.5||1090.5||1090.5||1090.5|245
1648217280000|2022-03-25 14:08:00|1091|1090|1091|1090|1091|1090|1091|1090|525
1648217330000|2022-03-25 14:08:50|1091.5|1090.5|1091|1090|1091.5|1090.5|1091|1090|162
1648217430000|2022-03-25 14:10:30||1090.5||1090||1090.5||1090|87
1648217530000|2022-03-25 14:12:10|||||||||33
1648217540000|2022-03-25 14:12:20|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|112
1648217550000|2022-03-25 14:12:30|1091.5|1090|1091|1090|1091.5|1090|1091|1090|155
1648217620000|2022-03-25 14:13:40|||||||||107357
1648217630000|2022-03-25 14:13:50|1090.5|1089.5|1090.5|1089.5|1090.5|1090|1090.5|1089.5|711
1648217640000|2022-03-25 14:14:00|1090||1090.5||1090.5||1090||87859
1648217690000|2022-03-25 14:14:50|||||||||118
1648217700000|2022-03-25 14:15:00|1090|1090|1090|1089.5|1090|1090|1090|1089.5|691
1648217720000|2022-03-25 14:15:20|||||||||1580
1648217730000|2022-03-25 14:15:30||1089||1089||1089||1089|64
1648217780000|2022-03-25 14:16:20|1088.5|1086.5|1089.5|1088.5|1090|1088.5|1088.5|1086.5|1000
1648217790000|2022-03-25 14:16:30|||||||||126
1648217820000|2022-03-25 14:17:00|1089|1087.5|1089.5|1088|1089.5|1088|1089|1087.5|231
1648217860000|2022-03-25 14:17:40|1089|1088.5|1089.5|1088.5|1089.5|1088.5|1089|1088.5|60
1648217870000|2022-03-25 14:17:50|1089|1088|1089.5|1088|1089.5|1088|1089|1088|93
1648217910000|2022-03-25 14:18:30|||||||||54
1648217930000|2022-03-25 14:18:50|||||||||119
1648217950000|2022-03-25 14:19:10|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|62
1648217960000|2022-03-25 14:19:20|1090.5|1089|1090.5|1089.5|1090.5|1089.5|1090.5|1089|175
1648217980000|2022-03-25 14:19:40|1091|1090|1091|1090.5|1091|1090.5|1091|1090|175
1648217990000|2022-03-25 14:19:50||1090||1090||1090||1090|85
1648218100000|2022-03-25 14:21:40|||||||||304
1648218110000|2022-03-25 14:21:50|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|351
1648218120000|2022-03-25 14:22:00|||||||||25
1648218170000|2022-03-25 14:22:50|||||||||107357
1648218230000|2022-03-25 14:23:50|1091|1090|1091|1090|1091|1090|1091|1090|549
1648218240000|2022-03-25 14:24:00|1091.5|1090.5|1092|1090.5|1092|1090.5|1091.5|1090.5|653
1648218340000|2022-03-25 14:25:40|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|145
1648218370000|2022-03-25 14:26:10|1091||1091||1091||1091||0
1648218400000|2022-03-25 14:26:40|1090.5||1090.5||1090.5||1090.5||0
1648218410000|2022-03-25 14:26:50|1091|1090.5|1091|1090.5|1091|1090.5|1091|1090.5|548
1648218420000|2022-03-25 14:27:00||1090||1090||1090||1090|32
1648218440000|2022-03-25 14:27:20|||||||||258
1648218450000|2022-03-25 14:27:30|1090.5||1090.5||1090.5||1090.5||50
1648218460000|2022-03-25 14:27:40|||||||||94
1648218470000|2022-03-25 14:27:50|1091||1091||1091||1091||0
1648218510000|2022-03-25 14:28:30|||||||||24
1648218570000|2022-03-25 14:29:30|1090.5||1090.5||1090.5||1090.5||30
1648218580000|2022-03-25 14:29:40|1091|1090.5|1091|1090.5|1091|1090.5|1091|1090.5|256
1648218600000|2022-03-25 14:30:00||1090||1090||1090||1090|92
1648218660000|2022-03-25 14:31:00|1091.5|1090.5|1091|1090|1091.5|1090.5|1091|1090|319
1648218780000|2022-03-25 14:33:00|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|22
1648218790000|2022-03-25 14:33:10|1092|1091|1092|1091|1092|1091|1092|1091|254
1648218810000|2022-03-25 14:33:30|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|94
1648218820000|2022-03-25 14:33:40|1094|1091.5|1092.5|1091|1094|1091.5|1092.5|1091|167
1648218840000|2022-03-25 14:34:00||1091.5||1091.5||1091.5||1091.5|0
1648218860000|2022-03-25 14:34:20|1092|1091|1092|1091|1092|1091|1092|1091|59
1648218930000|2022-03-25 14:35:30|||||||||168
1648218940000|2022-03-25 14:35:40|||||||||96
1648218980000|2022-03-25 14:36:20||1091.5||1091.5||1091.5||1091.5|31
1648219000000|2022-03-25 14:36:40|||||||||38
1648219010000|2022-03-25 14:36:50|1093|1092|1093|1092|1093|1092|1093|1092|297
1648219020000|2022-03-25 14:37:00|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|400
1648219050000|2022-03-25 14:37:30|||||||||255
1648219080000|2022-03-25 14:38:00|||||||||132
1648219180000|2022-03-25 14:39:40|||||||||133
1648219200000|2022-03-25 14:40:00|1092|1091|1092|1091|1092|1091|1092|1091|288
1648219220000|2022-03-25 14:40:20|1091.5|1090.5|1091|1090|1091.5|1090.5|1091|1090|173
1648219240000|2022-03-25 14:40:40|||||||||1937
1648219270000|2022-03-25 14:41:10|||||||||6
1648219290000|2022-03-25 14:41:30|1092|1090.5|1092|1091.5|1092|1091.5|1092|1090.5|563
1648219300000|2022-03-25 14:41:40|1091.5|1091|1091.5|1090.5|1091.5|1091|1091.5|1090.5|289
1648219380000|2022-03-25 14:43:00|1092|1091.5|1092|1091.5|1092|1091.5|1092|1091.5|288
1648219390000|2022-03-25 14:43:10||1091||1091||1091||1091|514
1648219430000|2022-03-25 14:43:50|||||||||30
1648219490000|2022-03-25 14:44:50||1090.5||1090.5||1090.5||1090.5|120
1648219500000|2022-03-25 14:45:00|1091.5||1091||1091.5||1091||114
1648219540000|2022-03-25 14:45:40|||||||||46
1648219560000|2022-03-25 14:46:00|||||||||495
1648219570000|2022-03-25 14:46:10|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|951
1648219580000|2022-03-25 14:46:20|||||||||382
1648219600000|2022-03-25 14:46:40|||||||||30
1648219610000|2022-03-25 14:46:50|||||||||495
1648219650000|2022-03-25 14:47:30|||||||||273
1648219670000|2022-03-25 14:47:50|1090|1090|1091|1090|1091|1090|1090|1090|91
1648219680000|2022-03-25 14:48:00|1090.5||1090.5||1090.5||1090.5||350
1648219690000|2022-03-25 14:48:10||1089.5||1089.5||1089.5||1089.5|202
1648219700000|2022-03-25 14:48:20|||||||||210
1648219710000|2022-03-25 14:48:30|||||||||129
1648219750000|2022-03-25 14:49:10|||||||||30
1648219770000|2022-03-25 14:49:30|1090|1089|1090|1089.5|1090|1089.5|1089.5|1089|182
1648219780000|2022-03-25 14:49:40|1090.5|1090|1090.5|1090|1091|1090|1090|1090|599
1648219790000|2022-03-25 14:49:50|1090|1089.5|1090|1089.5|1090|1089.5|1090|1089.5|128
1648219800000|2022-03-25 14:50:00||1089||1089||1089||1089|995
1648219820000|2022-03-25 14:50:20|||||||||970
1648219920000|2022-03-25 14:52:00|||||||||390
1648219960000|2022-03-25 14:52:40|1091.5|1090.5|1092|1091|1092|1091|1091.5|1090.5|422
1648219990000|2022-03-25 14:53:10|1091.5|1090.5|1091|1090|1091.5|1090.5|1091|1090|230
1648220000000|2022-03-25 14:53:20||1090.5||1090.5||1090.5||1090|248
1648220040000|2022-03-25 14:54:00|1090|1090|1089.5|1089|1090|1090|1089.5|1089|418
1648220070000|2022-03-25 14:54:30||1088.5||1088.5||1088.5||1088.5|15
1648220080000|2022-03-25 14:54:40|1089||1089.5||1089.5||1089||207
1648220100000|2022-03-25 14:55:00|||||||||168
1648220120000|2022-03-25 14:55:20|1089||1089||1089||1089||136
1648220140000|2022-03-25 14:55:40||1087.5||1087.5||1087.5||1087.5|137
1648220200000|2022-03-25 14:56:40|1090|1089|1090|1089|1090|1089|1090|1089|78
1648220210000|2022-03-25 14:56:50|1090.5|1089.5|1090|1089|1090.5|1089.5|1090|1089|263
1648220220000|2022-03-25 14:57:00||1089.5||1089||1089.5||1089|377
1648220290000|2022-03-25 14:58:10|||||||||1
1648220300000|2022-03-25 14:58:20|1089.5|1088|1088.5|1088|1089.5|1088|1088.5|1088|335
1648220310000|2022-03-25 14:58:30|1088|1086.5|1088|1086.5|1088|1086.5|1087.5|1086.5|544
1648220380000|2022-03-25 14:59:40|||||||||90
1648220390000|2022-03-25 14:59:50|1087.5||1087.5||1087.5||1087.5||0
1648220420000|2022-03-25 15:00:20|1087|1086|1086.5|1085.5|1087|1086|1086.5|1085.5|180
1648220460000|2022-03-25 15:01:00|||||||||138
1648220470000|2022-03-25 15:01:10|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|301
1648220480000|2022-03-25 15:01:20|||||||||276
1648220490000|2022-03-25 15:01:30|1085||1085||1085||1085||0
1648220500000|2022-03-25 15:01:40|1084.5|1083|1083.5|1082.5|1084.5|1083|1083.5|1082.5|154
1648220510000|2022-03-25 15:01:50|1083|1082|1083.5|1082|1083.5|1082|1083|1082|151
1648220520000|2022-03-25 15:02:00||1081.5||1082.5||1082.5||1081.5|0
1648220570000|2022-03-25 15:02:50|1083||1083.5||1083.5||1083||149
1648220580000|2022-03-25 15:03:00|1083||1083.5||1083.5||1083||131
1648220620000|2022-03-25 15:03:40|||||||||63
1648220640000|2022-03-25 15:04:00||1083||1083||1083||1083|296
1648220650000|2022-03-25 15:04:10|1082.5|1082.5|1083|1082|1083|1082.5|1082.5|1082|309
1648220710000|2022-03-25 15:05:10|||||||||343
1648220820000|2022-03-25 15:07:00|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|40
1648220830000|2022-03-25 15:07:10|1084.5|1083.5|1085|1084|1085|1084.5|1084.5|1083.5|373
1648220840000|2022-03-25 15:07:20||1084.5||1084||1084.5||1084|7
1648220890000|2022-03-25 15:08:10|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|52
1648220900000|2022-03-25 15:08:20|1084|1083|1084|1083|1084|1083|1084|1083|153
1648220910000|2022-03-25 15:08:30|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|87
1648220920000|2022-03-25 15:08:40|||||||||4
1648220940000|2022-03-25 15:09:00|1083|1082|1082.5|1081|1083|1082|1082.5|1081|284
1648220970000|2022-03-25 15:09:30|1082||1082||1082||1082||1005
1648220980000|2022-03-25 15:09:40|1081.5||1081.5||1081.5||1081.5||0
1648221000000|2022-03-25 15:10:00|1082||1081.5||1082||1081.5||506
1648221010000|2022-03-25 15:10:10|||||||||23
1648221040000|2022-03-25 15:10:40|1082||1082||1082||1081.5||2777
1648221080000|2022-03-25 15:11:20|||||||||50
1648221120000|2022-03-25 15:12:00|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|149
1648221140000|2022-03-25 15:12:20|||||||||144
1648221180000|2022-03-25 15:13:00|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|333
1648221220000|2022-03-25 15:13:40|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|177
1648221230000|2022-03-25 15:13:50|1083|1082|1082.5|1081.5|1083|1082|1082.5|1081.5|487
1648221250000|2022-03-25 15:14:10|1081.5|1081|1081.5|1081|1081.5|1081|1081.5|1081|1
1648221280000|2022-03-25 15:14:40||1080.5||1080.5||1080.5||1080.5|77
1648221310000|2022-03-25 15:15:10|1081|1080|1081|1080|1081|1080|1081|1080|65
1648221320000|2022-03-25 15:15:20|1080.5||1081||1081||1080.5||133
1648221330000|2022-03-25 15:15:30|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|29
1648221380000|2022-03-25 15:16:20|1080|1079|1080|1079|1080|1079|1080|1079|157
1648221400000|2022-03-25 15:16:40|||||||||316
1648221410000|2022-03-25 15:16:50|1079.5||1080||1080||1079.5||375
1648221420000|2022-03-25 15:17:00|1079.5||1080||1080||1079.5||0
1648221490000|2022-03-25 15:18:10||1078.5||1078.5||1078.5||1078.5|91
1648221500000|2022-03-25 15:18:20|1079.5|1079|1079.5|1079|1079.5|1079|1079.5|1079|0
1648221510000|2022-03-25 15:18:30||1078.5||1078.5||1078.5||1078.5|25
1648221520000|2022-03-25 15:18:40|1077.5|1076.5|1078|1077|1078|1077|1077.5|1076.5|126
1648221530000|2022-03-25 15:18:50|1077.5||1078||1078||1077.5||551
1648221570000|2022-03-25 15:19:30|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|126
1648221580000|2022-03-25 15:19:40||1076||1076||1076||1076|274
1648221700000|2022-03-25 15:21:40|||||||||507
1648221720000|2022-03-25 15:22:00|1077||1077||1077||1077||1049
1648221730000|2022-03-25 15:22:10|||||||||104
1648221740000|2022-03-25 15:22:20|||||||||78
1648221770000|2022-03-25 15:22:50|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|80
1648221790000|2022-03-25 15:23:10|1075.5||1076||1076||1075.5||95
1648221800000|2022-03-25 15:23:20|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|1667
1648221810000|2022-03-25 15:23:30||1073.5||1073.5||1073.5||1073.5|208
1648221820000|2022-03-25 15:23:40|1075||1075||1075||1075||2
1648221830000|2022-03-25 15:23:50||1074||1074||1074||1074|0
1648221840000|2022-03-25 15:24:00|||||||||288
1648221870000|2022-03-25 15:24:30|1074.5||1074.5||1074.5||1074.5||600
1648221880000|2022-03-25 15:24:40||1073.5||1073.5||1073.5||1073.5|134
1648221900000|2022-03-25 15:25:00|||||||||3720
1648221910000|2022-03-25 15:25:10|1075.5|1074.5|1074.5|1073.5|1075.5|1074.5|1074.5|1073.5|118
1648221930000|2022-03-25 15:25:30|1078.5|1077.5|1078.5|1078|1078.5|1078|1078.5|1077.5|480
1648221940000|2022-03-25 15:25:40|1079.5|1079|1079.5|1078|1079.5|1079|1079|1078|430
1648221950000|2022-03-25 15:25:50|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|313
1648221960000|2022-03-25 15:26:00|1078.5||1079||1079||1078.5||3704
1648221980000|2022-03-25 15:26:20|||||||||1602
1648222000000|2022-03-25 15:26:40|||||||||3704
1648222010000|2022-03-25 15:26:50|1080|1079|1080|1079|1080|1079|1080|1079|3280
1648222020000|2022-03-25 15:27:00|1079.5|1077.5|1079.5|1078|1080|1078|1079|1077.5|849
1648222060000|2022-03-25 15:27:40|1080|1079|1081.5|1080.5|1082|1080.5|1080|1079|527
1648222120000|2022-03-25 15:28:40|1082.5|1081.5|1082.5|1082|1083|1082|1082.5|1081.5|873
1648222130000|2022-03-25 15:28:50|||||||||126
1648222180000|2022-03-25 15:29:40|1083|1082.5|1083|1082.5|1083|1082.5|1083|1082.5|609
1648222190000|2022-03-25 15:29:50|1083.5|1082|1083|1082|1083.5|1082|1083|1082|955
1648222200000|2022-03-25 15:30:00|1082.5|1081.5|1083|1082|1083|1082|1082.5|1081.5|662
1648222260000|2022-03-25 15:31:00|||||||||4
1648222290000|2022-03-25 15:31:30|1081.5|1080.5|1080.5|1079.5|1081.5|1080.5|1080.5|1079.5|523
1648222300000|2022-03-25 15:31:40|1081|1080|1081|1080|1081|1080|1081|1080|39
1648222320000|2022-03-25 15:32:00|||||||||153
1648222380000|2022-03-25 15:33:00|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|578
1648222420000|2022-03-25 15:33:40|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|132
1648222440000|2022-03-25 15:34:00|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|343
1648222490000|2022-03-25 15:34:50|1082.5|1081|1082.5|1081.5|1082.5|1081.5|1082|1081|494
1648222520000|2022-03-25 15:35:20|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|392
1648222530000|2022-03-25 15:35:30|||||||||25
1648222560000|2022-03-25 15:36:00|1082|1081|1082|1081|1082|1081|1082|1081|83
1648222650000|2022-03-25 15:37:30|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081|1080.5|234
1648222700000|2022-03-25 15:38:20|||||||||76
1648222710000|2022-03-25 15:38:30|1081||1081.5||1081.5||1081||122
1648222730000|2022-03-25 15:38:50|||||||||58
1648222750000|2022-03-25 15:39:10|||||||||809
1648222770000|2022-03-25 15:39:30|1081||1081.5||1081.5||1081||141
1648222780000|2022-03-25 15:39:40||1081||1080.5||1081||1080.5|174
1648222810000|2022-03-25 15:40:10|1081|1081|1082.5|1081|1082.5|1081|1081|1081|2279
1648222820000|2022-03-25 15:40:20|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|376
1648222830000|2022-03-25 15:40:30||1082.5||1082.5||1082.5||1082.5|1566
1648222840000|2022-03-25 15:40:40|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|841
1648222850000|2022-03-25 15:40:50|1085|1084|1086|1085|1086|1085|1085|1084|519
1648222860000|2022-03-25 15:41:00|1086.5|1086|1085|1084|1086.5|1086|1085|1084|1512
1648222870000|2022-03-25 15:41:10|1085.5|1084.5|1084.5|1084|1085.5|1084.5|1084.5|1084|844
1648222880000|2022-03-25 15:41:20|1085||1085||1085||1085||519
1648222890000|2022-03-25 15:41:30|1084.5|1084.5|1085|1084|1085|1084.5|1084.5|1084|129
1648222900000|2022-03-25 15:41:40|1084.5||1084.5||1084.5||1084.5||170
1648222910000|2022-03-25 15:41:50|1085||1085||1085||1085||162
1648222950000|2022-03-25 15:42:30|||||||||1053
1648222970000|2022-03-25 15:42:50|||||||||231
1648222980000|2022-03-25 15:43:00|1085.5|1084.5|1086.5|1085.5|1086.5|1085.5|1085.5|1084.5|182
1648222990000|2022-03-25 15:43:10|1087|1086|1086.5|1085.5|1087|1086.5|1086.5|1085.5|198
1648223000000|2022-03-25 15:43:20|1086|1085|1086.5|1085|1086.5|1085|1086|1085|7
1648223050000|2022-03-25 15:44:10||1085.5||1085.5||1085.5||1085.5|0
1648223060000|2022-03-25 15:44:20||1085||1085||1085||1085|0
1648223070000|2022-03-25 15:44:30|1086||1086||1086||1086||55
1648223080000|2022-03-25 15:44:40|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1446
1648223090000|2022-03-25 15:44:50|1086||1086.5||1086.5||1086||233
1648223100000|2022-03-25 15:45:00||1085||1085||1085||1085|0
1648223150000|2022-03-25 15:45:50|||||||||390
1648223190000|2022-03-25 15:46:30|1086||1086||1086||1086||0
1648223200000|2022-03-25 15:46:40|||||||||168
1648223210000|2022-03-25 15:46:50|||||||||1831
1648223220000|2022-03-25 15:47:00|||||||||400
1648223250000|2022-03-25 15:47:30|||||||||752
1648223280000|2022-03-25 15:48:00|1085|1084|1085|1084|1085|1084|1084.5|1084|584
1648223290000|2022-03-25 15:48:10|1084.5||1085||1085||1084.5||79
1648223330000|2022-03-25 15:48:50|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|155
1648223340000|2022-03-25 15:49:00|1083|1082|1082.5|1081.5|1083|1082|1082.5|1081.5|432
1648223350000|2022-03-25 15:49:10|||||||||400
1648223400000|2022-03-25 15:50:00|||||||||405
1648223420000|2022-03-25 15:50:20|1082||1082.5||1082.5||1082||149
1648223430000|2022-03-25 15:50:30|||||||||777
1648223450000|2022-03-25 15:50:50|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|130
1648223460000|2022-03-25 15:51:00|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|170
1648223470000|2022-03-25 15:51:10|1080||1080||1080||1080||0
1648223480000|2022-03-25 15:51:20|||||||||131
1648223490000|2022-03-25 15:51:30|1080.5||1080.5||1080.5||1080||635
1648223530000|2022-03-25 15:52:10|||||||||325
1648223540000|2022-03-25 15:52:20|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|113
1648223550000|2022-03-25 15:52:30|1081||1081.5||1081.5||1081||144
1648223590000|2022-03-25 15:53:10|1082|1081|1082|1081|1082|1081|1082|1081|258
1648223630000|2022-03-25 15:53:50|||||||||31
1648223640000|2022-03-25 15:54:00|1081|1080|1080|1079|1081|1080|1080|1079|275
1648223670000|2022-03-25 15:54:30|1079.5||1079.5||1079.5||1079.5||35
1648223680000|2022-03-25 15:54:40||1078.5||1078.5||1078.5||1078.5|2
1648223790000|2022-03-25 15:56:30|1079|1078|1079|1078.5|1079|1078.5|1079|1078|22
1648223820000|2022-03-25 15:57:00|1078.5|1078|1078.5|1078|1079|1078|1078.5|1078|24
1648223830000|2022-03-25 15:57:10|1078|1077|1078|1077|1078|1077|1078|1077|107
1648223840000|2022-03-25 15:57:20||1076.5||1076.5||1076.5||1076.5|179
1648223850000|2022-03-25 15:57:30|||||||||192
1648223860000|2022-03-25 15:57:40|1077.5|1077|1078|1077|1078|1077|1077.5|1077|220
1648223900000|2022-03-25 15:58:20|1077|1076|1077|1076|1077|1076|1076.5|1076|24
1648223910000|2022-03-25 15:58:30|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077|1076.5|73
1648223930000|2022-03-25 15:58:50|||||||||230
1648223950000|2022-03-25 15:59:10|1078||1078||1078||1078||181
1648223960000|2022-03-25 15:59:20|||||||||727
1648223970000|2022-03-25 15:59:30||1077||1077||1077||1077|0
1648223980000|2022-03-25 15:59:40||1076.5||1076.5||1076.5||1076.5|120
1648224030000|2022-03-25 16:00:30|1077.5||1077.5||1077.5||1077.5||0
1648224120000|2022-03-25 16:02:00|1079.5|1078|1079.5|1078.5|1079.5|1078.5|1079.5|1078|1213
1648224130000|2022-03-25 16:02:10|1080|1079|1080|1079|1080.5|1079|1080|1078.5|5478
1648224150000|2022-03-25 16:02:30|||||||||2693
1648224180000|2022-03-25 16:03:00|||||||||400
1648224210000|2022-03-25 16:03:30|||||||||8
1648224240000|2022-03-25 16:04:00|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|195
1648224310000|2022-03-25 16:05:10|1080|1079|1080|1079|1080|1079|1080|1079|8
1648224320000|2022-03-25 16:05:20|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|0
1648224350000|2022-03-25 16:05:50|1080|1079|1080|1079|1080|1079|1080|1079|117
1648224360000|2022-03-25 16:06:00|||||||||110
1648224380000|2022-03-25 16:06:20|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|210
1648224390000|2022-03-25 16:06:30|1079|1078|1078.5|1077.5|1079|1078|1078.5|1077.5|246
1648224400000|2022-03-25 16:06:40|1078|1077|1077|1076.5|1078|1077|1077|1076.5|333
1648224420000|2022-03-25 16:07:00|1076.5|1076|1077|1076|1077|1076|1076.5|1076|56
1648224430000|2022-03-25 16:07:10|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|141
1648224450000|2022-03-25 16:07:30|||||||||67
1648224460000|2022-03-25 16:07:40|1076|1075|1076|1075.5|1076|1075.5|1076|1075|106
1648224480000|2022-03-25 16:08:00|||||||||59
1648224500000|2022-03-25 16:08:20|1076.5||1076.5||1076.5||1076||410
1648224530000|2022-03-25 16:08:50|||||||||62
1648224570000|2022-03-25 16:09:30|||||||||59
1648224580000|2022-03-25 16:09:40|1077|1076|1077|1076|1077|1076|1077|1076|3
1648224610000|2022-03-25 16:10:10||1075.5||1075.5||1075.5||1075.5|137
1648224680000|2022-03-25 16:11:20||1076||1076||1076||1076|9
1648224750000|2022-03-25 16:12:30|1077.5||1077||1077.5||1077||335
1648224770000|2022-03-25 16:12:50|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|584
1648224810000|2022-03-25 16:13:30|||||||||469
1648224820000|2022-03-25 16:13:40|||||||||200
1648224830000|2022-03-25 16:13:50|||||||||200
1648224860000|2022-03-25 16:14:20|||||||||1661
1648224890000|2022-03-25 16:14:50|||||||||108
1648224960000|2022-03-25 16:16:00|1078.5|1077|1079|1077.5|1079.5|1078|1078|1076.5|167
1648224970000|2022-03-25 16:16:10|1079.5|1078|1081|1079.5|1081|1079.5|1079|1077.5|150
1648224980000|2022-03-25 16:16:20|1080.5|1079|1081|1079.5|1081|1079.5|1080.5|1079|0
1648224990000|2022-03-25 16:16:30|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1648225000000|2022-03-25 16:16:40|1081|1079.5|1081|1080|1081|1080|1081|1079.5|0
1648225010000|2022-03-25 16:16:50|1080.5|1079.5|1081|1079.5|1081|1079.5|1080.5|1079|0
1648225020000|2022-03-25 16:17:00|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1648225030000|2022-03-25 16:17:10|1081|1079.5|1081|1079.5|1081|1079.5|1080.5|1078.5|0
1648225050000|2022-03-25 16:17:30||1080||1080||1080||1080|0
1648225070000|2022-03-25 16:17:50|1080.5|1079.5|1080.5|1079|1081|1079.5|1080.5|1079|0
1648225100000|2022-03-25 16:18:20|1081|1079.5|1081|1080|1081.5|1080|1081|1079.5|73
1648225120000|2022-03-25 16:18:40|1080.5|1079.5|1081|1079.5|1081|1080|1080.5|1079|39
1648225130000|2022-03-25 16:18:50|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1648225140000|2022-03-25 16:19:00|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1648225190000|2022-03-25 16:19:50|1080.5|1079|1081|1079.5|1081|1079.5|1080.5|1079|0
1648225200000|2022-03-25 16:20:00|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1648225210000|2022-03-25 16:20:10|1081|1079.5|1080.5|1079|1081|1079.5|1080.5|1079|0
1648225230000|2022-03-25 16:20:30|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|108
1648225240000|2022-03-25 16:20:40|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1648225250000|2022-03-25 16:20:50|1081|1079.5|1080.5|1079|1081|1079.5|1080.5|1079|86
1648225260000|2022-03-25 16:21:00|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1648225270000|2022-03-25 16:21:10|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1648225280000|2022-03-25 16:21:20|1081|1079.5|1080.5|1079.5|1081.5|1080|1080.5|1079.5|138
1648225290000|2022-03-25 16:21:30|1081|1080|1081|1080|1081|1080|1081|1080|0
1648225300000|2022-03-25 16:21:40|1080.5|1079.5|1081|1080|1081|1080|1080.5|1079.5|0
1648225320000|2022-03-25 16:22:00|1080.5|1079.5|1081|1079.5|1081|1079.5|1080|1079|128
1648225330000|2022-03-25 16:22:10|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1648225350000|2022-03-25 16:22:30|1081|1079.5|1080.5|1079|1081|1079.5|1080.5|1079|0
1648225370000|2022-03-25 16:22:50|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1648225420000|2022-03-25 16:23:40|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1648225430000|2022-03-25 16:23:50|1081|1079.5|1081|1079.5|1081|1079.5|1080.5|1079|0
1648225450000|2022-03-25 16:24:10|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1648225460000|2022-03-25 16:24:20|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1648225470000|2022-03-25 16:24:30|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1648225480000|2022-03-25 16:24:40|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1648225500000|2022-03-25 16:25:00|1080.5|1079|1081.5|1080|1081.5|1080|1080.5|1079|122
1648225510000|2022-03-25 16:25:10|1081|1080.5|1081.5|1080|1082|1080.5|1081|1080|154
1648225520000|2022-03-25 16:25:20|1082|1080.5|1082|1081|1082|1081|1081.5|1080.5|0
1648225530000|2022-03-25 16:25:30|1082.5|1080.5|1081.5|1079.5|1082.5|1081|1081.5|1079.5|131
1648225540000|2022-03-25 16:25:40|1082|1080|1082|1080|1082|1080|1081|1079.5|0
1648225550000|2022-03-25 16:25:50|1081.5|1079.5|1081.5|1080|1081.5|1080|1081|1079.5|0
1648225560000|2022-03-25 16:26:00|1081|1079.5|1081.5|1080|1081.5|1080|1081|1079.5|0
1648225570000|2022-03-25 16:26:10|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1648225580000|2022-03-25 16:26:20|1081.5|1079|1080.5|1078.5|1081.5|1079|1080|1078.5|336
1648225590000|2022-03-25 16:26:30|1081|1079|1080.5|1078.5|1081|1079|1080.5|1078.5|129
1648225600000|2022-03-25 16:26:40|1081|1079|1081|1079.5|1081|1079.5|1080|1078.5|0
1648225610000|2022-03-25 16:26:50|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1648225620000|2022-03-25 16:27:00|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1648225630000|2022-03-25 16:27:10|1080.5|1079|1081|1079.5|1081|1079.5|1080.5|1079|0
1648225640000|2022-03-25 16:27:20|1081.5|1080|1081|1079.5|1081.5|1080|1081|1079.5|38
1648225650000|2022-03-25 16:27:30|1081.5|1080|1081.5|1080|1081.5|1080|1081|1079.5|0
1648225680000|2022-03-25 16:28:00|1081|1079.5|1081|1079.5|1081|1079.5|1080.5|1079|98
1648225700000|2022-03-25 16:28:20|1080.5|1079|1080.5|1079|1081|1079.5|1080.5|1079|27
1648225710000|2022-03-25 16:28:30|1080|1078.5|1078.5|1077.5|1080|1079|1078|1077|184
1648225720000|2022-03-25 16:28:40|1079|1077|1078.5|1077|1079|1077.5|1078.5|1077|400
1648225730000|2022-03-25 16:28:50|1079|1077.5|1079|1077.5|1079|1077.5|1078.5|1077|0
1648225750000|2022-03-25 16:29:10|1078.5|1077|1079|1077.5|1079|1077.5|1078.5|1077|0
1648225760000|2022-03-25 16:29:20|1078.5|1077|1078.5|1077|1079|1077.5|1078.5|1077|0
1648225770000|2022-03-25 16:29:30|1079|1077.5|1079.5|1078|1080|1078.5|1079|1077.5|531
1648225780000|2022-03-25 16:29:40|1080|1078.5|1079.5|1078|1080|1078.5|1079|1077.5|88
1648225790000|2022-03-25 16:29:50|1079|1077.5|1079.5|1077.5|1080|1078|1079|1077|52
1648450820000|2022-03-28 07:00:20|1081.5|1077|1080.5|1077|1081.5|1077.5|1080.5|1077|3808
1648450830000|2022-03-28 07:00:30|||||||||805
1648450840000|2022-03-28 07:00:40|||||||||49
1648450890000|2022-03-28 07:01:30|1080|1075|1078|1073.5|1080|1075|1078|1073|237
1648450900000|2022-03-28 07:01:40||1074||1074||1074||1073.5|39
1648450920000|2022-03-28 07:02:00||1074.5||1075||1075||1074.5|1
1648450930000|2022-03-28 07:02:10|1080|1075.5|1081|1076.5|1081|1078|1080|1075|321
1648450940000|2022-03-28 07:02:20|1080.5|1077.5|1079.5|1074|1081|1077.5|1079.5|1073.5|175
1648450950000|2022-03-28 07:02:30|1081|1074.5|1081|1077|1081|1077|1080.5|1074.5|0
1648450960000|2022-03-28 07:02:40|1082.5|1077.5|1085.5|1081|1088|1081.5|1082.5|1077.5|220
1648450970000|2022-03-28 07:02:50|1084|1080.5|1088.5|1084|1088.5|1084.5|1084|1080.5|2000
1648450980000|2022-03-28 07:03:00|1086|1083.5|1087|1083.5|1088.5|1084.5|1086|1083.5|436
1648450990000|2022-03-28 07:03:10|1086.5|1082.5|1084|1080.5|1086.5|1082.5|1084|1080|1133
1648451000000|2022-03-28 07:03:20|1084.5|1081|1083.5|1080|1085.5|1081|1083.5|1080|0
1648451010000|2022-03-28 07:03:30|1083|1079.5|1083.5|1079.5|1084|1079.5|1081|1077.5|201
1648451020000|2022-03-28 07:03:40|1083|1079|1083|1079|1083|1079|1083|1078.5|0
1648451030000|2022-03-28 07:03:50|1083.5|1080|1085|1081|1086|1081|1083.5|1080|166
1648451040000|2022-03-28 07:04:00|1085.5|1081.5|1086|1081.5|1086|1081.5|1084.5|1080.5|0
1648451060000|2022-03-28 07:04:20|1084.5|1080.5|1084.5|1081.5|1084.5|1081.5|1084.5|1080.5|0
1648451070000|2022-03-28 07:04:30||1080.5||1080.5||1080.5||1080.5|48
1648451080000|2022-03-28 07:04:40|1085|1080|1083.5|1080|1085|1080|1083.5|1080|242
1648451090000|2022-03-28 07:04:50|1083|1079.5|1082.5|1079|1083|1079.5|1082.5|1078.5|180
1648451100000|2022-03-28 07:05:00|1084|1079.5|1085.5|1081|1086|1081.5|1084|1079.5|158
1648451110000|2022-03-28 07:05:10|1086|1081.5|1085.5|1081.5|1086|1081.5|1085.5|1081.5|0
1648451120000|2022-03-28 07:05:20||1081||1081.5||1081.5||1081|86
1648451140000|2022-03-28 07:05:40|1086.5|1082|1088.5|1085|1089.5|1085|1086.5|1082|72
1648451160000|2022-03-28 07:06:00|1089|1084.5|1085.5|1082.5|1089|1084.5|1085.5|1082.5|183
1648451170000|2022-03-28 07:06:10|1085|1082|1085|1081|1085|1082|1085|1081|83
1648451200000|2022-03-28 07:06:40|1086|1081.5|1088.5|1084.5|1090|1084.5|1086|1081.5|46
1648451210000|2022-03-28 07:06:50|1089||1088||1089||1088||0
1648451220000|2022-03-28 07:07:00|1088.5|1085.5|1089|1085|1091.5|1086.5|1088.5|1084.5|0
1648451240000|2022-03-28 07:07:20|1089.5|1085.5|1088.5|1084.5|1092|1087|1088.5|1084.5|48
1648451250000|2022-03-28 07:07:30||1085||1085||1085||1085|1
1648451260000|2022-03-28 07:07:40||1085.5||1085.5||1085.5||1085.5|0
1648451270000|2022-03-28 07:07:50|1088|1084.5|1088|1084.5|1088|1084.5|1088|1084.5|11
1648451290000|2022-03-28 07:08:10|1088.5|1085|1088|1085|1088.5|1085.5|1088|1085|0
1648451310000|2022-03-28 07:08:30|1088.5|1084.5|1087|1084|1088.5|1084.5|1087|1084|47
1648451330000|2022-03-28 07:08:50|1086.5||1086.5||1086.5||1086.5||0
1648451340000|2022-03-28 07:09:00|1086|1083.5|1086.5|1083.5|1086.5|1083.5|1086|1083.5|0
1648451350000|2022-03-28 07:09:10|1086||1086||1086||1086||0
1648451360000|2022-03-28 07:09:20|||||||||59
1648451370000|2022-03-28 07:09:30|||||||||80
1648451380000|2022-03-28 07:09:40|1086.5|1085|1083|1080.5|1086.5|1085|1083|1080.5|2568
1648451390000|2022-03-28 07:09:50||1080||1080||1080||1080|0
1648451400000|2022-03-28 07:10:00||1079.5||1079.5||1080||1079.5|0
1648451430000|2022-03-28 07:10:30||1080||1080||1080||1080|0
1648451470000|2022-03-28 07:11:10|1082.5|1079.5|1081|1078|1082.5|1079.5|1081|1078|294
1648451480000|2022-03-28 07:11:20||1078.5||1078.5||1078.5||1078|0
1648451500000|2022-03-28 07:11:40||1079||1079||1079.5||1079|100
1648451520000|2022-03-28 07:12:00|1080.5|1078.5|1081|1078.5|1081|1078.5|1080.5|1078.5|244
1648451540000|2022-03-28 07:12:20|1080.5|1078|1080.5|1077.5|1080.5|1078|1080.5|1077|186
1648451550000|2022-03-28 07:12:30|1081|1078|1081|1078.5|1081|1078.5|1081|1078|0
1648451570000|2022-03-28 07:12:50|1080.5|1078|1080.5|1077.5|1080.5|1078|1080.5|1077.5|304
1648451660000|2022-03-28 07:14:20|1081|1078|1082.5|1079.5|1082.5|1079.5|1081|1078|173
1648451670000|2022-03-28 07:14:30|1083|1080|1082.5|1080|1083|1080|1082.5|1080|0
1648451710000|2022-03-28 07:15:10|1082||1082||1082||1082||1
1648451720000|2022-03-28 07:15:20|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|4
1648451750000|2022-03-28 07:15:50|1080.5|1078.5|1080.5|1078|1080.5|1079.5|1080|1078|37
1648451760000|2022-03-28 07:16:00|1081|1078.5|1081|1078|1081|1078.5|1081|1078|0
1648451770000|2022-03-28 07:16:10|1080.5|1078.5|1080.5|1078.5|1080.5|1078.5|1080|1078.5|0
1648451830000|2022-03-28 07:17:10|||||||||11
1648451890000|2022-03-28 07:18:10|||||||||276
1648451910000|2022-03-28 07:18:30|1081|1079.5|1082.5|1081.5|1082.5|1081.5|1081|1078.5|4359
1648451920000|2022-03-28 07:18:40|1082|1081|1082.5|1081|1082.5|1081|1082|1081|200
1648451940000|2022-03-28 07:19:00|1082|1080.5|1080.5|1078.5|1082|1080.5|1080.5|1078.5|1343
1648451960000|2022-03-28 07:19:20|1080||1080||1080||1080||92
1648451970000|2022-03-28 07:19:30|1079.5|1079|1081.5|1079|1081.5|1079|1079.5|1079|252
1648451980000|2022-03-28 07:19:40|1082|1080|1082|1080|1082|1080|1082|1080|0
1648451990000|2022-03-28 07:19:50|1081|1080.5|1082|1081|1082|1081|1081|1080.5|745
1648452000000|2022-03-28 07:20:00|1081.5|1081.5|1084.5|1083|1085|1083|1081.5|1081.5|1514
1648452010000|2022-03-28 07:20:10|1084|1082|1083.5|1081|1084|1082|1083.5|1081|160
1648452020000|2022-03-28 07:20:20||1081.5||1081.5||1081.5||1081.5|0
1648452030000|2022-03-28 07:20:30||1081||1081||1081||1081|0
1648452040000|2022-03-28 07:20:40|1082.5|1080.5|1082.5|1080|1082.5|1080.5|1081|1080|2596
1648452060000|2022-03-28 07:21:00|1082|1080.5|1082.5|1080.5|1082.5|1080.5|1082|1080.5|0
1648452070000|2022-03-28 07:21:10|1082|1080|1081.5|1080|1082|1080|1081.5|1080|210
1648452120000|2022-03-28 07:22:00|||||||||18
1648452160000|2022-03-28 07:22:40|1082|1080.5|1082|1080.5|1082.5|1080.5|1082|1080|553
1648452180000|2022-03-28 07:23:00||1080||1080||1080||1080|332
1648452210000|2022-03-28 07:23:30|||||||||150
1648452220000|2022-03-28 07:23:40||1080.5||1080||1080.5||1080|100
1648452250000|2022-03-28 07:24:10|1081.5||1081.5||1081.5||1081||0
1648452260000|2022-03-28 07:24:20|||||||||95
1648452300000|2022-03-28 07:25:00|1082|1080.5|1082.5|1080.5|1082.5|1080.5|1082|1080.5|353
1648452310000|2022-03-28 07:25:10|1082||1082||1082||1082||0
1648452320000|2022-03-28 07:25:20|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1080|724
1648452330000|2022-03-28 07:25:30|1082|1080.5|1082.5|1080.5|1082.5|1080.5|1082|1080.5|1836
1648452350000|2022-03-28 07:25:50|1082|1079.5|1081|1079|1082|1079.5|1081|1078.5|1
1648452370000|2022-03-28 07:26:10|1082|1080|1082|1080|1082|1080|1082|1080|191
1648452430000|2022-03-28 07:27:10|1081.5|1079.5|1081|1079|1082|1079.5|1081|1078.5|865
1648452440000|2022-03-28 07:27:20||1079.5||1078.5||1080||1078.5|100
1648452450000|2022-03-28 07:27:30||1079||1079||1079||1079|0
1648452540000|2022-03-28 07:29:00|1082|1079.5|1083|1081.5|1083.5|1081.5|1081.5|1079.5|1389
1648452560000|2022-03-28 07:29:20|1083.5|1082|1083.5|1082|1084|1083|1083.5|1081.5|128
1648452580000|2022-03-28 07:29:40||1083||1083||1083||1083|0
1648452590000|2022-03-28 07:29:50|1084|1082.5|1083.5|1082|1084|1082.5|1083.5|1082|137
1648452600000|2022-03-28 07:30:00|||||||||65
1648452630000|2022-03-28 07:30:30|1083|1081.5|1083|1081.5|1083|1082|1083|1081.5|28
1648452670000|2022-03-28 07:31:10|1082.5|1081|1082.5|1080.5|1083|1081|1082.5|1080.5|0
1648452680000|2022-03-28 07:31:20||1081||1081||1081.5||1081|0
1648452720000|2022-03-28 07:32:00|||||||||280
1648452740000|2022-03-28 07:32:20||1081.5||1081.5||1081.5||1081|0
1648452760000|2022-03-28 07:32:40|||||||||150
1648452790000|2022-03-28 07:33:10|1083|1082|1084|1083|1084|1083|1083|1082|242
1648452800000|2022-03-28 07:33:20|1083.5|1082|1084|1082|1084|1082.5|1083.5|1082|520
1648452810000|2022-03-28 07:33:30||1082.5||1082.5||1082.5||1082.5|0
1648452820000|2022-03-28 07:33:40|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|120
1648452830000|2022-03-28 07:33:50|||||||||200
1648452860000|2022-03-28 07:34:20|1083|1081.5|1083|1081.5|1083|1081.5|1082.5|1081.5|360
1648452880000|2022-03-28 07:34:40|1082.5|1081|1081|1079.5|1082.5|1081.5|1080.5|1079.5|5226
1648452900000|2022-03-28 07:35:00|1080|1079|1079.5|1078.5|1080|1079|1079.5|1078.5|727
1648452940000|2022-03-28 07:35:40|1080|1079|1079.5|1078.5|1080|1079|1079.5|1078.5|355
1648452960000|2022-03-28 07:36:00|1079|1079|1079.5|1078.5|1079.5|1079|1079|1078.5|630
1648453000000|2022-03-28 07:36:40|1079|1077.5|1079|1078|1079|1078|1079|1077.5|47
1648453010000|2022-03-28 07:36:50|1078.5|1077.5|1078|1077|1078.5|1077.5|1078|1077|465
1648453020000|2022-03-28 07:37:00||1076.5||1076.5||1076.5||1076.5|0
1648453040000|2022-03-28 07:37:20|1077.5||1077.5||1077.5||1077.5||115
1648453080000|2022-03-28 07:38:00|1077|1076|1077|1075.5|1077.5|1076|1077|1075|1042
1648453090000|2022-03-28 07:38:10|1076.5||1076.5||1076.5||1076.5||110
1648453110000|2022-03-28 07:38:30|||||||||21
1648453120000|2022-03-28 07:38:40||1075||1075||1075||1074.5|9
1648453180000|2022-03-28 07:39:40||1076||1075||1076||1075|115
1648453210000|2022-03-28 07:40:10|1076|1074.5|1075.5|1074|1076|1074.5|1075.5|1074|194
1648453220000|2022-03-28 07:40:20|1075|1074.5|1074.5|1073|1075|1074.5|1074.5|1073|0
1648453230000|2022-03-28 07:40:30||1072.5||1073||1073||1072.5|25
1648453240000|2022-03-28 07:40:40||1072.5||1072.5||1072.5||1072.5|3
1648453250000|2022-03-28 07:40:50||1073||1073||1073||1073|900
1648453270000|2022-03-28 07:41:10|||||||||18
1648453290000|2022-03-28 07:41:30|1074|1073.5|1075|1073|1075|1074|1074|1073|541
1648453310000|2022-03-28 07:41:50|1074.5|1072.5|1074|1072.5|1074.5|1072.5|1074|1072.5|0
1648453370000|2022-03-28 07:42:50|1074.5|1073.5|1075.5|1073.5|1076|1074.5|1074.5|1073.5|2091
1648453380000|2022-03-28 07:43:00|1075||1075||1075||1075||0
1648453390000|2022-03-28 07:43:10||1073||1073||1073||1073|0
1648453400000|2022-03-28 07:43:20|1074.5|1072.5|1074|1072|1074.5|1072.5|1074|1071.5|1556
1648453540000|2022-03-28 07:45:40|1073.5|1072.5|1073.5|1071.5|1073.5|1072.5|1073.5|1071.5|0
1648453560000|2022-03-28 07:46:00||1072||1072||1072||1072|0
1648453580000|2022-03-28 07:46:20|1073|1071.5|1073.5|1071.5|1073.5|1071.5|1073|1071.5|0
1648453650000|2022-03-28 07:47:30|1074|1072|1073.5|1072|1075.5|1074.5|1073.5|1071.5|2916
1648453660000|2022-03-28 07:47:40|1072.5|1071.5|1072.5|1071|1073|1071.5|1072.5|1071|1309
1648453670000|2022-03-28 07:47:50|1073||1072.5||1073||1072.5||0
1648453720000|2022-03-28 07:48:40|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1648453740000|2022-03-28 07:49:00|1072.5||1072.5||1072.5||1072.5||0
1648453800000|2022-03-28 07:50:00|1072|1071|1071|1069.5|1072|1071|1071|1069.5|294
1648453810000|2022-03-28 07:50:10|1070.5||1070.5||1070.5||1070.5||0
1648453830000|2022-03-28 07:50:30||1069||1069||1069||1069|0
1648453840000|2022-03-28 07:50:40|1070|1069.5|1070|1069|1070.5|1069.5|1070|1069|319
1648453850000|2022-03-28 07:50:50||1068.5||1068.5||1068.5||1068|0
1648453860000|2022-03-28 07:51:00||1068||1068.5||1068.5||1068|0
1648453870000|2022-03-28 07:51:10|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|105
1648453890000|2022-03-28 07:51:30|1069|1067.5|1069|1067.5|1069.5|1067.5|1069|1067|0
1648453900000|2022-03-28 07:51:40|||||||||1
1648453930000|2022-03-28 07:52:10|1068.5|1067|1068.5|1066.5|1068.5|1067|1068.5|1066.5|3
1648453980000|2022-03-28 07:53:00|1067.5||1067.5||1068.5||1067.5||0
1648453990000|2022-03-28 07:53:10|1069|1067|1069|1068|1069|1068|1068|1067|1028
1648454040000|2022-03-28 07:54:00||1067.5||1067||1067.5||1067|0
1648454070000|2022-03-28 07:54:30|1068.5|1066.5|1068.5|1066|1069|1066.5|1068.5|1066|1250
1648454080000|2022-03-28 07:54:40|1067.5|1066.5|1066.5|1064.5|1068.5|1067.5|1066.5|1064.5|142
1648454120000|2022-03-28 07:55:20||1065||1065||1065||1065|147
1648454160000|2022-03-28 07:56:00|||||||||204
1648454190000|2022-03-28 07:56:30|||||||||373
1648454200000|2022-03-28 07:56:40|1067|1065.5|1067|1066|1067|1066|1067|1065.5|301
1648454210000|2022-03-28 07:56:50|1066.5|1065.5|1066|1065|1066.5|1065.5|1066|1064.5|89
1648454220000|2022-03-28 07:57:00|||||||||279
1648454240000|2022-03-28 07:57:20|1066.5|1065.5|1066.5|1065|1067|1065.5|1066.5|1065|259
1648454280000|2022-03-28 07:58:00||1065.5||1065||1065.5||1065|712
1648454300000|2022-03-28 07:58:20|||||||||55
1648454330000|2022-03-28 07:58:50|||||||||200
1648454340000|2022-03-28 07:59:00|||||||||300
1648454380000|2022-03-28 07:59:40||1066||1065||1066||1065|139
1648454420000|2022-03-28 08:00:20|1066||1066||1066||1066||0
1648454430000|2022-03-28 08:00:30|1065.5||1065.5||1065.5||1065.5||0
1648454480000|2022-03-28 08:01:20|||||||||49
1648454500000|2022-03-28 08:01:40|1065|1064.5|1063.5|1062.5|1065|1064.5|1063.5|1062.5|241
1648454510000|2022-03-28 08:01:50|1064|1063|1065.5|1064|1065.5|1064.5|1064|1062.5|1749
1648454580000|2022-03-28 08:03:00|1066|1064.5|1066|1065|1066.5|1065|1065.5|1064.5|323
1648454590000|2022-03-28 08:03:10||1064.5||1064.5||1064.5||1064.5|0
1648454630000|2022-03-28 08:03:50|1065.5|1063.5|1065.5|1063.5|1066|1063.5|1065.5|1063.5|14
1648454650000|2022-03-28 08:04:10|1066|1064|1066|1065|1066|1065|1066|1064|175
1648454660000|2022-03-28 08:04:20|1066.5|1066|1068.5|1067.5|1069|1067.5|1066.5|1066|1767
1648454720000|2022-03-28 08:05:20|1068|1066.5|1067.5|1066.5|1068|1066.5|1067|1066|2461
1648454730000|2022-03-28 08:05:30|1067|1066|1067|1066|1067|1066|1067|1065.5|14
1648454740000|2022-03-28 08:05:40|1067.5|1066.5|1068.5|1067.5|1069|1068|1067.5|1066.5|3020
1648454780000|2022-03-28 08:06:20|||||||||5
1648454850000|2022-03-28 08:07:30|1069|1067|1069|1067.5|1069|1067.5|1069|1067|293
1648454860000|2022-03-28 08:07:40|1068||1068||1068||1068||0
1648454890000|2022-03-28 08:08:10||1067||1067||1067||1067|37
1648454930000|2022-03-28 08:08:50||1066.5||1066.5||1066.5||1066.5|302
1648454980000|2022-03-28 08:09:40|1069|1067.5|1068.5|1067.5|1069|1068.5|1068.5|1067.5|1586
1648455030000|2022-03-28 08:10:30|||||||||15
1648455050000|2022-03-28 08:10:50|||||||||321
1648455070000|2022-03-28 08:11:10|1069|1068.5|1069.5|1068.5|1070|1068.5|1069|1068.5|1802
1648455080000|2022-03-28 08:11:20||1069||1068.5||1069||1068.5|0
1648455090000|2022-03-28 08:11:30|1070|1069|1071.5|1069.5|1072|1069.5|1070|1069|600
1648455140000|2022-03-28 08:12:20||1070||1070.5||1070.5||1070|0
1648455170000|2022-03-28 08:12:50|1072.5||1072.5||1072.5||1072.5||199
1648455190000|2022-03-28 08:13:10|||||||||50
1648455250000|2022-03-28 08:14:10|||||||||800
1648455260000|2022-03-28 08:14:20|1073|1071|1072.5|1071.5|1073|1071.5|1072.5|1070.5|761
1648455280000|2022-03-28 08:14:40|1073|1072|1072|1071|1074.5|1073|1072|1071|3555
1648455290000|2022-03-28 08:14:50|1071|1070.5|1072|1070.5|1072|1070.5|1071|1070|1998
1648455340000|2022-03-28 08:15:40|1072.5|1071.5|1072.5|1071|1073|1071.5|1072|1071|489
1648455390000|2022-03-28 08:16:30|1073|1071.5|1073.5|1072|1073.5|1072|1073|1071.5|679
1648455400000|2022-03-28 08:16:40|||||||||463
1648455490000|2022-03-28 08:18:10|1072|1071.5|1073|1072|1073.5|1072.5|1072|1071.5|12167
1648455500000|2022-03-28 08:18:20|1073.5|1072.5|1078|1076.5|1078.5|1076.5|1073.5|1072|3271
1648455510000|2022-03-28 08:18:30|1077.5||1077.5||1077.5||1077.5||872
1648455540000|2022-03-28 08:19:00|1077|1076|1077|1076|1077|1076|1077|1076|415
1648455550000|2022-03-28 08:19:10|1077.5|1076.5|1078|1076.5|1078|1076.5|1077.5|1076.5|798
1648455570000|2022-03-28 08:19:30|1078.5|1077|1079|1078|1081|1078.5|1078.5|1077|1362
1648455580000|2022-03-28 08:19:40|1078.5|1077.5|1078|1077.5|1079|1077.5|1078|1077|520
1648455620000|2022-03-28 08:20:20|1077|1076.5|1078|1076|1078|1077.5|1076.5|1075.5|617
1648455630000|2022-03-28 08:20:30|1077.5||1077||1077.5||1077||0
1648455650000|2022-03-28 08:20:50|1077.5||1078||1078||1077.5||0
1648455660000|2022-03-28 08:21:00|1077.5||1077.5||1077.5||1077.5||0
1648455670000|2022-03-28 08:21:10|1077||1077||1077||1077||0
1648455720000|2022-03-28 08:22:00|1077.5|1076.5|1077.5|1076|1077.5|1076.5|1077.5|1076|581
1648455730000|2022-03-28 08:22:10|||||||||650
1648455740000|2022-03-28 08:22:20|||||||||2306
1648455750000|2022-03-28 08:22:30|||||||||2612
1648455770000|2022-03-28 08:22:50|||||||||47
1648455790000|2022-03-28 08:23:10|1078|1076.5|1078|1076.5|1079|1077.5|1078|1076.5|1288
1648455800000|2022-03-28 08:23:20|1077||1078||1078||1077||639
1648455840000|2022-03-28 08:24:00|1077.5|1076|1076|1075|1077.5|1076|1075.5|1074.5|4522
1648455860000|2022-03-28 08:24:20|||||||||38
1648455870000|2022-03-28 08:24:30|||||||||582
1648455880000|2022-03-28 08:24:40|||||||||233
1648455890000|2022-03-28 08:24:50|1075.5|1074.5|1074.5|1073.5|1075.5|1074.5|1074.5|1073.5|889
1648455900000|2022-03-28 08:25:00|1075.5|1074|1076|1075|1077|1075|1075|1074|1559
1648455920000|2022-03-28 08:25:20|1075.5|1074.5|1075.5|1074|1075.5|1074.5|1075|1073.5|1576
1648455960000|2022-03-28 08:26:00|1076|1075|1077|1075|1077|1075|1076|1074|920
1648455970000|2022-03-28 08:26:10|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|108
1648455980000|2022-03-28 08:26:20|||||||||115
1648455990000|2022-03-28 08:26:30|1076|1075|1075.5|1074|1076|1075|1075.5|1074|2199
1648456050000|2022-03-28 08:27:30|1074.5|1073.5|1076|1074.5|1076|1074.5|1074.5|1073.5|444
1648456060000|2022-03-28 08:27:40||1074||1074||1074||1074|0
1648456070000|2022-03-28 08:27:50|||||||||342
1648456080000|2022-03-28 08:28:00|||||||||401
1648456100000|2022-03-28 08:28:20|||||||||582
1648456110000|2022-03-28 08:28:30|||||||||275
1648456120000|2022-03-28 08:28:40||1074.5||1074.5||1074.5||1074.5|0
1648456140000|2022-03-28 08:29:00|1075.5|1075|1077.5|1076|1077.5|1076.5|1075.5|1074.5|1452
1648456150000|2022-03-28 08:29:10|1076.5||1077||1077.5||1076.5||103
1648456160000|2022-03-28 08:29:20|||||||||232
1648456210000|2022-03-28 08:30:10|1077.5||1077.5||1077.5||1077.5||130
1648456220000|2022-03-28 08:30:20|1077||1077||1077||1076.5||234
1648456230000|2022-03-28 08:30:30|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|405
1648456290000|2022-03-28 08:31:30|1076|1075|1076|1074|1076.5|1075|1076|1074|686
1648456300000|2022-03-28 08:31:40|1075.5|1074.5|1075.5|1074|1075.5|1074.5|1075.5|1074|46
1648456420000|2022-03-28 08:33:40|||||||||151
1648456440000|2022-03-28 08:34:00|||||||||104
1648456450000|2022-03-28 08:34:10|1075||1075.5||1075.5||1075||140
1648456460000|2022-03-28 08:34:20|||||||||82
1648456470000|2022-03-28 08:34:30|1075||1075||1075||1075||0
1648456510000|2022-03-28 08:35:10|||||||||126
1648456520000|2022-03-28 08:35:20|1074.5||1075||1075||1074.5||2279
1648456530000|2022-03-28 08:35:30|1074.5|1073.5|1075|1073.5|1075|1074|1074|1073.5|829
1648456550000|2022-03-28 08:35:50|1074.5||1074.5||1075||1074.5||47
1648456570000|2022-03-28 08:36:10|1075|1074|1074.5|1073.5|1075|1074|1074.5|1073.5|683
1648456590000|2022-03-28 08:36:30||1073||1072.5||1073||1072.5|967
1648456600000|2022-03-28 08:36:40|1074||1073.5||1074||1073.5||0
1648456610000|2022-03-28 08:36:50|1073||1073||1073||1073||0
1648456620000|2022-03-28 08:37:00|1073.5||1073.5||1073.5||1073.5||724
1648456640000|2022-03-28 08:37:20|1074.5|1073|1075|1073|1075|1074|1074.5|1073|908
1648456650000|2022-03-28 08:37:30|1074.5|1073.5|1074.5|1073.5|1074.5|1074|1074.5|1073.5|161
1648456670000|2022-03-28 08:37:50||1073||1073||1073||1073|426
1648456680000|2022-03-28 08:38:00|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|152
1648456730000|2022-03-28 08:38:50|1073|1072|1073|1072|1073|1072|1073|1072|122
1648456740000|2022-03-28 08:39:00|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073|1072|368
1648456760000|2022-03-28 08:39:20|||||||||47
1648456800000|2022-03-28 08:40:00|1074.5|1073|1074.5|1073.5|1074.5|1073.5|1074.5|1073|506
1648456810000|2022-03-28 08:40:10|1075|1074|1075|1074|1075|1074|1075|1074|206
1648456870000|2022-03-28 08:41:10|||||||||365
1648456880000|2022-03-28 08:41:20|1074.5|1073|1074.5|1073.5|1074.5|1074|1074.5|1073|888
1648456890000|2022-03-28 08:41:30|1074|1073|1074.5|1073.5|1075|1074|1074|1073|89
1648456920000|2022-03-28 08:42:00|1075|1074|1075|1074|1075|1074|1075|1074|493
1648456950000|2022-03-28 08:42:30|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|169
1648456960000|2022-03-28 08:42:40|1075|1074|1074.5|1073.5|1075|1074|1074.5|1073.5|232
1648456970000|2022-03-28 08:42:50|||||||||65
1648457070000|2022-03-28 08:44:30|||||||||46
1648457130000|2022-03-28 08:45:30|1075|1074|1075|1074|1075|1074|1075|1074|221
1648457150000|2022-03-28 08:45:50|||||||||47
1648457160000|2022-03-28 08:46:00|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|260
1648457170000|2022-03-28 08:46:10|1075|1074|1075|1074|1075|1074|1075|1073.5|0
1648457200000|2022-03-28 08:46:40|||||||||136
1648457220000|2022-03-28 08:47:00|1074.5|1073.5|1074|1073.5|1075|1073.5|1074|1073.5|468
1648457230000|2022-03-28 08:47:10|1074.5||1075||1075||1074.5||235
1648457250000|2022-03-28 08:47:30||1074||1073.5||1074||1073.5|0
1648457280000|2022-03-28 08:48:00||1074||1074||1074||1074|0
1648457290000|2022-03-28 08:48:10|1075.5|1074.5|1075|1074|1075.5|1074.5|1075|1074|565
1648457320000|2022-03-28 08:48:40|1075.5|1074.5|1075.5|1074|1075.5|1074.5|1075.5|1074|175
1648457330000|2022-03-28 08:48:50||1074.5||1074||1074.5||1074|47
1648457340000|2022-03-28 08:49:00|1075||1075||1075||1075||0
1648457360000|2022-03-28 08:49:20|1075.5||1075.5||1075.5||1075.5||0
1648457370000|2022-03-28 08:49:30||1074.5||1074.5||1074.5||1074.5|0
1648457380000|2022-03-28 08:49:40|1076|1075|1076.5|1075|1078|1076.5|1075.5|1075|3018
1648457410000|2022-03-28 08:50:10|1076|1074.5|1075|1074|1076|1074.5|1075|1074|497
1648457420000|2022-03-28 08:50:20|||||||||77
1648457460000|2022-03-28 08:51:00|1075.5||1075.5||1076||1075.5||0
1648457490000|2022-03-28 08:51:30|1075||1075.5||1075.5||1075||0
1648457600000|2022-03-28 08:53:20|||||||||85
1648457630000|2022-03-28 08:53:50||1074.5||1074||1074.5||1074|50
1648457640000|2022-03-28 08:54:00||1074.5||1074.5||1074.5||1074.5|0
1648457650000|2022-03-28 08:54:10|1076|1075|1076.5|1075|1077|1075.5|1076|1074.5|512
1648457660000|2022-03-28 08:54:20|1077|1075.5|1076|1075.5|1077|1075.5|1076|1075.5|178
1648457670000|2022-03-28 08:54:30|1077||1076||1077||1076||28
1648457690000|2022-03-28 08:54:50|1077||1076||1077||1076||1130
1648457700000|2022-03-28 08:55:00|1076.5|1076|1078|1076.5|1078|1077|1076.5|1076|640
1648457720000|2022-03-28 08:55:20|1078.5|1077|1079|1077.5|1079|1077.5|1078.5|1076.5|472
1648457730000|2022-03-28 08:55:30|1079.5|1078|1079|1078|1080|1078|1079|1078|0
1648457740000|2022-03-28 08:55:40|1078.5|1077.5|1078.5|1077|1078.5|1077.5|1078.5|1077|234
1648457760000|2022-03-28 08:56:00|||||||||47
1648457780000|2022-03-28 08:56:20||1077.5||1077||1077.5||1077|0
1648457820000|2022-03-28 08:57:00|1078||1078||1078.5||1078||60
1648457830000|2022-03-28 08:57:10|1078.5|1077.5|1078.5|1077|1078.5|1077.5|1078.5|1077|111
1648457860000|2022-03-28 08:57:40||1077.5||1077.5||1077.5||1077.5|0
1648457930000|2022-03-28 08:58:50|1079||1079||1079.5||1079||37
1648457940000|2022-03-28 08:59:00|||||||||232
1648457980000|2022-03-28 08:59:40|1079.5|1078|1079.5|1078.5|1079.5|1078.5|1079.5|1078|216
1648458000000|2022-03-28 09:00:00|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|910
1648458010000|2022-03-28 09:00:10|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|0
1648458020000|2022-03-28 09:00:20|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|18
1648458030000|2022-03-28 09:00:30|||||||||9
1648458060000|2022-03-28 09:01:00|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|0
1648458070000|2022-03-28 09:01:10|||||||||98
1648458150000|2022-03-28 09:02:30||1078.5||1078.5||1078.5||1078.5|0
1648458170000|2022-03-28 09:02:50||1079||1078.5||1079||1078.5|403
1648458180000|2022-03-28 09:03:00|1080.5|1079|1079.5|1078.5|1081|1079.5|1079.5|1078|2412
1648458190000|2022-03-28 09:03:10|1079|1078|1078|1077.5|1079|1078|1078|1077.5|11
1648458260000|2022-03-28 09:04:20||1077||1077||1077||1077|135
1648458300000|2022-03-28 09:05:00|||||||||1
1648458410000|2022-03-28 09:06:50|1077.5|1076|1075.5|1074|1077.5|1076.5|1075.5|1074|3713
1648458420000|2022-03-28 09:07:00|1074.5|1073.5|1076|1075|1076|1075|1074.5|1073.5|1582
1648458430000|2022-03-28 09:07:10|1076.5||1076||1076.5||1076||0
1648458450000|2022-03-28 09:07:30|||||||||301
1648458480000|2022-03-28 09:08:00|||||||||10
1648458490000|2022-03-28 09:08:10|1075.5|1075.5|1077|1075.5|1077|1075.5|1075.5|1075.5|1028
1648458520000|2022-03-28 09:08:40|1076.5||1076.5||1076.5||1076.5||0
1648458540000|2022-03-28 09:09:00||1075||1075||1075||1075|0
1648458580000|2022-03-28 09:09:40|1077|1075.5|1077|1076|1077|1076|1077|1075.5|124
1648458660000|2022-03-28 09:11:00|||||||||73
1648458720000|2022-03-28 09:12:00|||||||||2
1648458730000|2022-03-28 09:12:10|||||||||388
1648458760000|2022-03-28 09:12:40|||||||||493
1648458770000|2022-03-28 09:12:50|||||||||225
1648458780000|2022-03-28 09:13:00|1076.5|1075.5|1076.5|1075|1076.5|1075.5|1075.5|1075|1002
1648458790000|2022-03-28 09:13:10|||||||||200
1648458800000|2022-03-28 09:13:20|1076||1076||1076||1076||2031
1648458840000|2022-03-28 09:14:00|||||||||56
1648458860000|2022-03-28 09:14:20|1075.5|1074.5|1074.5|1073.5|1075.5|1074.5|1074.5|1073.5|422
1648458900000|2022-03-28 09:15:00|||||||||28
1648459020000|2022-03-28 09:17:00|||||||||1
1648459050000|2022-03-28 09:17:30|1074|1074|1075.5|1074.5|1076|1074.5|1074|1074|1075
1648459080000|2022-03-28 09:18:00|||||||||46
1648459110000|2022-03-28 09:18:30|||||||||86
1648459130000|2022-03-28 09:18:50|||||||||74
1648459140000|2022-03-28 09:19:00|1076|1075|1075.5|1074.5|1076|1075|1075.5|1074.5|389
1648459150000|2022-03-28 09:19:10|1075||1075||1075||1075||0
1648459190000|2022-03-28 09:19:50|1075.5|1075|1075.5|1075|1075.5|1075|1075.5|1075|123
1648459200000|2022-03-28 09:20:00|1076||1075.5||1076||1075.5||103
1648459210000|2022-03-28 09:20:10|||||||||2
1648459220000|2022-03-28 09:20:20|1075|1074.5|1076.5|1075.5|1077.5|1076|1075|1074.5|4203
1648459260000|2022-03-28 09:21:00|1076||1076.5||1076.5||1076||2
1648459290000|2022-03-28 09:21:30|||||||||197
1648459320000|2022-03-28 09:22:00|1077|1076|1077.5|1076|1077.5|1076|1077|1076|414
1648459470000|2022-03-28 09:24:30|1078|1076.5|1079.5|1078|1079.5|1078|1078|1076.5|201
1648459490000|2022-03-28 09:24:50||1078.5||1078.5||1078.5||1078.5|0
1648459500000|2022-03-28 09:25:00|1080|1079|1080|1079|1080.5|1079|1080|1079|157
1648459520000|2022-03-28 09:25:20|||||||||240
1648459530000|2022-03-28 09:25:30|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1086
1648459560000|2022-03-28 09:26:00|1079|1078|1078|1077|1079|1078|1078|1077|792
1648459580000|2022-03-28 09:26:20|1077.5||1078||1078||1077.5||141
1648459640000|2022-03-28 09:27:20|||||||||120
1648459650000|2022-03-28 09:27:30|1077.5||1077.5||1078||1077.5||49
1648459680000|2022-03-28 09:28:00|1077|1076.5|1077|1076.5|1077.5|1076.5|1077|1076.5|210
1648459730000|2022-03-28 09:28:50|1077.5|1077|1078|1077|1078|1077|1077.5|1077|1222
1648459740000|2022-03-28 09:29:00|1077.5|1076.5|1077.5|1076.5|1078|1076.5|1077.5|1076.5|133
1648459770000|2022-03-28 09:29:30|1078|1077|1078|1076.5|1078|1077|1078|1076.5|0
1648459810000|2022-03-28 09:30:10|1077.5||1077.5||1077.5||1077.5||47
1648459820000|2022-03-28 09:30:20|||||||||923
1648459860000|2022-03-28 09:31:00|||||||||4
1648459910000|2022-03-28 09:31:50|||||||||22
1648459920000|2022-03-28 09:32:00|||||||||233
1648459970000|2022-03-28 09:32:50||1077||1076.5||1077||1076.5|416
1648460000000|2022-03-28 09:33:20|1078|1077|1078.5|1077.5|1078.5|1077.5|1078|1077|813
1648460010000|2022-03-28 09:33:30|1078|1078|1077.5|1076.5|1078|1078|1077.5|1076.5|2255
1648460070000|2022-03-28 09:34:30|||||||||1179
1648460080000|2022-03-28 09:34:40|||||||||13
1648460090000|2022-03-28 09:34:50|1078|1077|1081|1079.5|1081.5|1080|1078|1076.5|2556
1648460100000|2022-03-28 09:35:00|1080.5||1080||1080.5||1080||0
1648460130000|2022-03-28 09:35:30|1081|1080|1081|1079.5|1081|1080|1081|1079.5|112
1648460180000|2022-03-28 09:36:20|1081.5|1080|1081.5|1080|1082|1080|1081.5|1080|0
1648460200000|2022-03-28 09:36:40|||||||||32
1648460230000|2022-03-28 09:37:10|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|230
1648460340000|2022-03-28 09:39:00||1080||1080||1080||1079.5|204
1648460360000|2022-03-28 09:39:20|1081.5|1080.5|1081.5|1080|1081.5|1080.5|1081.5|1080|308
1648460370000|2022-03-28 09:39:30|1081||1081||1081||1081||0
1648460460000|2022-03-28 09:41:00|1080.5||1081||1081||1080.5||387
1648460520000|2022-03-28 09:42:00|||||||||52
1648460530000|2022-03-28 09:42:10|||||||||47
1648460610000|2022-03-28 09:43:30|||||||||507
1648460670000|2022-03-28 09:44:30|||||||||600
1648460810000|2022-03-28 09:46:50|1080.5|1079.5|1080|1079|1080.5|1079.5|1080|1079|896
1648460820000|2022-03-28 09:47:00|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|485
1648460830000|2022-03-28 09:47:10|1080|1079|1080|1079|1080|1079|1080|1079|233
1648460970000|2022-03-28 09:49:30|1079.5|1078.5|1079|1078|1079.5|1078.5|1079|1078|1031
1648461000000|2022-03-28 09:50:00|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|609
1648461030000|2022-03-28 09:50:30|1078|1077|1078|1077|1078|1077|1078|1077|1383
1648461050000|2022-03-28 09:50:50|1077.5||1077.5||1077.5||1077.5||0
1648461060000|2022-03-28 09:51:00|1078||1078||1078||1077.5||274
1648461100000|2022-03-28 09:51:40|||||||||8
1648461260000|2022-03-28 09:54:20|1077.5|1076.5|1077.5|1076|1078|1076.5|1076.5|1076|1175
1648461290000|2022-03-28 09:54:50|1077||1077||1077||1077||0
1648461300000|2022-03-28 09:55:00|1077.5|1076.5|1077|1076|1077.5|1076.5|1077|1076|203
1648461430000|2022-03-28 09:57:10|1076.5|1076.5|1077|1076.5|1077.5|1076.5|1076.5|1076.5|1166
1648461540000|2022-03-28 09:59:00|1076.5|1076|1077|1076|1077|1076|1076.5|1076|1558
1648461560000|2022-03-28 09:59:20|||||||||1000
1648461580000|2022-03-28 09:59:40|1077.5|1076.5|1078.5|1077|1078.5|1077.5|1077.5|1076|1915
1648461590000|2022-03-28 09:59:50|1078||1078||1078||1078||0
1648461670000|2022-03-28 10:01:10|||||||||1980
1648461720000|2022-03-28 10:02:00|||||||||86
1648461730000|2022-03-28 10:02:10|1078.5|1077.5|1080.5|1079|1081|1079|1078.5|1077|1328
1648461740000|2022-03-28 10:02:20|1080|1078.5|1079.5|1078.5|1080|1078.5|1079.5|1078.5|219
1648461780000|2022-03-28 10:03:00|||||||||33
1648461800000|2022-03-28 10:03:20|1080|1079|1080|1079|1080|1079|1080|1079|0
1648461870000|2022-03-28 10:04:30|1080.5|1079.5|1080|1079|1080.5|1079.5|1080|1079|325
1648461880000|2022-03-28 10:04:40|||||||||160
1648461960000|2022-03-28 10:06:00|1079.5|1078.5|1079|1078.5|1079.5|1078.5|1079|1078.5|912
1648461990000|2022-03-28 10:06:30|1079.5|1079|1079.5|1078.5|1079.5|1079|1079.5|1078.5|133
1648462070000|2022-03-28 10:07:50|1079|1078|1079|1078|1079|1078|1078|1077.5|1170
1648462480000|2022-03-28 10:14:40|1079.5|1078.5|1078.5|1077.5|1080|1078.5|1078.5|1077.5|2314
1648462520000|2022-03-28 10:15:20|1079|1078|1078.5|1077.5|1079|1078.5|1078.5|1077.5|566
1648462560000|2022-03-28 10:16:00|1079|1078|1079.5|1078|1079.5|1078|1078.5|1078|614
1648462730000|2022-03-28 10:18:50|||||||||200
1648462760000|2022-03-28 10:19:20|||||||||574
1648462780000|2022-03-28 10:19:40||1078.5||1078.5||1078.5||1078.5|0
1648462800000|2022-03-28 10:20:00|1078.5|1078|1079|1077.5|1079|1078|1077.5|1077|1858
1648462840000|2022-03-28 10:20:40|1078.5|1078|1080|1079.5|1080.5|1079.5|1078.5|1078|3757
1648462870000|2022-03-28 10:21:10|1079.5|1079|1080|1079|1080|1079|1079.5|1079|251
1648462990000|2022-03-28 10:23:10|1080.5|1080|1080.5|1079.5|1080.5|1080|1080|1079|2225
1648463000000|2022-03-28 10:23:20|1080|1080|1082|1080.5|1082.5|1080.5|1080|1080|712
1648463010000|2022-03-28 10:23:30|1081.5||1081.5||1081.5||1081.5||143
1648463040000|2022-03-28 10:24:00|1082|1081|1083|1081.5|1083|1081.5|1082|1081|583
1648463050000|2022-03-28 10:24:10|1082.5|1082|1082.5|1082|1082.5|1082|1082.5|1082|0
1648463060000|2022-03-28 10:24:20||1081.5||1081.5||1081.5||1081.5|215
1648463270000|2022-03-28 10:27:50|1083|1082|1083|1082|1083|1082|1083|1082|365
1648463350000|2022-03-28 10:29:10|1082.5|1081.5|1083|1081.5|1083|1081.5|1082.5|1081.5|1699
1648463360000|2022-03-28 10:29:20|1082.5||1082.5||1082.5||1082.5||0
1648463440000|2022-03-28 10:30:40|1082|1080.5|1081|1080.5|1082|1081|1081|1080.5|1784
1648463450000|2022-03-28 10:30:50|1081.5||1081.5||1081.5||1081.5||406
1648463460000|2022-03-28 10:31:00|1081||1081||1081||1081||0
1648463540000|2022-03-28 10:32:20||1080||1080||1080.5||1080|128
1648463550000|2022-03-28 10:32:30|1080.5|1079.5|1080.5|1079.5|1081|1079.5|1080.5|1079.5|405
1648463600000|2022-03-28 10:33:20|||||||||185
1648463650000|2022-03-28 10:34:10|1080|1079|1080|1079|1080|1079|1080|1079|589
1648463660000|2022-03-28 10:34:20|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|11
1648463710000|2022-03-28 10:35:10|1079||1079||1079||1079||0
1648463720000|2022-03-28 10:35:20||1078||1078||1078||1078|10
1648463760000|2022-03-28 10:36:00|||||||||4
1648463770000|2022-03-28 10:36:10|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078|447
1648463810000|2022-03-28 10:36:50|1080|1079|1080|1079.5|1081|1079.5|1080|1079|887
1648463820000|2022-03-28 10:37:00|1080.5||1080.5||1081||1080.5||150
1648463830000|2022-03-28 10:37:10|1080|1079|1080|1079|1080|1079|1080|1079|299
1648463880000|2022-03-28 10:38:00|||||||||91
1648463890000|2022-03-28 10:38:10|||||||||367
1648463900000|2022-03-28 10:38:20|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|319
1648464000000|2022-03-28 10:40:00|1081||1080.5||1081.5||1080.5||270
1648464040000|2022-03-28 10:40:40|1081|1080|1081|1080|1081.5|1080|1081|1080|119
1648464150000|2022-03-28 10:42:30|||||||||1
1648464200000|2022-03-28 10:43:20|||||||||39
1648464260000|2022-03-28 10:44:20|||||||||135
1648464280000|2022-03-28 10:44:40|1081.5|1080.5|1082.5|1080.5|1082.5|1080.5|1081.5|1080.5|1177
1648464290000|2022-03-28 10:44:50|1082||1082||1082||1082||0
1648464310000|2022-03-28 10:45:10||1081||1081||1081||1081|0
1648464320000|2022-03-28 10:45:20|||||||||30
1648464450000|2022-03-28 10:47:30|1081.5|1080.5|1081.5|1080.5|1082|1080.5|1081.5|1080.5|493
1648464540000|2022-03-28 10:49:00|||||||||45
1648464690000|2022-03-28 10:51:30|1082|1081|1082.5|1080.5|1082.5|1081.5|1082|1080.5|219
1648464700000|2022-03-28 10:51:40|1082|1081|1082|1081|1082|1081|1082|1081|0
1648464760000|2022-03-28 10:52:40|||||||||1
1648464820000|2022-03-28 10:53:40|1083|1081.5|1083|1082|1083|1082|1082.5|1081.5|778
1648464900000|2022-03-28 10:55:00|||||||||15
1648464910000|2022-03-28 10:55:10||1082.5||1082||1082.5||1082|92
1648464920000|2022-03-28 10:55:20|||||||||258
1648464960000|2022-03-28 10:56:00|1082.5|1082.5|1084|1082.5|1084.5|1083|1082.5|1082|3046
1648464990000|2022-03-28 10:56:30|1083.5|1082|1083|1082|1083.5|1082|1083|1082|626
1648465010000|2022-03-28 10:56:50||1082.5||1082||1082.5||1082|137
1648465070000|2022-03-28 10:57:50|1083.5|1082.5|1084|1083.5|1084|1083.5|1083.5|1082|1423
1648465080000|2022-03-28 10:58:00||1083||1083||1083||1083|8
1648465110000|2022-03-28 10:58:30|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|122
1648465120000|2022-03-28 10:58:40|||||||||100
1648465130000|2022-03-28 10:58:50|1084|1083|1084|1083|1084.5|1083|1084|1083|639
1648465200000|2022-03-28 11:00:00|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|417
1648465220000|2022-03-28 11:00:20|1085.5|1084|1085.5|1084|1086|1084|1085.5|1083.5|626
1648465230000|2022-03-28 11:00:30|1086|1084.5|1085.5|1084.5|1086|1084.5|1085.5|1084|0
1648465270000|2022-03-28 11:01:10|1085|1083.5|1085|1084|1085|1084|1084.5|1083.5|234
1648465320000|2022-03-28 11:02:00|1085.5||1085.5||1085.5||1085.5||258
1648465330000|2022-03-28 11:02:10||1084.5||1084.5||1084.5||1084.5|0
1648465390000|2022-03-28 11:03:10|1086|1085|1085.5|1084.5|1086|1085|1085.5|1084.5|475
1648465440000|2022-03-28 11:04:00|||||||||137
1648465450000|2022-03-28 11:04:10||1085||1084.5||1085||1084.5|0
1648465490000|2022-03-28 11:04:50|1086|1085|1087|1085.5|1087|1086|1086|1085|190
1648465500000|2022-03-28 11:05:00|1086||1087||1087||1086||135
1648465660000|2022-03-28 11:07:40||1086||1085.5||1086||1085.5|0
1648465710000|2022-03-28 11:08:30||1086||1086||1086||1086|0
1648465870000|2022-03-28 11:11:10|1087.5|1086.5|1088.5|1087|1088.5|1087|1087.5|1086|779
1648465880000|2022-03-28 11:11:20||1087.5||1087.5||1087.5||1087|184
1648465890000|2022-03-28 11:11:30|1089|1088|1089.5|1088|1089.5|1088|1089|1087.5|145
1648465900000|2022-03-28 11:11:40|1089||1089||1089||1089||0
1648465960000|2022-03-28 11:12:40|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|419
1648465970000|2022-03-28 11:12:50|1088|1087|1089.5|1088|1089.5|1088|1087.5|1086.5|4626
1648465980000|2022-03-28 11:13:00|1089|1087.5|1087.5|1086|1089.5|1087.5|1087.5|1086|2402
1648466020000|2022-03-28 11:13:40|1088|1086.5|1089|1087.5|1089|1087.5|1088|1086.5|303
1648466040000|2022-03-28 11:14:00|1088.5|1088|1089|1087.5|1089|1088|1088.5|1087.5|1145
1648466070000|2022-03-28 11:14:30|1088.5|1088|1089|1088|1089|1088|1088.5|1088|282
1648466090000|2022-03-28 11:14:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|318
1648466100000|2022-03-28 11:15:00|1090|1089|1091.5|1089.5|1091.5|1089.5|1090|1089|209
1648466120000|2022-03-28 11:15:20||1090||1090||1090||1090|300
1648466130000|2022-03-28 11:15:30|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|481
1648466170000|2022-03-28 11:16:10|||||||||9
1648466190000|2022-03-28 11:16:30|1091.5||1091.5||1091.5||1091.5||5000
1648466200000|2022-03-28 11:16:40|1091|1090|1091.5|1090|1091.5|1090|1090.5|1089.5|2184
1648466210000|2022-03-28 11:16:50|1090.5|1089.5|1090|1089|1091|1090.5|1090|1089|1844
1648466220000|2022-03-28 11:17:00|1091|1089.5|1091|1089.5|1091.5|1089.5|1091|1089.5|257
1648466230000|2022-03-28 11:17:10|1090.5|1089|1090.5|1089|1090.5|1089.5|1090.5|1089|0
1648466240000|2022-03-28 11:17:20|||||||||45
1648466280000|2022-03-28 11:18:00|1090|1089.5|1091|1089.5|1091|1089.5|1090|1089.5|265
1648466310000|2022-03-28 11:18:30|1091.5|1090|1091.5|1090.5|1091.5|1090.5|1091.5|1090|332
1648466340000|2022-03-28 11:19:00|1092|1091|1093.5|1092|1093.5|1092|1092|1091|1167
1648466350000|2022-03-28 11:19:10|1094|1092.5|1094.5|1093|1095.5|1094|1094|1092.5|782
1648466360000|2022-03-28 11:19:20|1093.5|1092.5|1094.5|1093|1094.5|1093|1093.5|1092.5|1190
1648466370000|2022-03-28 11:19:30|1094||1094||1094||1094||402
1648466380000|2022-03-28 11:19:40|1093.5|1094|1095|1093.5|1095|1094|1093.5|1093.5|1717
1648466400000|2022-03-28 11:20:00|||||||||99
1648466420000|2022-03-28 11:20:20|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1093.5|366
1648466430000|2022-03-28 11:20:30|1095||1095||1095||1095||0
1648466480000|2022-03-28 11:21:20|1094.5||1095||1095||1094.5||95
1648466510000|2022-03-28 11:21:50|1094.5|1093.5|1095|1093.5|1095|1093.5|1094.5|1093.5|158
1648466520000|2022-03-28 11:22:00|1094.5||1094.5||1094.5||1094.5||0
1648466550000|2022-03-28 11:22:30|||||||||3718
1648466580000|2022-03-28 11:23:00|||||||||46
1648466590000|2022-03-28 11:23:10|||||||||180
1648466650000|2022-03-28 11:24:10|||||||||130
1648466680000|2022-03-28 11:24:40|||||||||463
1648466690000|2022-03-28 11:24:50|1095.5|1094|1094.5|1093.5|1095.5|1094|1094.5|1093.5|1088
1648466780000|2022-03-28 11:26:20|||||||||140
1648466790000|2022-03-28 11:26:30|1095||1094.5||1095||1094.5||234
1648466940000|2022-03-28 11:29:00|1094|1093|1094|1093|1094.5|1093.5|1093.5|1092.5|776
1648467100000|2022-03-28 11:31:40|1094.5||1094.5||1094.5||1094.5||292
1648467130000|2022-03-28 11:32:10|1094||1094.5||1094.5||1094||0
1648467140000|2022-03-28 11:32:20|1095|1093.5|1095|1093.5|1095|1093.5|1094.5|1093.5|554
1648467150000|2022-03-28 11:32:30|1094.5||1095||1095||1094.5||431
1648467180000|2022-03-28 11:33:00|||||||||200
1648467270000|2022-03-28 11:34:30||1094||1093.5||1094||1093.5|9
1648467400000|2022-03-28 11:36:40|1095.5|1094|1098.5|1096.5|1099|1096.5|1095.5|1094|1659
1648467420000|2022-03-28 11:37:00|1097|1096|1096.5|1095.5|1097|1096|1096.5|1095.5|1402
1648467430000|2022-03-28 11:37:10|||||||||82
1648467480000|2022-03-28 11:38:00|||||||||5
1648467490000|2022-03-28 11:38:10|1096|1095|1096|1095|1096.5|1095|1095.5|1095|1489
1648467500000|2022-03-28 11:38:20|||||||||135
1648467560000|2022-03-28 11:39:20|||||||||702
1648467610000|2022-03-28 11:40:10|||||||||9
1648467650000|2022-03-28 11:40:50|1095.5|1093.5|1094.5|1093.5|1096|1094|1094.5|1093.5|1655
1648467660000|2022-03-28 11:41:00|1095|1094|1095|1093.5|1095|1094|1095|1093.5|325
1648467670000|2022-03-28 11:41:10|1094.5||1095||1095||1094.5||922
1648467730000|2022-03-28 11:42:10|1095.5|1094.5|1095|1094|1095.5|1094.5|1095|1094|827
1648467810000|2022-03-28 11:43:30|1095.5|1094.5|1096|1095|1097|1095|1095.5|1094.5|1088
1648467830000|2022-03-28 11:43:50|1096.5|1095.5|1097|1095.5|1097|1095.5|1096.5|1095.5|188
1648467850000|2022-03-28 11:44:10|1096.5|1095|1096.5|1095.5|1097|1095.5|1095.5|1095|2438
1648467880000|2022-03-28 11:44:40|1097|1096|1097|1096|1098|1096|1097|1096|350
1648467890000|2022-03-28 11:44:50|||||||||294
1648467930000|2022-03-28 11:45:30|1097.5|1097|1097.5|1096|1098|1097|1097.5|1096|329
1648467970000|2022-03-28 11:46:10|1098|1096.5|1099.5|1098|1100|1098.5|1098|1096|1198
1648468030000|2022-03-28 11:47:10|||||||||361
1648468080000|2022-03-28 11:48:00|1099|1097.5|1098.5|1097.5|1099.5|1097.5|1098.5|1097.5|433
1648468100000|2022-03-28 11:48:20|||||||||1810
1648468200000|2022-03-28 11:50:00|1099|1098|1099|1098|1099.5|1098|1099|1098|629
1648468210000|2022-03-28 11:50:10||1097.5||1097.5||1097.5||1097.5|89
1648468250000|2022-03-28 11:50:50|||||||||44
1648468290000|2022-03-28 11:51:30|||||||||1
1648468350000|2022-03-28 11:52:30|1099.5|1098|1099.5|1098.5|1099.5|1098.5|1099.5|1098|317
1648468360000|2022-03-28 11:52:40|||||||||1
1648468380000|2022-03-28 11:53:00|||||||||252
1648468440000|2022-03-28 11:54:00|||||||||370
1648468490000|2022-03-28 11:54:50|1100|1099|1100.5|1099.5|1100.5|1099.5|1100|1099|323
1648468500000|2022-03-28 11:55:00|1101|1100|1101|1099.5|1101.5|1100|1101|1099.5|180
1648468570000|2022-03-28 11:56:10|1101.5|1100|1101.5|1100.5|1102|1101.5|1101.5|1100|1361
1648468580000|2022-03-28 11:56:20|1102||1102||1102||1102||0
1648468600000|2022-03-28 11:56:40|1101.5||1101.5||1101.5||1101.5||0
1648468620000|2022-03-28 11:57:00|||||||||427
1648468670000|2022-03-28 11:57:50|||||||||3720
1648468690000|2022-03-28 11:58:10|1101|1100|1101.5|1100|1101.5|1100|1101|1100|2579
1648468700000|2022-03-28 11:58:20|1101|1100.5|1101.5|1100.5|1101.5|1100.5|1101|1100.5|833
1648468720000|2022-03-28 11:58:40|1102|1101|1102|1101|1102|1101|1102|1101|1064
1648468740000|2022-03-28 11:59:00|||||||||1
1648468770000|2022-03-28 11:59:30|1102.5|1101.5|1103|1102|1104|1102|1102.5|1101.5|1343
1648468800000|2022-03-28 12:00:00|1103.5|1102.5|1104|1102.5|1105|1103.5|1103.5|1102.5|1399
1648468810000|2022-03-28 12:00:10|1103.5|1102|1103|1102|1103.5|1102|1102.5|1102|937
1648468820000|2022-03-28 12:00:20|1103.5||1103.5||1104||1103.5||175
1648468840000|2022-03-28 12:00:40|1103||1103||1103||1103||0
1648468860000|2022-03-28 12:01:00|1102|1101.5|1102|1100.5|1103|1101.5|1101|1100.5|1843
1648468890000|2022-03-28 12:01:30|1101|1101|1101|1100|1102|1101|1101|1100|5328
1648468910000|2022-03-28 12:01:50|1101.5||1101.5||1101.5||1101.5||109
1648468970000|2022-03-28 12:02:50|||||||||3704
1648468980000|2022-03-28 12:03:00|1101|1099.5|1100.5|1099.5|1101|1099.5|1100.5|1099.5|335
1648468990000|2022-03-28 12:03:10|1101||1100.5||1101||1100.5||409
1648469010000|2022-03-28 12:03:30|1100||1100.5||1100.5||1100||175
1648469050000|2022-03-28 12:04:10|||||||||36
1648469070000|2022-03-28 12:04:30|||||||||534
1648469120000|2022-03-28 12:05:20|||||||||420
1648469130000|2022-03-28 12:05:30|||||||||167
1648469160000|2022-03-28 12:06:00|||||||||459
1648469190000|2022-03-28 12:06:30|||||||||400
1648469200000|2022-03-28 12:06:40|1100|1099|1099.5|1099|1100.5|1099|1099.5|1099|991
1648469210000|2022-03-28 12:06:50|1100|1099.5|1100|1099|1100.5|1099.5|1099.5|1099|1594
1648469230000|2022-03-28 12:07:10|1100.5|1099.5|1100.5|1100|1100.5|1100|1100.5|1099.5|693
1648469240000|2022-03-28 12:07:20|1101|1099.5|1100.5|1099.5|1101|1100.5|1100.5|1099.5|728
1648469250000|2022-03-28 12:07:30|1101||1101||1101||1101||0
1648469310000|2022-03-28 12:08:30|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|396
1648469380000|2022-03-28 12:09:40|1100||1100||1100||1100||0
1648469440000|2022-03-28 12:10:40|1099.5|1098.5|1097.5|1096.5|1099.5|1098.5|1097|1096.5|4214
1648469450000|2022-03-28 12:10:50|1097||1097.5||1097.5||1097||240
1648469470000|2022-03-28 12:11:10|||||||||1890
1648469480000|2022-03-28 12:11:20|1097|1096|1097|1096|1097.5|1096|1097|1096|404
1648469530000|2022-03-28 12:12:10|||||||||909
1648469550000|2022-03-28 12:12:30|1097.5|1096.5|1097|1096|1097.5|1096.5|1097|1096|203
1648469560000|2022-03-28 12:12:40|1096.5|1095.5|1096.5|1095.5|1097|1095.5|1096.5|1095|268
1648469610000|2022-03-28 12:13:30|1097||1097||1097||1097||348
1648469750000|2022-03-28 12:15:50|1097.5|1096|1098.5|1096.5|1098.5|1097.5|1097|1095.5|2386
1648469760000|2022-03-28 12:16:00|1098||1098||1098||1098||0
1648469770000|2022-03-28 12:16:10|1097.5|1096|1096.5|1095|1097.5|1096|1096|1095|1642
1648469800000|2022-03-28 12:16:40|1097|1095.5|1097.5|1095.5|1097.5|1095.5|1097|1095.5|262
1648469810000|2022-03-28 12:16:50|||||||||21
1648469880000|2022-03-28 12:18:00|||||||||3500
1648469920000|2022-03-28 12:18:40|1097||1097||1097||1097||1
1648469950000|2022-03-28 12:19:10|||||||||71
1648470010000|2022-03-28 12:20:10|||||||||15
1648470040000|2022-03-28 12:20:40|||||||||1
1648470060000|2022-03-28 12:21:00||1096||1096||1096||1096|1640
1648470070000|2022-03-28 12:21:10|1097.5|1095.5|1096|1095|1097.5|1095.5|1095|1094|2116
1648470300000|2022-03-28 12:25:00|1095.5|1094.5|1096|1095|1096|1095|1095.5|1094.5|1868
1648470430000|2022-03-28 12:27:10|1096.5|1096|1098.5|1097|1098.5|1097|1096|1095.5|1624
1648470440000|2022-03-28 12:27:20|1098||1098||1098||1098||0
1648470480000|2022-03-28 12:28:00|1097.5|1096.5|1097.5|1097|1097.5|1097|1097|1096.5|1865
1648470510000|2022-03-28 12:28:30|||||||||98
1648470570000|2022-03-28 12:29:30|1098||1098||1098||1098||213
1648470580000|2022-03-28 12:29:40|1097.5||1097.5||1097.5||1097.5||0
1648470590000|2022-03-28 12:29:50|1098||1098||1098||1098||511
1648470600000|2022-03-28 12:30:00|1097.5||1097.5||1097.5||1097.5||0
1648470610000|2022-03-28 12:30:10|||||||||20
1648470640000|2022-03-28 12:30:40|||||||||600
1648470650000|2022-03-28 12:30:50|||||||||152
1648470660000|2022-03-28 12:31:00|||||||||90
1648470670000|2022-03-28 12:31:10|1098||1098.5||1098.5||1098||456
1648470680000|2022-03-28 12:31:20||1097.5||1097.5||1097.5||1097.5|12
1648470720000|2022-03-28 12:32:00|1099|1098|1099.5|1098.5|1100.5|1098.5|1099|1097.5|917
1648470750000|2022-03-28 12:32:30|1099|1098|1099|1098|1099.5|1098|1099|1098|578
1648470790000|2022-03-28 12:33:10|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|421
1648470830000|2022-03-28 12:33:50|||||||||27
1648470850000|2022-03-28 12:34:10|1099|1098|1099|1098|1099.5|1098.5|1098.5|1098|150
1648470900000|2022-03-28 12:35:00|1098.5|1097.5|1098.5|1097.5|1099|1097.5|1098.5|1097.5|563
1648470920000|2022-03-28 12:35:20|||||||||32
1648470990000|2022-03-28 12:36:30|1099|1098|1099|1097.5|1099|1098|1099|1097.5|830
1648471060000|2022-03-28 12:37:40||1098||1098||1098||1098|0
1648471090000|2022-03-28 12:38:10|1099.5|1098.5|1099.5|1098.5|1099.5|1099|1099|1098|1445
1648471120000|2022-03-28 12:38:40|1100|1099|1100|1099|1100|1099|1100|1099|562
1648471140000|2022-03-28 12:39:00|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|30
1648471170000|2022-03-28 12:39:30|1100|1099|1100|1099|1100|1099|1100|1099|357
1648471190000|2022-03-28 12:39:50||1099.5||1099||1099.5||1099|544
1648471210000|2022-03-28 12:40:10|||||||||372
1648471220000|2022-03-28 12:40:20|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1591
1648471240000|2022-03-28 12:40:40|1099|1098|1099|1098|1099.5|1098|1099|1098|1110
1648471260000|2022-03-28 12:41:00|||||||||567
1648471280000|2022-03-28 12:41:20|1098.5|1097.5|1097.5|1097|1098.5|1098|1097.5|1097|2576
1648471290000|2022-03-28 12:41:30|1098.5||1098.5||1098.5||1098.5||384
1648471310000|2022-03-28 12:41:50|1098||1098||1098||1098||0
1648471340000|2022-03-28 12:42:20|1097.5|1096.5|1097|1096|1097.5|1096.5|1097|1096|2395
1648471440000|2022-03-28 12:44:00|||||||||162
1648471450000|2022-03-28 12:44:10|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|697
1648471500000|2022-03-28 12:45:00|1097|1096|1097.5|1096.5|1097.5|1096.5|1097|1096|740
1648471510000|2022-03-28 12:45:10|1097||1097||1097||1097||0
1648471530000|2022-03-28 12:45:30|1097.5||1097||1097.5||1097||151
1648471580000|2022-03-28 12:46:20|1097.5||1097.5||1097.5||1097.5||31
1648471600000|2022-03-28 12:46:40|||||||||252
1648471610000|2022-03-28 12:46:50|||||||||31
1648471650000|2022-03-28 12:47:30|1097||1097.5||1097.5||1097||351
1648471680000|2022-03-28 12:48:00|1097||1097.5||1097.5||1097||710
1648471750000|2022-03-28 12:49:10|1097|1097|1097.5|1096.5|1097.5|1097|1097|1096.5|780
1648471780000|2022-03-28 12:49:40|1098|1097|1098|1097|1098.5|1097|1098|1096.5|1175
1648471820000|2022-03-28 12:50:20|||||||||1120
1648471830000|2022-03-28 12:50:30|||||||||1120
1648471850000|2022-03-28 12:50:50|||||||||32
1648471890000|2022-03-28 12:51:30|||||||||13778
1648471940000|2022-03-28 12:52:20|1097.5|1097.5|1098.5|1097.5|1098.5|1097.5|1097.5|1097|954
1648471950000|2022-03-28 12:52:30|1098||1098.5||1098.5||1098||143
1648471980000|2022-03-28 12:53:00||1098||1097.5||1098||1097.5|177
1648472000000|2022-03-28 12:53:20|||||||||61
1648472040000|2022-03-28 12:54:00|1098|1097|1095|1094.5|1098|1097|1095|1094.5|17439
1648472050000|2022-03-28 12:54:10|1094.5|1093.5|1095|1094|1095|1094|1094.5|1093|786
1648472060000|2022-03-28 12:54:20|||||||||9185
1648472100000|2022-03-28 12:55:00|1094.5|1094.5|1095.5|1094.5|1095.5|1095|1094.5|1094.5|1022
1648472110000|2022-03-28 12:55:10|1095||1095.5||1095.5||1095||152
1648472120000|2022-03-28 12:55:20|1095|1094|1095|1094|1095|1094|1095|1094|168
1648472130000|2022-03-28 12:55:30|1095.5|1094.5|1096.5|1095.5|1096.5|1095.5|1095.5|1094.5|708
1648472140000|2022-03-28 12:55:40|1096|1095|1096|1094.5|1097|1095|1095.5|1094|2035
1648472150000|2022-03-28 12:55:50|1095.5|1095|1094.5|1093.5|1095.5|1095|1094.5|1093.5|1622
1648472160000|2022-03-28 12:56:00|1095||1095||1095||1095||656
1648472170000|2022-03-28 12:56:10|||||||||300
1648472190000|2022-03-28 12:56:30||1094||1094||1094||1094|0
1648472200000|2022-03-28 12:56:40|1095.5||1095.5||1095.5||1095||146
1648472300000|2022-03-28 12:58:20|1096.5|1094.5|1097|1095|1097|1095|1095.5|1094|449
1648472380000|2022-03-28 12:59:40|1096.5||1096.5||1096.5||1096||0
1648472400000|2022-03-28 13:00:00||1095.5||1095.5||1095.5||1095.5|0
1648472420000|2022-03-28 13:00:20|1097|1096|1096.5|1096|1097|1096|1096.5|1096|1497
1648472430000|2022-03-28 13:00:30|1097|1096.5|1097|1096.5|1097|1096.5|1097|1096.5|108
1648472450000|2022-03-28 13:00:50||1096||1096||1096||1096|582
1648472510000|2022-03-28 13:01:50|1096.5|1095.5|1097|1095.5|1097|1095.5|1096.5|1095.5|536
1648472520000|2022-03-28 13:02:00|1096.5||1096.5||1096.5||1096.5||0
1648472670000|2022-03-28 13:04:30|1096|1095|1096|1094.5|1096.5|1095.5|1095.5|1094.5|2527
1648472680000|2022-03-28 13:04:40|1095||1095||1095||1095||0
1648472700000|2022-03-28 13:05:00|1095.5|1094|1096|1095|1096|1095|1095|1094|2088
1648472710000|2022-03-28 13:05:10|1096.5|1095.5|1096.5|1096|1098|1096.5|1096.5|1095|2271
1648472800000|2022-03-28 13:06:40||1095.5||1095.5||1095.5||1095.5|474
1648472820000|2022-03-28 13:07:00|1096||1096||1096||1096||371
1648472830000|2022-03-28 13:07:10|||||||||10
1648472840000|2022-03-28 13:07:20|1096.5|1096|1096.5|1095.5|1096.5|1096|1096.5|1095.5|683
1648472960000|2022-03-28 13:09:20|1096|1096|1096|1095.5|1096.5|1096|1095.5|1095|1813
1648472990000|2022-03-28 13:09:50|||||||||43
1648473010000|2022-03-28 13:10:10||1095||1095||1095||1095|167
1648473030000|2022-03-28 13:10:30|1095.5||1095.5||1095.5||1095.5||0
1648473050000|2022-03-28 13:10:50|||||||||544
1648473060000|2022-03-28 13:11:00|1095|1094.5|1095|1094|1095|1094.5|1095|1094|1233
1648473120000|2022-03-28 13:12:00|1094.5|1094.5|1095.5|1094.5|1095.5|1094.5|1094.5|1094.5|917
1648473160000|2022-03-28 13:12:40|||||||||327
1648473230000|2022-03-28 13:13:50|||||||||1005
1648473240000|2022-03-28 13:14:00|||||||||162
1648473260000|2022-03-28 13:14:20|||||||||9185
1648473310000|2022-03-28 13:15:10|1095|1094|1092|1090.5|1095.5|1094|1092|1090.5|6462
1648473320000|2022-03-28 13:15:20|1091.5|1090|1091|1089.5|1091.5|1090.5|1091|1089.5|1870
1648473350000|2022-03-28 13:15:50||1090||1090||1090||1090|0
1648473390000|2022-03-28 13:16:30|1090.5|1089.5|1090.5|1089.5|1091|1090|1090|1089.5|8464
1648473400000|2022-03-28 13:16:40|1091|1090|1091|1090|1091|1090.5|1091|1090|1012
1648473420000|2022-03-28 13:17:00|1091.5|1090.5|1091|1090.5|1091.5|1090.5|1091|1090.5|848
1648473430000|2022-03-28 13:17:10|1091.5||1091.5||1091.5||1091.5||426
1648473530000|2022-03-28 13:18:50|||||||||43
1648473550000|2022-03-28 13:19:10|1091|1090|1091|1090|1091.5|1090.5|1090.5|1089.5|2974
1648473620000|2022-03-28 13:20:20|1091.5|1090.5|1091.5|1090.5|1091.5|1091|1091.5|1090.5|895
1648473630000|2022-03-28 13:20:30|1092|1091|1093.5|1092.5|1094|1092.5|1091.5|1091|1459
1648473680000|2022-03-28 13:21:20|||||||||45
1648473750000|2022-03-28 13:22:30|||||||||52
1648473780000|2022-03-28 13:23:00|1093|1092|1093|1092|1093.5|1092|1093|1092|760
1648473800000|2022-03-28 13:23:20|1092.5|1091.5|1092.5|1091.5|1092.5|1092|1092.5|1091.5|1179
1648473850000|2022-03-28 13:24:10|1093|1092|1094.5|1093.5|1095.5|1094|1093|1092|2581
1648473870000|2022-03-28 13:24:30|1094|1093|1094|1093.5|1094|1093.5|1094|1093|13
1648473890000|2022-03-28 13:24:50||1093||1093||1093||1093|7
1648473950000|2022-03-28 13:25:50|||||||||122
1648474050000|2022-03-28 13:27:30|1093.5|1092.5|1093.5|1092.5|1094|1092.5|1093|1092.5|1342
1648474060000|2022-03-28 13:27:40|1094|1093|1093.5|1092.5|1094|1093|1093.5|1092.5|1117
1648474080000|2022-03-28 13:28:00|1094|1093|1093.5|1092.5|1094|1093|1093.5|1092.5|613
1648474120000|2022-03-28 13:28:40|||||||||126
1648474130000|2022-03-28 13:28:50||1093||1092.5||1093||1092.5|0
1648474170000|2022-03-28 13:29:30|1093|1092|1092|1091|1093.5|1092|1092|1091|2760
1648474180000|2022-03-28 13:29:40|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091|1090.5|1046
1648474200000|2022-03-28 13:30:00|1092|1091.5|1097|1095.5|1098.5|1096.5|1092|1091.5|5758
1648474210000|2022-03-28 13:30:10|1097.5|1096|1100.5|1099|1101|1099|1097.5|1095.5|3324
1648474220000|2022-03-28 13:30:20|1099.5|1098.5|1101|1099.5|1102|1100|1099.5|1097.5|4725
1648474230000|2022-03-28 13:30:30|1100.5|1099|1098|1096.5|1101|1099|1097.5|1096.5|5739
1648474250000|2022-03-28 13:30:50|1097.5|1097|1098.5|1097.5|1098.5|1097.5|1097.5|1097|908
1648474260000|2022-03-28 13:31:00|1099|1098|1099.5|1098|1099.5|1098.5|1099|1098|1234
1648474270000|2022-03-28 13:31:10|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1097.5|1096.5|1911
1648474290000|2022-03-28 13:31:30|1098|1097|1097.5|1096.5|1098|1097|1097.5|1096.5|1641
1648474300000|2022-03-28 13:31:40|1098|1097|1098.5|1097.5|1098.5|1097.5|1097.5|1096.5|1015
1648474320000|2022-03-28 13:32:00|1099.5|1098|1098.5|1097.5|1099.5|1098|1098.5|1097.5|1379
1648474330000|2022-03-28 13:32:10|1098|1098.5|1100.5|1099.5|1101|1100|1098|1098.5|1532
1648474340000|2022-03-28 13:32:20|1100|1099|1100|1098.5|1100.5|1099|1100|1098.5|710
1648474360000|2022-03-28 13:32:40|1099.5|1098|1099|1098|1100|1098|1099|1097.5|717
1648474370000|2022-03-28 13:32:50|1099.5|1098.5|1100|1098.5|1100|1098.5|1099.5|1098.5|1481
1648474380000|2022-03-28 13:33:00|1100.5||1100.5||1100.5||1100.5||168
1648474390000|2022-03-28 13:33:10|1101|1099|1102|1101|1102.5|1101|1100.5|1099|469
1648474410000|2022-03-28 13:33:30|1101.5|1100.5|1101|1099.5|1101.5|1100.5|1100.5|1099.5|2350
1648474420000|2022-03-28 13:33:40|1102|1100|1102|1100|1102|1101|1101|1100|1039
1648474430000|2022-03-28 13:33:50|1102.5|1101|1102.5|1101.5|1103.5|1102|1102.5|1101|1124
1648474440000|2022-03-28 13:34:00|1103|1102|1103.5|1102.5|1104|1102.5|1103|1102|1244
1648474450000|2022-03-28 13:34:10|1103|1102|1104|1103|1104|1103|1103|1101.5|1216
1648474460000|2022-03-28 13:34:20|1103.5|1102.5|1103.5|1103|1104|1103|1103.5|1102.5|870
1648474470000|2022-03-28 13:34:30|1104|1102.5|1103.5|1102.5|1104|1102.5|1103.5|1102|427
1648474500000|2022-03-28 13:35:00|1103|1101.5|1101.5|1100.5|1103|1102|1101.5|1100.5|2354
1648474510000|2022-03-28 13:35:10|1102|1101|1102.5|1101|1102.5|1102|1102|1100.5|1569
1648474520000|2022-03-28 13:35:20|1103|1101.5|1104|1102|1104|1102|1102.5|1101|879
1648474530000|2022-03-28 13:35:30|1104.5|1103|1105.5|1104|1105.5|1104|1104.5|1103|550
1648474540000|2022-03-28 13:35:40|1104.5|1103.5|1105|1103.5|1105.5|1103.5|1104.5|1103.5|975
1648474550000|2022-03-28 13:35:50|1104.5|1103|1104|1103|1104.5|1103|1104|1103|770
1648474560000|2022-03-28 13:36:00|1104.5|1104|1105.5|1104|1105.5|1104|1104.5|1104|1383
1648474600000|2022-03-28 13:36:40|1106|1104.5|1105|1104|1106|1105|1105|1104|1072
1648474620000|2022-03-28 13:37:00|||||||||325
1648474640000|2022-03-28 13:37:20||1104.5||1104||1104.5||1104|980
1648474660000|2022-03-28 13:37:40|1105.5|1104.5|1106|1104.5|1106|1104.5|1105.5|1104|197
1648474680000|2022-03-28 13:38:00|||||||||86
1648474700000|2022-03-28 13:38:20|||||||||5
1648474720000|2022-03-28 13:38:40|1105.5||1105.5||1105.5||1105.5||0
1648474730000|2022-03-28 13:38:50|1105|1104|1105.5|1104.5|1105.5|1104.5|1104.5|1103.5|3470
1648474740000|2022-03-28 13:39:00|1106.5|1105|1110|1109|1110|1109|1106|1104.5|2156
1648474750000|2022-03-28 13:39:10|1110.5|1109.5|1110|1108.5|1111|1110|1110|1108.5|2107
1648474770000|2022-03-28 13:39:30|1109|1108|1108.5|1107.5|1109|1108|1108.5|1107.5|1291
1648474780000|2022-03-28 13:39:40|1109|1108|1110.5|1109|1110.5|1109|1109|1108|1117
1648474790000|2022-03-28 13:39:50|1110|1110|1110.5|1109|1110.5|1110|1110|1109|286
1648474800000|2022-03-28 13:40:00|1110|1108.5|1109.5|1107.5|1110|1108.5|1109.5|1107.5|818
1648474810000|2022-03-28 13:40:10||1108||1108||1108||1108|0
1648474820000|2022-03-28 13:40:20|1110||1109.5||1110||1109.5||1234
1648474830000|2022-03-28 13:40:30|1110|1109|1110.5|1109|1110.5|1109|1109.5|1109|510
1648474910000|2022-03-28 13:41:50|1111|1109.5|1111|1109.5|1111.5|1110.5|1110.5|1109.5|798
1648474920000|2022-03-28 13:42:00|1110.5|1110|1110.5|1109.5|1111|1110|1110.5|1109.5|146
1648474930000|2022-03-28 13:42:10|1110|1109|1109.5|1108.5|1110|1109|1109.5|1108.5|1821
1648474940000|2022-03-28 13:42:20|||||||||3
1648474950000|2022-03-28 13:42:30|1109|1108|1109|1107.5|1109|1108|1109|1107|483
1648474990000|2022-03-28 13:43:10|||||||||270
1648475000000|2022-03-28 13:43:20|1108.5||1108.5||1108.5||1108.5||5
1648475010000|2022-03-28 13:43:30|1109|1107|1108|1107|1109|1107|1107.5|1107|3649
1648475030000|2022-03-28 13:43:50|1107.5|1106.5|1107|1106|1107.5|1106.5|1107|1105.5|2544
1648475040000|2022-03-28 13:44:00|1106.5|1105.5|1106|1104.5|1106.5|1105.5|1106|1104.5|669
1648475050000|2022-03-28 13:44:10||1105||1105||1105||1105|441
1648475060000|2022-03-28 13:44:20|||||||||5
1648475100000|2022-03-28 13:45:00|1106.5|1105.5|1107.5|1106.5|1107.5|1107|1106.5|1105|2927
1648475110000|2022-03-28 13:45:10|1108|1107|1108|1107|1108|1107|1108|1107|441
1648475120000|2022-03-28 13:45:20|1107.5||1107.5||1108||1107.5||1047
1648475130000|2022-03-28 13:45:30|1108|1107.5|1108|1107|1108|1107.5|1108|1107|104
1648475170000|2022-03-28 13:46:10|1107.5||1108||1108||1107.5||1762
1648475180000|2022-03-28 13:46:20|1107|1106.5|1108|1107|1108|1107|1107|1106.5|400
1648475220000|2022-03-28 13:47:00|||||||||46
1648475230000|2022-03-28 13:47:10|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|384
1648475240000|2022-03-28 13:47:20|1107|1106|1107|1106|1107|1106|1106.5|1106|852
1648475250000|2022-03-28 13:47:30|1106.5||1106.5||1106.5||1106.5||0
1648475270000|2022-03-28 13:47:50|1107||1106.5||1107||1106.5||776
1648475280000|2022-03-28 13:48:00|||||||||743
1648475290000|2022-03-28 13:48:10|1106|1105.5|1106|1105|1106|1105.5|1106|1105|285
1648475300000|2022-03-28 13:48:20|||||||||250
1648475330000|2022-03-28 13:48:50|1105.5|1105.5|1106.5|1105.5|1106.5|1105.5|1105.5|1105.5|3609
1648475340000|2022-03-28 13:49:00|1106|1105|1106|1105|1106.5|1105.5|1106|1105|95
1648475380000|2022-03-28 13:49:40|1106.5|1105.5|1107|1105.5|1107|1105.5|1106.5|1105|1414
1648475390000|2022-03-28 13:49:50|1106|1105|1105.5|1105|1107|1105|1105.5|1105|1742
1648475410000|2022-03-28 13:50:10|1106.5|1105.5|1106.5|1106|1107.5|1106.5|1105.5|1105|2076
1648475420000|2022-03-28 13:50:20|1107.5||1107.5||1107.5||1107.5||224
1648475440000|2022-03-28 13:50:40|1106.5|1105.5|1106.5|1105|1106.5|1106|1106.5|1105|694
1648475460000|2022-03-28 13:51:00||1105.5||1105.5||1105.5||1105.5|0
1648475480000|2022-03-28 13:51:20|1106|1105|1106|1105|1106|1105|1106|1105|644
1648475510000|2022-03-28 13:51:50|1105.5|1104.5|1105.5|1104.5|1106|1105|1105|1104.5|2521
1648475520000|2022-03-28 13:52:00|1104.5|1104|1103|1102|1105.5|1104|1103|1102|4722
1648475530000|2022-03-28 13:52:10|1102.5|1101.5|1103|1101.5|1103|1101.5|1102.5|1101|293
1648475540000|2022-03-28 13:52:20|1102.5||1102.5||1102.5||1102.5||0
1648475570000|2022-03-28 13:52:50|1102|1101|1102|1101|1102|1101|1102|1100.5|16
1648475580000|2022-03-28 13:53:00||1100.5||1100.5||1100.5||1100.5|0
1648475590000|2022-03-28 13:53:10|1101.5|1100|1101.5|1099.5|1101.5|1100|1101.5|1099.5|2610
1648475650000|2022-03-28 13:54:10|1101||1101||1101||1101||72
1648475660000|2022-03-28 13:54:20|1100.5|1099|1100|1099|1100.5|1099|1100|1099|674
1648475700000|2022-03-28 13:55:00|1099.5||1099.5||1099.5||1099.5||0
1648475710000|2022-03-28 13:55:10||1098.5||1098.5||1098.5||1098.5|417
1648475720000|2022-03-28 13:55:20|1100|1099|1101|1099.5|1101|1100|1099.5|1098.5|6792
1648475730000|2022-03-28 13:55:30|1100|1099|1100|1098.5|1100.5|1099|1099|1098.5|3396
1648475740000|2022-03-28 13:55:40|1099.5|1099|1099.5|1098.5|1100|1099|1099.5|1098.5|876
1648475760000|2022-03-28 13:56:00|1099||1099.5||1099.5||1099||285
1648475770000|2022-03-28 13:56:10||1099||1098.5||1099||1098.5|0
1648475810000|2022-03-28 13:56:50|1100|1099|1100|1099|1100|1099.5|1099.5|1098.5|1092
1648475830000|2022-03-28 13:57:10|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|944
1648475840000|2022-03-28 13:57:20|1099|1098|1099.5|1098|1099.5|1098|1099|1098|921
1648475850000|2022-03-28 13:57:30|1100|1098.5|1099.5|1098.5|1100|1099|1099.5|1098.5|1540
1648475870000|2022-03-28 13:57:50|1099|1098|1099|1098.5|1099.5|1098.5|1099|1098|849
1648475880000|2022-03-28 13:58:00|1098.5|1098|1098.5|1097.5|1099|1098.5|1098|1097.5|1692
1648475930000|2022-03-28 13:58:50|1098||1098||1098||1098||0
1648475950000|2022-03-28 13:59:10|1098.5|1098|1098|1097.5|1098.5|1098|1098|1097.5|752
1648475970000|2022-03-28 13:59:30||1097||1097||1097||1097|824
1648475990000|2022-03-28 13:59:50|||||||||18370
1648476010000|2022-03-28 14:00:10|1097.5|1097.5|1098|1097|1098|1097.5|1097.5|1097|666
1648476020000|2022-03-28 14:00:20|1098.5|1098|1098.5|1097.5|1098.5|1098|1098|1097|1067
1648476030000|2022-03-28 14:00:30|1098||1098||1098||1098||0
1648476040000|2022-03-28 14:00:40|||||||||156
1648476050000|2022-03-28 14:00:50||1097||1097||1097||1097|88
1648476060000|2022-03-28 14:01:00|1097.5|1096.5|1097.5|1096|1098|1096.5|1097.5|1096|1537
1648476090000|2022-03-28 14:01:30|||||||||58
1648476100000|2022-03-28 14:01:40|1097||1097||1097||1097||0
1648476120000|2022-03-28 14:02:00|1096.5||1096.5||1097||1096.5||175
1648476130000|2022-03-28 14:02:10|1096|1095.5|1096|1095|1096.5|1095.5|1096|1095|799
1648476140000|2022-03-28 14:02:20|1095.5||1095.5||1095.5||1095.5||10
1648476150000|2022-03-28 14:02:30||1094.5||1094.5||1094.5||1094.5|75
1648476180000|2022-03-28 14:03:00|1095||1095.5||1095.5||1095||780
1648476210000|2022-03-28 14:03:30|1095|1094|1095|1093|1095|1094|1095|1093|642
1648476220000|2022-03-28 14:03:40|1094.5|1093.5|1094.5|1093|1094.5|1094|1094|1093|642
1648476230000|2022-03-28 14:03:50|1094|1092.5|1094|1092.5|1094|1093|1094|1092.5|0
1648476240000|2022-03-28 14:04:00||1093||1092.5||1093||1092.5|384
1648476250000|2022-03-28 14:04:10|||||||||8
1648476260000|2022-03-28 14:04:20|1094.5|1093|1095|1094|1095.5|1094|1094.5|1093|4145
1648476270000|2022-03-28 14:04:30|1094.5|1093.5|1094.5|1093|1094.5|1093.5|1094.5|1093|492
1648476280000|2022-03-28 14:04:40|||||||||6
1648476300000|2022-03-28 14:05:00|1094||1094||1094||1094||30
1648476310000|2022-03-28 14:05:10|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094|1093.5|777
1648476320000|2022-03-28 14:05:20|1094|1093|1094|1093|1094.5|1093|1094|1093|313
1648476360000|2022-03-28 14:06:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|833
1648476370000|2022-03-28 14:06:10|1093|1092|1093|1092|1093.5|1092.5|1093|1092|1333
1648476380000|2022-03-28 14:06:20||1092.5||1092.5||1092.5||1092.5|0
1648476400000|2022-03-28 14:06:40|1092|1092|1093|1092|1093|1092|1092|1091.5|1090
1648476410000|2022-03-28 14:06:50|||||||||4
1648476420000|2022-03-28 14:07:00|||||||||54
1648476450000|2022-03-28 14:07:30|1093.5|1092.5|1094|1093|1094.5|1093.5|1092|1091.5|4444
1648476460000|2022-03-28 14:07:40|1093.5|1092.5|1093.5|1092.5|1094|1092.5|1093|1092|506
1648476480000|2022-03-28 14:08:00|1094||1093.5||1094||1093.5||179
1648476550000|2022-03-28 14:09:10|1093|1092|1093|1091.5|1093|1092|1093|1091.5|700
1648476600000|2022-03-28 14:10:00|||||||||66
1648476660000|2022-03-28 14:11:00||1092||1092||1092||1092|0
1648476670000|2022-03-28 14:11:10||1091.5||1091.5||1091.5||1091.5|28
1648476700000|2022-03-28 14:11:40|1092.5||1092.5||1092.5||1092.5||0
1648476740000|2022-03-28 14:12:20|1092|1091|1091|1090|1092|1091|1090.5|1090|2863
1648476750000|2022-03-28 14:12:30|||||||||5
1648476770000|2022-03-28 14:12:50|||||||||7
1648476780000|2022-03-28 14:13:00|||||||||389
1648476800000|2022-03-28 14:13:20|||||||||66
1648476840000|2022-03-28 14:14:00|1090.5|1089.5|1090.5|1089.5|1091|1089.5|1089.5|1089|3298
1648476850000|2022-03-28 14:14:10|||||||||1
1648476860000|2022-03-28 14:14:20|1090||1090.5||1090.5||1090||57
1648476920000|2022-03-28 14:15:20|1090||1090.5||1090.5||1090||778
1648476930000|2022-03-28 14:15:30|||||||||131
1648476980000|2022-03-28 14:16:20|1090|1089|1090.5|1089.5|1090.5|1090|1090|1089|4602
1648476990000|2022-03-28 14:16:30|1090|1089|1091|1090|1091|1090.5|1090|1089|2944
1648477000000|2022-03-28 14:16:40|1090.5|1089.5|1091|1090|1091|1090|1090.5|1089.5|1380
1648477010000|2022-03-28 14:16:50|1090.5|1089.5|1090.5|1089.5|1091|1090|1089.5|1089|5099
1648477020000|2022-03-28 14:17:00|1089.5|1089|1090.5|1089|1090.5|1090|1089.5|1088.5|5086
1648477040000|2022-03-28 14:17:20|1091|1089.5|1091|1090|1091|1090|1091|1089.5|1570
1648477050000|2022-03-28 14:17:30|1090.5|1089.5|1090.5|1089|1090.5|1090|1090.5|1089|2947
1648477090000|2022-03-28 14:18:10|||||||||46
1648477100000|2022-03-28 14:18:20||1089.5||1089.5||1089.5||1089.5|0
1648477120000|2022-03-28 14:18:40|1090|1090|1090.5|1089.5|1090.5|1090|1090|1089.5|8221
1648477140000|2022-03-28 14:19:00|1090|1089|1091|1090|1091|1090.5|1090|1089|2265
1648477160000|2022-03-28 14:19:20|1091.5|1090.5|1091|1090|1091.5|1090.5|1091|1090|1283
1648477170000|2022-03-28 14:19:30|1090.5|1089.5|1090.5|1090|1091|1090|1090|1089.5|4623
1648477180000|2022-03-28 14:19:40||1089.5||1089.5||1089.5||1089.5|529
1648477200000|2022-03-28 14:20:00|1091|1090|1091|1090|1091|1090|1090.5|1089.5|2624
1648477280000|2022-03-28 14:21:20|||||||||66
1648477290000|2022-03-28 14:21:30||1090.5||1090||1090.5||1090|492
1648477320000|2022-03-28 14:22:00||1090.5||1090||1090.5||1090|851
1648477380000|2022-03-28 14:23:00|||||||||253
1648477450000|2022-03-28 14:24:10|||||||||260
1648477510000|2022-03-28 14:25:10|||||||||240
1648477530000|2022-03-28 14:25:30|1090.5|1089.5|1090.5|1089.5|1091|1090|1089.5|1089|6059
1648477540000|2022-03-28 14:25:40|1090|1089|1090.5|1089|1090.5|1089|1090|1089|655
1648477550000|2022-03-28 14:25:50|1090||1090.5||1090.5||1090||575
1648477570000|2022-03-28 14:26:10|1090||1090.5||1090.5||1090||1122
1648477590000|2022-03-28 14:26:30|1090|1090|1089.5|1088.5|1090.5|1090|1089.5|1088.5|4951
1648477600000|2022-03-28 14:26:40|1089|1088|1088.5|1087.5|1089.5|1088|1088.5|1087.5|888
1648477610000|2022-03-28 14:26:50|1088||1088||1088||1088||0
1648477620000|2022-03-28 14:27:00|1087.5|1087|1087.5|1087|1087.5|1087|1087.5|1087|99
1648477630000|2022-03-28 14:27:10|||||||||276
1648477650000|2022-03-28 14:27:30|||||||||47
1648477660000|2022-03-28 14:27:40|1087|1086.5|1085.5|1084.5|1087.5|1086.5|1085.5|1084.5|3478
1648477670000|2022-03-28 14:27:50|||||||||1406
1648477690000|2022-03-28 14:28:10||1084||1084||1084||1084|441
1648477720000|2022-03-28 14:28:40|1085|1083.5|1084.5|1083.5|1085|1083.5|1084.5|1083.5|2438
1648477750000|2022-03-28 14:29:10|1084|1083|1084|1083|1084|1083|1084|1083|172
1648477760000|2022-03-28 14:29:20||1082.5||1083||1083||1082.5|553
1648477790000|2022-03-28 14:29:50|1084.5|1083.5|1086|1085|1086|1085|1084.5|1083|6031
1648477800000|2022-03-28 14:30:00|||||||||47
1648477890000|2022-03-28 14:31:30|||||||||73
1648477900000|2022-03-28 14:31:40|||||||||20
1648477910000|2022-03-28 14:31:50|1085.5||1085.5||1086||1085.5||2040
1648477920000|2022-03-28 14:32:00||1084.5||1084.5||1084.5||1084.5|1487
1648477930000|2022-03-28 14:32:10|1086|1085|1087|1086|1087.5|1086.5|1086|1084.5|2671
1648477940000|2022-03-28 14:32:20|||||||||41
1648477960000|2022-03-28 14:32:40|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|488
1648477970000|2022-03-28 14:32:50|1086|1085|1086|1085|1086|1085|1086|1085|357
1648477980000|2022-03-28 14:33:00|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|734
1648477990000|2022-03-28 14:33:10|||||||||2
1648478010000|2022-03-28 14:33:30|1085|1084|1084.5|1084|1085.5|1084|1084.5|1084|507
1648478020000|2022-03-28 14:33:40|1085||1085||1085||1085||1796
1648478030000|2022-03-28 14:33:50|1084.5|1083.5|1085.5|1084|1085.5|1084|1084|1083|1717
1648478040000|2022-03-28 14:34:00|1085||1085||1085||1085||0
1648478100000|2022-03-28 14:35:00|||||||||689
1648478120000|2022-03-28 14:35:20|||||||||1500
1648478130000|2022-03-28 14:35:30|||||||||444
1648478150000|2022-03-28 14:35:50|||||||||4
1648478180000|2022-03-28 14:36:20|1085.5|1084.5|1086|1085|1086|1085|1085.5|1084|2245
1648478190000|2022-03-28 14:36:30|1085.5||1086||1086||1085.5||233
1648478200000|2022-03-28 14:36:40|1085.5|1084.5|1085.5|1084.5|1086|1084.5|1085.5|1084.5|1836
1648478210000|2022-03-28 14:36:50|||||||||1
1648478250000|2022-03-28 14:37:30|||||||||74
1648478260000|2022-03-28 14:37:40|||||||||27
1648478270000|2022-03-28 14:37:50|||||||||47
1648478280000|2022-03-28 14:38:00|1085|1084|1084.5|1083.5|1085.5|1085|1084.5|1083.5|4999
1648478290000|2022-03-28 14:38:10|1084|1083|1084|1083|1084.5|1083|1084|1083|714
1648478300000|2022-03-28 14:38:20|||||||||73
1648478310000|2022-03-28 14:38:30|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084|1083.5|1784
1648478320000|2022-03-28 14:38:40||1083||1083||1083||1083|0
1648478330000|2022-03-28 14:38:50|||||||||1
1648478350000|2022-03-28 14:39:10||1083.5||1083.5||1083.5||1083.5|393
1648478360000|2022-03-28 14:39:20|1084||1084||1084||1084||1380
1648478370000|2022-03-28 14:39:30|||||||||189
1648478380000|2022-03-28 14:39:40|||||||||72
1648478390000|2022-03-28 14:39:50||1083||1083||1083||1083|834
1648478400000|2022-03-28 14:40:00|||||||||268
1648478410000|2022-03-28 14:40:10|||||||||231
1648478430000|2022-03-28 14:40:30|||||||||1
1648478480000|2022-03-28 14:41:20|1084.5|1083.5|1084.5|1083.5|1085|1084|1084|1083.5|4350
1648478490000|2022-03-28 14:41:30|1084|1083|1084|1083|1084|1083|1084|1083|0
1648478500000|2022-03-28 14:41:40|||||||||287
1648478520000|2022-03-28 14:42:00|||||||||104
1648478530000|2022-03-28 14:42:10|||||||||917
1648478540000|2022-03-28 14:42:20|||||||||277
1648478560000|2022-03-28 14:42:40|||||||||483
1648478570000|2022-03-28 14:42:50||1083.5||1083||1083.5||1083|2422
1648478580000|2022-03-28 14:43:00|1083.5|1082.5|1083.5|1082.5|1084|1082.5|1083.5|1082.5|1398
1648478590000|2022-03-28 14:43:10||1083||1082.5||1083||1082.5|1668
1648478610000|2022-03-28 14:43:30|||||||||1
1648478620000|2022-03-28 14:43:40|||||||||47
1648478650000|2022-03-28 14:44:10|||||||||48
1648478660000|2022-03-28 14:44:20|||||||||231
1648478670000|2022-03-28 14:44:30|1084|1083|1084|1083|1084|1083|1084|1082.5|985
1648478690000|2022-03-28 14:44:50|1083.5||1083.5||1084||1083.5||1
1648478700000|2022-03-28 14:45:00||1082.5||1082.5||1082.5||1082.5|1956
1648478730000|2022-03-28 14:45:30|1083||1083.5||1083.5||1083||541
1648478740000|2022-03-28 14:45:40|||||||||231
1648478750000|2022-03-28 14:45:50|1084|1083|1084|1083|1084|1083|1083.5|1082.5|1315
1648478760000|2022-03-28 14:46:00|||||||||1
1648478820000|2022-03-28 14:47:00|1084.5|1083.5|1086|1085|1086|1085.5|1084.5|1083|3164
1648478830000|2022-03-28 14:47:10||1085.5||1085.5||1085.5||1085|861
1648478840000|2022-03-28 14:47:20||1085||1085||1085||1085|0
1648478850000|2022-03-28 14:47:30|||||||||216
1648478860000|2022-03-28 14:47:40|||||||||74
1648478880000|2022-03-28 14:48:00|1086.5|1085.5|1086.5|1085.5|1086.5|1086|1086.5|1085.5|1708
1648478890000|2022-03-28 14:48:10|||||||||1
1648478930000|2022-03-28 14:48:50|||||||||239
1648478950000|2022-03-28 14:49:10|||||||||231
1648478960000|2022-03-28 14:49:20|||||||||1
1648478980000|2022-03-28 14:49:40|||||||||4
1648478990000|2022-03-28 14:49:50|||||||||73
1648479000000|2022-03-28 14:50:00|||||||||92
1648479010000|2022-03-28 14:50:10|||||||||413
1648479020000|2022-03-28 14:50:20|1087|1086.5|1088.5|1087.5|1089|1087.5|1087|1086|1893
1648479030000|2022-03-28 14:50:30|1088|1087|1088|1087.5|1088.5|1087.5|1088|1087|675
1648479050000|2022-03-28 14:50:50|||||||||1
1648479060000|2022-03-28 14:51:00|1088.5||1088.5||1088.5||1088.5||2615
1648479080000|2022-03-28 14:51:20|1089|1088|1089|1088.5|1090|1088.5|1089|1088|1029
1648479100000|2022-03-28 14:51:40||1088||1088.5||1088.5||1088|356
1648479110000|2022-03-28 14:51:50|||||||||40
1648479120000|2022-03-28 14:52:00|1089.5||1089.5||1089.5||1089.5||1590
1648479130000|2022-03-28 14:52:10|1089|1088|1089|1088|1089.5|1088|1088.5|1087.5|2583
1648479140000|2022-03-28 14:52:20|||||||||171
1648479170000|2022-03-28 14:52:50|||||||||1
1648479180000|2022-03-28 14:53:00|1089.5|1088.5|1090|1089|1090|1089|1089.5|1088.5|1956
1648479190000|2022-03-28 14:53:10|1090.5|1089.5|1091|1090|1091|1090|1090|1089.5|512
1648479210000|2022-03-28 14:53:30|||||||||241
1648479220000|2022-03-28 14:53:40|||||||||1
1648479230000|2022-03-28 14:53:50|1091.5|1090.5|1092|1090.5|1092|1091|1091.5|1090.5|886
1648479250000|2022-03-28 14:54:10|1091.5||1091.5||1091.5||1091.5||1
1648479260000|2022-03-28 14:54:20||1091||1090.5||1091||1090.5|169
1648479270000|2022-03-28 14:54:30||1091||1091||1091||1091|347
1648479280000|2022-03-28 14:54:40|1092||1092||1092||1092||3366
1648479290000|2022-03-28 14:54:50|1091.5|1090.5|1090.5|1090|1092|1090.5|1090.5|1090|1563
1648479300000|2022-03-28 14:55:00|||||||||162
1648479310000|2022-03-28 14:55:10|1091|1090.5|1093.5|1091.5|1093.5|1091.5|1090.5|1090.5|5034
1648479320000|2022-03-28 14:55:20|1093|1092|1093.5|1092.5|1093.5|1092.5|1093|1091.5|192
1648479350000|2022-03-28 14:55:50|1094.5|1093|1094.5|1093|1095|1094|1094|1093|1861
1648479360000|2022-03-28 14:56:00|1094||1094||1094||1094||0
1648479380000|2022-03-28 14:56:20|||||||||160
1648479390000|2022-03-28 14:56:30|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|816
1648479410000|2022-03-28 14:56:50|||||||||1
1648479420000|2022-03-28 14:57:00|1094|1093|1094.5|1093|1094.5|1093|1094|1093|1600
1648479430000|2022-03-28 14:57:10|1094||1094||1094||1094||138
1648479470000|2022-03-28 14:57:50|||||||||161
1648479490000|2022-03-28 14:58:10|||||||||1
1648479500000|2022-03-28 14:58:20|||||||||163
1648479530000|2022-03-28 14:58:50|||||||||4
1648479540000|2022-03-28 14:59:00|||||||||160
1648479570000|2022-03-28 14:59:30|||||||||160
1648479610000|2022-03-28 15:00:10|||||||||313
1648479620000|2022-03-28 15:00:20|||||||||1
1648479630000|2022-03-28 15:00:30|||||||||1
1648479660000|2022-03-28 15:01:00|1093.5|1093.5|1091|1090|1094|1093.5|1090.5|1089.5|5291
1648479670000|2022-03-28 15:01:10||1089.5||1089.5||1089.5||1089.5|175
1648479680000|2022-03-28 15:01:20|1090.5||1090.5||1090.5||1090.5||2
1648479690000|2022-03-28 15:01:30|1090|1089|1089|1087.5|1090.5|1089|1087.5|1086.5|3054
1648479700000|2022-03-28 15:01:40|1088.5|1088|1089.5|1088.5|1089.5|1089|1088.5|1087|2759
1648479710000|2022-03-28 15:01:50|1090.5|1089|1091|1090|1091|1090|1090|1089|207
1648479720000|2022-03-28 15:02:00|1090.5|1089.5|1090|1089|1090.5|1089.5|1090|1089|175
1648479730000|2022-03-28 15:02:10|1091|1089.5|1090.5|1089.5|1091.5|1090.5|1090.5|1089|1768
1648479740000|2022-03-28 15:02:20|1090|1089|1090|1089|1090|1089|1090|1089|5
1648479760000|2022-03-28 15:02:40|1090.5|1089.5|1091|1090|1091|1090|1090.5|1089|3249
1648479770000|2022-03-28 15:02:50|1090.5|1089.5|1090|1089|1090.5|1089.5|1090|1089|754
1648479780000|2022-03-28 15:03:00|1089.5|1088.5|1089|1088|1089.5|1088.5|1089|1088|490
1648479840000|2022-03-28 15:04:00|1088.5|1087.5|1088.5|1087.5|1088.5|1088|1088.5|1087.5|526
1648479870000|2022-03-28 15:04:30||1088||1087.5||1088||1087.5|35
1648479880000|2022-03-28 15:04:40|||||||||1
1648479910000|2022-03-28 15:05:10|1088|1087|1088|1087|1088.5|1087|1088|1087|214
1648479920000|2022-03-28 15:05:20|1087.5|1086.5|1087.5|1086.5|1087.5|1087|1087.5|1086.5|280
1648479950000|2022-03-28 15:05:50|||||||||30
1648479960000|2022-03-28 15:06:00|1087|1086|1086.5|1085.5|1087.5|1086|1086|1085|538
1648479970000|2022-03-28 15:06:10|||||||||1226
1648479980000|2022-03-28 15:06:20|1087|1086|1087|1085.5|1087|1086.5|1087|1085.5|211
1648479990000|2022-03-28 15:06:30|1086|1086|1087|1085.5|1087|1086|1086|1085.5|150
1648480000000|2022-03-28 15:06:40|1086.5|1086|1086.5|1085.5|1086.5|1086|1086.5|1085.5|0
1648480020000|2022-03-28 15:07:00|||||||||327
1648480060000|2022-03-28 15:07:40|1087|1086|1086.5|1086|1087|1086|1086.5|1086|847
1648480070000|2022-03-28 15:07:50|||||||||29
1648480080000|2022-03-28 15:08:00|||||||||4
1648480110000|2022-03-28 15:08:30|||||||||72
1648480120000|2022-03-28 15:08:40||1085.5||1085.5||1085.5||1085.5|783
1648480130000|2022-03-28 15:08:50|1086|1085|1085.5|1084.5|1086|1085|1085.5|1084.5|830
1648480140000|2022-03-28 15:09:00|||||||||183
1648480150000|2022-03-28 15:09:10|1085|1084|1086.5|1085.5|1086.5|1085.5|1085|1084|2419
1648480160000|2022-03-28 15:09:20|||||||||223
1648480170000|2022-03-28 15:09:30|1087|1086|1086.5|1085|1087.5|1086.5|1086|1085|1895
1648480180000|2022-03-28 15:09:40|1086||1086||1086||1086||0
1648480200000|2022-03-28 15:10:00|||||||||184
1648480210000|2022-03-28 15:10:10|||||||||115
1648480220000|2022-03-28 15:10:20|||||||||133
1648480230000|2022-03-28 15:10:30||1084.5||1084.5||1084.5||1084.5|1
1648480240000|2022-03-28 15:10:40|1085.5|1084|1085.5|1084.5|1085.5|1084.5|1085.5|1084|423
1648480250000|2022-03-28 15:10:50||1084||1084.5||1084.5||1084|1
1648480270000|2022-03-28 15:11:10|||||||||101
1648480330000|2022-03-28 15:12:10|1086|1085|1086|1085|1086|1085|1086|1085|6363
1648480340000|2022-03-28 15:12:20|||||||||211
1648480390000|2022-03-28 15:13:10|1086.5|1085.5|1087|1086|1087|1086|1086|1085.5|3498
1648480400000|2022-03-28 15:13:20|||||||||30
1648480410000|2022-03-28 15:13:30|||||||||249
1648480430000|2022-03-28 15:13:50||1086.5||1086||1086.5||1086|465
1648480450000|2022-03-28 15:14:10|||||||||1
1648480500000|2022-03-28 15:15:00|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1648480530000|2022-03-28 15:15:30|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|1088|1086|210
1648480540000|2022-03-28 15:15:40|1088|1086|1088|1086|1088.5|1086.5|1088|1086|0
1648480560000|2022-03-28 15:16:00|1088.5|1086.5|1088|1086|1088.5|1086.5|1088|1086|0
1648480590000|2022-03-28 15:16:30|1088.5|1086.5|1088|1086.5|1088.5|1086.5|1088|1086.5|0
1648480600000|2022-03-28 15:16:40|1087.5|1086|1087.5|1086|1088|1086.5|1087.5|1086|0
1648480610000|2022-03-28 15:16:50|1088|1086.5|1086|1084.5|1088|1086.5|1086|1084.5|189
1648480620000|2022-03-28 15:17:00|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1648480630000|2022-03-28 15:17:10|1086|1084.5|1086.5|1085|1087|1085.5|1086|1084.5|7
1648480640000|2022-03-28 15:17:20|1086|1085.5|1086.5|1085.5|1086.5|1085.5|1086|1085.5|0
1648480660000|2022-03-28 15:17:40|1086|1085|1086|1085|1086|1085|1085.5|1084.5|1
1648480670000|2022-03-28 15:17:50|1085.5|1084.5|1085|1084|1085.5|1084.5|1085|1084|174
1648480690000|2022-03-28 15:18:10|1085.5|1084.5|1085|1084|1085.5|1084.5|1085|1084|0
1648480720000|2022-03-28 15:18:40|1085.5|1083.5|1085.5|1084|1085.5|1084|1085|1083.5|0
1648480730000|2022-03-28 15:18:50|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1648480740000|2022-03-28 15:19:00|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1648480760000|2022-03-28 15:19:20|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1648480770000|2022-03-28 15:19:30|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1648480780000|2022-03-28 15:19:40|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1648480800000|2022-03-28 15:20:00|1085.5|1084|1086|1084.5|1086|1084.5|1085.5|1084|775
1648480810000|2022-03-28 15:20:10|1085.5|1084|1086|1084.5|1086|1084.5|1085.5|1084|0
1648480820000|2022-03-28 15:20:20|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|175
1648480830000|2022-03-28 15:20:30|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|0
1648480880000|2022-03-28 15:21:20|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1648480900000|2022-03-28 15:21:40|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|0
1648480940000|2022-03-28 15:22:20|1085.5|1084|1085.5|1083.5|1085.5|1084|1085|1083|368
1648480950000|2022-03-28 15:22:30|1085|1083|1084|1082.5|1085|1083.5|1084|1082.5|28
1648480960000|2022-03-28 15:22:40|1084.5|1083|1084|1082.5|1084.5|1083|1084|1082.5|79
1648480970000|2022-03-28 15:22:50|1084.5|1083|1084.5|1083|1084.5|1083|1084|1082.5|0
1648480980000|2022-03-28 15:23:00|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|97
1648480990000|2022-03-28 15:23:10|1083.5|1082|1083.5|1082|1083.5|1082|1083|1081.5|0
1648481020000|2022-03-28 15:23:40|||||||||175
1648481030000|2022-03-28 15:23:50|1084|1082.5|1083.5|1082|1084|1082.5|1083.5|1082|0
1648481080000|2022-03-28 15:24:40|1084|1082.5|1083.5|1082|1084|1082.5|1083.5|1082|0
1648481090000|2022-03-28 15:24:50|1083|1081.5|1083.5|1082|1083.5|1082|1083|1081.5|378
1648481100000|2022-03-28 15:25:00|1083|1082.5|1083|1082|1083.5|1082.5|1083|1082|64
1648481120000|2022-03-28 15:25:20|1083.5|1082.5|1083.5|1082|1083.5|1082.5|1083|1082|55
1648481130000|2022-03-28 15:25:30|1084|1082.5|1084|1082.5|1084|1082.5|1083.5|1082|115
1648481150000|2022-03-28 15:25:50|1083.5|1081.5|1083|1081.5|1083.5|1082|1083|1081.5|13
1648481160000|2022-03-28 15:26:00|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1648481170000|2022-03-28 15:26:10|1083|1081.5|1083.5|1082|1083.5|1082|1083|1081.5|0
1648481180000|2022-03-28 15:26:20|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1648481220000|2022-03-28 15:27:00|1083.5|1081|1083|1081.5|1083.5|1081.5|1082.5|1081|786
1648481230000|2022-03-28 15:27:10|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1648481240000|2022-03-28 15:27:20|1083|1081.5|1082.5|1081|1083|1081.5|1082.5|1081|0
1648481250000|2022-03-28 15:27:30|1083|1081.5|1082.5|1081|1083|1081.5|1082.5|1081|0
1648481260000|2022-03-28 15:27:40|1083|1081.5|1083|1081.5|1083|1081.5|1082.5|1081|85
1648481270000|2022-03-28 15:27:50|1082.5|1081|1082.5|1081|1083|1081.5|1082.5|1081|0
1648481280000|2022-03-28 15:28:00|1083|1081.5|1082.5|1081|1083|1081.5|1082.5|1081|498
1648481300000|2022-03-28 15:28:20|1083|1081.5|1083|1081.5|1083|1081.5|1082.5|1081|66
1648481310000|2022-03-28 15:28:30|1082.5|1081|1083|1081.5|1083|1081.5|1082.5|1081|0
1648481320000|2022-03-28 15:28:40|1082.5|1081|1083|1081|1083|1081.5|1082.5|1081|0
1648481330000|2022-03-28 15:28:50|1082.5|1080.5|1082.5|1081|1082.5|1081|1082|1080.5|0
1648481340000|2022-03-28 15:29:00|1082|1080.5|1082.5|1080.5|1082.5|1080.5|1082|1080.5|115
1648481350000|2022-03-28 15:29:10|1082|1080|1081.5|1080|1082|1080.5|1081.5|1080|116
1648481360000|2022-03-28 15:29:20|1082|1080.5|1082|1080|1082|1080.5|1081.5|1079.5|10
1648481370000|2022-03-28 15:29:30|1081.5|1079.5|1082|1080|1082|1080|1081.5|1079.5|0
1648481380000|2022-03-28 15:29:40|1081.5|1079.5|1082|1080|1083|1080.5|1081.5|1079.5|501
1648481390000|2022-03-28 15:29:50|1082.5|1080.5|1082|1079.5|1082.5|1080.5|1081.5|1079.5|9
1648537510000|2022-03-29 07:05:10|1142.5|1124.5|1140.5|1127|1143|1127.5|1140.5|1124.5|19430
1648537520000|2022-03-29 07:05:20|1140|1126.5|1130|1127.5|1141.5|1130|1126|1119.5|5623
1648537530000|2022-03-29 07:05:30|1129.5|1123|1124.5|1119|1129.5|1124|1122.5|1115.5|1199
1648537540000|2022-03-29 07:05:40|1125|1119.5|1118|1112.5|1125|1121.5|1117|1107.5|1806
1648537550000|2022-03-29 07:05:50|1118.5|1113|1118|1115|1118.5|1116|1117.5|1113|0
1648537560000|2022-03-29 07:06:00|1118.5|1116.5|1130.5|1125.5|1137.5|1129|1118.5|1116.5|7709
1648537570000|2022-03-29 07:06:10|1133|1126|1135|1128.5|1137.5|1129|1129|1124.5|721
1648537580000|2022-03-29 07:06:20|1136.5|1129|1134|1130.5|1137|1133.5|1133.5|1128.5|5334
1648537590000|2022-03-29 07:06:30|1135|1129|1132.5|1128|1135|1129|1132.5|1128|1273
1648537600000|2022-03-29 07:06:40|1132|1127.5|1130.5|1125.5|1132|1127.5|1130.5|1125.5|7
1648537610000|2022-03-29 07:06:50|1130|1125|1126.5|1122.5|1130|1125|1126.5|1121.5|523
1648537620000|2022-03-29 07:07:00|1126|1121.5|1122|1117|1126|1121.5|1122|1116.5|850
1648537630000|2022-03-29 07:07:10|||||||||697
1648537640000|2022-03-29 07:07:20|1121.5|1116.5|1121|1117|1121.5|1117|1121|1116.5|0
1648537650000|2022-03-29 07:07:30|1120.5||1120||1120.5||1120||122
1648537660000|2022-03-29 07:07:40|1118.5||1120||1120||1118.5||979
1648537670000|2022-03-29 07:07:50||1117.5||1117||1117.5||1117|11
1648537680000|2022-03-29 07:08:00|1119.5|1116|1118.5|1114.5|1119.5|1116|1118.5|1114.5|606
1648537720000|2022-03-29 07:08:40|1117.5|1114|1117.5|1114|1117.5|1114|1117.5|1114|47
1648537730000|2022-03-29 07:08:50|1117|1115.5|1116.5|1112.5|1117|1115.5|1116.5|1111.5|402
1648537740000|2022-03-29 07:09:00|1117|1113|1117|1113|1117|1113|1117|1113|0
1648537750000|2022-03-29 07:09:10|1116.5|1112.5|1116.5|1112.5|1116.5|1112.5|1116.5|1112.5|0
1648537780000|2022-03-29 07:09:40|1117|1113|1116.5|1113|1117|1114|1116.5|1113|279
1648537790000|2022-03-29 07:09:50||1112.5||1112.5||1112.5||1112.5|66
1648537800000|2022-03-29 07:10:00|1116|1112|1112.5|1109.5|1116|1112|1112.5|1109.5|1371
1648537810000|2022-03-29 07:10:10|1112|1109|1107.5|1104|1112|1109|1107.5|1103|589
1648537820000|2022-03-29 07:10:20|1108|1104.5|1108.5|1105.5|1108.5|1105.5|1108|1104|737
1648537830000|2022-03-29 07:10:30|1109|1106.5|1114|1110.5|1114|1110.5|1109|1106.5|1245
1648537840000|2022-03-29 07:10:40||1111||1111||1111||1111|0
1648537850000|2022-03-29 07:10:50|1114.5|1111.5|1117.5|1113.5|1117.5|1113.5|1114.5|1111.5|839
1648537860000|2022-03-29 07:11:00|1117||1117||1117||1117||0
1648537870000|2022-03-29 07:11:10|||||||||3
1648537920000|2022-03-29 07:12:00|1117.5|1115|1121.5|1118.5|1122|1118.5|1117.5|1115|1959
1648537940000|2022-03-29 07:12:20|1120||1121||1121.5||1120||150
1648537960000|2022-03-29 07:12:40|1121.5||1121.5||1121.5||1121.5||0
1648537980000|2022-03-29 07:13:00|1120|1119|1121.5|1118.5|1121.5|1119|1120|1118.5|3895
1648538000000|2022-03-29 07:13:20|1119.5|1118|1124|1120.5|1124|1120.5|1118.5|1116.5|4292
1648538020000|2022-03-29 07:13:40|1123.5||1123.5||1124||1123||0
1648538100000|2022-03-29 07:15:00|||||||||1000
1648538110000|2022-03-29 07:15:10||1121||1121.5||1121.5||1121|1
1648538120000|2022-03-29 07:15:20|1124|1122|1124|1122|1124|1122|1123.5|1122|222
1648538130000|2022-03-29 07:15:30||1122.5||1122.5||1122.5||1122.5|0
1648538150000|2022-03-29 07:15:50|1125|1123|1126.5|1124|1127|1124|1125|1123|318
1648538170000|2022-03-29 07:16:10|1127|1125.5|1130.5|1128|1130.5|1128|1127|1125.5|1547
1648538180000|2022-03-29 07:16:20|1130|1127|1128|1126|1130|1128|1128|1125.5|2237
1648538190000|2022-03-29 07:16:30||1125.5||1125.5||1126||1125.5|0
1648538210000|2022-03-29 07:16:50||1126||1126||1126||1126|0
1648538220000|2022-03-29 07:17:00|1129|1126.5|1128|1127|1129.5|1127|1128|1126.5|309
1648538230000|2022-03-29 07:17:10|||||||||191
1648538240000|2022-03-29 07:17:20|1129|1127.5|1128.5|1126.5|1130|1127.5|1127|1126.5|4252
1648538250000|2022-03-29 07:17:30|1128|1125.5|1127.5|1125.5|1128|1125.5|1127.5|1125.5|294
1648538270000|2022-03-29 07:17:50||1126||1126||1126||1126|154
1648538280000|2022-03-29 07:18:00|1128||1127.5||1128||1127.5||614
1648538290000|2022-03-29 07:18:10|1128|1126.5|1129|1127|1130|1127|1128|1126.5|891
1648538310000|2022-03-29 07:18:30|1128.5|1126|1127.5|1125.5|1128.5|1126|1127.5|1125.5|1503
1648538320000|2022-03-29 07:18:40|1127|1124.5|1127|1125.5|1127|1125.5|1125|1123.5|1352
1648538330000|2022-03-29 07:18:50||1125||1125||1125.5||1125|87
1648538340000|2022-03-29 07:19:00|1127.5|1126.5|1129|1126.5|1129|1127|1127.5|1126.5|1079
1648538350000|2022-03-29 07:19:10|1128.5||1128.5||1128.5||1128.5||0
1648538360000|2022-03-29 07:19:20|1127|1126|1120|1117.5|1128.5|1127|1120|1117|24954
1648538370000|2022-03-29 07:19:30|1119||1119||1119||1119||0
1648538380000|2022-03-29 07:19:40|1120|1118|1119|1118|1120|1118.5|1119|1118|5049
1648538390000|2022-03-29 07:19:50|1118.5||1119||1119||1118.5||337
1648538430000|2022-03-29 07:20:30|1120|1118.5|1119.5|1118.5|1121|1118.5|1119.5|1118.5|10129
1648538450000|2022-03-29 07:20:50|1120|1119|1120|1119|1120|1119|1120|1119|2479
1648538460000|2022-03-29 07:21:00|1121.5|1119.5|1124.5|1122|1124.5|1122|1120|1119.5|1353
1648538470000|2022-03-29 07:21:10|1125.5|1122.5|1126|1123|1126|1123|1125.5|1122.5|272
1648538500000|2022-03-29 07:21:40||1123.5||1124.5||1125||1123.5|0
1648538510000|2022-03-29 07:21:50|1125.5|1124|1125.5|1123.5|1125.5|1124|1125.5|1123.5|826
1648538530000|2022-03-29 07:22:10|||||||||10
1648538540000|2022-03-29 07:22:20||1125||1123.5||1125||1123.5|244
1648538550000|2022-03-29 07:22:30|1125||1125||1125||1125||0
1648538570000|2022-03-29 07:22:50|||||||||3
1648538580000|2022-03-29 07:23:00|1125.5|1124.5|1125.5|1123.5|1127|1125|1125.5|1123.5|399
1648538600000|2022-03-29 07:23:20|||||||||95
1648538610000|2022-03-29 07:23:30|1126|1124|1127|1125|1127|1125.5|1125.5|1124|427
1648538620000|2022-03-29 07:23:40|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1124.5|1878
1648538630000|2022-03-29 07:23:50|1127|1125|1128.5|1127|1128.5|1127.5|1127|1125|1807
1648538640000|2022-03-29 07:24:00|1129|1127.5|1130|1127.5|1130.5|1127.5|1129|1127|312
1648538650000|2022-03-29 07:24:10|1130.5|1128.5|1131|1129.5|1131|1130|1130.5|1128.5|1195
1648538660000|2022-03-29 07:24:20|1130.5||1130.5||1131||1130.5||1692
1648538670000|2022-03-29 07:24:30|1130|1129|1129.5|1127.5|1130|1129|1129.5|1127.5|65
1648538700000|2022-03-29 07:25:00|1129|1128|1129|1127.5|1129|1128|1128.5|1127.5|1291
1648538710000|2022-03-29 07:25:10|1129.5||1129||1129.5||1129||0
1648538720000|2022-03-29 07:25:20|||||||||359
1648538740000|2022-03-29 07:25:40|1128.5||1128.5||1128.5||1128.5||0
1648538760000|2022-03-29 07:26:00|1129.5|1128|1132|1130|1132.5|1130|1129.5|1128|742
1648538770000|2022-03-29 07:26:10|1131.5||1131.5||1131.5||1131.5||0
1648538780000|2022-03-29 07:26:20|1132|1130.5|1133.5|1131|1134|1131|1131.5|1130.5|192
1648538810000|2022-03-29 07:26:50|1134|1131.5|1135.5|1134|1135.5|1134|1134|1131.5|1426
1648538820000|2022-03-29 07:27:00|1135|1133.5|1135|1132.5|1135.5|1133.5|1134|1131.5|6819
1648538830000|2022-03-29 07:27:10||1133||1133||1133||1133|0
1648538870000|2022-03-29 07:27:50||1133.5||1133.5||1133.5||1133|616
1648538880000|2022-03-29 07:28:00|1135.5|1134|1135.5|1133.5|1135.5|1134|1135|1133|1540
1648538900000|2022-03-29 07:28:20|1135|1134|1135|1134|1135|1134|1135|1134|8
1648538930000|2022-03-29 07:28:50|||||||||426
1648538940000|2022-03-29 07:29:00|1136|1133.5|1135.5|1134|1136|1134|1135|1133.5|2544
1648538970000|2022-03-29 07:29:30|1135|1134.5|1138.5|1136.5|1138.5|1136.5|1135|1134|2089
1648538980000|2022-03-29 07:29:40|1138|1135.5|1137|1134.5|1138|1135.5|1136|1134|6
1648538990000|2022-03-29 07:29:50|1136.5||1136||1136.5||1136||0
1648539000000|2022-03-29 07:30:00|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|126
1648539010000|2022-03-29 07:30:10|||||||||5
1648539030000|2022-03-29 07:30:30|||||||||100
1648539040000|2022-03-29 07:30:40|1137||1136.5||1137.5||1136.5||1043
1648539070000|2022-03-29 07:31:10|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134|1432
1648539100000|2022-03-29 07:31:40|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|3022
1648539120000|2022-03-29 07:32:00|1135|1133.5|1134|1132.5|1135|1133.5|1134|1132.5|1568
1648539130000|2022-03-29 07:32:10|1133.5|1132|1132|1130.5|1133.5|1132|1131.5|1129.5|2059
1648539140000|2022-03-29 07:32:20|||||||||72
1648539150000|2022-03-29 07:32:30|1130.5|1130|1130|1129|1131.5|1130|1130|1129|5021
1648539180000|2022-03-29 07:33:00|1129.5|1128|1128|1127.5|1129.5|1128|1128|1127.5|514
1648539190000|2022-03-29 07:33:10|1127.5|1126.5|1130|1128.5|1130|1128.5|1127.5|1125|4025
1648539200000|2022-03-29 07:33:20|1129.5|1128|1129.5|1127.5|1129.5|1128|1128.5|1127|2962
1648539210000|2022-03-29 07:33:30||1128||1128||1128||1128|176
1648539220000|2022-03-29 07:33:40||1128.5||1128||1128.5||1128|71
1648539300000|2022-03-29 07:35:00|||||||||1393
1648539340000|2022-03-29 07:35:40|||||||||200
1648539350000|2022-03-29 07:35:50|1129||1129.5||1129.5||1129||0
1648539380000|2022-03-29 07:36:20|||||||||1
1648539400000|2022-03-29 07:36:40|1129||1129||1129||1129||0
1648539410000|2022-03-29 07:36:50|1128.5|1127.5|1127|1125.5|1128.5|1127.5|1127|1125.5|2162
1648539440000|2022-03-29 07:37:20|1126.5||1126.5||1126.5||1126.5||0
1648539470000|2022-03-29 07:37:50|||||||||1
1648539510000|2022-03-29 07:38:30|1127|1126|1126.5|1125.5|1127|1126|1126.5|1125.5|788
1648539540000|2022-03-29 07:39:00|1126|1125|1124.5|1123|1126|1125|1124.5|1123|986
1648539550000|2022-03-29 07:39:10|||||||||2298
1648539560000|2022-03-29 07:39:20|1125||1125.5||1125.5||1125||2879
1648539570000|2022-03-29 07:39:30|||||||||72
1648539580000|2022-03-29 07:39:40|1124.5|1122.5|1123|1120.5|1125.5|1122.5|1123|1120|3302
1648539590000|2022-03-29 07:39:50|1122|1121|1122|1120.5|1122|1121|1122|1120.5|0
1648539620000|2022-03-29 07:40:20|1121.5||1122||1122||1121.5||0
1648539730000|2022-03-29 07:42:10|1121.5|1120|1120|1118.5|1121.5|1120|1120|1118.5|3807
1648539740000|2022-03-29 07:42:20|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|222
1648539750000|2022-03-29 07:42:30|1120|1118.5|1119|1117.5|1120|1118.5|1119|1117.5|989
1648539760000|2022-03-29 07:42:40|1117.5|1117|1118.5|1117|1118.5|1117|1117.5|1116.5|1000
1648539770000|2022-03-29 07:42:50|1118|1116.5|1118|1116.5|1118|1116.5|1118|1116.5|0
1648539780000|2022-03-29 07:43:00|1118.5|1117|1119|1117|1119|1117.5|1118.5|1117|715
1648539790000|2022-03-29 07:43:10|1117|1116.5|1118.5|1117|1119|1117|1117|1116.5|1000
1648539800000|2022-03-29 07:43:20|1119|1116.5|1119|1117.5|1119|1117.5|1118.5|1116.5|1452
1648539810000|2022-03-29 07:43:30|1118.5||1118.5||1118.5||1118.5||1000
1648539820000|2022-03-29 07:43:40|1118||1118||1118||1118||221
1648539840000|2022-03-29 07:44:00|1118.5|1118|1120|1118|1120|1118|1118|1118|1064
1648539850000|2022-03-29 07:44:10|1120.5|1118.5|1121.5|1120|1121.5|1120|1120.5|1118|449
1648539900000|2022-03-29 07:45:00|||||||||210
1648539930000|2022-03-29 07:45:30|||||||||2
1648540000000|2022-03-29 07:46:40|1121|1119.5|1120|1118|1121|1119.5|1120|1117.5|1311
1648540010000|2022-03-29 07:46:50|1119.5|1117.5|1120|1118.5|1120|1118.5|1118.5|1117|498
1648540080000|2022-03-29 07:48:00|1118.5|1118|1118.5|1117|1119.5|1118.5|1118.5|1117|1565
1648540110000|2022-03-29 07:48:30|||||||||1
1648540140000|2022-03-29 07:49:00|1119|1117.5|1120|1118.5|1120|1118.5|1119|1117.5|533
1648540150000|2022-03-29 07:49:10|1119.5||1119.5||1119.5||1119.5||0
1648540180000|2022-03-29 07:49:40|1120|1119|1121|1119.5|1121.5|1119.5|1119.5|1118.5|1319
1648540200000|2022-03-29 07:50:00||1119||1119.5||1119.5||1119|0
1648540220000|2022-03-29 07:50:20|1121.5|1120.5|1121.5|1120|1121.5|1120.5|1121.5|1120|146
1648540260000|2022-03-29 07:51:00|||||||||9
1648540270000|2022-03-29 07:51:10|1120|1119.5|1121|1120|1121|1120|1120|1119.5|1158
1648540280000|2022-03-29 07:51:20|||||||||15
1648540320000|2022-03-29 07:52:00|||||||||2029
1648540350000|2022-03-29 07:52:30|1120.5|1119.5|1120|1118|1120.5|1119.5|1120|1118|2087
1648540360000|2022-03-29 07:52:40|1120.5|1118.5|1120|1118.5|1120.5|1119.5|1120|1118.5|592
1648540380000|2022-03-29 07:53:00|1119|1118|1119|1118|1119|1118|1119|1118|362
1648540390000|2022-03-29 07:53:10|||||||||50
1648540430000|2022-03-29 07:53:50|1118|1117.5|1119|1117.5|1119|1118|1118|1117.5|622
1648540470000|2022-03-29 07:54:30||1118||1117.5||1118||1117.5|0
1648540490000|2022-03-29 07:54:50|1119.5|1118|1120|1118.5|1121.5|1120.5|1119.5|1118|4553
1648540500000|2022-03-29 07:55:00|1119.5|1118|1119.5|1117.5|1119.5|1118|1119.5|1117.5|192
1648540510000|2022-03-29 07:55:10||1118||1118||1118||1118|0
1648540570000|2022-03-29 07:56:10|1119|1118.5|1119.5|1118.5|1119.5|1118.5|1119|1118.5|261
1648540580000|2022-03-29 07:56:20|1120|1119|1120.5|1119.5|1121|1119.5|1120|1118.5|1558
1648540590000|2022-03-29 07:56:30|||||||||919
1648540620000|2022-03-29 07:57:00|||||||||176
1648540640000|2022-03-29 07:57:20||1120||1119.5||1120||1119.5|478
1648540670000|2022-03-29 07:57:50|||||||||132
1648540700000|2022-03-29 07:58:20|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1119.5|1351
1648540710000|2022-03-29 07:58:30|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|938
1648540740000|2022-03-29 07:59:00|||||||||4
1648540780000|2022-03-29 07:59:40|1120.5||1120.5||1120.5||1120.5||0
1648540790000|2022-03-29 07:59:50|||||||||21
1648540800000|2022-03-29 08:00:00|||||||||397
1648540810000|2022-03-29 08:00:10|1120|1119|1119.5|1118|1120|1119|1119.5|1118|681
1648540840000|2022-03-29 08:00:40|1120|1118.5|1120.5|1118.5|1120.5|1118.5|1120|1118.5|726
1648540860000|2022-03-29 08:01:00|1121|1119|1121|1119.5|1121|1119.5|1121|1119|547
1648540900000|2022-03-29 08:01:40|1121.5|1120|1122|1120.5|1122|1120.5|1121.5|1120|246
1648540910000|2022-03-29 08:01:50|1122.5|1121|1123.5|1122.5|1124.5|1122.5|1122.5|1121|1727
1648540930000|2022-03-29 08:02:10|||||||||223
1648540940000|2022-03-29 08:02:20|1122.5|1122|1123.5|1122.5|1123.5|1122.5|1122.5|1122|1204
1648540970000|2022-03-29 08:02:50|||||||||223
1648540980000|2022-03-29 08:03:00|1124|1123|1124.5|1123.5|1125.5|1124|1123.5|1123|336
1648540990000|2022-03-29 08:03:10|1124|1123|1124|1122.5|1124|1123|1124|1122.5|373
1648541050000|2022-03-29 08:04:10|1123.5|1122|1123|1122|1123.5|1122|1123|1122|306
1648541070000|2022-03-29 08:04:30|1123.5||1123.5||1123.5||1123.5||288
1648541080000|2022-03-29 08:04:40|||||||||223
1648541110000|2022-03-29 08:05:10|1123|1121|1122.5|1121|1123|1121|1122|1121|685
1648541120000|2022-03-29 08:05:20|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|79
1648541140000|2022-03-29 08:05:40|||||||||319
1648541160000|2022-03-29 08:06:00|1123.5||1123.5||1123.5||1123.5||0
1648541170000|2022-03-29 08:06:10||1122||1122||1122||1122|0
1648541200000|2022-03-29 08:06:40|1123||1123.5||1123.5||1123||0
1648541250000|2022-03-29 08:07:30|||||||||1
1648541260000|2022-03-29 08:07:40|1123||1123||1123||1123||0
1648541290000|2022-03-29 08:08:10|1122|1121.5|1122.5|1122|1123|1122|1122|1121|2499
1648541310000|2022-03-29 08:08:30|1123||1123||1123||1123||64
1648541330000|2022-03-29 08:08:50|1122.5||1122.5||1122.5||1122.5||0
1648541340000|2022-03-29 08:09:00|1123|1122.5|1123|1122.5|1124|1123.5|1123|1122.5|1388
1648541360000|2022-03-29 08:09:20|1124|1123|1124|1122.5|1124|1123|1124|1122.5|854
1648541370000|2022-03-29 08:09:30|1123.5||1123.5||1123.5||1123.5||0
1648541380000|2022-03-29 08:09:40|||||||||5878
1648541440000|2022-03-29 08:10:40|1124|1123|1124.5|1123|1124.5|1123|1124|1123|147
1648541450000|2022-03-29 08:10:50||1123.5||1123||1123.5||1123|0
1648541490000|2022-03-29 08:11:30|1124|1122.5|1124|1123|1124|1123|1123|1122.5|5000
1648541520000|2022-03-29 08:12:00|||||||||223
1648541570000|2022-03-29 08:12:50||1123.5||1123||1123.5||1123|350
1648541600000|2022-03-29 08:13:20|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|700
1648541610000|2022-03-29 08:13:30|||||||||135
1648541620000|2022-03-29 08:13:40|||||||||208
1648541660000|2022-03-29 08:14:20|1124|1123|1124|1123|1124.5|1123|1124|1123|300
1648541680000|2022-03-29 08:14:40|||||||||44
1648541730000|2022-03-29 08:15:30|1124.5|1123.5|1124.5|1123|1124.5|1123.5|1124|1123|686
1648541750000|2022-03-29 08:15:50||1123.5||1123.5||1123.5||1123.5|0
1648541760000|2022-03-29 08:16:00|1125|1124|1125.5|1124.5|1125.5|1124.5|1125|1124|389
1648541780000|2022-03-29 08:16:20|1125|1124|1125|1123.5|1125.5|1124|1124.5|1123.5|3454
1648541800000|2022-03-29 08:16:40|1124.5||1124.5||1124.5||1124.5||0
1648541880000|2022-03-29 08:18:00|||||||||223
1648541920000|2022-03-29 08:18:40|1124||1124.5||1124.5||1124||175
1648541990000|2022-03-29 08:19:50|||||||||92
1648542050000|2022-03-29 08:20:50|||||||||118
1648542060000|2022-03-29 08:21:00|||||||||18
1648542140000|2022-03-29 08:22:20|1125|1124|1125.5|1124.5|1125.5|1124.5|1125|1124|2515
1648542160000|2022-03-29 08:22:40|1126|1125|1127.5|1127|1129.5|1127.5|1126|1125|1896
1648542170000|2022-03-29 08:22:50|1127|1126.5|1127.5|1125.5|1127.5|1126.5|1127|1125.5|334
1648542180000|2022-03-29 08:23:00|1127|1126|1127|1126|1127|1126|1127|1126|123
1648542190000|2022-03-29 08:23:10|1126.5|1125.5|1126|1124.5|1126.5|1125.5|1126|1124.5|831
1648542250000|2022-03-29 08:24:10|||||||||100
1648542280000|2022-03-29 08:24:40||1125||1125||1125||1125|193
1648542320000|2022-03-29 08:25:20|1126.5|1125.5|1127|1126|1127|1126|1126.5|1125.5|834
1648542330000|2022-03-29 08:25:30|1126.5|1125.5|1126|1125|1126.5|1125.5|1126|1125|1806
1648542340000|2022-03-29 08:25:40|||||||||87
1648542350000|2022-03-29 08:25:50|||||||||406
1648542370000|2022-03-29 08:26:10|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|174
1648542430000|2022-03-29 08:27:10|1126.5||1126.5||1126.5||1126.5||0
1648542460000|2022-03-29 08:27:40|1126|1125|1125|1123.5|1126|1125|1125|1123|2432
1648542470000|2022-03-29 08:27:50|1124.5||1124.5||1124.5||1124||126
1648542490000|2022-03-29 08:28:10|1124|1123|1124|1122.5|1124|1123|1124|1122.5|173
1648542510000|2022-03-29 08:28:30|1123.5||1123.5||1123.5||1123.5||0
1648542530000|2022-03-29 08:28:50|1123|1122|1123|1122|1123|1122|1123|1122|222
1648542550000|2022-03-29 08:29:10|1123.5|1122.5|1123|1122|1123.5|1122.5|1123|1122|408
1648542560000|2022-03-29 08:29:20|||||||||44
1648542570000|2022-03-29 08:29:30|||||||||350
1648542580000|2022-03-29 08:29:40|||||||||350
1648542600000|2022-03-29 08:30:00|1123.5|1122.5|1123|1122|1123.5|1122.5|1123|1122|230
1648542650000|2022-03-29 08:30:50|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|626
1648542660000|2022-03-29 08:31:00|||||||||1192
1648542680000|2022-03-29 08:31:20|1124|1123|1124.5|1123|1124.5|1123|1124|1123|496
1648542690000|2022-03-29 08:31:30|1124||1124||1124||1124||264
1648542700000|2022-03-29 08:31:40|1124.5|1123.5|1124|1123|1124.5|1123.5|1124|1123|102
1648542770000|2022-03-29 08:32:50|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|299
1648542790000|2022-03-29 08:33:10|||||||||93
1648542800000|2022-03-29 08:33:20|1124|1123|1124|1122|1124|1123|1123|1122|2805
1648542810000|2022-03-29 08:33:30|||||||||150
1648542820000|2022-03-29 08:33:40|1123|1123|1120.5|1119.5|1123|1123|1120.5|1119|3117
1648542830000|2022-03-29 08:33:50|||||||||1297
1648542840000|2022-03-29 08:34:00|1121.5|1120|1120.5|1119.5|1121.5|1120|1120.5|1119.5|783
1648542850000|2022-03-29 08:34:10|||||||||42
1648542870000|2022-03-29 08:34:30|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|782
1648542970000|2022-03-29 08:36:10|||||||||110
1648543030000|2022-03-29 08:37:10|||||||||1
1648543040000|2022-03-29 08:37:20|||||||||26
1648543070000|2022-03-29 08:37:50|1122|1120.5|1121.5|1120|1123|1121|1121.5|1120|874
1648543080000|2022-03-29 08:38:00|1121||1121||1121||1121||0
1648543140000|2022-03-29 08:39:00|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|100
1648543170000|2022-03-29 08:39:30|1121|1120|1121.5|1120.5|1121.5|1120.5|1121|1120|402
1648543200000|2022-03-29 08:40:00|1122|1121|1121.5|1121|1123|1121.5|1121.5|1120.5|1344
1648543210000|2022-03-29 08:40:10|1122||1122||1122||1122||220
1648543230000|2022-03-29 08:40:30|1121|1120.5|1122|1120.5|1122|1121|1121|1120|1476
1648543320000|2022-03-29 08:42:00|||||||||624
1648543330000|2022-03-29 08:42:10|1122.5|1121|1123|1121.5|1123|1121.5|1122.5|1121|1017
1648543360000|2022-03-29 08:42:40|||||||||159
1648543390000|2022-03-29 08:43:10|1123.5|1122|1124|1122.5|1124|1122.5|1123.5|1122|283
1648543550000|2022-03-29 08:45:50||1123||1123||1123||1122.5|0
1648543560000|2022-03-29 08:46:00|1123.5||1124||1124||1123.5||965
1648543570000|2022-03-29 08:46:10|1123.5||1123.5||1123.5||1123.5||0
1648543610000|2022-03-29 08:46:50|1125|1123.5|1124.5|1124|1125|1124|1124.5|1123.5|855
1648543620000|2022-03-29 08:47:00|1124|1123.5|1124|1123|1124|1123.5|1123.5|1123|563
1648543680000|2022-03-29 08:48:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123|165
1648543710000|2022-03-29 08:48:30||1123||1123||1123||1123|0
1648543720000|2022-03-29 08:48:40||1123.5||1123.5||1123.5||1123.5|30
1648543800000|2022-03-29 08:50:00|||||||||1
1648543860000|2022-03-29 08:51:00|1124||1124.5||1124.5||1124||549
1648543870000|2022-03-29 08:51:10|1124|1123|1124|1122.5|1124|1123|1124|1122.5|1143
1648543920000|2022-03-29 08:52:00|1123.5|1122|1123|1122|1123.5|1122.5|1122.5|1121|791
1648544050000|2022-03-29 08:54:10|||||||||400
1648544080000|2022-03-29 08:54:40|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|599
1648544100000|2022-03-29 08:55:00|1123|1122|1123|1122|1123|1122|1123|1122|643
1648544110000|2022-03-29 08:55:10|1122.5||1122.5||1122.5||1122.5||0
1648544120000|2022-03-29 08:55:20|1122|1121.5|1122.5|1121.5|1122.5|1121.5|1122|1121.5|557
1648544180000|2022-03-29 08:56:20|||||||||1470
1648544230000|2022-03-29 08:57:10|1122|1121|1122|1121|1122|1121|1122|1120|908
1648544250000|2022-03-29 08:57:30|1121.5|1120|1120|1118|1122|1120.5|1120|1118|1234
1648544280000|2022-03-29 08:58:00|||||||||1333
1648544310000|2022-03-29 08:58:30|1119|1117.5|1118.5|1116.5|1119|1117.5|1118.5|1116.5|196
1648544410000|2022-03-29 09:00:10|||||||||1
1648544440000|2022-03-29 09:00:40||1117||1117||1117||1117|0
1648544460000|2022-03-29 09:01:00|1119|1117.5|1119|1117|1119|1118|1118.5|1117|615
1648544530000|2022-03-29 09:02:10|||||||||3
1648544590000|2022-03-29 09:03:10|||||||||109
1648544610000|2022-03-29 09:03:30|||||||||194
1648544640000|2022-03-29 09:04:00||1118||1118||1118||1118|8
1648544650000|2022-03-29 09:04:10|1118.5|1117.5|1118|1117|1118.5|1118|1117.5|1117|451
1648544680000|2022-03-29 09:04:40|||||||||19
1648544700000|2022-03-29 09:05:00|||||||||1
1648544710000|2022-03-29 09:05:10|||||||||6
1648544750000|2022-03-29 09:05:50|||||||||159
1648544780000|2022-03-29 09:06:20|1118.5|1117.5|1118.5|1117.5|1119|1117.5|1118.5|1117|695
1648544790000|2022-03-29 09:06:30|1119|1118|1118|1117|1119|1118|1117.5|1117|1148
1648544820000|2022-03-29 09:07:00|||||||||1
1648544860000|2022-03-29 09:07:40|1118.5|1117.5|1122.5|1121.5|1123|1121.5|1118.5|1117|4357
1648544870000|2022-03-29 09:07:50|1123|1122|1123|1122.5|1123|1122.5|1122.5|1122|4749
1648544880000|2022-03-29 09:08:00|1122.5|1122|1123|1122.5|1123|1122.5|1122.5|1121.5|928
1648544890000|2022-03-29 09:08:10|1124.5|1123.5|1123|1122.5|1124.5|1123.5|1123|1122.5|513
1648544900000|2022-03-29 09:08:20|1122.5|1121.5|1122.5|1121.5|1123|1121.5|1122.5|1121.5|1203
1648544920000|2022-03-29 09:08:40|1121.5|1121|1121.5|1120|1121.5|1121|1121.5|1120|1125
1648544930000|2022-03-29 09:08:50||1120.5||1120||1120.5||1120|0
1648544940000|2022-03-29 09:09:00|||||||||1
1648544950000|2022-03-29 09:09:10|1121|1119.5|1120.5|1119.5|1121|1120|1120.5|1119.5|305
1648544960000|2022-03-29 09:09:20|1119.5|1118.5|1120.5|1119|1120.5|1119|1119.5|1118|425
1648544970000|2022-03-29 09:09:30|1121|1119.5|1122.5|1120.5|1122.5|1120.5|1121|1119.5|1093
1648544980000|2022-03-29 09:09:40|1122|1121|1125.5|1123.5|1125.5|1123.5|1122|1120.5|2861
1648544990000|2022-03-29 09:09:50|1125|1124|1124.5|1123.5|1125.5|1124.5|1124.5|1123|145
1648545000000|2022-03-29 09:10:00||1123||1123||1123.5||1123|8
1648545010000|2022-03-29 09:10:10|1124||1124||1124||1124||0
1648545040000|2022-03-29 09:10:40|1123.5|1122|1123.5|1121.5|1123.5|1122.5|1123.5|1121.5|599
1648545060000|2022-03-29 09:11:00|||||||||6
1648545070000|2022-03-29 09:11:10||1122||1122.5||1122.5||1122|610
1648545080000|2022-03-29 09:11:20|||||||||170
1648545090000|2022-03-29 09:11:30|||||||||35
1648545130000|2022-03-29 09:12:10|1124|1123|1124.5|1123.5|1125|1123.5|1124|1123|326
1648545180000|2022-03-29 09:13:00||1124||1123.5||1124||1123.5|243
1648545190000|2022-03-29 09:13:10|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|1809
1648545200000|2022-03-29 09:13:20|1123.5||1123.5||1123.5||1123.5||0
1648545220000|2022-03-29 09:13:40|||||||||30
1648545230000|2022-03-29 09:13:50|1123|1122|1123|1121.5|1123|1122|1123|1121.5|654
1648545240000|2022-03-29 09:14:00|||||||||1
1648545260000|2022-03-29 09:14:20||1121||1120.5||1121||1120.5|0
1648545270000|2022-03-29 09:14:30||1121||1121||1121||1121|0
1648545280000|2022-03-29 09:14:40|1122|1121.5|1122|1121.5|1122|1121.5|1122|1121.5|255
1648545290000|2022-03-29 09:14:50|1123|1122|1122.5|1121.5|1123|1122|1122.5|1121.5|471
1648545310000|2022-03-29 09:15:10||1122||1122||1122||1121.5|0
1648545320000|2022-03-29 09:15:20|1122|1121.5|1121.5|1120.5|1122.5|1121.5|1121.5|1120.5|1782
1648545350000|2022-03-29 09:15:50|1122||1122||1122||1122||161
1648545360000|2022-03-29 09:16:00||1121||1121||1121||1121|0
1648545370000|2022-03-29 09:16:10|1121.5||1121.5||1121.5||1121.5||0
1648545380000|2022-03-29 09:16:20|1122|1121.5|1123|1121|1123|1121.5|1122|1121|218
1648545570000|2022-03-29 09:19:30|1123.5|1121.5|1124.5|1123|1124.5|1123|1123.5|1121.5|715
1648545580000|2022-03-29 09:19:40|||||||||87
1648545590000|2022-03-29 09:19:50|1124||1124.5||1124.5||1124||0
1648545600000|2022-03-29 09:20:00||1123.5||1123.5||1123.5||1123.5|0
1648545610000|2022-03-29 09:20:10|1124|1123|1124|1123|1124|1123|1124|1123|329
1648545650000|2022-03-29 09:20:50|1124.5|1123.5|1124|1123|1124.5|1123.5|1124|1123|1518
1648545660000|2022-03-29 09:21:00|||||||||159
1648545670000|2022-03-29 09:21:10|1123.5|1122.5|1123|1121|1123.5|1122.5|1123|1121|1074
1648545720000|2022-03-29 09:22:00|||||||||1033
1648545730000|2022-03-29 09:22:10|1122.5||1122.5||1122.5||1122.5||90
1648545740000|2022-03-29 09:22:20|1123|1121.5|1124|1122|1124|1122|1123|1121.5|431
1648545750000|2022-03-29 09:22:30|1123.5||1124||1124||1123.5||0
1648545760000|2022-03-29 09:22:40|1123.5||1123.5||1123.5||1123.5||0
1648545800000|2022-03-29 09:23:20|1123|1121.5|1122.5|1121.5|1123|1121.5|1122.5|1121.5|498
1648545810000|2022-03-29 09:23:30|1123|1122|1123|1122|1123|1122|1123|1122|455
1648545830000|2022-03-29 09:23:50||1121.5||1122||1122||1121.5|0
1648545900000|2022-03-29 09:25:00|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|462
1648545930000|2022-03-29 09:25:30|1123|1122|1123.5|1122|1123.5|1122|1123|1122|2
1648546010000|2022-03-29 09:26:50|1124|1122.5|1123.5|1122.5|1124|1123|1123.5|1122.5|443
1648546090000|2022-03-29 09:28:10|1123|1122|1123.5|1122|1123.5|1122.5|1123|1122|780
1648546100000|2022-03-29 09:28:20||1122.5||1122.5||1122.5||1122.5|0
1648546150000|2022-03-29 09:29:10|1124|1123|1124.5|1123.5|1125|1123.5|1124|1123|1100
1648546160000|2022-03-29 09:29:20|1124||1124.5||1124.5||1124||191
1648546170000|2022-03-29 09:29:30||1123||1123||1123||1123|129
1648546180000|2022-03-29 09:29:40||1123.5||1124||1124||1123|0
1648546190000|2022-03-29 09:29:50|1125.5||1125.5||1125.5||1125.5||60
1648546230000|2022-03-29 09:30:30||1124.5||1124.5||1124.5||1124.5|0
1648546240000|2022-03-29 09:30:40|||||||||135
1648546290000|2022-03-29 09:31:30|||||||||300
1648546320000|2022-03-29 09:32:00|||||||||186
1648546350000|2022-03-29 09:32:30|1126|1125|1126.5|1125|1126.5|1125.5|1126|1125|771
1648546360000|2022-03-29 09:32:40|1126|1125.5|1125.5|1124|1126.5|1125.5|1125.5|1124|2234
1648546500000|2022-03-29 09:35:00|1126|1125|1126|1124|1126.5|1125.5|1125.5|1124|1093
1648546510000|2022-03-29 09:35:10||1124.5||1124.5||1124.5||1124.5|0
1648546520000|2022-03-29 09:35:20||1125||1125||1125||1125|0
1648546550000|2022-03-29 09:35:50|1126.5|1125.5|1126.5|1125|1126.5|1125.5|1126.5|1125|544
1648546560000|2022-03-29 09:36:00|1127|1125.5|1127.5|1125.5|1127.5|1125.5|1127|1125.5|334
1648546570000|2022-03-29 09:36:10|1127||1127||1127||1127||0
1648546580000|2022-03-29 09:36:20|1127.5||1127.5||1127.5||1127.5||50
1648546660000|2022-03-29 09:37:40||1126||1126||1126||1126|0
1648546670000|2022-03-29 09:37:50||1126.5||1126.5||1126.5||1126.5|0
1648546680000|2022-03-29 09:38:00|1127|1125.5|1127|1125.5|1127.5|1125.5|1126.5|1125|1179
1648546690000|2022-03-29 09:38:10|1126.5|1125|1126.5|1125|1126.5|1125.5|1126.5|1125|0
1648546710000|2022-03-29 09:38:30||1125.5||1125||1125.5||1125|0
1648546720000|2022-03-29 09:38:40|1126|1125.5|1126.5|1125.5|1126.5|1125.5|1126|1125|459
1648546730000|2022-03-29 09:38:50|1127.5|1126|1127|1126|1127.5|1126|1127|1125.5|474
1648546820000|2022-03-29 09:40:20|1127.5|1126.5|1129|1128|1130|1128|1127.5|1126.5|2048
1648546830000|2022-03-29 09:40:30|||||||||263
1648546850000|2022-03-29 09:40:50|||||||||694
1648546870000|2022-03-29 09:41:10|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|538
1648546920000|2022-03-29 09:42:00|1129|1128|1129|1128|1129|1128|1129|1128|2112
1648546930000|2022-03-29 09:42:10|1128.5|1127.5|1128.5|1127.5|1129|1127.5|1128.5|1127.5|4
1648546950000|2022-03-29 09:42:30|1129|1128|1128.5|1128|1129|1128|1128.5|1128|0
1648546960000|2022-03-29 09:42:40|1129||1129||1129||1129||89
1648546980000|2022-03-29 09:43:00|||||||||110
1648547030000|2022-03-29 09:43:50|1128.5|1127.5|1128.5|1127.5|1128.5|1128|1128.5|1127.5|511
1648547070000|2022-03-29 09:44:30|1128|1127|1126.5|1125.5|1128|1127|1126|1125.5|2504
1648547090000|2022-03-29 09:44:50|1126|1125|1125|1124|1126|1125|1125|1124|1495
1648547100000|2022-03-29 09:45:00|1125.5|1124.5|1128|1126.5|1128|1126.5|1125.5|1124|1045
1648547110000|2022-03-29 09:45:10|||||||||43
1648547210000|2022-03-29 09:46:50|1128.5|1127|1128.5|1127|1128.5|1127.5|1128.5|1127|222
1648547240000|2022-03-29 09:47:20|1128||1128||1128||1128||0
1648547270000|2022-03-29 09:47:50|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127|378
1648547400000|2022-03-29 09:50:00|1129.5|1128|1131.5|1130.5|1132|1130.5|1129.5|1128|1437
1648547410000|2022-03-29 09:50:10|1132|1131|1132.5|1131.5|1133|1132|1132|1130.5|1464
1648547420000|2022-03-29 09:50:20|1132|1131|1132|1130.5|1132|1131.5|1132|1130.5|564
1648547440000|2022-03-29 09:50:40||1131||1131||1131||1131|0
1648547460000|2022-03-29 09:51:00|||||||||273
1648547470000|2022-03-29 09:51:10|||||||||1
1648547490000|2022-03-29 09:51:30|||||||||440
1648547500000|2022-03-29 09:51:40|||||||||150
1648547520000|2022-03-29 09:52:00|||||||||164
1648547530000|2022-03-29 09:52:10|1131.5|1130.5|1131.5|1130|1131.5|1131|1131.5|1130|2016
1648547540000|2022-03-29 09:52:20|1130.5|1129.5|1131|1129.5|1131|1129.5|1130.5|1129.5|159
1648547560000|2022-03-29 09:52:40|1130.5||1130.5||1130.5||1130.5||0
1648547570000|2022-03-29 09:52:50|1130||1130||1130||1130||100
1648547580000|2022-03-29 09:53:00|1130.5|1130|1130.5|1129.5|1130.5|1130|1130.5|1129.5|132
1648547610000|2022-03-29 09:53:30|||||||||87
1648547650000|2022-03-29 09:54:10|||||||||3
1648547660000|2022-03-29 09:54:20|||||||||250
1648547700000|2022-03-29 09:55:00|||||||||544
1648547710000|2022-03-29 09:55:10|||||||||247
1648547770000|2022-03-29 09:56:10|1131|1130|1131.5|1130|1131.5|1131|1131|1129.5|1234
1648547780000|2022-03-29 09:56:20|1131|1129.5|1130|1129|1131|1129.5|1130|1129|1312
1648547820000|2022-03-29 09:57:00|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|93
1648547830000|2022-03-29 09:57:10|1130|1129|1130|1129|1130|1129|1130|1129|31
1648547850000|2022-03-29 09:57:30||1128.5||1128.5||1128.5||1128.5|161
1648547900000|2022-03-29 09:58:20|||||||||400
1648547910000|2022-03-29 09:58:30|1130.5|1129|1130.5|1129.5|1130.5|1129.5|1130.5|1129|588
1648547920000|2022-03-29 09:58:40|1131|1129|1131.5|1130.5|1132.5|1130.5|1131|1129|989
1648547950000|2022-03-29 09:59:10|1132|1131|1132.5|1131.5|1133|1131.5|1131.5|1131|1106
1648547960000|2022-03-29 09:59:20|1132||1132||1132||1132||53
1648547970000|2022-03-29 09:59:30||1131||1131||1131||1131|182
1648548000000|2022-03-29 10:00:00|||||||||1104
1648548050000|2022-03-29 10:00:50|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131|1207
1648548060000|2022-03-29 10:01:00||1132||1131||1132||1131|410
1648548080000|2022-03-29 10:01:20|1132||1132||1132||1132||0
1648548090000|2022-03-29 10:01:30|1131.5|1130.5|1131.5|1130|1131.5|1130.5|1131.5|1130|766
1648548100000|2022-03-29 10:01:40|1131||1131||1131||1131||400
1648548190000|2022-03-29 10:03:10|1130.5|1130.5|1130|1129|1131|1130.5|1130|1129|1259
1648548200000|2022-03-29 10:03:20|1129.5|1128.5|1129|1127.5|1130|1128.5|1128|1127|3190
1648548210000|2022-03-29 10:03:30||1127||1127||1127||1127|0
1648548220000|2022-03-29 10:03:40||1127.5||1127.5||1127.5||1127.5|0
1648548250000|2022-03-29 10:04:10|1129.5|1128|1129.5|1128|1129.5|1128|1129|1127.5|661
1648548260000|2022-03-29 10:04:20|1130|1127.5|1129|1127.5|1130|1127.5|1129|1127.5|25
1648548290000|2022-03-29 10:04:50|1128.5|1127|1128|1127|1128.5|1127|1128|1127|100
1648548300000|2022-03-29 10:05:00|1128.5|1127.5|1128.5|1127.5|1129|1127.5|1128.5|1127.5|217
1648548320000|2022-03-29 10:05:20|||||||||200
1648548340000|2022-03-29 10:05:40|1128||1128.5||1128.5||1128||175
1648548350000|2022-03-29 10:05:50|1128|1128|1129|1128|1129|1128|1128|1128|447
1648548360000|2022-03-29 10:06:00||1127.5||1128||1128||1127.5|0
1648548390000|2022-03-29 10:06:30|1130|1128.5|1130|1128.5|1130|1128.5|1129|1128|471
1648548400000|2022-03-29 10:06:40|1129|1129|1129.5|1128.5|1130|1129|1129|1128.5|350
1648548410000|2022-03-29 10:06:50|1129||1129||1129||1129||113
1648548420000|2022-03-29 10:07:00|1129.5||1130||1130||1129.5||138
1648548430000|2022-03-29 10:07:10|1129|1128|1130|1128.5|1130|1128.5|1129|1128|694
1648548460000|2022-03-29 10:07:40|1129.5|1128|1129|1127.5|1129.5|1128|1129|1127.5|138
1648548470000|2022-03-29 10:07:50|||||||||217
1648548590000|2022-03-29 10:09:50|||||||||1
1648548610000|2022-03-29 10:10:10|||||||||5
1648548720000|2022-03-29 10:12:00|1128.5|1128|1128.5|1128|1128.5|1128|1128.5|1127.5|120
1648548740000|2022-03-29 10:12:20|||||||||296
1648548750000|2022-03-29 10:12:30|1128|1127.5|1128|1127|1128.5|1128|1128|1127|2182
1648548780000|2022-03-29 10:13:00|||||||||275
1648548790000|2022-03-29 10:13:10|||||||||882
1648548800000|2022-03-29 10:13:20|1127.5|1126|1127|1126|1127.5|1126|1127|1126|120
1648548810000|2022-03-29 10:13:30|||||||||464
1648548820000|2022-03-29 10:13:40||1126.5||1126||1126.5||1126|535
1648548830000|2022-03-29 10:13:50|||||||||77
1648548850000|2022-03-29 10:14:10|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|212
1648548870000|2022-03-29 10:14:30|||||||||10
1648548900000|2022-03-29 10:15:00|1128|1127|1128|1127|1128|1127|1128|1127|676
1648548910000|2022-03-29 10:15:10|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|108
1648548930000|2022-03-29 10:15:30|1128|1127|1128|1127|1128|1127|1128|1127|251
1648548980000|2022-03-29 10:16:20|1129|1127.5|1129|1127|1129|1127.5|1129|1127|720
1648549030000|2022-03-29 10:17:10|1129.5|1127.5|1129.5|1128.5|1129.5|1128.5|1129.5|1127.5|636
1648549160000|2022-03-29 10:19:20||1129||1128.5||1129||1128.5|390
1648549170000|2022-03-29 10:19:30|||||||||228
1648549180000|2022-03-29 10:19:40|||||||||18
1648549240000|2022-03-29 10:20:40|1130|1129|1130|1129|1130|1129|1129.5|1129|310
1648549270000|2022-03-29 10:21:10||1129.5||1129||1129.5||1129|255
1648549350000|2022-03-29 10:22:30|1130.5|1130|1131.5|1130.5|1132|1131|1130|1129|641
1648549360000|2022-03-29 10:22:40|||||||||1
1648549400000|2022-03-29 10:23:20|1132|1131|1133|1132|1133.5|1132|1132|1131|655
1648549410000|2022-03-29 10:23:30|1133.5||1133.5||1133.5||1133.5||0
1648549420000|2022-03-29 10:23:40||1132.5||1132.5||1132.5||1132.5|183
1648549440000|2022-03-29 10:24:00|||||||||45
1648549450000|2022-03-29 10:24:10|1133|1132|1133.5|1132.5|1133.5|1132.5|1133|1132|712
1648549480000|2022-03-29 10:24:40|1133||1133.5||1133.5||1133||30
1648549490000|2022-03-29 10:24:50|||||||||252
1648549500000|2022-03-29 10:25:00|1134||1133.5||1134||1133.5||219
1648549520000|2022-03-29 10:25:20|||||||||64
1648549530000|2022-03-29 10:25:30|1134|1133.5|1134.5|1133|1135.5|1134|1133.5|1132.5|1728
1648549540000|2022-03-29 10:25:40|||||||||156
1648549560000|2022-03-29 10:26:00|1134|1132.5|1134|1132.5|1134|1132.5|1133.5|1132.5|955
1648549570000|2022-03-29 10:26:10|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|0
1648549590000|2022-03-29 10:26:30||1133.5||1133||1133.5||1133|297
1648549620000|2022-03-29 10:27:00|||||||||88
1648549650000|2022-03-29 10:27:30||1133.5||1133||1133.5||1133|0
1648549660000|2022-03-29 10:27:40||1133.5||1133.5||1133.5||1133.5|0
1648549690000|2022-03-29 10:28:10|1135|1134|1136.5|1135.5|1137|1135.5|1135|1134|2445
1648549730000|2022-03-29 10:28:50||1136||1135.5||1136||1135.5|269
1648549740000|2022-03-29 10:29:00|1136|1135|1136|1134|1136|1135|1136|1134|2138
1648549750000|2022-03-29 10:29:10|1135.5|1133.5|1135|1133.5|1135.5|1133.5|1135|1133.5|559
1648549760000|2022-03-29 10:29:20|||||||||300
1648549770000|2022-03-29 10:29:30|||||||||253
1648549800000|2022-03-29 10:30:00|||||||||177
1648549810000|2022-03-29 10:30:10|1134.5|1133|1134|1133|1134.5|1133|1134|1133|510
1648549820000|2022-03-29 10:30:20|||||||||1000
1648549850000|2022-03-29 10:30:50|||||||||1
1648549920000|2022-03-29 10:32:00|1134.5|1133.5|1134|1133|1134.5|1134|1134|1133|1781
1648549930000|2022-03-29 10:32:10|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1222
1648549940000|2022-03-29 10:32:20|||||||||126
1648549960000|2022-03-29 10:32:40|1134|1133|1134|1133|1134|1133|1134|1133|300
1648550070000|2022-03-29 10:34:30|1133.5||1134||1134||1133.5||190
1648550100000|2022-03-29 10:35:00|||||||||69
1648550130000|2022-03-29 10:35:30|1134.5|1133.5|1134|1133.5|1135|1134.5|1134|1133.5|2472
1648550140000|2022-03-29 10:35:40||1133||1133||1133||1133|128
1648550250000|2022-03-29 10:37:30|1134.5|1133.5|1134|1133|1134.5|1134|1134|1133|543
1648550300000|2022-03-29 10:38:20|||||||||289
1648550360000|2022-03-29 10:39:20|1134.5|1133.5|1135|1133.5|1135|1134|1133.5|1133|862
1648550380000|2022-03-29 10:39:40|1136|1134|1135.5|1134.5|1136.5|1135|1135.5|1134|723
1648550390000|2022-03-29 10:39:50|1136.5|1135|1135.5|1134.5|1136.5|1135.5|1135.5|1134.5|334
1648550420000|2022-03-29 10:40:20|1136|1135|1136|1135|1136|1135|1136|1135|298
1648550440000|2022-03-29 10:40:40|1135.5|1134.5|1135|1134|1136|1134.5|1135|1134|2533
1648550450000|2022-03-29 10:40:50||1134.5||1134||1134.5||1134|0
1648550460000|2022-03-29 10:41:00|||||||||354
1648550500000|2022-03-29 10:41:40||1134.5||1134.5||1134.5||1134.5|0
1648550510000|2022-03-29 10:41:50||1134||1134||1134||1134|373
1648550550000|2022-03-29 10:42:30|1136|1134.5|1135.5|1134.5|1136|1134.5|1135.5|1134.5|347
1648550610000|2022-03-29 10:43:30|1135|1134|1135|1134|1135|1134.5|1135|1134|325
1648550620000|2022-03-29 10:43:40|||||||||277
1648550630000|2022-03-29 10:43:50|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1282
1648550640000|2022-03-29 10:44:00||1134||1133.5||1134||1133.5|236
1648550670000|2022-03-29 10:44:30|1135|1134|1135|1134|1135|1134|1135|1134|190
1648550720000|2022-03-29 10:45:20|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|842
1648550730000|2022-03-29 10:45:30||1134||1133.5||1134||1133.5|0
1648550740000|2022-03-29 10:45:40|||||||||442
1648550750000|2022-03-29 10:45:50|||||||||436
1648550780000|2022-03-29 10:46:20|||||||||4
1648550790000|2022-03-29 10:46:30|1135.5|1134|1136|1135|1136|1135|1134.5|1134|565
1648550800000|2022-03-29 10:46:40|||||||||30
1648550820000|2022-03-29 10:47:00|||||||||142
1648550850000|2022-03-29 10:47:30|1136.5|1136|1137|1136|1138|1136|1136.5|1136|139
1648550930000|2022-03-29 10:48:50|||||||||96
1648550990000|2022-03-29 10:49:50|||||||||18
1648551010000|2022-03-29 10:50:10|||||||||368
1648551030000|2022-03-29 10:50:30|||||||||42
1648551070000|2022-03-29 10:51:10|1136.5|1135.5|1137.5|1136.5|1138|1137|1136.5|1135.5|1985
1648551080000|2022-03-29 10:51:20|1137|1136|1136.5|1135.5|1137|1136|1136.5|1135.5|675
1648551090000|2022-03-29 10:51:30|||||||||321
1648551140000|2022-03-29 10:52:20|1137|1136|1137.5|1135.5|1137.5|1136.5|1137|1135.5|614
1648551150000|2022-03-29 10:52:30|1137||1136.5||1137||1136.5||93
1648551160000|2022-03-29 10:52:40|||||||||1056
1648551180000|2022-03-29 10:53:00|1136|1135|1136.5|1135|1136.5|1135.5|1136|1135|848
1648551190000|2022-03-29 10:53:10|1136|1134.5|1134.5|1133.5|1136|1134.5|1134.5|1133.5|1328
1648551200000|2022-03-29 10:53:20|1133.5|1133|1133.5|1133|1133.5|1133|1133.5|1133|125
1648551210000|2022-03-29 10:53:30|1134.5||1134||1134.5||1134||0
1648551230000|2022-03-29 10:53:50|1133.5||1133.5||1133.5||1133.5||0
1648551250000|2022-03-29 10:54:10|1134||1134||1134.5||1134||422
1648551260000|2022-03-29 10:54:20|1134.5|1133.5|1135.5|1133.5|1135.5|1133.5|1134.5|1133.5|1027
1648551270000|2022-03-29 10:54:30|1135||1135.5||1135.5||1135||0
1648551290000|2022-03-29 10:54:50|||||||||248
1648551300000|2022-03-29 10:55:00|1134|1134|1135|1134|1135.5|1134|1134|1134|552
1648551310000|2022-03-29 10:55:10|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|414
1648551350000|2022-03-29 10:55:50|||||||||409
1648551440000|2022-03-29 10:57:20|1134|1133|1134|1133|1134|1133|1134|1133|730
1648551480000|2022-03-29 10:58:00|||||||||400
1648551550000|2022-03-29 10:59:10|1134.5|1133.5|1135|1134|1135|1134|1134.5|1133.5|830
1648551560000|2022-03-29 10:59:20|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|70
1648551570000|2022-03-29 10:59:30|1136|1135|1136.5|1135|1136.5|1135|1136|1135|960
1648551620000|2022-03-29 11:00:20||1135.5||1135||1135.5||1135|0
1648551630000|2022-03-29 11:00:30|||||||||708
1648551670000|2022-03-29 11:01:10||1135.5||1135.5||1135.5||1135.5|0
1648551690000|2022-03-29 11:01:30|1137||1137||1137||1137||125
1648551700000|2022-03-29 11:01:40||1136||1136||1136||1136|0
1648551710000|2022-03-29 11:01:50|||||||||18
1648551720000|2022-03-29 11:02:00|1136.5|1135.5|1135.5|1134.5|1136.5|1135.5|1135.5|1134.5|1907
1648551790000|2022-03-29 11:03:10|1135|1133.5|1133.5|1132|1135|1134|1133.5|1132|756
1648551800000|2022-03-29 11:03:20|1133|1132.5|1133.5|1132|1133.5|1132.5|1133|1132|45
1648551820000|2022-03-29 11:03:40|1134|1133|1133.5|1132.5|1134.5|1133|1133.5|1132.5|3642
1648551830000|2022-03-29 11:03:50|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|187
1648551840000|2022-03-29 11:04:00|||||||||134
1648551850000|2022-03-29 11:04:10||1133.5||1133||1133.5||1133|268
1648551860000|2022-03-29 11:04:20||1133.5||1133.5||1133.5||1133.5|0
1648551890000|2022-03-29 11:04:50|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|100
1648551950000|2022-03-29 11:05:50|1135||1135||1135||1135||0
1648551960000|2022-03-29 11:06:00|||||||||159
1648551970000|2022-03-29 11:06:10|1134.5||1134.5||1134.5||1134.5||0
1648551990000|2022-03-29 11:06:30|||||||||90
1648552010000|2022-03-29 11:06:50|1135||1135||1135||1135||212
1648552020000|2022-03-29 11:07:00|1134.5|1133.5|1134|1133|1135|1133.5|1133.5|1133|2314
1648552090000|2022-03-29 11:08:10|1133.5|1132.5|1133.5|1132.5|1133.5|1133|1133.5|1132.5|583
1648552180000|2022-03-29 11:09:40|||||||||300
1648552210000|2022-03-29 11:10:10|1133||1133.5||1133.5||1133||0
1648552240000|2022-03-29 11:10:40|||||||||272
1648552320000|2022-03-29 11:12:00|||||||||79
1648552330000|2022-03-29 11:12:10|||||||||75
1648552360000|2022-03-29 11:12:40|||||||||186
1648552380000|2022-03-29 11:13:00|||||||||112
1648552440000|2022-03-29 11:14:00|||||||||869
1648552450000|2022-03-29 11:14:10|||||||||114
1648552490000|2022-03-29 11:14:50|||||||||95
1648552520000|2022-03-29 11:15:20|1133|1133|1132.5|1131|1134|1133|1132.5|1130.5|2965
1648552530000|2022-03-29 11:15:30|1131.5|1130.5|1131.5|1130.5|1132|1130.5|1131.5|1130.5|269
1648552570000|2022-03-29 11:16:10|1132|1131|1131.5|1130.5|1132|1131|1131.5|1130.5|604
1648552590000|2022-03-29 11:16:30|1132|1131|1131.5|1131|1132|1131.5|1131.5|1131|596
1648552600000|2022-03-29 11:16:40|||||||||1
1648552620000|2022-03-29 11:17:00|||||||||162
1648552660000|2022-03-29 11:17:40|||||||||159
1648552710000|2022-03-29 11:18:30|1132|1130.5|1130.5|1129.5|1132|1130.5|1130|1129.5|1605
1648552780000|2022-03-29 11:19:40|1131|1130.5|1130.5|1129.5|1131|1130.5|1130.5|1129.5|838
1648552810000|2022-03-29 11:20:10|1130|1128.5|1130|1128.5|1130|1129|1130|1128.5|1015
1648552860000|2022-03-29 11:21:00|1129.5||1129.5||1129.5||1129.5||0
1648552870000|2022-03-29 11:21:10|1129||1129||1129||1129||0
1648552880000|2022-03-29 11:21:20|1129.5||1129.5||1129.5||1129.5||419
1648552890000|2022-03-29 11:21:30|||||||||75
1648552930000|2022-03-29 11:22:10|1129||1129.5||1129.5||1129||53
1648552950000|2022-03-29 11:22:30|1129|1128|1128.5|1128|1129|1128.5|1128.5|1128|1136
1648552960000|2022-03-29 11:22:40|1129|1128.5|1129|1128|1129.5|1128.5|1128.5|1128|534
1648552970000|2022-03-29 11:22:50|1128.5||1129||1129||1128.5||31
1648552980000|2022-03-29 11:23:00|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|22
1648552990000|2022-03-29 11:23:10||1128||1128||1128.5||1128|0
1648553040000|2022-03-29 11:24:00|||||||||50
1648553050000|2022-03-29 11:24:10|||||||||50
1648553080000|2022-03-29 11:24:40||1128.5||1128.5||1128.5||1128.5|0
1648553110000|2022-03-29 11:25:10|1130|1129|1130|1129|1130|1129.5|1130|1129|626
1648553180000|2022-03-29 11:26:20|||||||||1
1648553200000|2022-03-29 11:26:40|1130.5|1129.5|1130.5|1129.5|1130.5|1130|1130|1129.5|1182
1648553220000|2022-03-29 11:27:00|1131|1130|1131.5|1130|1131.5|1130.5|1131|1130|516
1648553260000|2022-03-29 11:27:40||1130.5||1130.5||1130.5||1130.5|74
1648553280000|2022-03-29 11:28:00|1131|1129.5|1131.5|1130.5|1131.5|1130.5|1130|1128.5|1703
1648553290000|2022-03-29 11:28:10|1131|1130|1131.5|1129.5|1131.5|1130|1130.5|1129|762
1648553310000|2022-03-29 11:28:30|1131||1131||1131||1131||0
1648553330000|2022-03-29 11:28:50|1131.5|1130|1132|1130.5|1132.5|1130.5|1131.5|1130|1725
1648553390000|2022-03-29 11:29:50|1131.5||1131.5||1131.5||1131.5||0
1648553400000|2022-03-29 11:30:00|1132||1132||1132||1132||1
1648553430000|2022-03-29 11:30:30|1131.5|1131|1131.5|1130.5|1131.5|1131|1131.5|1130.5|640
1648553440000|2022-03-29 11:30:40|1131|1130|1131.5|1130|1131.5|1130|1130.5|1129.5|1511
1648553450000|2022-03-29 11:30:50|1131|1129.5|1131|1129.5|1131|1129.5|1130.5|1129|515
1648553460000|2022-03-29 11:31:00|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|222
1648553490000|2022-03-29 11:31:30|||||||||121
1648553510000|2022-03-29 11:31:50|1131||1131||1131||1131||0
1648553540000|2022-03-29 11:32:20|1130.5|1129.5|1130.5|1129|1130.5|1129.5|1130.5|1129|454
1648553560000|2022-03-29 11:32:40|1130||1130||1130||1130||85
1648553580000|2022-03-29 11:33:00|1129.5|1128.5|1129.5|1128|1129.5|1128.5|1129.5|1128|108
1648553590000|2022-03-29 11:33:10|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|0
1648553600000|2022-03-29 11:33:20||1128||1128||1128||1128|298
1648553630000|2022-03-29 11:33:50|||||||||221
1648553640000|2022-03-29 11:34:00|1129.5|1128.5|1129|1128|1129.5|1129|1129|1128|1396
1648553670000|2022-03-29 11:34:30|1129.5|1128.5|1129.5|1128.5|1130|1128.5|1129.5|1128.5|492
1648553690000|2022-03-29 11:34:50|1130|1129|1130|1129|1130|1129|1130|1129|212
1648553700000|2022-03-29 11:35:00|1129.5|1128.5|1129.5|1128.5|1129.5|1129|1129.5|1128.5|691
1648553740000|2022-03-29 11:35:40||1128||1128||1128||1128|149
1648553820000|2022-03-29 11:37:00|1130.5|1128.5|1130.5|1129|1130.5|1130|1129.5|1128.5|2280
1648553830000|2022-03-29 11:37:10|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|0
1648553840000|2022-03-29 11:37:20|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|209
1648553870000|2022-03-29 11:37:50|1131.5|1129.5|1131.5|1129.5|1132|1130.5|1131|1129.5|713
1648553880000|2022-03-29 11:38:00|1131|1129|1130.5|1129|1131|1129|1130.5|1129|360
1648553950000|2022-03-29 11:39:10|||||||||107
1648553970000|2022-03-29 11:39:30|1131|1129.5|1131|1129.5|1131|1129.5|1131|1129.5|118
1648554000000|2022-03-29 11:40:00|||||||||902
1648554040000|2022-03-29 11:40:40|1130.5|1129|1129.5|1128.5|1130.5|1129|1129.5|1128.5|1850
1648554070000|2022-03-29 11:41:10|1130|1129|1136|1135|1137.5|1136|1130|1129|5985
1648554080000|2022-03-29 11:41:20|1135.5|1134.5|1136|1133.5|1136.5|1135|1133.5|1132.5|3622
1648554090000|2022-03-29 11:41:30|1136.5|1134.5|1136.5|1134.5|1137|1136|1136|1134|1345
1648554100000|2022-03-29 11:41:40|1136||1136||1136.5||1136||0
1648554110000|2022-03-29 11:41:50|1135|1134|1135|1133.5|1136|1134|1135|1133|684
1648554120000|2022-03-29 11:42:00|1135.5|1134|1135|1133.5|1136|1134.5|1135|1133.5|184
1648554150000|2022-03-29 11:42:30|1134.5|1133|1132|1131|1134.5|1133|1132|1130.5|1011
1648554160000|2022-03-29 11:42:40|1132.5|1131.5|1133.5|1132.5|1134.5|1133|1132|1131.5|1909
1648554170000|2022-03-29 11:42:50|1133|1131.5|1132.5|1131.5|1133.5|1131.5|1132.5|1131|287
1648554180000|2022-03-29 11:43:00|1132|1131|1131.5|1130|1132.5|1131|1131.5|1130|805
1648554190000|2022-03-29 11:43:10|1131||1131||1131||1131||0
1648554200000|2022-03-29 11:43:20|1131.5|1131|1132.5|1131.5|1132.5|1131.5|1131.5|1131|1312
1648554220000|2022-03-29 11:43:40|1131.5|1131|1131|1130.5|1131.5|1131|1131|1130.5|594
1648554230000|2022-03-29 11:43:50|1131.5|1131|1134|1132.5|1134|1132.5|1131|1131|1937
1648554240000|2022-03-29 11:44:00|1133.5|1133|1133.5|1132|1133.5|1133|1133.5|1132|0
1648554250000|2022-03-29 11:44:10|1134||1134||1134||1134||0
1648554260000|2022-03-29 11:44:20|1133.5||1133.5||1133.5||1133.5||0
1648554270000|2022-03-29 11:44:30|1133|1131.5|1132.5|1130.5|1133|1132|1132.5|1130.5|1501
1648554300000|2022-03-29 11:45:00|1133|1131|1132.5|1131|1134|1133|1132.5|1130.5|5070
1648554310000|2022-03-29 11:45:10|1132|1130.5|1130|1129|1132.5|1130.5|1130|1129|4850
1648554320000|2022-03-29 11:45:20|1131|1129.5|1132|1130.5|1132|1130.5|1131|1129.5|1952
1648554340000|2022-03-29 11:45:40|1132.5|1131|1133.5|1131.5|1133.5|1131.5|1132.5|1131|173
1648554350000|2022-03-29 11:45:50|1133|1131|1134|1132.5|1134.5|1133|1132.5|1131|1732
1648554360000|2022-03-29 11:46:00|1133.5|1132|1133|1132|1133.5|1132|1133|1132|0
1648554370000|2022-03-29 11:46:10|1134|1132.5|1133.5|1132|1134.5|1132.5|1133.5|1132|635
1648554380000|2022-03-29 11:46:20|1134|1132.5|1135|1133.5|1135|1133.5|1134|1132.5|550
1648554390000|2022-03-29 11:46:30|1134.5||1134.5||1134.5||1134.5||0
1648554400000|2022-03-29 11:46:40|1134||1134.5||1134.5||1134||739
1648554420000|2022-03-29 11:47:00|1135.5|1134|1136|1134|1136|1134|1135|1133.5|37
1648554430000|2022-03-29 11:47:10|1135.5|1134.5|1136.5|1134.5|1136.5|1135.5|1135.5|1134.5|818
1648554440000|2022-03-29 11:47:20|1136|1135|1136.5|1135.5|1137|1135.5|1136|1135|15843
1648554450000|2022-03-29 11:47:30|1138|1136|1137.5|1135.5|1138|1136.5|1137|1135.5|360
1648554480000|2022-03-29 11:48:00|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|4793
1648554500000|2022-03-29 11:48:20|1137.5|1136|1139|1138|1139|1138|1137|1135.5|3590
1648554510000|2022-03-29 11:48:30|1139.5|1138.5|1141|1139.5|1141|1140|1139.5|1138.5|5395
1648554520000|2022-03-29 11:48:40|1140.5|1140|1140.5|1139.5|1140.5|1140|1140.5|1139.5|479
1648554530000|2022-03-29 11:48:50|||||||||21
1648554540000|2022-03-29 11:49:00|||||||||489
1648554560000|2022-03-29 11:49:20|1141|1140|1142|1141|1142|1141|1141|1140|999
1648554570000|2022-03-29 11:49:30|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|867
1648554580000|2022-03-29 11:49:40|1143|1142|1144.5|1142.5|1144.5|1142.5|1143|1141.5|488
1648554590000|2022-03-29 11:49:50|1144|1143|1144|1142.5|1144|1143|1144|1142.5|292
1648554610000|2022-03-29 11:50:10||1143||1142.5||1143||1142.5|155
1648554620000|2022-03-29 11:50:20|||||||||2400
1648554630000|2022-03-29 11:50:30|1143.5|1143|1143.5|1142.5|1143.5|1143|1143.5|1142.5|141
1648554640000|2022-03-29 11:50:40|1144|1143|1144|1143|1144|1143|1144|1142.5|491
1648554650000|2022-03-29 11:50:50|1144.5||1144.5||1144.5||1144.5||0
1648554670000|2022-03-29 11:51:10|1144|1142.5|1143|1141.5|1144.5|1143|1142|1141|4642
1648554680000|2022-03-29 11:51:20|1143.5|1141|1141.5|1140.5|1143.5|1141|1141.5|1140.5|754
1648554690000|2022-03-29 11:51:30|1142|1140|1142|1140.5|1142|1140.5|1141|1140|1009
1648554700000|2022-03-29 11:51:40|1142.5|1141.5|1142.5|1141.5|1142.5|1142|1142.5|1141.5|899
1648554710000|2022-03-29 11:51:50|1143.5|1142.5|1142.5|1141.5|1143.5|1142.5|1142.5|1141.5|931
1648554720000|2022-03-29 11:52:00|1142|1141|1142.5|1141|1142.5|1141.5|1142|1140.5|1190
1648554730000|2022-03-29 11:52:10|1142||1142||1142||1142||0
1648554750000|2022-03-29 11:52:30|1142.5|1141.5|1143.5|1142.5|1144|1142.5|1142.5|1141|907
1648554770000|2022-03-29 11:52:50|1144|1143|1144.5|1143|1144.5|1143|1143.5|1142.5|560
1648554780000|2022-03-29 11:53:00||1142.5||1143||1143||1142.5|317
1648554840000|2022-03-29 11:54:00|1144|1142.5|1142.5|1141.5|1144|1142.5|1142|1141.5|1451
1648554860000|2022-03-29 11:54:20|1143|1142|1143|1142|1143|1142|1143|1142|457
1648554870000|2022-03-29 11:54:30||1141.5||1141.5||1141.5||1141.5|0
1648554880000|2022-03-29 11:54:40|1142.5|1141|1142|1141|1142.5|1141|1142|1141|459
1648554900000|2022-03-29 11:55:00|||||||||1
1648554940000|2022-03-29 11:55:40|1142.5|1142|1143.5|1142|1143.5|1142|1142.5|1142|267
1648554960000|2022-03-29 11:56:00|1144|1142.5|1143.5|1142|1144.5|1143|1143.5|1142|383
1648554990000|2022-03-29 11:56:30||1142.5||1142.5||1142.5||1142.5|175
1648555010000|2022-03-29 11:56:50|||||||||85
1648555020000|2022-03-29 11:57:00|1143|1142|1143|1142|1143|1142.5|1143|1142|739
1648555030000|2022-03-29 11:57:10||1141.5||1141.5||1141.5||1141.5|490
1648555040000|2022-03-29 11:57:20|1141.5|1141|1142.5|1141.5|1143|1141.5|1141.5|1141|2000
1648555060000|2022-03-29 11:57:40|1143|1142|1143|1142|1143|1142|1143|1142|42
1648555070000|2022-03-29 11:57:50|1143.5|1141.5|1143|1142|1143.5|1142|1143|1141.5|88
1648555090000|2022-03-29 11:58:10||1142.5||1142.5||1142.5||1142.5|0
1648555100000|2022-03-29 11:58:20||1142||1142||1142||1142|100
1648555110000|2022-03-29 11:58:30|1142.5|1141.5|1143|1142|1143|1142|1141.5|1140.5|6136
1648555160000|2022-03-29 11:59:20|1142.5|1141.5|1142|1141|1142.5|1142|1142|1141|3378
1648555170000|2022-03-29 11:59:30|1142.5|1141.5|1143.5|1142|1144.5|1142.5|1142|1141.5|1221
1648555180000|2022-03-29 11:59:40|1143||1143||1143||1143||0
1648555210000|2022-03-29 12:00:10|||||||||7054
1648555220000|2022-03-29 12:00:20|1142.5|1141.5|1142|1141|1142.5|1141.5|1142|1141|4572
1648555250000|2022-03-29 12:00:50|1141.5||1141.5||1141.5||1141.5||246
1648555260000|2022-03-29 12:01:00|1142|1141.5|1142|1141|1142|1141.5|1141.5|1141|891
1648555270000|2022-03-29 12:01:10|1141.5||1141.5||1141.5||1141.5||234
1648555280000|2022-03-29 12:01:20|||||||||44
1648555290000|2022-03-29 12:01:30||1140.5||1140.5||1140.5||1140.5|829
1648555300000|2022-03-29 12:01:40|1142|1141|1142.5|1141|1143.5|1142|1142|1141|1294
1648555330000|2022-03-29 12:02:10||1141.5||1141.5||1141.5||1141.5|0
1648555350000|2022-03-29 12:02:30|1143.5|1142|1143.5|1142.5|1143.5|1142.5|1143.5|1142|566
1648555380000|2022-03-29 12:03:00||1143||1143||1143||1143|8
1648555390000|2022-03-29 12:03:10|1144.5||1144||1144.5||1144||109
1648555400000|2022-03-29 12:03:20|1144.5||1144.5||1144.5||1144.5||0
1648555410000|2022-03-29 12:03:30|1145|1143.5|1145|1143.5|1145|1143.5|1145|1143.5|0
1648555440000|2022-03-29 12:04:00|1144.5|1143|1144.5|1143|1144.5|1143.5|1144.5|1143|578
1648555450000|2022-03-29 12:04:10||1143.5||1143.5||1143.5||1143.5|15
1648555460000|2022-03-29 12:04:20|1145.5|1144|1145.5|1144.5|1146|1144.5|1145.5|1144|613
1648555480000|2022-03-29 12:04:40||1145||1145||1145||1145|93
1648555520000|2022-03-29 12:05:20|1146|1145.5|1146.5|1145|1148.5|1146.5|1146|1145|2145
1648555530000|2022-03-29 12:05:30|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|0
1648555570000|2022-03-29 12:06:10|1146.5|1145|1145.5|1144|1146.5|1145|1145.5|1144|2024
1648555580000|2022-03-29 12:06:20||1144.5||1144.5||1144.5||1144.5|353
1648555590000|2022-03-29 12:06:30|1146.5|1144|1145|1143.5|1146.5|1144|1144.5|1143|2488
1648555610000|2022-03-29 12:06:50|||||||||840
1648555650000|2022-03-29 12:07:30|||||||||513
1648555680000|2022-03-29 12:08:00|1144.5|1143|1143.5|1142.5|1144.5|1143|1143.5|1142.5|1963
1648555700000|2022-03-29 12:08:20|1143|1142|1143.5|1142|1144|1142.5|1143|1141|902
1648555720000|2022-03-29 12:08:40|1144.5|1142.5|1143.5|1142|1144.5|1142.5|1143.5|1142|331
1648555750000|2022-03-29 12:09:10|||||||||2000
1648555780000|2022-03-29 12:09:40|1144|1142.5|1144|1142.5|1144|1142.5|1144|1142|148
1648555800000|2022-03-29 12:10:00|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|0
1648555820000|2022-03-29 12:10:20|1145|1143.5|1145|1143.5|1145|1143.5|1145|1143.5|147
1648555830000|2022-03-29 12:10:30||1143||1143.5||1143.5||1143|0
1648555840000|2022-03-29 12:10:40||1144||1144||1144||1144|0
1648555850000|2022-03-29 12:10:50|1145.5|1144.5|1145.5|1143.5|1145.5|1144.5|1145|1143.5|1031
1648555860000|2022-03-29 12:11:00|1144.5|1143|1144.5|1143|1145|1143|1144.5|1143|366
1648555890000|2022-03-29 12:11:30|1145||1145.5||1145.5||1145||1
1648555910000|2022-03-29 12:11:50|1145||1145||1145||1145||0
1648555920000|2022-03-29 12:12:00|1144.5||1144.5||1144.5||1144.5||455
1648555930000|2022-03-29 12:12:10|1145|1143.5|1145.5|1144|1145.5|1144|1145|1143|660
1648555940000|2022-03-29 12:12:20|1146|1144.5|1148|1146.5|1149|1147|1146|1144.5|952
1648555970000|2022-03-29 12:12:50|1147.5|1147|1147.5|1146|1147.5|1147|1147.5|1146|187
1648555990000|2022-03-29 12:13:10|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|610
1648556010000|2022-03-29 12:13:30|||||||||8759
1648556030000|2022-03-29 12:13:50|1146.5|1145|1145.5|1144|1146.5|1145|1145.5|1144|1575
1648556040000|2022-03-29 12:14:00|||||||||5990
1648556060000|2022-03-29 12:14:20|||||||||177
1648556070000|2022-03-29 12:14:30|1146|1144.5|1147|1146|1147|1146|1146|1144.5|1584
1648556090000|2022-03-29 12:14:50|||||||||1413
1648556100000|2022-03-29 12:15:00|1147.5|1146.5|1148|1146.5|1148.5|1146.5|1147.5|1146|223
1648556130000|2022-03-29 12:15:30|1148.5|1147|1148|1146.5|1148.5|1147|1148|1146.5|179
1648556140000|2022-03-29 12:15:40|||||||||164
1648556150000|2022-03-29 12:15:50|1147|1146|1146.5|1145.5|1147|1146|1146.5|1145|2872
1648556160000|2022-03-29 12:16:00|1147|1146.5|1146|1145|1147|1146.5|1146|1145|883
1648556170000|2022-03-29 12:16:10|1146.5|1145.5|1147|1145.5|1147|1145.5|1146.5|1145.5|308
1648556200000|2022-03-29 12:16:40|1147.5|1146|1148|1146|1148|1146|1147.5|1146|326
1648556230000|2022-03-29 12:17:10|1147.5|1145.5|1148|1145.5|1148|1145.5|1147|1145.5|275
1648556240000|2022-03-29 12:17:20|1147.5|1146|1147.5|1146|1148|1146|1147.5|1146|0
1648556250000|2022-03-29 12:17:30|1148|1146.5|1147.5|1146.5|1148|1146.5|1147.5|1146|314
1648556270000|2022-03-29 12:17:50|1147|1145.5|1147.5|1145.5|1147.5|1146.5|1147|1145.5|857
1648556290000|2022-03-29 12:18:10|1147|1146|1146.5|1145.5|1147|1146|1146.5|1145.5|275
1648556320000|2022-03-29 12:18:40|1147||1147||1147.5||1147||94
1648556340000|2022-03-29 12:19:00|1147.5|1146|1147.5|1146|1148.5|1147|1147.5|1145.5|878
1648556370000|2022-03-29 12:19:30|1147|1145.5|1147.5|1145.5|1147.5|1146.5|1147|1145.5|431
1648556380000|2022-03-29 12:19:40|||||||||27
1648556400000|2022-03-29 12:20:00||1146||1146||1146||1146|64
1648556410000|2022-03-29 12:20:10|1148|1146.5|1148.5|1146.5|1148.5|1146.5|1148|1146|55
1648556420000|2022-03-29 12:20:20|1148|1147|1148|1146|1148|1147|1148|1146|265
1648556440000|2022-03-29 12:20:40|1147.5||1147.5||1147.5||1147.5||0
1648556470000|2022-03-29 12:21:10||1146.5||1146||1146.5||1146|0
1648556480000|2022-03-29 12:21:20|1148|1146.5|1150|1148|1150|1148.5|1148|1146.5|2196
1648556490000|2022-03-29 12:21:30|1150.5|1148.5|1150.5|1148.5|1151.5|1149|1150.5|1148.5|635
1648556510000|2022-03-29 12:21:50||1149||1149||1149||1149|9
1648556520000|2022-03-29 12:22:00||1149.5||1149.5||1149.5||1149.5|219
1648556530000|2022-03-29 12:22:10|1151.5|1150|1151.5|1150|1151.5|1150.5|1151.5|1149.5|151
1648556540000|2022-03-29 12:22:20|1150.5|1149.5|1151|1149.5|1151.5|1150.5|1150.5|1149|2665
1648556550000|2022-03-29 12:22:30|1151.5|1150|1152|1150|1152|1150|1151.5|1150|51
1648556560000|2022-03-29 12:22:40|||||||||2772
1648556570000|2022-03-29 12:22:50|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|0
1648556580000|2022-03-29 12:23:00|1152|1151|1152|1150.5|1153|1151|1151|1150|1365
1648556600000|2022-03-29 12:23:20|1152.5|1151|1152|1150.5|1152.5|1151|1152|1150.5|1375
1648556610000|2022-03-29 12:23:30|||||||||182
1648556620000|2022-03-29 12:23:40||1151||1151||1151||1151|0
1648556630000|2022-03-29 12:23:50|1153|1152.5|1154|1152.5|1155|1153|1152|1151.5|1825
1648556640000|2022-03-29 12:24:00|1153.5|1152|1153|1151.5|1154|1152|1153|1151.5|856
1648556650000|2022-03-29 12:24:10|1153.5|1152|1154|1152.5|1154|1153|1153|1151.5|1317
1648556660000|2022-03-29 12:24:20|||||||||2
1648556670000|2022-03-29 12:24:30|||||||||180
1648556680000|2022-03-29 12:24:40|1153.5||1154||1154||1153.5||0
1648556690000|2022-03-29 12:24:50|1153.5|1152|1153|1151.5|1153.5|1152.5|1153|1151.5|252
1648556700000|2022-03-29 12:25:00|1152.5|1152|1154|1152|1154|1153|1152.5|1151.5|884
1648556710000|2022-03-29 12:25:10|1153.5||1154||1154||1153.5||295
1648556720000|2022-03-29 12:25:20|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|94
1648556730000|2022-03-29 12:25:30|1153|1151|1152.5|1151|1153|1151|1152.5|1151|30
1648556740000|2022-03-29 12:25:40|1153|1151.5|1153.5|1151.5|1153.5|1151.5|1153|1151.5|175
1648556750000|2022-03-29 12:25:50|1153||1153.5||1153.5||1153||0
1648556770000|2022-03-29 12:26:10|||||||||860
1648556800000|2022-03-29 12:26:40|1154|1152|1153.5|1151.5|1154|1153|1153.5|1151.5|988
1648556810000|2022-03-29 12:26:50|1153||1153||1153||1153||0
1648556890000|2022-03-29 12:28:10|||||||||735
1648556900000|2022-03-29 12:28:20|1154|1152|1153.5|1152.5|1154.5|1153.5|1153|1152|535
1648556930000|2022-03-29 12:28:50|||||||||165
1648556940000|2022-03-29 12:29:00|1154|1153|1154|1153|1154|1153|1154|1153|1060
1648556980000|2022-03-29 12:29:40|1154.5|1153.5|1156|1154.5|1156|1155|1154.5|1153.5|2402
1648556990000|2022-03-29 12:29:50|1155.5|1154|1156|1154|1156|1154.5|1154.5|1154|579
1648557000000|2022-03-29 12:30:00|1155.5||1155.5||1155.5||1155.5||0
1648557010000|2022-03-29 12:30:10|1155||1155.5||1155.5||1155||0
1648557020000|2022-03-29 12:30:20||1154.5||1154.5||1154.5||1154.5|0
1648557030000|2022-03-29 12:30:30|1156.5|1155|1157.5|1156|1158|1156.5|1155.5|1154.5|1241
1648557040000|2022-03-29 12:30:40|1157|1155|1157|1155.5|1157|1155.5|1156.5|1155|933
1648557060000|2022-03-29 12:31:00|1156.5|1156|1156.5|1155|1156.5|1156|1156|1154.5|1371
1648557080000|2022-03-29 12:31:20|1157|1155.5|1157|1156.5|1157|1156.5|1157|1155.5|660
1648557090000|2022-03-29 12:31:30|1158||1158||1158||1158||21
1648557100000|2022-03-29 12:31:40|1159|1157|1159|1157.5|1159.5|1157.5|1159|1157|504
1648557110000|2022-03-29 12:31:50|||||||||100
1648557120000|2022-03-29 12:32:00|1158.5|1157|1158.5|1156.5|1158.5|1157|1158.5|1156.5|675
1648557130000|2022-03-29 12:32:10||1157||1156.5||1157||1156.5|2341
1648557150000|2022-03-29 12:32:30||1157||1157||1157||1157|0
1648557160000|2022-03-29 12:32:40|||||||||1700
1648557170000|2022-03-29 12:32:50||1157.5||1157.5||1157.5||1157.5|0
1648557180000|2022-03-29 12:33:00|1159|1158|1158.5|1158|1159|1158|1158.5|1158|62
1648557190000|2022-03-29 12:33:10|1158|1157|1158|1157|1158.5|1157.5|1158|1156.5|289
1648557220000|2022-03-29 12:33:40|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|650
1648557240000|2022-03-29 12:34:00||1157||1157||1157||1157|1
1648557260000|2022-03-29 12:34:20|1158|1158|1158.5|1157|1159|1158.5|1158|1157|573
1648557270000|2022-03-29 12:34:30||1157.5||1157.5||1157.5||1157.5|0
1648557320000|2022-03-29 12:35:20|1158|1157|1157|1155.5|1158|1157|1157|1155.5|2885
1648557350000|2022-03-29 12:35:50|1156.5||1156.5||1156.5||1156.5||0
1648557360000|2022-03-29 12:36:00|1156|1155|1156|1155|1156|1155|1156|1155|304
1648557380000|2022-03-29 12:36:20|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|582
1648557390000|2022-03-29 12:36:30|1156|1155|1156|1155|1156|1155|1155.5|1155|1289
1648557400000|2022-03-29 12:36:40|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|331
1648557450000|2022-03-29 12:37:30|1155|1154|1155|1154|1155|1154.5|1155|1154|1608
1648557460000|2022-03-29 12:37:40|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|230
1648557500000|2022-03-29 12:38:20|||||||||9907
1648557510000|2022-03-29 12:38:30|1155|1154|1155.5|1154.5|1155.5|1154.5|1155|1154|398
1648557530000|2022-03-29 12:38:50|||||||||967
1648557540000|2022-03-29 12:39:00|1156|1155|1156|1155|1156|1155|1155.5|1154.5|336
1648557550000|2022-03-29 12:39:10|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|78
1648557560000|2022-03-29 12:39:20|||||||||1473
1648557570000|2022-03-29 12:39:30|||||||||44
1648557590000|2022-03-29 12:39:50||1155||1155||1155||1155|176
1648557610000|2022-03-29 12:40:10||1154.5||1154.5||1154.5||1154.5|928
1648557620000|2022-03-29 12:40:20|1156|1155|1157|1156|1157|1156|1156|1154.5|2894
1648557630000|2022-03-29 12:40:30|||||||||1708
1648557640000|2022-03-29 12:40:40|||||||||580
1648557650000|2022-03-29 12:40:50|1157.5|1156.5|1159|1157|1159|1157|1157.5|1156.5|7755
1648557660000|2022-03-29 12:41:00|||||||||4
1648557690000|2022-03-29 12:41:30|||||||||21
1648557700000|2022-03-29 12:41:40|1158||1158||1158||1158||1365
1648557710000|2022-03-29 12:41:50|1158.5|1157.5|1158.5|1157.5|1159|1157.5|1158.5|1157.5|0
1648557720000|2022-03-29 12:42:00|1158|1158|1159|1158|1159|1158|1158|1158|1585
1648557730000|2022-03-29 12:42:10|1159.5||1159||1159.5||1159||629
1648557740000|2022-03-29 12:42:20|1159.5|1159|1162|1160|1162.5|1160|1159.5|1158|2363
1648557750000|2022-03-29 12:42:30|1162.5|1161|1165|1164|1166.5|1164.5|1162.5|1161|2848
1648557760000|2022-03-29 12:42:40|1165.5|1164.5|1166|1165|1166.5|1165.5|1165.5|1164.5|2088
1648557770000|2022-03-29 12:42:50|1166.5|1166|1167.5|1167|1168.5|1167|1166.5|1166|1438
1648557780000|2022-03-29 12:43:00|1168|1167.5|1168.5|1167.5|1169|1168|1168|1167|4823
1648557790000|2022-03-29 12:43:10|1168|1167|1168.5|1167.5|1168.5|1168|1168|1167|2022
1648557800000|2022-03-29 12:43:20||1168||1167.5||1168||1167.5|1186
1648557810000|2022-03-29 12:43:30|1169|1168.5|1168.5|1167.5|1169|1168.5|1168.5|1167.5|353
1648557820000|2022-03-29 12:43:40|||||||||10
1648557830000|2022-03-29 12:43:50|||||||||216
1648557850000|2022-03-29 12:44:10|||||||||1904
1648557870000|2022-03-29 12:44:30|1168|1168|1171.5|1170|1173|1171|1168|1168|6902
1648557880000|2022-03-29 12:44:40|1172||1172||1172||1172||139
1648557890000|2022-03-29 12:44:50|1173|1170.5|1174.5|1173.5|1175|1174|1173|1170.5|2563
1648557900000|2022-03-29 12:45:00|1175|1174|1174.5|1173|1175|1174|1174|1173|2567
1648557910000|2022-03-29 12:45:10|1174|1172.5|1172.5|1170.5|1174|1172.5|1172.5|1170.5|9367
1648557920000|2022-03-29 12:45:20||1171||1171||1171||1171|241
1648557930000|2022-03-29 12:45:30|1171.5|1170.5|1171.5|1170|1171.5|1170.5|1170.5|1169|1461
1648557950000|2022-03-29 12:45:50|||||||||3201
1648557960000|2022-03-29 12:46:00|||||||||7777
1648557970000|2022-03-29 12:46:10|1171|1169.5|1169.5|1168|1171|1170|1169|1167|1820
1648557980000|2022-03-29 12:46:20|1170|1168.5|1170|1168.5|1171|1170.5|1169.5|1168.5|4107
1648558010000|2022-03-29 12:46:50|||||||||557
1648558020000|2022-03-29 12:47:00|1169.5|1168|1168|1167|1169.5|1168|1168|1167|1676
1648558030000|2022-03-29 12:47:10|1168.5|1167.5|1169.5|1168|1169.5|1168|1168.5|1167.5|848
1648558040000|2022-03-29 12:47:20|1169||1169||1169.5||1169||0
1648558060000|2022-03-29 12:47:40|1168.5|1167.5|1168.5|1167|1168.5|1167.5|1168.5|1167|2704
1648558070000|2022-03-29 12:47:50|1168|1167.5|1166.5|1165.5|1168|1167.5|1166.5|1165|2591
1648558080000|2022-03-29 12:48:00|1167|1166.5|1168.5|1167|1168.5|1167|1167|1166.5|1769
1648558100000|2022-03-29 12:48:20|1168|1166.5|1166|1164.5|1168|1166.5|1166|1164|1519
1648558110000|2022-03-29 12:48:30|1166.5|1165|1166.5|1164.5|1167.5|1167|1166.5|1164.5|1141
1648558120000|2022-03-29 12:48:40||1165||1164.5||1165||1164.5|445
1648558130000|2022-03-29 12:48:50|1167|1165|1167|1165.5|1167|1166|1167|1165|819
1648558140000|2022-03-29 12:49:00|1166.5|1165|1166.5|1165|1166.5|1165|1166.5|1164.5|1868
1648558150000|2022-03-29 12:49:10||1164.5||1165||1165||1164.5|0
1648558160000|2022-03-29 12:49:20|||||||||1
1648558190000|2022-03-29 12:49:50||1165.5||1165.5||1165.5||1165.5|0
1648558200000|2022-03-29 12:50:00|1166|1165|1166|1165|1166|1165|1166|1164.5|503
1648558240000|2022-03-29 12:50:40|1166.5|1165.5|1166.5|1165|1167|1166|1166.5|1165|962
1648558260000|2022-03-29 12:51:00||1164.5||1164.5||1164.5||1164.5|175
1648558270000|2022-03-29 12:51:10|||||||||150
1648558320000|2022-03-29 12:52:00|1167|1165.5|1167|1166|1167|1166|1166.5|1165|995
1648558330000|2022-03-29 12:52:10|1166.5|1165.5|1167|1165|1167|1165.5|1166.5|1164.5|782
1648558340000|2022-03-29 12:52:20|1166.5||1166.5||1166.5||1166.5||0
1648558360000|2022-03-29 12:52:40||1164.5||1164.5||1164.5||1164.5|246
1648558400000|2022-03-29 12:53:20|||||||||150
1648558410000|2022-03-29 12:53:30|1166|1164|1163|1161.5|1166|1164|1162.5|1161.5|3673
1648558420000|2022-03-29 12:53:40|1162.5||1162.5||1162.5||1162.5||0
1648558430000|2022-03-29 12:53:50|1162|1161|1161.5|1160|1162|1161|1161.5|1160|698
1648558440000|2022-03-29 12:54:00|1162|1160.5|1163|1161.5|1163.5|1161.5|1162|1160.5|1310
1648558450000|2022-03-29 12:54:10|1163.5|1162|1163.5|1162|1163.5|1162|1163.5|1161.5|769
1648558460000|2022-03-29 12:54:20|1164|1162.5|1164.5|1162.5|1165|1163.5|1164|1162.5|600
1648558510000|2022-03-29 12:55:10|||||||||1
1648558520000|2022-03-29 12:55:20|1165|1163|1166.5|1164.5|1166.5|1164.5|1165|1163|540
1648558550000|2022-03-29 12:55:50|1166|1164|1165.5|1163.5|1166.5|1164|1165.5|1163.5|186
1648558600000|2022-03-29 12:56:40|||||||||91
1648558610000|2022-03-29 12:56:50||1164||1164||1164||1164|0
1648558620000|2022-03-29 12:57:00||1163.5||1164||1164||1163.5|0
1648558630000|2022-03-29 12:57:10|||||||||316
1648558660000|2022-03-29 12:57:40|||||||||318
1648558710000|2022-03-29 12:58:30|1166|1164.5|1166.5|1165|1167|1166|1166|1164.5|984
1648558730000|2022-03-29 12:58:50|||||||||483
1648558740000|2022-03-29 12:59:00|1167|1165.5|1167|1165.5|1167|1165.5|1167|1165.5|532
1648558750000|2022-03-29 12:59:10|1167.5|1166.5|1167.5|1166|1168.5|1166.5|1167.5|1166|674
1648558760000|2022-03-29 12:59:20||1165.5||1165.5||1166||1165.5|923
1648558780000|2022-03-29 12:59:40|1168|1166|1168|1167|1168|1167|1168|1165.5|813
1648558790000|2022-03-29 12:59:50|1168.5|1168|1172|1169.5|1172|1170|1168.5|1167.5|3573
1648558800000|2022-03-29 13:00:00||1170||1170||1170||1170|746
1648558810000|2022-03-29 13:00:10|1171.5|1169.5|1170.5|1168.5|1171.5|1169.5|1170.5|1168.5|1767
1648558820000|2022-03-29 13:00:20|1169|1168|1170.5|1169|1170.5|1169|1169|1168|502
1648558830000|2022-03-29 13:00:30||1168.5||1168.5||1169||1168.5|0
1648558860000|2022-03-29 13:01:00|1170||1170||1170||1170||0
1648558870000|2022-03-29 13:01:10|1169.5|1168|1170|1168|1170|1168|1169|1167.5|2903
1648558880000|2022-03-29 13:01:20|1170.5|1168.5|1170|1168.5|1170.5|1169|1170|1168.5|839
1648558930000|2022-03-29 13:02:10|1169.5|1168|1169.5|1168|1169.5|1168|1169.5|1167.5|994
1648558940000|2022-03-29 13:02:20|1169|1168.5|1169|1167.5|1169|1168.5|1168.5|1167.5|465
1648558970000|2022-03-29 13:02:50|||||||||75
1648559000000|2022-03-29 13:03:20|1169.5|1168|1169|1167.5|1170|1169.5|1169|1167.5|2894
1648559020000|2022-03-29 13:03:40|1168.5|1167|1168.5|1167|1168.5|1167|1168|1167|746
1648559080000|2022-03-29 13:04:40|1169|1167.5|1169|1167|1169.5|1167.5|1168.5|1167|1650
1648559090000|2022-03-29 13:04:50||1167.5||1167.5||1167.5||1167.5|0
1648559100000|2022-03-29 13:05:00|1169.5|1168|1169.5|1168|1170|1169.5|1169|1168|872
1648559110000|2022-03-29 13:05:10|1170|1168.5|1169.5|1168|1170|1168.5|1169.5|1168|505
1648559120000|2022-03-29 13:05:20|1169|1167.5|1168.5|1167|1169.5|1167.5|1168.5|1167|1969
1648559130000|2022-03-29 13:05:30|1168|1166.5|1167.5|1166|1168.5|1166.5|1167.5|1166|1290
1648559140000|2022-03-29 13:05:40|1167|1165.5|1167|1165.5|1167.5|1165.5|1167|1165.5|570
1648559150000|2022-03-29 13:05:50|1167.5|1166|1167.5|1166|1167.5|1166|1167.5|1166|643
1648559160000|2022-03-29 13:06:00||1166.5||1166.5||1166.5||1166.5|0
1648559170000|2022-03-29 13:06:10|1168|1167|1168.5|1167.5|1168.5|1168|1167.5|1167|1316
1648559180000|2022-03-29 13:06:20|1168|1166.5|1168|1166.5|1168|1166.5|1168|1166.5|165
1648559190000|2022-03-29 13:06:30||1167||1166.5||1167||1166.5|224
1648559210000|2022-03-29 13:06:50|1167.5|1166|1165|1163.5|1167.5|1166|1165|1163.5|1733
1648559220000|2022-03-29 13:07:00|1164.5|1163|1164.5|1163|1164.5|1163|1164|1163|175
1648559230000|2022-03-29 13:07:10|||||||||127
1648559280000|2022-03-29 13:08:00|1164|1163.5|1164.5|1163|1164.5|1164|1164|1163|580
1648559300000|2022-03-29 13:08:20|1165|1163.5|1165|1164|1165.5|1164.5|1165|1163|1001
1648559310000|2022-03-29 13:08:30|1164|1163.5|1165|1163|1165|1164|1164|1163|424
1648559330000|2022-03-29 13:08:50|1164.5||1164||1164.5||1164||93
1648559340000|2022-03-29 13:09:00|1163.5|1163.5|1163.5|1162|1163.5|1163.5|1163.5|1162|1967
1648559360000|2022-03-29 13:09:20|1162.5|1161.5|1159|1158|1163.5|1161.5|1159|1158|13492
1648559370000|2022-03-29 13:09:30|1159.5|1158.5|1158.5|1157|1159.5|1158.5|1158|1157|2729
1648559380000|2022-03-29 13:09:40|1158|1157.5|1159|1157.5|1159|1158.5|1158|1157.5|1831
1648559390000|2022-03-29 13:09:50|1158.5||1158.5||1158.5||1158.5||139
1648559400000|2022-03-29 13:10:00|1159||1159||1159||1159||209
1648559410000|2022-03-29 13:10:10|||||||||53
1648559420000|2022-03-29 13:10:20|||||||||101
1648559440000|2022-03-29 13:10:40|1158.5|1157|1158|1157|1159|1157|1158|1157|1378
1648559450000|2022-03-29 13:10:50|1157.5|1157.5|1158|1157|1158.5|1157.5|1157.5|1156.5|3308
1648559470000|2022-03-29 13:11:10|||||||||100
1648559480000|2022-03-29 13:11:20|1159|1158|1159|1157.5|1159|1158|1158|1157|873
1648559500000|2022-03-29 13:11:40|1159.5|1158|1160|1159|1160|1159|1159|1158|673
1648559510000|2022-03-29 13:11:50|1159.5|1159.5|1160.5|1159.5|1162|1161|1159.5|1159|2515
1648559520000|2022-03-29 13:12:00|1161|1160|1161|1159.5|1161|1160|1161|1159.5|27
1648559530000|2022-03-29 13:12:10|1161.5|1160|1162.5|1161|1163.5|1161|1161|1159.5|855
1648559540000|2022-03-29 13:12:20|1163|1161.5|1163|1161|1164.5|1162|1163|1161|787
1648559550000|2022-03-29 13:12:30||1161.5||1161.5||1161.5||1161.5|0
1648559560000|2022-03-29 13:12:40||1162||1162||1162||1162|0
1648559570000|2022-03-29 13:12:50|1163.5||1163.5||1163.5||1163||405
1648559580000|2022-03-29 13:13:00||1162.5||1162.5||1162.5||1162.5|0
1648559600000|2022-03-29 13:13:20||1162||1162||1162||1162|808
1648559610000|2022-03-29 13:13:30||1162.5||1162.5||1162.5||1162.5|910
1648559620000|2022-03-29 13:13:40|1164.5|1163|1164.5|1162.5|1166|1163.5|1164.5|1162.5|553
1648559640000|2022-03-29 13:14:00||1163||1163||1163||1163|213
1648559650000|2022-03-29 13:14:10|1165|1163.5|1164.5|1163.5|1165|1164|1164.5|1163|2242
1648559660000|2022-03-29 13:14:20|1165||1164.5||1165||1164.5||434
1648559670000|2022-03-29 13:14:30|1164|1163|1165|1163.5|1165|1163.5|1163.5|1162.5|1933
1648559680000|2022-03-29 13:14:40||1164||1164||1164||1164|0
1648559690000|2022-03-29 13:14:50|||||||||110
1648559720000|2022-03-29 13:15:20|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|820
1648559750000|2022-03-29 13:15:50|1165||1165.5||1165.5||1165||92
1648559770000|2022-03-29 13:16:10|1165||1165.5||1165.5||1165||36
1648559780000|2022-03-29 13:16:20|1166|1164|1164.5|1163.5|1166.5|1164.5|1164.5|1163|2695
1648559810000|2022-03-29 13:16:50|||||||||160
1648559820000|2022-03-29 13:17:00|||||||||215
1648559830000|2022-03-29 13:17:10|1164||1164.5||1164.5||1164||793
1648559840000|2022-03-29 13:17:20|1165|1164|1165|1164|1165|1164|1165|1164|612
1648559850000|2022-03-29 13:17:30|||||||||160
1648559890000|2022-03-29 13:18:10|1165.5|1164.5|1167.5|1165.5|1167.5|1166|1165.5|1164.5|1532
1648559900000|2022-03-29 13:18:20|1168|1166.5|1168.5|1166.5|1169|1166.5|1168|1166.5|140
1648559910000|2022-03-29 13:18:30|1168||1168||1168||1168||0
1648559940000|2022-03-29 13:19:00||1167||1167||1167||1166.5|0
1648559980000|2022-03-29 13:19:40|1167.5|1166.5|1166.5|1165|1167.5|1166.5|1166.5|1165|2184
1648560010000|2022-03-29 13:20:10|1166|1164.5|1166|1164.5|1166.5|1165|1165.5|1164.5|731
1648560020000|2022-03-29 13:20:20|1165.5|1165|1165.5|1164.5|1165.5|1165|1165.5|1164.5|0
1648560030000|2022-03-29 13:20:30|1165|1165|1165.5|1164.5|1166|1165|1165|1164.5|902
1648560090000|2022-03-29 13:21:30|1166|1165|1166|1165|1166.5|1165|1165.5|1165|1521
1648560100000|2022-03-29 13:21:40|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|256
1648560130000|2022-03-29 13:22:10|||||||||240
1648560160000|2022-03-29 13:22:40|1165|1164|1167|1166|1168|1166|1165|1164|4267
1648560170000|2022-03-29 13:22:50|1167.5|1166.5|1167|1166.5|1168|1167|1166.5|1165|1863
1648560180000|2022-03-29 13:23:00||1166||1166||1166||1166|3
1648560200000|2022-03-29 13:23:20|||||||||99
1648560210000|2022-03-29 13:23:30|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|398
1648560240000|2022-03-29 13:24:00|1167|1166|1168.5|1167.5|1169|1167.5|1167|1166|14354
1648560250000|2022-03-29 13:24:10|1169|1168|1169.5|1168|1170.5|1168|1169|1168|213
1648560280000|2022-03-29 13:24:40|||||||||17101
1648560290000|2022-03-29 13:24:50|||||||||17528
1648560300000|2022-03-29 13:25:00||1168.5||1168||1168.5||1168|554
1648560370000|2022-03-29 13:26:10|1169|1167.5|1168.5|1167.5|1169|1168|1168.5|1167.5|2819
1648560420000|2022-03-29 13:27:00|||||||||84
1648560440000|2022-03-29 13:27:20|||||||||214
1648560450000|2022-03-29 13:27:30|1169|1168|1170|1168.5|1170.5|1168.5|1169|1168|5236
1648560490000|2022-03-29 13:28:10|||||||||245
1648560500000|2022-03-29 13:28:20|1169.5|1168|1169.5|1168|1170|1168.5|1169|1168|4129
1648560510000|2022-03-29 13:28:30|1170|1168.5|1170|1168.5|1170|1169.5|1169.5|1168.5|1185
1648560520000|2022-03-29 13:28:40|||||||||214
1648560570000|2022-03-29 13:29:30|1171|1169|1173|1171|1173|1171.5|1170|1169|1508
1648560580000|2022-03-29 13:29:40|1172.5||1172.5||1172.5||1172.5||500
1648560590000|2022-03-29 13:29:50|1173|1171.5|1172.5|1171.5|1173|1172|1172|1171.5|1162
1648560600000|2022-03-29 13:30:00|1173|1172|1173|1171.5|1173.5|1172|1172.5|1171.5|409
1648560620000|2022-03-29 13:30:20|1173.5|1171|1175|1173|1175|1173.5|1173|1171|2015
1648560630000|2022-03-29 13:30:30|1174.5|1172.5|1174|1172.5|1175|1172.5|1174|1172.5|587
1648560640000|2022-03-29 13:30:40|1174.5|1173|1175|1173.5|1175|1173.5|1174.5|1172.5|410
1648560650000|2022-03-29 13:30:50|1174.5|1173|1174.5|1173|1175|1173|1174.5|1173|393
1648560660000|2022-03-29 13:31:00|1175|1173.5|1174.5|1173|1176.5|1174.5|1174.5|1173|2278
1648560670000|2022-03-29 13:31:10|1175|1173.5|1175|1173.5|1175|1173.5|1175|1173|258
1648560680000|2022-03-29 13:31:20|1175.5|1174|1175.5|1173.5|1175.5|1174.5|1175.5|1173.5|366
1648560690000|2022-03-29 13:31:30|1175|1173|1175|1173|1175|1173|1175|1173|213
1648560720000|2022-03-29 13:32:00|1174.5|1173.5|1174.5|1173|1174.5|1173.5|1173.5|1172.5|1273
1648560730000|2022-03-29 13:32:10|1174|1172.5|1173|1171|1174|1172.5|1172|1171|5278
1648560750000|2022-03-29 13:32:30|||||||||99
1648560790000|2022-03-29 13:33:10|||||||||929
1648560810000|2022-03-29 13:33:30|1174|1171.5|1172.5|1171|1175|1173|1172|1171|3014
1648560820000|2022-03-29 13:33:40|1172|1170.5|1171.5|1169.5|1172|1170.5|1171.5|1169.5|978
1648560830000|2022-03-29 13:33:50||1170||1169.5||1170||1169.5|0
1648560840000|2022-03-29 13:34:00|1172.5|1170|1172.5|1170.5|1172.5|1171|1172.5|1170|2404
1648560850000|2022-03-29 13:34:10|1172||1172||1172||1172||236
1648560870000|2022-03-29 13:34:30|1171.5|1170|1171|1170|1171.5|1170|1171|1170|15
1648560880000|2022-03-29 13:34:40||1169.5||1169.5||1169.5||1169.5|9
1648560900000|2022-03-29 13:35:00|1171.5|1170|1171.5|1169.5|1172.5|1171.5|1171|1169.5|1247
1648560910000|2022-03-29 13:35:10|1171|1170|1171|1169.5|1171|1170|1171|1169.5|902
1648560940000|2022-03-29 13:35:40|1170.5|1169|1170|1168.5|1170.5|1169|1170|1168.5|1375
1648560950000|2022-03-29 13:35:50|1169.5|1168|1169.5|1168|1169.5|1168|1169|1168|1029
1648560960000|2022-03-29 13:36:00|1169||1169||1169||1169||386
1648560970000|2022-03-29 13:36:10|1169.5|1168.5|1171|1169.5|1171|1170|1169.5|1168|1325
1648560980000|2022-03-29 13:36:20|1170||1171||1171||1170||24
1648560990000|2022-03-29 13:36:30|1171.5|1170|1172.5|1171|1172.5|1171|1171.5|1170|1284
1648561000000|2022-03-29 13:36:40|1172|1170.5|1171|1170|1172|1171|1170.5|1169|3170
1648561020000|2022-03-29 13:37:00|1170.5|1169.5|1171|1169.5|1171|1169.5|1170.5|1169|270
1648561030000|2022-03-29 13:37:10|1170.5|1169|1170.5|1169|1170.5|1169|1170.5|1169|2
1648561040000|2022-03-29 13:37:20|1170|1168.5|1169.5|1168|1170|1168.5|1169|1168|5371
1648561050000|2022-03-29 13:37:30|1169|1167.5|1168.5|1167|1169|1167.5|1168.5|1167|173
1648561070000|2022-03-29 13:37:50|1167.5||1168.5||1168.5||1167.5||50
1648561080000|2022-03-29 13:38:00|1167.5|1166.5|1168|1166.5|1168.5|1166.5|1167.5|1166.5|37882
1648561090000|2022-03-29 13:38:10|||||||||2
1648561140000|2022-03-29 13:39:00|1167.5|1166|1167.5|1166|1167.5|1167|1166.5|1165.5|3130
1648561150000|2022-03-29 13:39:10||1165.5||1165.5||1165.5||1165.5|0
1648561170000|2022-03-29 13:39:30|1167|1166|1167|1166|1167|1166|1166.5|1166|1853
1648561180000|2022-03-29 13:39:40|1168|1166.5|1168.5|1167.5|1168.5|1167.5|1167.5|1166.5|4048
1648561200000|2022-03-29 13:40:00|1168|1167|1168|1167|1169|1167.5|1168|1167|1970
1648561210000|2022-03-29 13:40:10|||||||||1454
1648561240000|2022-03-29 13:40:40|1167.5|1166|1166|1164.5|1167.5|1166|1166|1164.5|7815
1648561260000|2022-03-29 13:41:00|||||||||111
1648561300000|2022-03-29 13:41:40||1165||1165||1165||1165|0
1648561310000|2022-03-29 13:41:50||1164.5||1164.5||1164.5||1164.5|0
1648561320000|2022-03-29 13:42:00|||||||||78
1648561330000|2022-03-29 13:42:10|1164|1163.5|1166|1164.5|1166|1164.5|1164|1163.5|1808
1648561350000|2022-03-29 13:42:30|1166.5|1165|1166.5|1165|1167|1166|1166|1165|935
1648561360000|2022-03-29 13:42:40|1166||1166.5||1166.5||1166||148
1648561370000|2022-03-29 13:42:50|1167|1165.5|1167.5|1166.5|1167.5|1166.5|1166.5|1165.5|1291
1648561380000|2022-03-29 13:43:00|1168|1167|1169|1168|1169|1168|1168|1167|951
1648561390000|2022-03-29 13:43:10|1169.5|1169|1169|1168|1169.5|1169|1168|1167.5|1536
1648561400000|2022-03-29 13:43:20|||||||||1471
1648561410000|2022-03-29 13:43:30|||||||||1
1648561430000|2022-03-29 13:43:50|1168.5|1167.5|1168.5|1167|1168.5|1167.5|1168.5|1167|2474
1648561440000|2022-03-29 13:44:00|||||||||577
1648561460000|2022-03-29 13:44:20|||||||||1
1648561480000|2022-03-29 13:44:40|1169|1167.5|1170|1168.5|1170|1168.5|1169|1167|835
1648561490000|2022-03-29 13:44:50|1169.5|1168|1169.5|1168|1169.5|1168|1169|1168|13690
1648561510000|2022-03-29 13:45:10|||||||||361
1648561520000|2022-03-29 13:45:20|1170|1168.5|1170|1168.5|1170|1168.5|1170|1168.5|345
1648561540000|2022-03-29 13:45:40|1170.5|1169|1170.5|1169|1170.5|1169.5|1170.5|1168.5|727
1648561560000|2022-03-29 13:46:00|1170|1168.5|1170|1168.5|1170|1168.5|1170|1168.5|1842
1648561570000|2022-03-29 13:46:10|||||||||1250
1648561600000|2022-03-29 13:46:40|1170.5|1169|1170.5|1169|1170.5|1169.5|1170|1168.5|1275
1648561610000|2022-03-29 13:46:50|||||||||68
1648561630000|2022-03-29 13:47:10|1170|1168.5|1169.5|1168.5|1170|1169|1169|1168|3067
1648561640000|2022-03-29 13:47:20|1169|1169|1170.5|1169.5|1170.5|1170|1169|1169|596
1648561650000|2022-03-29 13:47:30|||||||||61
1648561660000|2022-03-29 13:47:40|1171|1170|1171.5|1170|1171.5|1170.5|1170.5|1169.5|668
1648561670000|2022-03-29 13:47:50|1172|1170.5|1172|1170.5|1172|1170.5|1172|1170.5|433
1648561680000|2022-03-29 13:48:00|1172.5|1171|1172.5|1171.5|1172.5|1171.5|1172.5|1171|1046
1648561690000|2022-03-29 13:48:10|1172|1171|1172|1171|1172|1171|1172|1171|152
1648561700000|2022-03-29 13:48:20|1171.5|1170.5|1170.5|1169.5|1171.5|1171|1170.5|1169|3316
1648561720000|2022-03-29 13:48:40|1170|1169|1170.5|1169.5|1170.5|1169.5|1170|1169|1641
1648561730000|2022-03-29 13:48:50|||||||||8695
1648561740000|2022-03-29 13:49:00|1171|1170|1170.5|1169.5|1171|1170.5|1170|1169.5|3223
1648561760000|2022-03-29 13:49:20|1170|1169|1170|1169|1170|1169|1170|1169|971
1648561770000|2022-03-29 13:49:30|1169.5|1168.5|1169.5|1168.5|1169.5|1169|1169.5|1168.5|3937
1648561780000|2022-03-29 13:49:40|1169|1168|1169|1168|1169|1168|1169|1168|5
1648561800000|2022-03-29 13:50:00|1168.5|1167.5|1168.5|1167.5|1168.5|1167.5|1168.5|1167.5|1089
1648561810000|2022-03-29 13:50:10|||||||||50
1648561820000|2022-03-29 13:50:20|1169.5|1168|1169.5|1168|1169.5|1168.5|1168.5|1168|1331
1648561860000|2022-03-29 13:51:00|||||||||2267
1648561920000|2022-03-29 13:52:00|||||||||820
1648561930000|2022-03-29 13:52:10|1169||1169||1169||1169||358
1648561940000|2022-03-29 13:52:20|1169.5|1168.5|1169.5|1168.5|1170|1168.5|1169.5|1168.5|2618
1648561950000|2022-03-29 13:52:30|1170|1169|1170.5|1169.5|1171.5|1170.5|1170|1168.5|1469
1648561970000|2022-03-29 13:52:50|1171|1170.5|1171.5|1170|1172|1171|1171|1169.5|512
1648561980000|2022-03-29 13:53:00|1171|1169.5|1171|1169.5|1171|1169.5|1171|1169.5|1350
1648561990000|2022-03-29 13:53:10|1170.5|1169|1170|1168.5|1170.5|1169|1170|1168.5|1904
1648562020000|2022-03-29 13:53:40|||||||||44
1648562040000|2022-03-29 13:54:00|1169.5||1169.5||1169.5||1169.5||1145
1648562050000|2022-03-29 13:54:10|1169||1169.5||1169.5||1169||299
1648562060000|2022-03-29 13:54:20|||||||||1220
1648562070000|2022-03-29 13:54:30|1169|1168|1169.5|1168.5|1169.5|1168.5|1168.5|1167.5|5949
1648562100000|2022-03-29 13:55:00|||||||||574
1648562110000|2022-03-29 13:55:10|||||||||22
1648562120000|2022-03-29 13:55:20|1169|1168|1169|1168|1169|1168|1169|1168|891
1648562130000|2022-03-29 13:55:30|1169.5|1168.5|1171|1170|1171|1170|1169.5|1168|2683
1648562140000|2022-03-29 13:55:40|1170.5|1169.5|1170|1168.5|1170.5|1169.5|1170|1168.5|918
1648562150000|2022-03-29 13:55:50|||||||||101
1648562160000|2022-03-29 13:56:00|1169.5|1168|1169.5|1168.5|1170|1168.5|1169|1168|1710
1648562180000|2022-03-29 13:56:20|||||||||214
1648562190000|2022-03-29 13:56:30|1170|1169|1170.5|1169.5|1170.5|1169.5|1170|1169|1044
1648562210000|2022-03-29 13:56:50|1171|1170|1171|1170|1171|1170|1171|1170|648
1648562220000|2022-03-29 13:57:00|||||||||180
1648562230000|2022-03-29 13:57:10|1170|1169.5|1170.5|1169.5|1171|1170|1170|1169.5|1975
1648562240000|2022-03-29 13:57:20|1170|1169|1170|1169|1170|1169|1170|1169|148
1648562260000|2022-03-29 13:57:40|||||||||9
1648562280000|2022-03-29 13:58:00|1169|1168.5|1169|1168|1169.5|1169|1168.5|1168|6424
1648562290000|2022-03-29 13:58:10|1168.5||1168.5||1169||1168.5||369
1648562300000|2022-03-29 13:58:20|1168|1167.5|1168.5|1167.5|1168.5|1168|1168|1167.5|1299
1648562310000|2022-03-29 13:58:30|1168|1168|1169|1168|1169|1168|1168|1168|499
1648562320000|2022-03-29 13:58:40|1168.5|1167.5|1168|1167.5|1168.5|1167.5|1168|1167.5|0
1648562350000|2022-03-29 13:59:10|1168.5|1168|1169|1168|1169|1168|1168.5|1168|715
1648562370000|2022-03-29 13:59:30|||||||||181
1648562390000|2022-03-29 13:59:50|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|357
1648562400000|2022-03-29 14:00:00|||||||||53
1648562420000|2022-03-29 14:00:20|1170|1169|1169.5|1169|1170|1169|1169.5|1169|8318
1648562430000|2022-03-29 14:00:30|1170||1170||1170.5||1170||1029
1648562460000|2022-03-29 14:01:00|1169.5|1168.5|1169.5|1168.5|1169.5|1169|1169.5|1168.5|1058
1648562470000|2022-03-29 14:01:10|1169||1169.5||1169.5||1169||353
1648562520000|2022-03-29 14:02:00|||||||||214
1648562590000|2022-03-29 14:03:10|1169|1169|1169.5|1168.5|1169.5|1169|1169|1168.5|3873
1648562620000|2022-03-29 14:03:40|1169|1168|1169.5|1168.5|1169.5|1168.5|1169|1168|1677
1648562630000|2022-03-29 14:03:50|||||||||8695
1648562640000|2022-03-29 14:04:00|1169|1168|1168.5|1167.5|1169|1168|1168|1167|4033
1648562660000|2022-03-29 14:04:20|1168||1168.5||1168.5||1168||33
1648562700000|2022-03-29 14:05:00|||||||||278
1648562730000|2022-03-29 14:05:30|1169|1168|1169|1167.5|1169|1168|1169|1167.5|629
1648562760000|2022-03-29 14:06:00|1169.5|1168|1170|1168.5|1170|1168.5|1169.5|1168|2605
1648562770000|2022-03-29 14:06:10|1169.5|1168|1168.5|1168|1170|1168.5|1168.5|1167.5|3496
1648562800000|2022-03-29 14:06:40|1168|1167.5|1168|1167|1168.5|1168|1167.5|1166.5|2053
1648562810000|2022-03-29 14:06:50|1168.5|1167.5|1169|1168.5|1169.5|1168.5|1168.5|1167.5|1776
1648562840000|2022-03-29 14:07:20|1169.5||1169.5||1169.5||1169.5||179
1648562860000|2022-03-29 14:07:40|1169|1168|1169|1168|1169|1168|1169|1168|818
1648562880000|2022-03-29 14:08:00|1168.5|1167.5|1168.5|1167|1169|1168|1168.5|1167|1092
1648562930000|2022-03-29 14:08:50||1167.5||1167.5||1167.5||1167.5|580
1648562940000|2022-03-29 14:09:00|1169|1168|1169|1168|1169.5|1168|1168.5|1168|1475
1648562950000|2022-03-29 14:09:10|||||||||171
1648562960000|2022-03-29 14:09:20||1167.5||1167.5||1167.5||1167.5|0
1648562970000|2022-03-29 14:09:30|||||||||164
1648563000000|2022-03-29 14:10:00||1168||1167.5||1168||1167.5|175
1648563020000|2022-03-29 14:10:20|1168.5||1168.5||1168.5||1168.5||0
1648563030000|2022-03-29 14:10:30|1168|1167|1168|1167.5|1168.5|1167.5|1168|1167|985
1648563040000|2022-03-29 14:10:40|1167.5|1167|1163|1162|1168|1167|1163|1162|6990
1648563050000|2022-03-29 14:10:50|1162.5|1161.5|1162.5|1161|1163|1161.5|1162.5|1161|276
1648563060000|2022-03-29 14:11:00|1162||1162||1162.5||1162||1030
1648563070000|2022-03-29 14:11:10|1161.5|1160.5|1161|1160|1161.5|1160.5|1161|1159.5|2208
1648563080000|2022-03-29 14:11:20|1161.5|1160.5|1161.5|1160|1162|1160.5|1161|1160|1580
1648563110000|2022-03-29 14:11:50|1161|1160.5|1160|1159|1161|1160.5|1160|1159|2127
1648563120000|2022-03-29 14:12:00|1160.5||1160.5||1160.5||1160.5||558
1648563140000|2022-03-29 14:12:20||1159.5||1159.5||1159.5||1159.5|0
1648563160000|2022-03-29 14:12:40|1161|1160|1161|1159.5|1161|1160.5|1161|1159.5|456
1648563170000|2022-03-29 14:12:50|||||||||5
1648563190000|2022-03-29 14:13:10|1160.5||1161||1161||1160.5||0
1648563210000|2022-03-29 14:13:30||1160||1159.5||1160||1159.5|0
1648563220000|2022-03-29 14:13:40|1161.5|1160|1161.5|1161|1162|1161|1161|1160|3169
1648563230000|2022-03-29 14:13:50||1160.5||1160.5||1161||1160.5|370
1648563250000|2022-03-29 14:14:10|1161|1160|1160.5|1160|1161|1160|1160|1159.5|3242
1648563260000|2022-03-29 14:14:20||1159.5||1159.5||1159.5||1159.5|0
1648563270000|2022-03-29 14:14:30|1161|1160|1161.5|1160|1161.5|1160|1160.5|1160|1020
1648563290000|2022-03-29 14:14:50|||||||||7
1648563320000|2022-03-29 14:15:20|1161|1159.5|1160|1159.5|1161|1159.5|1160|1159.5|176
1648563340000|2022-03-29 14:15:40|1160.5||1160.5||1160.5||1160.5||60
1648563350000|2022-03-29 14:15:50|1160|1158.5|1159.5|1159|1160|1159|1159.5|1158.5|792
1648563360000|2022-03-29 14:16:00|1160|1159.5|1161|1159.5|1161|1160.5|1160|1159.5|4602
1648563370000|2022-03-29 14:16:10|1160.5||1160||1160.5||1160||882
1648563380000|2022-03-29 14:16:20||1159||1159||1159.5||1159|1051
1648563410000|2022-03-29 14:16:50|1159.5|1158.5|1159|1158|1159.5|1159|1158.5|1156.5|2984
1648563420000|2022-03-29 14:17:00|1158.5|1157.5|1158.5|1157.5|1159|1157.5|1158.5|1157.5|27
1648563430000|2022-03-29 14:17:10|1159|1158|1159.5|1158|1159.5|1158|1159|1158|1748
1648563440000|2022-03-29 14:17:20|1158.5||1159.5||1159.5||1158.5||326
1648563450000|2022-03-29 14:17:30|1160|1158.5|1161.5|1160|1161.5|1160.5|1160|1158|2911
1648563460000|2022-03-29 14:17:40|1160.5||1161.5||1161.5||1160.5||322
1648563470000|2022-03-29 14:17:50||1160.5||1160.5||1160.5||1160|0
1648563480000|2022-03-29 14:18:00|1161|1160|1160|1158.5|1161|1160|1160|1158.5|2703
1648563490000|2022-03-29 14:18:10||1159||1158.5||1159||1158.5|150
1648563500000|2022-03-29 14:18:20|1160.5|1159|1161.5|1160|1161.5|1161|1160.5|1159|2110
1648563510000|2022-03-29 14:18:30|1161||1161||1161||1161||0
1648563540000|2022-03-29 14:19:00|1160|1159|1160|1159|1160|1159|1160|1158.5|237
1648563560000|2022-03-29 14:19:20|1161||1160||1161||1160||0
1648563590000|2022-03-29 14:19:50|1161|1159.5|1160.5|1159.5|1161|1159.5|1160.5|1159|2
1648563600000|2022-03-29 14:20:00|1160|1159|1158|1157.5|1160|1159|1158|1157|1903
1648563610000|2022-03-29 14:20:10|1159||1159||1159||1159||289
1648563630000|2022-03-29 14:20:30|1158|1157|1157.5|1156|1158|1157|1157|1155.5|605
1648563640000|2022-03-29 14:20:40|1157|1155.5|1157.5|1156|1157.5|1156|1157|1155.5|0
1648563650000|2022-03-29 14:20:50|1157|1155|1156.5|1155|1157.5|1155|1156.5|1155|56
1648563660000|2022-03-29 14:21:00|1156|1154.5|1155.5|1154.5|1156|1154.5|1155.5|1154.5|814
1648563670000|2022-03-29 14:21:10|1154.5|1154|1155.5|1154.5|1155.5|1154.5|1154.5|1153.5|882
1648563680000|2022-03-29 14:21:20|1156|1155|1155.5|1155|1156|1155|1155.5|1155|1100
1648563690000|2022-03-29 14:21:30|1155|1154.5|1155.5|1154.5|1155.5|1154.5|1155|1154.5|180
1648563700000|2022-03-29 14:21:40|1155|1154|1154.5|1153|1155|1154|1154.5|1153|661
1648563710000|2022-03-29 14:21:50||1153.5||1153.5||1153.5||1153.5|0
1648563720000|2022-03-29 14:22:00||1153||1153||1153||1153|165
1648563730000|2022-03-29 14:22:10|1154|1153.5|1156|1154.5|1156|1154.5|1154|1153.5|1551
1648563740000|2022-03-29 14:22:20|1155||1155.5||1156||1155||261
1648563750000|2022-03-29 14:22:30|||||||||430
1648563780000|2022-03-29 14:23:00|1155||1155||1155||1155||1000
1648563790000|2022-03-29 14:23:10|1154.5|1153.5|1154.5|1153|1155|1154.5|1154.5|1153|514
1648563800000|2022-03-29 14:23:20||1153.5||1153.5||1153.5||1153.5|0
1648563810000|2022-03-29 14:23:30||1153||1153||1153||1153|0
1648563820000|2022-03-29 14:23:40|||||||||434
1648563830000|2022-03-29 14:23:50||1153.5||1153||1153.5||1153|0
1648563840000|2022-03-29 14:24:00|1155|1153.5|1156|1154.5|1156|1154.5|1154.5|1153.5|3762
1648563850000|2022-03-29 14:24:10|||||||||13778
1648563860000|2022-03-29 14:24:20||1155||1155||1155||1155|0
1648563870000|2022-03-29 14:24:30|1155.5|1155.5|1157|1156|1157|1156|1155.5|1155.5|1228
1648563880000|2022-03-29 14:24:40|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|336
1648563890000|2022-03-29 14:24:50|1157|1156|1157|1155|1158|1156.5|1156|1154.5|3062
1648563900000|2022-03-29 14:25:00|1156.5|1154.5|1156|1153.5|1156.5|1154.5|1156|1153.5|1767
1648563920000|2022-03-29 14:25:20|1155.5|1154|1155.5|1154|1155.5|1154|1155.5|1154|588
1648563940000|2022-03-29 14:25:40|1155|1153.5|1154.5|1153|1155|1153.5|1154|1152.5|324
1648563950000|2022-03-29 14:25:50|1154||1154||1154||1154||0
1648563960000|2022-03-29 14:26:00|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|514
1648564000000|2022-03-29 14:26:40|1155|1154|1155|1154|1155.5|1154|1155|1154|262
1648564010000|2022-03-29 14:26:50|||||||||217
1648564020000|2022-03-29 14:27:00|1154.5|1153.5|1155|1153.5|1155|1153.5|1154|1153|2514
1648564030000|2022-03-29 14:27:10|1154.5||1154.5||1154.5||1154.5||1482
1648564040000|2022-03-29 14:27:20|1155||1155||1155||1155||33
1648564070000|2022-03-29 14:27:50|1155.5|1154|1155.5|1154.5|1155.5|1154.5|1155.5|1154|1072
1648564080000|2022-03-29 14:28:00|1156|1155|1155.5|1154.5|1156.5|1155|1155.5|1154.5|1708
1648564090000|2022-03-29 14:28:10|1156|1156|1158|1156.5|1158|1156.5|1156|1156|1468
1648564110000|2022-03-29 14:28:30|1157|1156|1157|1156|1157|1156|1156.5|1155.5|1341
1648564120000|2022-03-29 14:28:40|1157.5|1156.5|1158|1156.5|1158|1156.5|1157.5|1156.5|175
1648564170000|2022-03-29 14:29:30|1159|1157|1159|1157.5|1159.5|1157.5|1158|1157|2075
1648564180000|2022-03-29 14:29:40|1158.5|1158|1159|1157|1159.5|1158|1158.5|1156.5|412
1648564190000|2022-03-29 14:29:50|1158.5||1158.5||1158.5||1158.5||0
1648564210000|2022-03-29 14:30:10|1158|1156.5|1158|1156.5|1158|1156.5|1158|1156.5|282
1648564230000|2022-03-29 14:30:30|1158.5|1157|1158.5|1157.5|1158.5|1157.5|1158.5|1157|343
1648564240000|2022-03-29 14:30:40|1158|1157|1158|1156.5|1158|1157|1158|1156.5|1586
1648564250000|2022-03-29 14:30:50|1158.5|1157|1158.5|1157|1158.5|1157|1158.5|1157|381
1648564260000|2022-03-29 14:31:00|||||||||400
1648564270000|2022-03-29 14:31:10|1158|1156.5|1158|1156.5|1158|1156.5|1158|1156.5|257
1648564300000|2022-03-29 14:31:40|1157.5|1156|1156|1155|1157.5|1156|1156|1155|3616
1648564310000|2022-03-29 14:31:50|1155.5|1154.5|1155|1154.5|1155.5|1155|1155|1154.5|2655
1648564330000|2022-03-29 14:32:10|1155.5|1155|1156|1155|1156.5|1155.5|1155|1154.5|2294
1648564340000|2022-03-29 14:32:20|1157|1155.5|1157|1156.5|1157|1156.5|1156|1155|694
1648564350000|2022-03-29 14:32:30|1156.5|1156|1157|1156|1157|1156|1156.5|1156|909
1648564370000|2022-03-29 14:32:50|1156.5|1155.5|1157.5|1156.5|1157.5|1156.5|1156.5|1155.5|1813
1648564380000|2022-03-29 14:33:00|||||||||967
1648564390000|2022-03-29 14:33:10|1157|1155.5|1157|1155.5|1157|1155.5|1157|1155.5|3549
1648564400000|2022-03-29 14:33:20||1156||1156||1156||1156|0
1648564410000|2022-03-29 14:33:30|1157.5|1156.5|1157|1156|1157.5|1156.5|1157|1156|160
1648564420000|2022-03-29 14:33:40|||||||||515
1648564450000|2022-03-29 14:34:10|||||||||546
1648564460000|2022-03-29 14:34:20|||||||||540
1648564470000|2022-03-29 14:34:30|||||||||411
1648564490000|2022-03-29 14:34:50|||||||||46
1648564500000|2022-03-29 14:35:00|||||||||1469
1648564510000|2022-03-29 14:35:10|||||||||572
1648564520000|2022-03-29 14:35:20|1156.5|1155.5|1156.5|1155.5|1156.5|1155.5|1156.5|1155.5|848
1648564540000|2022-03-29 14:35:40|||||||||280
1648564550000|2022-03-29 14:35:50|1156|1155|1155.5|1154.5|1156|1155|1155|1154.5|2044
1648564560000|2022-03-29 14:36:00|1155||1155||1155.5||1155||737
1648564570000|2022-03-29 14:36:10||1154||1154||1154||1154|1801
1648564600000|2022-03-29 14:36:40|||||||||533
1648564610000|2022-03-29 14:36:50|1155.5|1154.5|1156|1155|1156|1155|1155.5|1154|424
1648564620000|2022-03-29 14:37:00|||||||||429
1648564630000|2022-03-29 14:37:10|||||||||173
1648564650000|2022-03-29 14:37:30|1155.5|1154.5|1155|1154|1155.5|1154.5|1154.5|1154|1211
1648564660000|2022-03-29 14:37:40|1154.5|1153|1154.5|1153|1154.5|1153|1154.5|1153|526
1648564670000|2022-03-29 14:37:50|||||||||464
1648564680000|2022-03-29 14:38:00|||||||||603
1648564720000|2022-03-29 14:38:40|||||||||500
1648564730000|2022-03-29 14:38:50|1154||1154||1154||1154||1
1648564740000|2022-03-29 14:39:00|||||||||1633
1648564760000|2022-03-29 14:39:20|1154.5|1153.5|1156|1154.5|1156|1155|1154|1153.5|2438
1648564770000|2022-03-29 14:39:30|||||||||217
1648564800000|2022-03-29 14:40:00|||||||||877
1648564810000|2022-03-29 14:40:10|||||||||105
1648564830000|2022-03-29 14:40:30||1155||1155||1155||1155|0
1648564850000|2022-03-29 14:40:50|1156.5|1155.5|1157|1156|1157|1156|1156.5|1155.5|1546
1648564860000|2022-03-29 14:41:00|1156|1155.5|1157|1156|1157|1156|1156|1155.5|3937
1648564900000|2022-03-29 14:41:40|1156.5|1155.5|1156|1155|1156.5|1156|1156|1155|1498
1648564910000|2022-03-29 14:41:50|1156.5|1154.5|1158|1156.5|1158|1156.5|1154|1153|7501
1648564920000|2022-03-29 14:42:00|1157.5||1158||1158||1157||6603
1648564930000|2022-03-29 14:42:10|1158.5|1157|1159|1158|1159|1158|1158.5|1157|1138
1648564940000|2022-03-29 14:42:20|1160|1158.5|1159.5|1158.5|1161|1160.5|1159.5|1158|2785
1648564950000|2022-03-29 14:42:30|1159|1158|1159|1158|1159|1158|1159|1158|357
1648564960000|2022-03-29 14:42:40|1160.5|1158.5|1160.5|1159|1161|1159.5|1160|1158.5|1080
1648564970000|2022-03-29 14:42:50|1160|1159.5|1159.5|1158|1160|1159.5|1159.5|1158|944
1648564980000|2022-03-29 14:43:00|1160|1158.5|1161|1160|1161|1160|1160|1158.5|4229
1648564990000|2022-03-29 14:43:10|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|1161.5|1160|9675
1648565000000|2022-03-29 14:43:20|1161|1160|1161.5|1160|1161.5|1160.5|1161|1160|919
1648565020000|2022-03-29 14:43:40||1160.5||1160.5||1160.5||1160.5|3
1648565040000|2022-03-29 14:44:00|1161|1160|1159|1158|1161.5|1160|1159|1158|5891
1648565060000|2022-03-29 14:44:20|1159.5|1158.5|1161|1159.5|1161|1159.5|1159.5|1158.5|1808
1648565070000|2022-03-29 14:44:30|||||||||3261
1648565100000|2022-03-29 14:45:00|1160.5|1160|1160.5|1159.5|1161|1160|1160.5|1159.5|3710
1648565110000|2022-03-29 14:45:10|1160||1160.5||1160.5||1160||539
1648565120000|2022-03-29 14:45:20|||||||||1204
1648565150000|2022-03-29 14:45:50|||||||||444
1648565160000|2022-03-29 14:46:00|||||||||216
1648565170000|2022-03-29 14:46:10|1161|1160|1161|1160|1161|1160|1160.5|1159.5|3134
1648565180000|2022-03-29 14:46:20||1159.5||1159.5||1159.5||1159.5|474
1648565200000|2022-03-29 14:46:40|1160.5||1160.5||1160.5||1160.5||0
1648565210000|2022-03-29 14:46:50|||||||||303
1648565220000|2022-03-29 14:47:00|||||||||2480
1648565230000|2022-03-29 14:47:10|||||||||3182
1648565240000|2022-03-29 14:47:20|1161|1160|1162|1161|1162|1161|1161|1159.5|30119
1648565270000|2022-03-29 14:47:50|1162.5|1161.5|1164|1163|1164|1163|1162.5|1161|2343
1648565280000|2022-03-29 14:48:00|1163.5|1162.5|1162.5|1161|1163.5|1162.5|1162.5|1161|4889
1648565290000|2022-03-29 14:48:10|1162|1160.5|1162|1161|1162|1161|1161|1160.5|6038
1648565300000|2022-03-29 14:48:20|1162.5||1162.5||1162.5||1162.5||140
1648565330000|2022-03-29 14:48:50|||||||||2000
1648565340000|2022-03-29 14:49:00|1162|1160.5|1161|1159.5|1162|1160.5|1160.5|1159.5|3685
1648565350000|2022-03-29 14:49:10|1161.5|1160|1161.5|1160.5|1161.5|1160.5|1161.5|1159.5|546
1648565360000|2022-03-29 14:49:20|1161|1160|1161.5|1160.5|1161.5|1160.5|1161|1159.5|948
1648565370000|2022-03-29 14:49:30|||||||||455
1648565380000|2022-03-29 14:49:40|||||||||176
1648565390000|2022-03-29 14:49:50|1162|1161|1162|1161|1162|1161|1161.5|1160.5|1071
1648565400000|2022-03-29 14:50:00|1162.5|1161.5|1162|1160.5|1163|1161.5|1162|1160.5|1237
1648565410000|2022-03-29 14:50:10|1162.5|1161|1162.5|1161|1162.5|1161.5|1162.5|1161|0
1648565430000|2022-03-29 14:50:30|1163|1162|1164|1162.5|1164|1162.5|1163|1161.5|1184
1648565440000|2022-03-29 14:50:40|1163.5||1163.5||1163.5||1163.5||114
1648565450000|2022-03-29 14:50:50|1164|1163|1164.5|1163|1164.5|1163.5|1164|1163|1770
1648565460000|2022-03-29 14:51:00|||||||||1193
1648565470000|2022-03-29 14:51:10|1164|1162.5|1163.5|1162.5|1164.5|1162.5|1163.5|1162.5|1094
1648565480000|2022-03-29 14:51:20|1164|1163|1164|1163|1164|1163|1164|1163|330
1648565490000|2022-03-29 14:51:30|||||||||264
1648565500000|2022-03-29 14:51:40|||||||||185
1648565520000|2022-03-29 14:52:00|||||||||340
1648565570000|2022-03-29 14:52:50|||||||||639
1648565580000|2022-03-29 14:53:00|1164.5|1163.5|1164.5|1163.5|1165|1164.5|1164.5|1163.5|3093
1648565600000|2022-03-29 14:53:20|1165|1164|1165|1164|1165.5|1164|1165|1163.5|1266
1648565610000|2022-03-29 14:53:30|1165.5||1165.5||1165.5||1165.5||840
1648565620000|2022-03-29 14:53:40|1165|1164.5|1165|1164|1165|1164.5|1165|1164|750
1648565630000|2022-03-29 14:53:50||1164.5||1164.5||1164.5||1164.5|0
1648565640000|2022-03-29 14:54:00|1164.5|1164|1165|1163.5|1165|1164|1164.5|1163.5|1588
1648565650000|2022-03-29 14:54:10|1164.5||1164.5||1164.5||1164.5||500
1648565660000|2022-03-29 14:54:20|1165|1164|1165.5|1164.5|1165.5|1164.5|1165|1163.5|1925
1648565670000|2022-03-29 14:54:30|1166|1165|1166|1164.5|1166|1165|1166|1164.5|1383
1648565680000|2022-03-29 14:54:40|1166.5|1165|1166.5|1165|1166.5|1165.5|1166.5|1165|992
1648565690000|2022-03-29 14:54:50||1165.5||1165.5||1165.5||1165.5|0
1648565700000|2022-03-29 14:55:00|1166|1165|1166|1165|1166|1165|1166|1165|357
1648565710000|2022-03-29 14:55:10|||||||||175
1648565750000|2022-03-29 14:55:50|1165.5|1164.5|1165.5|1164|1165.5|1164.5|1165|1164|2103
1648565760000|2022-03-29 14:56:00|1165|1164.5|1165|1164|1165|1164.5|1165|1164|285
1648565770000|2022-03-29 14:56:10|1164.5|1163.5|1165|1163.5|1165|1163.5|1164.5|1163.5|1613
1648565780000|2022-03-29 14:56:20|||||||||39
1648565790000|2022-03-29 14:56:30||1164||1164||1164||1164|0
1648565800000|2022-03-29 14:56:40|1164.5|1164.5|1165|1164|1165.5|1164.5|1164.5|1164|1758
1648565820000|2022-03-29 14:57:00|1164.5|1163.5|1164.5|1163.5|1164.5|1163.5|1164.5|1163.5|762
1648565840000|2022-03-29 14:57:20||1163||1163||1163||1163|104
1648565900000|2022-03-29 14:58:20|1164|1162.5|1162|1161|1164|1162.5|1162|1161|3886
1648565910000|2022-03-29 14:58:30|1162.5|1161.5|1162.5|1161|1162.5|1161.5|1162|1161|420
1648565930000|2022-03-29 14:58:50|1162|1161.5|1162|1161.5|1162|1161.5|1162|1161.5|0
1648565940000|2022-03-29 14:59:00|1161.5|1161|1161.5|1160.5|1162|1161|1161.5|1160.5|519
1648565950000|2022-03-29 14:59:10||1161||1160.5||1161||1160.5|4667
1648565970000|2022-03-29 14:59:30|1161|1159.5|1160.5|1159.5|1161|1160|1160|1159.5|6413
1648565980000|2022-03-29 14:59:40|1160|1160|1160.5|1159.5|1161|1160|1160|1159.5|1902
1648565990000|2022-03-29 14:59:50|1161|1160|1161|1160|1161.5|1160|1160.5|1159.5|1551
1648566000000|2022-03-29 15:00:00|1161.5|1160.5|1162|1161|1162|1161|1161.5|1160.5|1425
1648566010000|2022-03-29 15:00:10|||||||||4
1648566020000|2022-03-29 15:00:20|1162.5|1161.5|1162.5|1161.5|1162.5|1161.5|1162.5|1161.5|282
1648566030000|2022-03-29 15:00:30|1163|1162|1163|1162|1163|1162|1163|1161.5|949
1648566040000|2022-03-29 15:00:40|1164|1162.5|1164.5|1163|1164.5|1163|1164|1162|252
1648566060000|2022-03-29 15:01:00|1164|1162.5|1163.5|1162.5|1164|1163|1163.5|1162.5|4265
1648566100000|2022-03-29 15:01:40|||||||||5321
1648566110000|2022-03-29 15:01:50|1163||1163.5||1163.5||1163||10
1648566120000|2022-03-29 15:02:00|1163|1163|1164|1163|1164|1163|1163|1162.5|2349
1648566140000|2022-03-29 15:02:20|||||||||115
1648566150000|2022-03-29 15:02:30|||||||||116
1648566160000|2022-03-29 15:02:40|1163.5|1162.5|1163.5|1162.5|1164|1162.5|1163.5|1162.5|1036
1648566170000|2022-03-29 15:02:50|1163|1162|1163.5|1162|1163.5|1162|1162.5|1162|785
1648566190000|2022-03-29 15:03:10||1162.5||1162.5||1162.5||1162.5|0
1648566200000|2022-03-29 15:03:20|||||||||47
1648566210000|2022-03-29 15:03:30|||||||||1001
1648566240000|2022-03-29 15:04:00|||||||||95
1648566250000|2022-03-29 15:04:10|1163|1162|1163|1162.5|1163|1162.5|1162.5|1162|14976
1648566260000|2022-03-29 15:04:20|1163.5|1162|1162.5|1161.5|1163.5|1162|1162.5|1161.5|13133
1648566270000|2022-03-29 15:04:30|1163.5|1162|1163|1162|1163.5|1162|1163|1162|7551
1648566280000|2022-03-29 15:04:40|1162.5|1161.5|1162.5|1161.5|1163|1161.5|1162.5|1161.5|731
1648566290000|2022-03-29 15:04:50|1162|1161|1162|1161|1162.5|1161|1162|1161|2283
1648566300000|2022-03-29 15:05:00|||||||||429
1648566340000|2022-03-29 15:05:40|1161.5|1160.5|1161|1159.5|1161.5|1160.5|1160.5|1159.5|1058
1648566350000|2022-03-29 15:05:50|1160.5||1160.5||1160.5||1160.5||0
1648566360000|2022-03-29 15:06:00|||||||||50
1648566380000|2022-03-29 15:06:20|||||||||216
1648566390000|2022-03-29 15:06:30|1161|1160|1161|1160|1161|1160|1160.5|1160|3612
1648566400000|2022-03-29 15:06:40|1160.5||1161||1161||1160.5||150
1648566420000|2022-03-29 15:07:00|1161.5|1160.5|1161.5|1160|1161.5|1160.5|1161.5|1160|654
1648566430000|2022-03-29 15:07:10||1160.5||1160.5||1160.5||1160.5|10
1648566450000|2022-03-29 15:07:30||1160||1160||1160||1160|150
1648566480000|2022-03-29 15:08:00|||||||||595
1648566500000|2022-03-29 15:08:20|||||||||1056
1648566540000|2022-03-29 15:09:00|||||||||378
1648566580000|2022-03-29 15:09:40|1161||1161||1161||1161||18600
1648566590000|2022-03-29 15:09:50|1161.5|1160.5|1161.5|1161|1162|1161|1161.5|1160.5|2603
1648566600000|2022-03-29 15:10:00|||||||||1057
1648566610000|2022-03-29 15:10:10|||||||||125
1648566620000|2022-03-29 15:10:20|1161|1160.5|1161|1160|1161.5|1160.5|1160.5|1160|2822
1648566630000|2022-03-29 15:10:30|||||||||61
1648566660000|2022-03-29 15:11:00|1160.5||1161||1161||1160.5||233
1648566680000|2022-03-29 15:11:20|||||||||15
1648566690000|2022-03-29 15:11:30|1160.5||1161||1161||1160.5||0
1648566700000|2022-03-29 15:11:40|1161.5|1160.5|1161.5|1160.5|1162|1161|1161|1160.5|2891
1648566710000|2022-03-29 15:11:50||1160||1160||1160||1160|0
1648566770000|2022-03-29 15:12:50|||||||||86
1648566780000|2022-03-29 15:13:00|||||||||769
1648566820000|2022-03-29 15:13:40|||||||||462
1648566830000|2022-03-29 15:13:50|||||||||284
1648566840000|2022-03-29 15:14:00|||||||||136
1648566850000|2022-03-29 15:14:10|||||||||661
1648566870000|2022-03-29 15:14:30|1161|1160.5|1161.5|1160.5|1161.5|1160.5|1161|1160.5|729
1648566890000|2022-03-29 15:14:50|1161|1160|1162|1161|1162|1161|1161|1160|3530
1648566900000|2022-03-29 15:15:00|1161.5||1162||1162||1161.5||175
1648566910000|2022-03-29 15:15:10|||||||||356
1648566920000|2022-03-29 15:15:20|1161.5||1162||1162||1161.5||524
1648566930000|2022-03-29 15:15:30|1161.5|1160.5|1161.5|1160.5|1162|1161|1161|1160.5|1749
1648566940000|2022-03-29 15:15:40|1161|1160|1161|1159.5|1161|1160|1160.5|1159.5|4679
1648566950000|2022-03-29 15:15:50|1161.5|1160|1161.5|1160|1161.5|1160|1161.5|1160|679
1648566960000|2022-03-29 15:16:00|1161||1161||1161||1161||10
1648566970000|2022-03-29 15:16:10|1161.5||1161.5||1161.5||1161.5||175
1648566980000|2022-03-29 15:16:20|1161|1160.5|1161.5|1160.5|1161.5|1160.5|1161|1160.5|302
1648566990000|2022-03-29 15:16:30|1161|1160|1161|1160|1161|1160|1161|1160|474
1648567000000|2022-03-29 15:16:40|||||||||159
1648567020000|2022-03-29 15:17:00|1161.5|1160.5|1161|1160.5|1161.5|1160.5|1161|1160|1287
1648567040000|2022-03-29 15:17:20||1160||1160||1160||1160|157
1648567050000|2022-03-29 15:17:30|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|1161|1160|478
1648567060000|2022-03-29 15:17:40|||||||||53
1648567070000|2022-03-29 15:17:50|||||||||551
1648567080000|2022-03-29 15:18:00|1161||1161.5||1161.5||1161||33
1648567090000|2022-03-29 15:18:10|1161||1161.5||1161.5||1161||395
1648567100000|2022-03-29 15:18:20|||||||||162
1648567110000|2022-03-29 15:18:30|1162|1161|1162|1160.5|1162|1161|1162|1160.5|392
1648567120000|2022-03-29 15:18:40|1161.5||1162||1162||1161.5||67
1648567140000|2022-03-29 15:19:00||1161||1161||1161||1161|1104
1648567150000|2022-03-29 15:19:10|||||||||138
1648567160000|2022-03-29 15:19:20|||||||||188
1648567170000|2022-03-29 15:19:30|||||||||335
1648567180000|2022-03-29 15:19:40|||||||||165
1648567190000|2022-03-29 15:19:50|||||||||152
1648567200000|2022-03-29 15:20:00|||||||||938
1648567210000|2022-03-29 15:20:10||1161.5||1161||1161.5||1161|685
1648567230000|2022-03-29 15:20:30|||||||||402
1648567250000|2022-03-29 15:20:50|||||||||8
1648567260000|2022-03-29 15:21:00|1161.5|1161.5|1162.5|1161.5|1162.5|1161.5|1161.5|1161.5|3454
1648567320000|2022-03-29 15:22:00|1163|1162|1163|1162|1163|1162.5|1162.5|1161.5|3119
1648567330000|2022-03-29 15:22:10|||||||||38
1648567340000|2022-03-29 15:22:20|||||||||165
1648567360000|2022-03-29 15:22:40|||||||||164
1648567370000|2022-03-29 15:22:50|||||||||106
1648567400000|2022-03-29 15:23:20|||||||||421
1648567410000|2022-03-29 15:23:30|1163.5|1162.5|1163.5|1162.5|1163.5|1162.5|1163.5|1162.5|2555
1648567430000|2022-03-29 15:23:50|1163|1162|1163|1162|1163|1162|1163|1162|2084
1648567460000|2022-03-29 15:24:20|1163.5|1162.5|1163.5|1162.5|1163.5|1162.5|1163.5|1162|1055
1648567490000|2022-03-29 15:24:50|||||||||431
1648567500000|2022-03-29 15:25:00|||||||||705
1648567510000|2022-03-29 15:25:10|1164|1163|1164.5|1163|1164.5|1163|1163.5|1163|1441
1648567520000|2022-03-29 15:25:20||1163.5||1163.5||1164||1163.5|818
1648567530000|2022-03-29 15:25:30|||||||||88
1648567560000|2022-03-29 15:26:00|||||||||524
1648567580000|2022-03-29 15:26:20|||||||||377
1648567590000|2022-03-29 15:26:30|1164||1164.5||1164.5||1164||307
1648567610000|2022-03-29 15:26:50|||||||||525
1648567620000|2022-03-29 15:27:00|1165|1164|1164.5|1163.5|1165|1164|1164.5|1163.5|1023
1648567630000|2022-03-29 15:27:10|||||||||54
1648567640000|2022-03-29 15:27:20|||||||||93
1648567650000|2022-03-29 15:27:30|1164|1163|1164|1163|1164.5|1163.5|1164|1163|1904
1648567660000|2022-03-29 15:27:40|1163.5|1162.5|1162.5|1161.5|1163.5|1163|1162.5|1161.5|5507
1648567680000|2022-03-29 15:28:00|1162|1161|1162.5|1161.5|1162.5|1161.5|1161.5|1160.5|7536
1648567690000|2022-03-29 15:28:10|1162|1161|1161.5|1160|1162|1161|1161.5|1160|4841
1648567700000|2022-03-29 15:28:20|1161|1160.5|1161|1160|1162|1160.5|1161|1160|4458
1648567710000|2022-03-29 15:28:30|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|5904
1648567720000|2022-03-29 15:28:40|1161|1160|1161.5|1160|1161.5|1160|1161|1159.5|1828
1648567730000|2022-03-29 15:28:50|1162|1160.5|1162|1160.5|1162|1160.5|1162|1160.5|307
1648567740000|2022-03-29 15:29:00|1161.5|1160|1162|1160.5|1162|1160.5|1161|1160|1328
1648567750000|2022-03-29 15:29:10|1161.5|1160|1162|1160|1162|1160.5|1161|1160|2391
1648567760000|2022-03-29 15:29:20|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|1161|1160.5|419
1648567770000|2022-03-29 15:29:30|1161|1160|1162|1161|1162|1161|1161|1159.5|2948
1648567780000|2022-03-29 15:29:40|1161.5|1160.5|1162|1160.5|1162|1160.5|1161.5|1160.5|326
1648567790000|2022-03-29 15:29:50|1161.5|1160|1161.5|1160|1161.5|1160|1161.5|1160|478
1648623600000|2022-03-30 07:00:00|1160.5|1157.5|1160.5|1158|1160.5|1158|1160|1148.5|9531
1648623610000|2022-03-30 07:00:10|1158|1159|1169.5|1165.5|1177|1167.5|1158|1157.5|24908
1648623620000|2022-03-30 07:00:20|1169|1165|1168.5|1161|1169.5|1165|1162|1155.5|2269
1648623630000|2022-03-30 07:00:30|1165.5|1161.5|1168.5|1161.5|1170|1162.5|1164.5|1160|454
1648623640000|2022-03-30 07:00:40|1167||1167||1167||1167||348
1648623670000|2022-03-30 07:01:10|1166||1166||1166||1166||215
1648623680000|2022-03-30 07:01:20|1165.5|1161|1163|1160|1165.5|1161.5|1162.5|1157.5|1075
1648623690000|2022-03-30 07:01:30|1162.5|1158|1160|1156|1162.5|1161|1159|1151|1548
1648623700000|2022-03-30 07:01:40|1160.5|1155.5|1161|1157.5|1161|1158.5|1160.5|1155.5|205
1648623710000|2022-03-30 07:01:50|1160.5||1160.5||1160.5||1160.5||0
1648623720000|2022-03-30 07:02:00||1155.5||1156||1156||1155.5|113
1648623730000|2022-03-30 07:02:10|1160|1155.5|1159|1157|1160.5|1157.5|1158.5|1155.5|390
1648623750000|2022-03-30 07:02:30|1158.5|1156.5|1158.5|1155|1159|1156.5|1158.5|1152|1373
1648623760000|2022-03-30 07:02:40|||||||||58
1648623780000|2022-03-30 07:03:00|1158|1153.5|1156.5|1152|1158|1153.5|1156.5|1151.5|357
1648623790000|2022-03-30 07:03:10||1153||1152||1153||1151.5|0
1648623800000|2022-03-30 07:03:20||1153||1153||1153||1153|0
1648623820000|2022-03-30 07:03:40|||||||||8000
1648623830000|2022-03-30 07:03:50|1157.5|1153.5|1157|1155|1159|1155|1157|1153.5|1730
1648623840000|2022-03-30 07:04:00|||||||||198
1648623850000|2022-03-30 07:04:10|1159|1155.5|1156|1154.5|1161.5|1160|1156|1154.5|7147
1648623880000|2022-03-30 07:04:40|1155|1152|1156|1152.5|1156|1154.5|1154.5|1151.5|960
1648623890000|2022-03-30 07:04:50||1152||1153||1154.5||1152|431
1648623910000|2022-03-30 07:05:10|1155.5|1152|1155.5|1151.5|1156|1152|1155.5|1151.5|217
1648623920000|2022-03-30 07:05:20||1152||1151.5||1152||1151.5|87
1648623930000|2022-03-30 07:05:30|1156|1152|1159|1155.5|1160.5|1156|1156|1152|1174
1648623940000|2022-03-30 07:05:40|1160.5|1157|1161|1157|1162|1158|1160.5|1156.5|302
1648623950000|2022-03-30 07:05:50|1160.5|1156.5|1160.5|1156.5|1160.5|1157|1159.5|1156.5|0
1648623960000|2022-03-30 07:06:00|1160|1156|1157.5|1155.5|1160|1156|1157.5|1155.5|398
1648623970000|2022-03-30 07:06:10|1156.5||1157||1157||1156.5||0
1648623980000|2022-03-30 07:06:20|1156.5|1154|1154|1151|1156.5|1154|1153|1148|882
1648623990000|2022-03-30 07:06:30|1153.5|1150.5|1154.5|1150.5|1154.5|1151|1151.5|1146.5|1516
1648624000000|2022-03-30 07:06:40|1154|1150|1151.5|1147|1154|1150|1151.5|1146.5|2419
1648624010000|2022-03-30 07:06:50|1152|1147.5|1152|1149|1152|1149|1152|1147|438
1648624020000|2022-03-30 07:07:00|1153|1149.5|1153.5|1149.5|1154|1150.5|1152|1149.5|90
1648624030000|2022-03-30 07:07:10|1152.5||1153||1153||1152||0
1648624040000|2022-03-30 07:07:20|1153.5|1149|1153|1149.5|1153.5|1149.5|1152.5|1149|0
1648624050000|2022-03-30 07:07:30|1153.5||1153||1153.5||1153||0
1648624070000|2022-03-30 07:07:50|1152.5|1149|1148.5|1147|1152.5|1149|1148|1147|450
1648624080000|2022-03-30 07:08:00|1149.5|1147.5|1149.5|1147.5|1149.5|1147.5|1149.5|1147|562
1648624090000|2022-03-30 07:08:10|1150|1148|1150|1147.5|1150|1148|1150|1147.5|122
1648624100000|2022-03-30 07:08:20|1150.5|1148|1152.5|1149.5|1154|1150.5|1150.5|1148|1694
1648624110000|2022-03-30 07:08:30|1153|1150|1155.5|1153.5|1156|1153.5|1153|1150|44
1648624120000|2022-03-30 07:08:40|1156||1156||1156||1156||273
1648624130000|2022-03-30 07:08:50|1155|1153|1155|1151.5|1155|1153|1154|1151.5|972
1648624150000|2022-03-30 07:09:10||1152||1152||1152||1152|78
1648624160000|2022-03-30 07:09:20||1152.5||1152||1152.5||1152|1
1648624170000|2022-03-30 07:09:30|1154.5||1154.5||1154.5||1154.5||0
1648624180000|2022-03-30 07:09:40|1155|1152.5|1155|1152.5|1155|1152.5|1155|1152.5|0
1648624190000|2022-03-30 07:09:50|||||||||46
1648624210000|2022-03-30 07:10:10|||||||||126
1648624220000|2022-03-30 07:10:20|||||||||25
1648624230000|2022-03-30 07:10:30|||||||||433
1648624260000|2022-03-30 07:11:00|||||||||64
1648624270000|2022-03-30 07:11:10|1156|1153|1156|1155|1159|1155.5|1155|1153|2949
1648624280000|2022-03-30 07:11:20|1155.5||1156||1156||1155.5||255
1648624290000|2022-03-30 07:11:30|1155.5|1154|1156|1153.5|1156|1155|1155|1153.5|1049
1648624300000|2022-03-30 07:11:40|1155.5|1155|1156|1153.5|1156|1155|1155.5|1153.5|387
1648624310000|2022-03-30 07:11:50|1157|1155|1157.5|1155.5|1157.5|1156|1157|1155|308
1648624360000|2022-03-30 07:12:40|1158|1156|1158.5|1156.5|1159.5|1157|1158|1156|608
1648624380000|2022-03-30 07:13:00|1158|1155.5|1157|1155.5|1158|1155.5|1157|1155.5|710
1648624390000|2022-03-30 07:13:10|||||||||240
1648624400000|2022-03-30 07:13:20|1157.5|1156|1158.5|1156.5|1158.5|1156.5|1157.5|1156|362
1648624420000|2022-03-30 07:13:40|1159|1157|1159.5|1158|1159.5|1158|1159|1157|319
1648624440000|2022-03-30 07:14:00|||||||||117
1648624480000|2022-03-30 07:14:40|||||||||60
1648624490000|2022-03-30 07:14:50|1159|1157.5|1159|1157.5|1159|1157.5|1159|1157.5|367
1648624500000|2022-03-30 07:15:00|1158.5|1157|1158.5|1157|1158.5|1157|1158|1157|152
1648624510000|2022-03-30 07:15:10|1159.5|1157.5|1159.5|1157|1159.5|1157.5|1159.5|1157|698
1648624570000|2022-03-30 07:16:10|||||||||232
1648624580000|2022-03-30 07:16:20|1159||1159||1159||1159||0
1648624590000|2022-03-30 07:16:30|1159.5|1157.5|1159.5|1157.5|1159.5|1157.5|1159.5|1157.5|296
1648624600000|2022-03-30 07:16:40|1160|1158|1161.5|1159.5|1161.5|1159.5|1160|1158|1146
1648624610000|2022-03-30 07:16:50|1161|1159|1159|1156.5|1161|1159|1159|1156.5|4269
1648624630000|2022-03-30 07:17:10||1155.5||1155.5||1155.5||1155.5|103
1648624670000|2022-03-30 07:17:50|||||||||164
1648624680000|2022-03-30 07:18:00|1158|1154.5|1153.5|1151.5|1158|1154.5|1153.5|1151.5|1394
1648624690000|2022-03-30 07:18:10|1154|1151|1154|1151.5|1154|1151.5|1153.5|1151|0
1648624710000|2022-03-30 07:18:30|1153.5|1151|1153.5|1151|1153.5|1151|1153|1151|0
1648624720000|2022-03-30 07:18:40|1153||1153||1153||1153||0
1648624730000|2022-03-30 07:18:50|||||||||79
1648624740000|2022-03-30 07:19:00|1152|1150.5|1151|1149|1152|1150.5|1150|1149|1578
1648624750000|2022-03-30 07:19:10|1150.5|1149.5|1150.5|1149|1151.5|1149.5|1150.5|1149|1009
1648624760000|2022-03-30 07:19:20|1150||1150||1150.5||1150||320
1648624770000|2022-03-30 07:19:30|1150.5|1149.5|1151.5|1149.5|1151.5|1149.5|1150.5|1149.5|309
1648624790000|2022-03-30 07:19:50|1152|1150|1151|1150|1153.5|1151|1151|1150|4648
1648624830000|2022-03-30 07:20:30|1150.5|1149.5|1150.5|1149|1150.5|1149.5|1150|1149|436
1648624840000|2022-03-30 07:20:40|1151|1149.5|1150.5|1149|1151|1149.5|1150.5|1149|262
1648624850000|2022-03-30 07:20:50|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|85
1648624870000|2022-03-30 07:21:10|1152|1150|1152.5|1151|1152.5|1151|1152|1150|561
1648624880000|2022-03-30 07:21:20|1153||1152.5||1153||1152.5||254
1648624910000|2022-03-30 07:21:50|||||||||63
1648624950000|2022-03-30 07:22:30|1152|1150.5|1151|1149|1152|1150.5|1151|1149|1617
1648624980000|2022-03-30 07:23:00|||||||||297
1648624990000|2022-03-30 07:23:10|1150.5|1148.5|1149.5|1147.5|1150.5|1148.5|1149.5|1147.5|344
1648625000000|2022-03-30 07:23:20|1149||1148.5||1149||1148.5||0
1648625010000|2022-03-30 07:23:30|1148|1147|1149|1147|1150|1148|1147.5|1146.5|6101
1648625020000|2022-03-30 07:23:40|1148.5|1148|1149|1147|1149|1148|1148.5|1147|353
1648625030000|2022-03-30 07:23:50|1148.5||1148.5||1148.5||1148.5||0
1648625040000|2022-03-30 07:24:00|||||||||85
1648625060000|2022-03-30 07:24:20|1149|1147.5|1148.5|1147.5|1150|1147.5|1148.5|1147|2037
1648625090000|2022-03-30 07:24:50|1148||1148||1148||1148||110
1648625100000|2022-03-30 07:25:00|1148.5||1149||1149||1148.5||409
1648625110000|2022-03-30 07:25:10|1148.5|1147|1147|1146|1148.5|1147|1147|1146|467
1648625120000|2022-03-30 07:25:20|1146.5||1147||1147||1146.5||2
1648625130000|2022-03-30 07:25:30|||||||||366
1648625140000|2022-03-30 07:25:40|||||||||96
1648625160000|2022-03-30 07:26:00|1147.5|1146.5|1147|1146|1148.5|1146.5|1147|1146|749
1648625180000|2022-03-30 07:26:20|1146.5||1146.5||1146.5||1146.5||0
1648625190000|2022-03-30 07:26:30|1146|1145|1144|1143|1146|1145|1144|1143|2010
1648625200000|2022-03-30 07:26:40|1144.5|1143.5|1144.5|1143|1144.5|1143.5|1144.5|1143|172
1648625220000|2022-03-30 07:27:00|1144||1144.5||1144.5||1144||0
1648625230000|2022-03-30 07:27:10|1145|1143.5|1146|1144.5|1146.5|1144.5|1145|1143.5|375
1648625250000|2022-03-30 07:27:30|||||||||400
1648625260000|2022-03-30 07:27:40|1145.5||1145.5||1145.5||1145.5||38
1648625270000|2022-03-30 07:27:50|1146|1145|1146|1145.5|1146.5|1145.5|1146|1145|502
1648625290000|2022-03-30 07:28:10||1144.5||1144.5||1144.5||1144.5|8
1648625300000|2022-03-30 07:28:20|||||||||79
1648625350000|2022-03-30 07:29:10|1146.5|1145|1146|1145|1146.5|1145|1146|1144.5|108
1648625360000|2022-03-30 07:29:20|1145.5||1146||1146||1145.5||87
1648625370000|2022-03-30 07:29:30|1145.5|1143.5|1145.5|1144|1145.5|1144|1145|1143.5|148
1648625380000|2022-03-30 07:29:40|1145|1144.5|1145.5|1143.5|1145.5|1144.5|1144.5|1143.5|217
1648625490000|2022-03-30 07:31:30|1145||1145||1145.5||1145||2
1648625510000|2022-03-30 07:31:50|1144.5|1144|1146.5|1145|1146.5|1145|1144.5|1144|529
1648625520000|2022-03-30 07:32:00|||||||||1
1648625540000|2022-03-30 07:32:20|1146||1146.5||1146.5||1146||172
1648625550000|2022-03-30 07:32:30|1146||1146||1146||1146||0
1648625560000|2022-03-30 07:32:40|||||||||7
1648625570000|2022-03-30 07:32:50|1146.5|1145.5|1147.5|1146|1148|1146.5|1146.5|1145.5|498
1648625640000|2022-03-30 07:34:00|||||||||316
1648625670000|2022-03-30 07:34:30|||||||||96
1648625700000|2022-03-30 07:35:00|||||||||117
1648625770000|2022-03-30 07:36:10|1148|1146.5|1148.5|1147.5|1150.5|1149|1148|1146.5|4591
1648625780000|2022-03-30 07:36:20|1148||1148.5||1148.5||1148||201
1648625790000|2022-03-30 07:36:30|1149|1148|1149.5|1148|1149.5|1148|1149|1148|354
1648625800000|2022-03-30 07:36:40|1149||1149||1149||1149||0
1648625810000|2022-03-30 07:36:50|1149.5|1148.5|1149.5|1148|1149.5|1148.5|1149.5|1148|293
1648625880000|2022-03-30 07:38:00|1150|1148.5|1151|1149.5|1151|1149.5|1150|1148.5|1081
1648625890000|2022-03-30 07:38:10|1150.5|1149|1150.5|1149|1150.5|1149|1150|1149|744
1648625920000|2022-03-30 07:38:40|1150|1148.5|1149|1148|1150.5|1148.5|1149|1147.5|1856
1648625930000|2022-03-30 07:38:50|1149.5||1149.5||1149.5||1149||376
1648625940000|2022-03-30 07:39:00|1150|1148.5|1150|1148|1150|1149|1150|1148|194
1648625960000|2022-03-30 07:39:20|1150.5||1150.5||1150.5||1150.5||218
1648625990000|2022-03-30 07:39:50|1151|1148.5|1151.5|1150.5|1151.5|1150.5|1151|1148.5|906
1648626000000|2022-03-30 07:40:00|1151|1150|1151|1149|1151|1150|1151|1149|1706
1648626010000|2022-03-30 07:40:10|||||||||294
1648626030000|2022-03-30 07:40:30|1150|1148.5|1149.5|1148.5|1150|1148.5|1149.5|1148|80
1648626050000|2022-03-30 07:40:50|1150|1149|1150|1149|1150|1149|1150|1148.5|416
1648626060000|2022-03-30 07:41:00|1150.5|1149.5|1150.5|1149|1150.5|1149.5|1150.5|1149|98
1648626070000|2022-03-30 07:41:10|1151|1149.5|1150.5|1149.5|1151|1149.5|1150.5|1149.5|173
1648626110000|2022-03-30 07:41:50|1150|1149|1149|1147.5|1150|1149|1149|1147.5|591
1648626150000|2022-03-30 07:42:30|1148.5||1148.5||1148.5||1148.5||134
1648626160000|2022-03-30 07:42:40|1149||1149||1149||1149||335
1648626180000|2022-03-30 07:43:00|1151|1148|1149.5|1148|1151|1149|1149|1148|617
1648626190000|2022-03-30 07:43:10||1148.5||1148.5||1148.5||1148.5|0
1648626210000|2022-03-30 07:43:30|||||||||2
1648626240000|2022-03-30 07:44:00|||||||||1
1648626270000|2022-03-30 07:44:30||1149||1148.5||1149||1148.5|276
1648626290000|2022-03-30 07:44:50|1149|1148|1148|1146.5|1150|1148|1147.5|1146.5|1336
1648626300000|2022-03-30 07:45:00|1147.5|1147|1147.5|1146|1147.5|1147|1147.5|1146|121
1648626310000|2022-03-30 07:45:10|1148|1146.5|1147.5|1146|1148|1146.5|1147.5|1146|375
1648626330000|2022-03-30 07:45:30|1148|1146.5|1147.5|1147|1148|1147|1147.5|1146.5|552
1648626340000|2022-03-30 07:45:40|1148||1148||1148||1148||19
1648626370000|2022-03-30 07:46:10|1147.5|1146.5|1147.5|1146.5|1147.5|1146.5|1147.5|1146.5|18
1648626410000|2022-03-30 07:46:50|1148|1147|1148|1147|1149|1147|1147.5|1146.5|672
1648626470000|2022-03-30 07:47:50|||||||||1
1648626480000|2022-03-30 07:48:00|1147.5|1146.5|1147.5|1146.5|1148|1146.5|1147.5|1146.5|227
1648626490000|2022-03-30 07:48:10|1147||1147.5||1147.5||1147||139
1648626500000|2022-03-30 07:48:20|||||||||2
1648626520000|2022-03-30 07:48:40|1147|1146|1146.5|1145|1147|1146.5|1146|1145|1118
1648626530000|2022-03-30 07:48:50|||||||||280
1648626550000|2022-03-30 07:49:10|1147|1146|1147.5|1146.5|1148|1147|1147|1146|1124
1648626580000|2022-03-30 07:49:40|1148|1147|1148|1147|1148|1147|1148|1147|42
1648626600000|2022-03-30 07:50:00|1147.5|1146.5|1147.5|1146.5|1147.5|1146.5|1147|1146.5|826
1648626610000|2022-03-30 07:50:10|1147|1146|1147|1145.5|1147.5|1146|1146.5|1145.5|259
1648626630000|2022-03-30 07:50:30|1147.5|1146|1146.5|1145.5|1147.5|1146|1146.5|1145.5|100
1648626640000|2022-03-30 07:50:40|1146|1146|1147.5|1146|1147.5|1146|1146|1145.5|1109
1648626670000|2022-03-30 07:51:10|1148|1146.5|1148|1146.5|1148|1146.5|1147.5|1146.5|476
1648626680000|2022-03-30 07:51:20|1147.5|1146|1147|1146|1147.5|1146|1147|1146|567
1648626690000|2022-03-30 07:51:30|1147.5||1147.5||1147.5||1147||463
1648626730000|2022-03-30 07:52:10||1146.5||1146.5||1146.5||1146.5|0
1648626760000|2022-03-30 07:52:40|||||||||146
1648626780000|2022-03-30 07:53:00|||||||||1
1648626830000|2022-03-30 07:53:50|1147|1146|1146.5|1146|1147.5|1146|1146|1145.5|635
1648626860000|2022-03-30 07:54:20|1147|1145.5|1146|1145|1147|1145.5|1146|1145|613
1648626890000|2022-03-30 07:54:50|1145|1144|1144.5|1143.5|1146|1145|1144.5|1143.5|1013
1648626900000|2022-03-30 07:55:00|1145|1144|1145|1144|1145|1144|1145|1144|298
1648626910000|2022-03-30 07:55:10||1143.5||1143.5||1143.5||1143.5|0
1648626960000|2022-03-30 07:56:00|1144.5||1144.5||1144.5||1144.5||0
1648627020000|2022-03-30 07:57:00|||||||||138
1648627060000|2022-03-30 07:57:40|1144|1142.5|1143.5|1142.5|1144|1142.5|1143.5|1142.5|544
1648627070000|2022-03-30 07:57:50|||||||||284
1648627080000|2022-03-30 07:58:00|||||||||42
1648627120000|2022-03-30 07:58:40|||||||||4
1648627200000|2022-03-30 08:00:00|1143|1142|1143|1140.5|1143|1142|1143|1140.5|653
1648627300000|2022-03-30 08:01:40|1142|1139.5|1141.5|1140|1142.5|1140|1141|1139.5|1120
1648627320000|2022-03-30 08:02:00|||||||||124
1648627350000|2022-03-30 08:02:30|1142.5|1140.5|1142|1141|1142.5|1141|1142|1140.5|1917
1648627400000|2022-03-30 08:03:20|1142.5||1142.5||1142.5||1142.5||27
1648627450000|2022-03-30 08:04:10|1142|1141.5|1145|1143|1145|1143|1142|1141.5|1157
1648627460000|2022-03-30 08:04:20|1144.5||1144.5||1144.5||1144.5||0
1648627470000|2022-03-30 08:04:30|||||||||324
1648627510000|2022-03-30 08:05:10|||||||||6
1648627530000|2022-03-30 08:05:30|||||||||117
1648627600000|2022-03-30 08:06:40|1144||1144||1144||1144||263
1648627630000|2022-03-30 08:07:10|||||||||100
1648627640000|2022-03-30 08:07:20|1143.5|1142|1143.5|1142|1143.5|1142|1143|1142|1118
1648627680000|2022-03-30 08:08:00|1143||1143||1143||1143||0
1648627690000|2022-03-30 08:08:10|1142.5|1141.5|1141.5|1140|1142.5|1141.5|1141.5|1140|1340
1648627720000|2022-03-30 08:08:40|1141||1141||1141||1141||0
1648627730000|2022-03-30 08:08:50|||||||||127
1648627760000|2022-03-30 08:09:20|||||||||29
1648627810000|2022-03-30 08:10:10|1141.5|1140.5|1141.5|1140|1141.5|1140.5|1141.5|1140|167
1648627820000|2022-03-30 08:10:20|1140.5||1141||1141.5||1140.5||160
1648627840000|2022-03-30 08:10:40|||||||||187
1648627910000|2022-03-30 08:11:50|1140.5|1139.5|1140|1139|1140.5|1139.5|1140|1139|790
1648627920000|2022-03-30 08:12:00|1139.5|1138.5|1139.5|1138.5|1140|1138.5|1139.5|1138.5|610
1648627940000|2022-03-30 08:12:20|1139|1138|1139|1137.5|1139.5|1138|1139|1137.5|378
1648627960000|2022-03-30 08:12:40|1138.5|1137|1138|1137|1138.5|1137|1138|1137|0
1648628000000|2022-03-30 08:13:20|1138.5|1137.5|1139.5|1139|1140.5|1139.5|1138.5|1137|6819
1648628010000|2022-03-30 08:13:30|1140|1139.5|1139.5|1139|1140|1139.5|1139.5|1139|150
1648628020000|2022-03-30 08:13:40||1138.5||1138.5||1138.5||1138.5|112
1648628030000|2022-03-30 08:13:50|1139|1138|1139|1138|1139|1138|1139|1138|162
1648628040000|2022-03-30 08:14:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|185
1648628050000|2022-03-30 08:14:10|||||||||11
1648628090000|2022-03-30 08:14:50|1139|1139|1140.5|1139.5|1140.5|1139.5|1139|1139|1760
1648628100000|2022-03-30 08:15:00|1140||1140||1140||1140||186
1648628110000|2022-03-30 08:15:10|||||||||41
1648628120000|2022-03-30 08:15:20|||||||||46
1648628170000|2022-03-30 08:16:10|||||||||275
1648628180000|2022-03-30 08:16:20|1140.5|1140|1140|1139|1140.5|1140|1140|1139|568
1648628220000|2022-03-30 08:17:00|||||||||46
1648628240000|2022-03-30 08:17:20|1139.5|1138.5|1140|1139|1140|1139|1139|1138.5|351
1648628270000|2022-03-30 08:17:50|||||||||117
1648628300000|2022-03-30 08:18:20|||||||||28
1648628320000|2022-03-30 08:18:40|1140.5|1139.5|1142.5|1141|1142.5|1141|1140.5|1139|342
1648628350000|2022-03-30 08:19:10|1142|1141.5|1141.5|1140|1142.5|1141.5|1141.5|1140|616
1648628360000|2022-03-30 08:19:20|1141||1141||1141||1141||342
1648628380000|2022-03-30 08:19:40|1140.5|1139.5|1141|1139.5|1141|1139.5|1140|1139.5|150
1648628390000|2022-03-30 08:19:50||1140||1140||1140||1140|0
1648628400000|2022-03-30 08:20:00|||||||||117
1648628410000|2022-03-30 08:20:10|1142.5|1140.5|1142|1141|1142.5|1141|1142|1140.5|338
1648628420000|2022-03-30 08:20:20|1142.5||1143||1143||1142.5||0
1648628470000|2022-03-30 08:21:10||1141.5||1142||1142||1141.5|0
1648628480000|2022-03-30 08:21:20|1143.5|1142.5|1144.5|1143|1145|1144|1143.5|1142|1749
1648628520000|2022-03-30 08:22:00|1144|1144|1145|1143|1145|1144|1144|1143|528
1648628530000|2022-03-30 08:22:10|1144.5|1143.5|1144.5|1143.5|1145|1143.5|1144.5|1143.5|220
1648628540000|2022-03-30 08:22:20|1144|1143|1144|1143|1144|1143|1143.5|1143|419
1648628550000|2022-03-30 08:22:30|1143.5|1142.5|1143.5|1142.5|1143.5|1143|1143.5|1142.5|791
1648628560000|2022-03-30 08:22:40|1143||1144||1144||1143||225
1648628600000|2022-03-30 08:23:20|1143.5||1143.5||1143.5||1143.5||0
1648628620000|2022-03-30 08:23:40|1144|1143|1144|1142.5|1144|1143|1143.5|1142.5|1719
1648628660000|2022-03-30 08:24:20|1143.5||1143.5||1143.5||1143.5||357
1648628700000|2022-03-30 08:25:00|1144|1143|1147|1145|1148|1146.5|1144|1143|4264
1648628710000|2022-03-30 08:25:10|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|266
1648628750000|2022-03-30 08:25:50|1146|1145|1146|1145|1146|1145|1146|1144.5|492
1648628760000|2022-03-30 08:26:00||1144.5||1144.5||1144.5||1144.5|155
1648628790000|2022-03-30 08:26:30||1145||1145||1145||1145|0
1648628800000|2022-03-30 08:26:40|||||||||310
1648628830000|2022-03-30 08:27:10|||||||||117
1648628840000|2022-03-30 08:27:20|||||||||436
1648628870000|2022-03-30 08:27:50|1145.5|1144.5|1145|1144|1145.5|1144.5|1145|1144|1058
1648628880000|2022-03-30 08:28:00|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|230
1648628910000|2022-03-30 08:28:30|||||||||200
1648629020000|2022-03-30 08:30:20|||||||||23
1648629060000|2022-03-30 08:31:00|||||||||117
1648629090000|2022-03-30 08:31:30|||||||||54
1648629150000|2022-03-30 08:32:30|||||||||7
1648629270000|2022-03-30 08:34:30|||||||||438
1648629330000|2022-03-30 08:35:30|1144|1143|1142.5|1142|1144|1143.5|1142.5|1141|1522
1648629340000|2022-03-30 08:35:40|1143.5||1143.5||1144||1142.5||461
1648629360000|2022-03-30 08:36:00||1142.5||1142.5||1142.5||1142.5|0
1648629380000|2022-03-30 08:36:20|||||||||117
1648629390000|2022-03-30 08:36:30|1143|1142|1143|1142|1143|1142|1143|1142|482
1648629400000|2022-03-30 08:36:40|||||||||185
1648629420000|2022-03-30 08:37:00|1142.5||1142.5||1142.5||1142.5||0
1648629430000|2022-03-30 08:37:10||1141||1142||1142||1141|505
1648629440000|2022-03-30 08:37:20|1142|1141|1142.5|1141|1142.5|1142|1142|1141|126
1648629470000|2022-03-30 08:37:50|1142|1141.5|1141|1139.5|1142|1141.5|1139|1138|3901
1648629480000|2022-03-30 08:38:00||1140||1140||1140||1140|0
1648629490000|2022-03-30 08:38:10|||||||||117
1648629540000|2022-03-30 08:39:00|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|296
1648629580000|2022-03-30 08:39:40|1142.5|1141|1142|1140.5|1143|1141.5|1141.5|1140.5|1150
1648629590000|2022-03-30 08:39:50|1141.5||1141.5||1141.5||1141.5||0
1648629630000|2022-03-30 08:40:30|||||||||153
1648629640000|2022-03-30 08:40:40|1142|1141|1142|1141|1142|1141|1142|1141|230
1648629650000|2022-03-30 08:40:50|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|0
1648629660000|2022-03-30 08:41:00|1141|1140|1141|1140|1141|1140.5|1141|1140|108
1648629670000|2022-03-30 08:41:10|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1139|5
1648629720000|2022-03-30 08:42:00|||||||||307
1648629730000|2022-03-30 08:42:10|1141|1139.5|1141|1139.5|1142|1139.5|1140.5|1139.5|786
1648629930000|2022-03-30 08:45:30|1141.5|1140|1145|1143.5|1145|1144|1141.5|1140|8482
1648629940000|2022-03-30 08:45:40|1146|1144|1144|1143|1146|1144.5|1144|1143|1765
1648629950000|2022-03-30 08:45:50|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|47
1648629960000|2022-03-30 08:46:00|1145||1145||1145||1145||65
1648630010000|2022-03-30 08:46:50|1145.5|1144|1145.5|1144|1145.5|1144.5|1144.5|1143.5|321
1648630020000|2022-03-30 08:47:00|1145|1143.5|1145|1144|1145.5|1144|1144|1143.5|100
1648630030000|2022-03-30 08:47:10|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|18
1648630040000|2022-03-30 08:47:20||1145||1145||1145||1145|8
1648630140000|2022-03-30 08:49:00|1145|1144.5|1144.5|1144|1145|1144.5|1144.5|1144|855
1648630160000|2022-03-30 08:49:20|||||||||3875
1648630180000|2022-03-30 08:49:40|1145|1144.5|1145.5|1144|1145.5|1144.5|1145|1144|104
1648630190000|2022-03-30 08:49:50|1145||1145||1145||1145||0
1648630240000|2022-03-30 08:50:40|1144.5|1143|1143.5|1142.5|1144.5|1143|1143.5|1142.5|787
1648630260000|2022-03-30 08:51:00|||||||||117
1648630270000|2022-03-30 08:51:10|||||||||157
1648630300000|2022-03-30 08:51:40|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|250
1648630310000|2022-03-30 08:51:50|1144|1142.5|1144|1142.5|1144|1142.5|1144|1142.5|0
1648630320000|2022-03-30 08:52:00||1143||1143||1143||1143|0
1648630350000|2022-03-30 08:52:30||1142.5||1143||1143||1142.5|0
1648630380000|2022-03-30 08:53:00|||||||||124
1648630450000|2022-03-30 08:54:10|||||||||159
1648630480000|2022-03-30 08:54:40|1144.5|1143.5|1146|1144|1146|1144|1144.5|1143|280
1648630520000|2022-03-30 08:55:20|||||||||90
1648630570000|2022-03-30 08:56:10|||||||||159
1648630600000|2022-03-30 08:56:40|||||||||7
1648630610000|2022-03-30 08:56:50||1144.5||1144.5||1144.5||1144.5|0
1648630630000|2022-03-30 08:57:10|||||||||2
1648630650000|2022-03-30 08:57:30|||||||||154
1648630660000|2022-03-30 08:57:40||1145||1145||1145||1145|819
1648630670000|2022-03-30 08:57:50|||||||||117
1648630690000|2022-03-30 08:58:10|1145.5|1144.5|1145.5|1144|1145.5|1144.5|1145.5|1144|1012
1648630740000|2022-03-30 08:59:00|1145||1145||1145||1145||91
1648630790000|2022-03-30 08:59:50|||||||||28
1648630820000|2022-03-30 09:00:20|||||||||119
1648630830000|2022-03-30 09:00:30|||||||||1
1648630870000|2022-03-30 09:01:10|||||||||1
1648630930000|2022-03-30 09:02:10|||||||||1
1648631100000|2022-03-30 09:05:00|||||||||13
1648631120000|2022-03-30 09:05:20|1144.5|1143.5|1144.5|1143.5|1144.5|1144|1144.5|1143.5|1010
1648631130000|2022-03-30 09:05:30|1144|1144|1144|1143|1145|1144.5|1144|1142.5|3734
1648631140000|2022-03-30 09:05:40|1143.5||1143.5||1143.5||1143.5||0
1648631150000|2022-03-30 09:05:50|1143|1142.5|1143|1142.5|1143|1142.5|1143|1142.5|488
1648631160000|2022-03-30 09:06:00|1143.5|1143|1144|1143|1144|1143|1143.5|1143|389
1648631180000|2022-03-30 09:06:20|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|196
1648631220000|2022-03-30 09:07:00|||||||||1
1648631230000|2022-03-30 09:07:10|1143||1143||1143||1143||125
1648631240000|2022-03-30 09:07:20|1142.5|1142|1143|1142.5|1143|1142.5|1142.5|1142|200
1648631250000|2022-03-30 09:07:30||1142||1142||1142||1142|8
1648631270000|2022-03-30 09:07:50|||||||||117
1648631280000|2022-03-30 09:08:00|||||||||1
1648631290000|2022-03-30 09:08:10|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142|142
1648631310000|2022-03-30 09:08:30|1144|1143.5|1143.5|1142.5|1144|1143.5|1143.5|1142.5|1126
1648631320000|2022-03-30 09:08:40|1143||1143||1143||1143||0
1648631340000|2022-03-30 09:09:00||1142||1142||1142||1142|116
1648631400000|2022-03-30 09:10:00|||||||||1
1648631420000|2022-03-30 09:10:20|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|118
1648631460000|2022-03-30 09:11:00|||||||||880
1648631480000|2022-03-30 09:11:20|1142|1140.5|1142.5|1141.5|1142.5|1141.5|1141.5|1140.5|925
1648631490000|2022-03-30 09:11:30||1141||1141||1141||1141|206
1648631500000|2022-03-30 09:11:40|1142|1141.5|1143|1141.5|1143|1141.5|1142|1141|413
1648631570000|2022-03-30 09:12:50|1143.5|1142|1144.5|1142.5|1144.5|1142.5|1143.5|1142|782
1648631610000|2022-03-30 09:13:30|1145|1143|1151.5|1149.5|1151.5|1150.5|1145|1143|7583
1648631620000|2022-03-30 09:13:40||1150||1149.5||1150.5||1149.5|0
1648631660000|2022-03-30 09:14:20|||||||||167
1648631670000|2022-03-30 09:14:30|||||||||500
1648631680000|2022-03-30 09:14:40|1152|1150.5|1151.5|1150|1152.5|1151.5|1151|1149.5|3159
1648631700000|2022-03-30 09:15:00|1151|1150.5|1151|1150|1151|1150.5|1151|1150|175
1648631720000|2022-03-30 09:15:20|||||||||86
1648631730000|2022-03-30 09:15:30|||||||||67
1648631750000|2022-03-30 09:15:50|||||||||71
1648631760000|2022-03-30 09:16:00|1151.5|1150.5|1151.5|1150|1151.5|1150.5|1151.5|1150|117
1648631770000|2022-03-30 09:16:10|1151|1149.5|1150|1148.5|1151|1149.5|1150|1148.5|901
1648631820000|2022-03-30 09:17:00|1150.5|1149|1151|1149.5|1151|1149.5|1150|1149|207
1648631840000|2022-03-30 09:17:20|1150.5||1150.5||1150.5||1150.5||0
1648631860000|2022-03-30 09:17:40|||||||||215
1648631950000|2022-03-30 09:19:10|||||||||117
1648632020000|2022-03-30 09:20:20|1151|1150|1151|1150|1151|1150|1151|1149.5|1104
1648632040000|2022-03-30 09:20:40||1150.5||1150.5||1150.5||1150.5|0
1648632070000|2022-03-30 09:21:10|1150.5|1150|1150.5|1149|1150.5|1150|1150.5|1149|1209
1648632090000|2022-03-30 09:21:30|1150|1148.5|1149.5|1148|1150|1148.5|1149.5|1148|622
1648632150000|2022-03-30 09:22:30|1148.5|1147|1148.5|1147|1148.5|1147|1148.5|1147|12
1648632200000|2022-03-30 09:23:20|||||||||1
1648632280000|2022-03-30 09:24:40|||||||||159
1648632320000|2022-03-30 09:25:20|||||||||360
1648632360000|2022-03-30 09:26:00|1148||1148||1148||1148||0
1648632430000|2022-03-30 09:27:10|||||||||117
1648632510000|2022-03-30 09:28:30|||||||||159
1648632530000|2022-03-30 09:28:50|||||||||158
1648632540000|2022-03-30 09:29:00|1147.5|1147.5|1147.5|1147|1148|1147.5|1147|1146.5|1816
1648632550000|2022-03-30 09:29:10|1148.5||1148.5||1148.5||1148.5||10
1648632590000|2022-03-30 09:29:50|||||||||117
1648632600000|2022-03-30 09:30:00|1148|1146.5|1148|1146.5|1148|1146.5|1148|1146.5|8
1648632650000|2022-03-30 09:30:50|||||||||130
1648632720000|2022-03-30 09:32:00|||||||||1
1648632800000|2022-03-30 09:33:20|1147.5|1146|1147|1145.5|1147.5|1146|1147|1145.5|658
1648632820000|2022-03-30 09:33:40|1146|1145|1146.5|1145|1147|1145|1146|1145|105
1648632830000|2022-03-30 09:33:50|1146||1146||1146||1146||108
1648632850000|2022-03-30 09:34:10|1145.5||1145.5||1145.5||1145.5||0
1648632860000|2022-03-30 09:34:20||1144||1144||1144||1144|8
1648632880000|2022-03-30 09:34:40|1146.5|1144.5|1145.5|1144.5|1146.5|1144.5|1145.5|1144.5|442
1648632930000|2022-03-30 09:35:30|||||||||1
1648632970000|2022-03-30 09:36:10|1145|1144|1145.5|1144|1145.5|1144|1144.5|1143.5|2029
1648633040000|2022-03-30 09:37:20|||||||||90
1648633050000|2022-03-30 09:37:30|||||||||350
1648633090000|2022-03-30 09:38:10|1145|1144.5|1145.5|1144|1146.5|1145|1145|1144|1072
1648633100000|2022-03-30 09:38:20|||||||||1
1648633120000|2022-03-30 09:38:40|||||||||1223
1648633130000|2022-03-30 09:38:50|1145|1143.5|1145.5|1144|1146|1145.5|1145|1143.5|1143
1648633230000|2022-03-30 09:40:30|1145|1144.5|1145.5|1144|1145.5|1144.5|1145|1144|576
1648633240000|2022-03-30 09:40:40|1145|1144.5|1146.5|1145|1146.5|1145.5|1145|1144|1361
1648633270000|2022-03-30 09:41:10||1144.5||1145||1145||1144.5|0
1648633290000|2022-03-30 09:41:30|||||||||57
1648633300000|2022-03-30 09:41:40|1147|1145.5|1146|1145|1147|1146|1146|1145|172
1648633310000|2022-03-30 09:41:50|1145.5||1145.5||1145.5||1145.5||0
1648633320000|2022-03-30 09:42:00|1146|1145.5|1148|1146.5|1148|1146.5|1146|1145.5|122
1648633330000|2022-03-30 09:42:10|1147.5|1147|1147.5|1146.5|1147.5|1147|1147.5|1146.5|95
1648633360000|2022-03-30 09:42:40|1148|1147.5|1149.5|1147.5|1149.5|1147.5|1148|1147|246
1648633370000|2022-03-30 09:42:50|1148.5||1148.5||1148.5||1148.5||0
1648633380000|2022-03-30 09:43:00|||||||||26
1648633400000|2022-03-30 09:43:20|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1148|155
1648633430000|2022-03-30 09:43:50|1149||1149||1149||1149||0
1648633510000|2022-03-30 09:45:10|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|357
1648633540000|2022-03-30 09:45:40|1149||1149||1149||1149||0
1648633580000|2022-03-30 09:46:20|||||||||250
1648633650000|2022-03-30 09:47:30|||||||||88
1648633670000|2022-03-30 09:47:50|1148.5|1148|1148|1147.5|1148.5|1148|1148|1147.5|105
1648633680000|2022-03-30 09:48:00|||||||||117
1648633700000|2022-03-30 09:48:20|1147.5|1147|1147.5|1146|1147.5|1147|1147.5|1146|858
1648633710000|2022-03-30 09:48:30|||||||||40
1648633720000|2022-03-30 09:48:40|||||||||45
1648633740000|2022-03-30 09:49:00|1147||1147||1147||1147||0
1648633760000|2022-03-30 09:49:20|1146.5|1145.5|1147|1145|1147|1145.5|1146.5|1145|263
1648633770000|2022-03-30 09:49:30|1146.5|1145.5|1146.5|1145|1146.5|1145.5|1146.5|1145|0
1648633790000|2022-03-30 09:49:50|1146||1146||1146||1146||1
1648633820000|2022-03-30 09:50:20|1145.5||1145.5||1145.5||1145.5||0
1648633850000|2022-03-30 09:50:50|1145|1144.5|1145.5|1144.5|1145.5|1144.5|1145|1144|639
1648633860000|2022-03-30 09:51:00|||||||||175
1648633870000|2022-03-30 09:51:10|||||||||172
1648633900000|2022-03-30 09:51:40|1146|1145|1146|1144.5|1146|1145|1145.5|1144.5|166
1648633910000|2022-03-30 09:51:50|||||||||221
1648634020000|2022-03-30 09:53:40||1145||1145||1145||1145|0
1648634050000|2022-03-30 09:54:10|||||||||750
1648634070000|2022-03-30 09:54:30|1146.5|1145.5|1146|1145|1146.5|1145.5|1146|1145|620
1648634080000|2022-03-30 09:54:40|||||||||845
1648634100000|2022-03-30 09:55:00|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|1145.5|1144|294
1648634110000|2022-03-30 09:55:10|||||||||300
1648634150000|2022-03-30 09:55:50|1145||1145.5||1145.5||1145||108
1648634160000|2022-03-30 09:56:00|1145||1145.5||1145.5||1145||204
1648634170000|2022-03-30 09:56:10||1145||1144.5||1145||1144.5|536
1648634180000|2022-03-30 09:56:20|1145|1144|1145.5|1144|1145.5|1144|1145|1144|605
1648634190000|2022-03-30 09:56:30|1146|1144.5|1145.5|1145|1146|1145|1145.5|1144|152
1648634220000|2022-03-30 09:57:00|1146||1146||1146||1146||146
1648634250000|2022-03-30 09:57:30|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|1146.5|1145|194
1648634260000|2022-03-30 09:57:40||1145||1145||1145||1145|0
1648634300000|2022-03-30 09:58:20|1146||1146||1146||1146||0
1648634320000|2022-03-30 09:58:40|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|71
1648634350000|2022-03-30 09:59:10||1145||1145.5||1145.5||1145|0
1648634390000|2022-03-30 09:59:50|||||||||12
1648634400000|2022-03-30 10:00:00|1146|1145|1143.5|1142|1146.5|1145|1143.5|1142|2630
1648634410000|2022-03-30 10:00:10|1142.5|1141.5|1147.5|1146|1147.5|1146|1142.5|1141|4401
1648634420000|2022-03-30 10:00:20|1147|1146.5|1148|1146|1148|1146.5|1147|1145.5|146
1648634430000|2022-03-30 10:00:30|1147|1145.5|1147|1145.5|1148|1145.5|1146.5|1145.5|154
1648634440000|2022-03-30 10:00:40|1146|1145|1145.5|1144|1146|1145|1145.5|1144|259
1648634460000|2022-03-30 10:01:00||1144.5||1144.5||1144.5||1144.5|0
1648634480000|2022-03-30 10:01:20|1145|1144|1145.5|1145|1145.5|1145|1145|1143|1032
1648634490000|2022-03-30 10:01:30||1144.5||1144||1144.5||1144|1175
1648634510000|2022-03-30 10:01:50|1145|1145|1144|1143|1146|1145|1144|1143|581
1648634520000|2022-03-30 10:02:00|1143.5|1142.5|1143|1142|1144|1142.5|1143|1142|6
1648634530000|2022-03-30 10:02:10|1143.5|1142.5|1144|1142.5|1144.5|1143|1143.5|1141|1892
1648634590000|2022-03-30 10:03:10|1143|1142|1143.5|1142|1144|1142|1143|1142|103
1648634600000|2022-03-30 10:03:20|1144||1144||1144||1144||0
1648634630000|2022-03-30 10:03:50||1142.5||1142||1142.5||1142|0
1648634640000|2022-03-30 10:04:00||1142.5||1142.5||1142.5||1142.5|0
1648634660000|2022-03-30 10:04:20|1143.5|1141|1141.5|1140.5|1143.5|1141.5|1141|1139.5|1027
1648634670000|2022-03-30 10:04:30|1141|1140|1140.5|1139.5|1141.5|1140|1140.5|1139.5|481
1648634680000|2022-03-30 10:04:40|1140|1139|1140|1139.5|1140|1139.5|1139.5|1139|70
1648634700000|2022-03-30 10:05:00|1140.5|1139|1141.5|1139.5|1141.5|1140|1140.5|1139|713
1648634710000|2022-03-30 10:05:10|1141||1140||1141||1140||0
1648634730000|2022-03-30 10:05:30|1141|1140|1140|1139|1141.5|1140|1140|1139|511
1648634790000|2022-03-30 10:06:30|1139.5|1138.5|1139.5|1138|1139.5|1138.5|1139.5|1138|552
1648634800000|2022-03-30 10:06:40|||||||||4
1648634810000|2022-03-30 10:06:50|1139||1139||1139||1139||0
1648634860000|2022-03-30 10:07:40|1138.5||1138.5||1138.5||1138.5||0
1648634870000|2022-03-30 10:07:50|1138|1137.5|1138.5|1137.5|1138.5|1137.5|1138|1137.5|1012
1648634880000|2022-03-30 10:08:00|1138||1138||1138||1138||0
1648634890000|2022-03-30 10:08:10|1138.5|1137|1138|1136.5|1138.5|1137|1137|1135.5|615
1648634920000|2022-03-30 10:08:40|1137.5||1137.5||1137.5||1137.5||0
1648634930000|2022-03-30 10:08:50|1138||1138||1138||1138||0
1648635010000|2022-03-30 10:10:10|1137.5|1136|1136|1135|1137.5|1136.5|1136|1135|1812
1648635060000|2022-03-30 10:11:00|||||||||1
1648635080000|2022-03-30 10:11:20|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|1136|1135|2392
1648635090000|2022-03-30 10:11:30|1136|1135|1136|1135|1136|1135|1136|1135|0
1648635130000|2022-03-30 10:12:10|1136.5|1135.5|1141|1140.5|1141.5|1140.5|1136.5|1135.5|16376
1648635140000|2022-03-30 10:12:20||1140||1140||1140||1140|174
1648635150000|2022-03-30 10:12:30|||||||||5381
1648635160000|2022-03-30 10:12:40|||||||||223
1648635170000|2022-03-30 10:12:50|||||||||205
1648635200000|2022-03-30 10:13:20|1141.5|1140.5|1141.5|1140.5|1142.5|1141|1141.5|1140.5|760
1648635250000|2022-03-30 10:14:10|1141|1140|1141|1140|1141|1140|1141|1140|234
1648635280000|2022-03-30 10:14:40|1140.5||1140.5||1140.5||1140.5||0
1648635290000|2022-03-30 10:14:50|||||||||12
1648635310000|2022-03-30 10:15:10|||||||||3492
1648635330000|2022-03-30 10:15:30|1140|1139.5|1140|1138.5|1140|1139.5|1140|1138.5|730
1648635350000|2022-03-30 10:15:50|1139||1139||1139||1139||256
1648635370000|2022-03-30 10:16:10|1139.5||1139.5||1140||1139.5||148
1648635500000|2022-03-30 10:18:20|||||||||1453
1648635530000|2022-03-30 10:18:50|1139|1138|1139|1138|1139|1138.5|1139|1137.5|1805
1648635540000|2022-03-30 10:19:00|||||||||159
1648635550000|2022-03-30 10:19:10|||||||||119
1648635570000|2022-03-30 10:19:30|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|177
1648635580000|2022-03-30 10:19:40|||||||||1
1648635610000|2022-03-30 10:20:10|1139|1138|1139|1138|1139|1138|1139|1138|176
1648635620000|2022-03-30 10:20:20|||||||||104
1648635630000|2022-03-30 10:20:30|1138.5||1139||1139||1138.5||237
1648635680000|2022-03-30 10:21:20|||||||||3587
1648635700000|2022-03-30 10:21:40|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|1138|1137.5|912
1648635710000|2022-03-30 10:21:50|1138|1138|1139|1138|1139|1138|1138|1138|7147
1648635720000|2022-03-30 10:22:00|||||||||347
1648635810000|2022-03-30 10:23:30|1139.5|1138.5|1140|1138|1140|1139|1139.5|1138|551
1648635840000|2022-03-30 10:24:00|||||||||620
1648635850000|2022-03-30 10:24:10|||||||||620
1648635860000|2022-03-30 10:24:20|1140.5|1138.5|1141|1140|1141|1140|1140|1138.5|790
1648635870000|2022-03-30 10:24:30|||||||||81
1648635920000|2022-03-30 10:25:20||1139.5||1139.5||1139.5||1139.5|136
1648635930000|2022-03-30 10:25:30|1140.5||1140.5||1140.5||1140.5||0
1648635940000|2022-03-30 10:25:40|1140|1139|1140|1139|1140|1139|1140|1139|550
1648636030000|2022-03-30 10:27:10|||||||||132
1648636070000|2022-03-30 10:27:50|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|282
1648636080000|2022-03-30 10:28:00|||||||||210
1648636100000|2022-03-30 10:28:20|||||||||1
1648636130000|2022-03-30 10:28:50|1141|1139|1141|1139.5|1141|1140|1140.5|1139|673
1648636140000|2022-03-30 10:29:00|1140|1139|1140|1139|1141|1139|1140|1139|100
1648636180000|2022-03-30 10:29:40|1139.5||1139.5||1139.5||1139.5||326
1648636190000|2022-03-30 10:29:50|||||||||87
1648636200000|2022-03-30 10:30:00|||||||||1
1648636270000|2022-03-30 10:31:10||1138.5||1138.5||1138.5||1138.5|11
1648636360000|2022-03-30 10:32:40|||||||||212
1648636440000|2022-03-30 10:34:00|1139|1138|1139|1138|1139|1138|1139|1138|179
1648636610000|2022-03-30 10:36:50|||||||||165
1648636620000|2022-03-30 10:37:00|||||||||1
1648636640000|2022-03-30 10:37:20|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139|1138.5|396
1648636700000|2022-03-30 10:38:20|1140|1139|1138.5|1137|1140|1139|1138.5|1137|1718
1648636710000|2022-03-30 10:38:30|1138||1138.5||1138.5||1138||1
1648636740000|2022-03-30 10:39:00|||||||||200
1648636760000|2022-03-30 10:39:20|1138|1137.5|1138.5|1137.5|1138.5|1137.5|1138|1137.5|175
1648636770000|2022-03-30 10:39:30|||||||||1
1648636830000|2022-03-30 10:40:30||1138||1137.5||1138||1137.5|1849
1648636840000|2022-03-30 10:40:40|||||||||1020
1648636850000|2022-03-30 10:40:50|1139|1138|1139|1138|1139|1138|1138.5|1137.5|229
1648636900000|2022-03-30 10:41:40|||||||||1
1648637030000|2022-03-30 10:43:50|||||||||95
1648637100000|2022-03-30 10:45:00|||||||||534
1648637140000|2022-03-30 10:45:40|||||||||221
1648637150000|2022-03-30 10:45:50|||||||||250
1648637170000|2022-03-30 10:46:10|||||||||240
1648637240000|2022-03-30 10:47:20|||||||||220
1648637250000|2022-03-30 10:47:30|1139.5|1138.5|1141|1140|1142|1141|1139.5|1138|1602
1648637260000|2022-03-30 10:47:40|1141.5|1139.5|1140.5|1139.5|1141.5|1139.5|1140|1139.5|363
1648637280000|2022-03-30 10:48:00||1140||1139.5||1140||1139.5|0
1648637320000|2022-03-30 10:48:40|1141|1140|1142.5|1141|1142.5|1141|1141|1139.5|307
1648637360000|2022-03-30 10:49:20|1143|1141.5|1142.5|1141|1143|1141.5|1142.5|1141|394
1648637370000|2022-03-30 10:49:30||1141.5||1142||1142||1141.5|0
1648637400000|2022-03-30 10:50:00|1143.5|1142.5|1142.5|1142|1144|1142.5|1142.5|1142|87
1648637430000|2022-03-30 10:50:30|1143.5||1143.5||1144||1142.5||552
1648637440000|2022-03-30 10:50:40|1143||1143||1143||1143||1
1648637450000|2022-03-30 10:50:50|1142.5|1141.5|1142|1140.5|1143|1141.5|1142|1140.5|1321
1648637460000|2022-03-30 10:51:00|||||||||400
1648637500000|2022-03-30 10:51:40||1141||1141||1141||1141|220
1648637510000|2022-03-30 10:51:50||1140.5||1140.5||1140.5||1140.5|0
1648637570000|2022-03-30 10:52:50||1141||1141||1141||1141|0
1648637590000|2022-03-30 10:53:10|||||||||1
1648637620000|2022-03-30 10:53:40|||||||||220
1648637650000|2022-03-30 10:54:10|1143|1141.5|1143|1142|1143.5|1143|1143|1141.5|1406
1648637660000|2022-03-30 10:54:20|||||||||1899
1648637690000|2022-03-30 10:54:50|||||||||27
1648637730000|2022-03-30 10:55:30|||||||||319
1648637750000|2022-03-30 10:55:50|1142.5|1141.5|1142.5|1141|1142.5|1142|1142|1141|728
1648637760000|2022-03-30 10:56:00|||||||||184
1648637780000|2022-03-30 10:56:20|||||||||438
1648637830000|2022-03-30 10:57:10|||||||||175
1648637850000|2022-03-30 10:57:30|||||||||1
1648637880000|2022-03-30 10:58:00|||||||||159
1648637910000|2022-03-30 10:58:30|1143|1141.5|1144.5|1142.5|1144.5|1142.5|1143|1141.5|2131
1648637920000|2022-03-30 10:58:40|||||||||184
1648637950000|2022-03-30 10:59:10|||||||||40
1648637970000|2022-03-30 10:59:30|||||||||232
1648638000000|2022-03-30 11:00:00|1145.5|1143|1147|1145.5|1147.5|1145.5|1145|1143|341
1648638010000|2022-03-30 11:00:10|1147.5|1146|1147.5|1146|1147.5|1146|1147.5|1146|0
1648638020000|2022-03-30 11:00:20||1146.5||1146||1146.5||1146|0
1648638030000|2022-03-30 11:00:30||1146.5||1146.5||1146.5||1146.5|0
1648638070000|2022-03-30 11:01:10||1147||1146.5||1147||1146.5|271
1648638080000|2022-03-30 11:01:20|1148||1148||1148||1148||0
1648638100000|2022-03-30 11:01:40|||||||||159
1648638120000|2022-03-30 11:02:00|1147.5|1147|1147.5|1146.5|1148|1147|1147.5|1146.5|406
1648638130000|2022-03-30 11:02:10|||||||||9
1648638140000|2022-03-30 11:02:20|1148|1147|1149|1147.5|1149|1147.5|1147.5|1146.5|1201
1648638160000|2022-03-30 11:02:40|1148.5|1147|1148|1147|1149|1147.5|1148|1147|1149
1648638180000|2022-03-30 11:03:00|||||||||54
1648638200000|2022-03-30 11:03:20|||||||||470
1648638310000|2022-03-30 11:05:10|||||||||285
1648638330000|2022-03-30 11:05:30|1147.5|1146.5|1147.5|1146.5|1148|1146.5|1147|1146.5|2181
1648638360000|2022-03-30 11:06:00|||||||||1960
1648638430000|2022-03-30 11:07:10|1147|1146|1146.5|1145.5|1147|1146|1146.5|1145.5|1618
1648638440000|2022-03-30 11:07:20|||||||||1
1648638510000|2022-03-30 11:08:30|||||||||649
1648638580000|2022-03-30 11:09:40|1146|1145|1146|1145.5|1146|1145.5|1146|1145|54
1648638590000|2022-03-30 11:09:50||1145||1145.5||1145.5||1145|20
1648638600000|2022-03-30 11:10:00|1145.5|1145|1145.5|1145|1145.5|1145|1145.5|1145|628
1648638610000|2022-03-30 11:10:10|1145|1144.5|1145.5|1144.5|1145.5|1144.5|1145|1144.5|805
1648638620000|2022-03-30 11:10:20||1144||1144.5||1144.5||1144|0
1648638670000|2022-03-30 11:11:10|||||||||32
1648638700000|2022-03-30 11:11:40|||||||||1
1648638730000|2022-03-30 11:12:10|||||||||258
1648638780000|2022-03-30 11:13:00|||||||||159
1648638840000|2022-03-30 11:14:00|||||||||4
1648638880000|2022-03-30 11:14:40|1145||1145.5||1145.5||1145||289
1648638930000|2022-03-30 11:15:30|||||||||2
1648638960000|2022-03-30 11:16:00|||||||||68
1648639050000|2022-03-30 11:17:30|1146|1145|1146|1145|1146|1145|1145.5|1144.5|1548
1648639090000|2022-03-30 11:18:10|||||||||77
1648639110000|2022-03-30 11:18:30|||||||||236
1648639120000|2022-03-30 11:18:40|||||||||1
1648639190000|2022-03-30 11:19:50|||||||||293
1648639220000|2022-03-30 11:20:20|||||||||1
1648639240000|2022-03-30 11:20:40|||||||||323
1648639290000|2022-03-30 11:21:30|||||||||330
1648639300000|2022-03-30 11:21:40|||||||||1
1648639330000|2022-03-30 11:22:10|||||||||159
1648639390000|2022-03-30 11:23:10|1146.5|1145.5|1149|1147.5|1150.5|1149|1146.5|1145.5|5658
1648639460000|2022-03-30 11:24:20|||||||||1412
1648639480000|2022-03-30 11:24:40|1148.5|1148|1149|1148|1149|1148.5|1148.5|1147.5|394
1648639490000|2022-03-30 11:24:50|1148.5|1147.5|1149|1148|1149|1148|1148|1147|1460
1648639500000|2022-03-30 11:25:00|1148.5||1149||1149||1148.5||166
1648639550000|2022-03-30 11:25:50|1149.5|1148.5|1149.5|1148|1149.5|1149|1149|1148|483
1648639580000|2022-03-30 11:26:20||1148.5||1148.5||1148.5||1148.5|0
1648639590000|2022-03-30 11:26:30|1150|1149|1150.5|1149|1150.5|1149.5|1149.5|1148.5|497
1648639600000|2022-03-30 11:26:40|1150||1150||1150||1150||0
1648639620000|2022-03-30 11:27:00|||||||||159
1648639640000|2022-03-30 11:27:20|||||||||10
1648639720000|2022-03-30 11:28:40|||||||||110
1648639740000|2022-03-30 11:29:00|||||||||9
1648639780000|2022-03-30 11:29:40|||||||||1
1648639800000|2022-03-30 11:30:00|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|102
1648639810000|2022-03-30 11:30:10|1151|1150|1153|1151|1153.5|1151|1150.5|1150|1914
1648639880000|2022-03-30 11:31:20||1152||1151.5||1152||1151|228
1648639890000|2022-03-30 11:31:30|1152.5|1151|1152|1151|1152.5|1151.5|1151.5|1151|847
1648639930000|2022-03-30 11:32:10|||||||||1
1648639950000|2022-03-30 11:32:30|1152.5|1150.5|1151.5|1149.5|1152.5|1151|1151|1149.5|851
1648639990000|2022-03-30 11:33:10|1151|1150.5|1150.5|1149|1151.5|1150.5|1150|1149|2767
1648640000000|2022-03-30 11:33:20|1151||1151||1151||1151||798
1648640020000|2022-03-30 11:33:40||1149.5||1149.5||1149.5||1149.5|0
1648640030000|2022-03-30 11:33:50|1151.5|1150|1152|1151|1152|1151|1151.5|1150|335
1648640040000|2022-03-30 11:34:00|1152.5|1151.5|1152.5|1151.5|1153|1152|1152.5|1151.5|816
1648640050000|2022-03-30 11:34:10|||||||||60
1648640100000|2022-03-30 11:35:00|1152|1151|1152|1151|1152|1151.5|1152|1151|947
1648640120000|2022-03-30 11:35:20|1151.5||1151.5||1151.5||1151.5||0
1648640210000|2022-03-30 11:36:50||1150.5||1150.5||1150.5||1150.5|289
1648640220000|2022-03-30 11:37:00|1151|1150|1150.5|1149.5|1151|1150|1150.5|1149.5|643
1648640300000|2022-03-30 11:38:20|1150|1149|1149.5|1149|1150|1149|1149.5|1148.5|174
1648640340000|2022-03-30 11:39:00|1150|1149.5|1149.5|1149|1151.5|1149.5|1149.5|1149|1056
1648640350000|2022-03-30 11:39:10|||||||||130
1648640370000|2022-03-30 11:39:30|||||||||206
1648640420000|2022-03-30 11:40:20|1149|1148.5|1148.5|1148|1149.5|1149|1148.5|1148|957
1648640440000|2022-03-30 11:40:40|||||||||457
1648640490000|2022-03-30 11:41:30|1149||1149||1149||1149||130
1648640520000|2022-03-30 11:42:00|||||||||1
1648640540000|2022-03-30 11:42:20|1150|1148.5|1150|1148|1150|1149|1149|1148|343
1648640550000|2022-03-30 11:42:30|1149.5||1149.5||1149.5||1149.5||0
1648640590000|2022-03-30 11:43:10|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|38
1648640620000|2022-03-30 11:43:40|1150.5|1149|1149.5|1148.5|1151|1149.5|1149.5|1148.5|1292
1648640640000|2022-03-30 11:44:00|1150|1149|1152|1150.5|1152|1150.5|1150|1148.5|1345
1648640650000|2022-03-30 11:44:10|1151.5|1149.5|1151|1149.5|1151.5|1149.5|1151|1149.5|119
1648640770000|2022-03-30 11:46:10|1150.5|1149|1150|1148.5|1151|1149|1150|1148.5|569
1648640790000|2022-03-30 11:46:30|||||||||159
1648640870000|2022-03-30 11:47:50|1149.5|1148|1149|1148|1149.5|1148|1149|1148|1748
1648640880000|2022-03-30 11:48:00|1148.5|1147.5|1148.5|1147.5|1149|1147.5|1148.5|1147.5|501
1648640950000|2022-03-30 11:49:10|||||||||150
1648640980000|2022-03-30 11:49:40|||||||||60
1648640990000|2022-03-30 11:49:50|||||||||290
1648641030000|2022-03-30 11:50:30|||||||||117
1648641070000|2022-03-30 11:51:10|1149|1148|1150.5|1149|1150.5|1149|1148.5|1148|1402
1648641160000|2022-03-30 11:52:40|||||||||159
1648641170000|2022-03-30 11:52:50|1150|1148.5|1149.5|1148|1150|1149|1149.5|1148|1388
1648641180000|2022-03-30 11:53:00||1148.5||1148.5||1148.5||1148.5|0
1648641220000|2022-03-30 11:53:40|||||||||117
1648641280000|2022-03-30 11:54:40||1148||1148||1148||1148|1
1648641300000|2022-03-30 11:55:00||1148.5||1148.5||1148.5||1148.5|0
1648641320000|2022-03-30 11:55:20|1150.5|1149|1150.5|1149|1150.5|1149|1150.5|1149|33
1648641350000|2022-03-30 11:55:50||1149.5||1149||1150||1149|376
1648641360000|2022-03-30 11:56:00|1150|1148.5|1149.5|1148.5|1150|1148.5|1149|1148|1196
1648641370000|2022-03-30 11:56:10|1149|1148|1148.5|1147.5|1149|1148|1148|1147.5|1696
1648641440000|2022-03-30 11:57:20|1148|1147|1148|1147.5|1148.5|1147.5|1148|1147|428
1648641460000|2022-03-30 11:57:40|1148.5||1148.5||1148.5||1148.5||196
1648641530000|2022-03-30 11:58:50|||||||||3
1648641540000|2022-03-30 11:59:00|||||||||1
1648641590000|2022-03-30 11:59:50|||||||||191
1648641620000|2022-03-30 12:00:20|||||||||126
1648641680000|2022-03-30 12:01:20|1148|1148|1148.5|1148|1149|1148|1148|1148|1012
1648641700000|2022-03-30 12:01:40|||||||||83
1648641740000|2022-03-30 12:02:20|1148|1147.5|1148|1147|1148|1147.5|1148|1147|873
1648641760000|2022-03-30 12:02:40|1147.5||1147.5||1147.5||1147.5||345
1648641780000|2022-03-30 12:03:00|1148||1148||1148||1148||3961
1648641790000|2022-03-30 12:03:10|1148.5|1147.5|1148|1147|1149|1147.5|1148|1147|344
1648641800000|2022-03-30 12:03:20|1147.5||1147.5||1147.5||1147.5||393
1648641820000|2022-03-30 12:03:40|||||||||230
1648641870000|2022-03-30 12:04:30||1146||1146.5||1146.5||1146|302
1648641920000|2022-03-30 12:05:20|1147|1146|1147|1146|1147|1146|1147|1146|7
1648641940000|2022-03-30 12:05:40|||||||||129
1648641960000|2022-03-30 12:06:00|1146.5|1145.5|1146|1144.5|1146.5|1146|1145.5|1144.5|709
1648642030000|2022-03-30 12:07:10|1145.5||1145.5||1145.5||1145.5||0
1648642040000|2022-03-30 12:07:20|||||||||310
1648642090000|2022-03-30 12:08:10|||||||||1
1648642100000|2022-03-30 12:08:20|||||||||159
1648642110000|2022-03-30 12:08:30|1145||1145.5||1145.5||1145||417
1648642120000|2022-03-30 12:08:40|1145||1145.5||1145.5||1145||139
1648642270000|2022-03-30 12:11:10|||||||||159
1648642330000|2022-03-30 12:12:10|1145|1144|1144|1142.5|1145.5|1144.5|1144|1142.5|1534
1648642340000|2022-03-30 12:12:20|1143.5|1142|1143.5|1142.5|1143.5|1142.5|1143|1142|303
1648642350000|2022-03-30 12:12:30|1144||1144||1144||1144||0
1648642370000|2022-03-30 12:12:50|1143|1142|1143|1142|1143|1142|1143|1141.5|373
1648642380000|2022-03-30 12:13:00|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|1142|1141.5|95
1648642390000|2022-03-30 12:13:10|1142|1141|1142.5|1141|1142.5|1141|1142|1141|102
1648642410000|2022-03-30 12:13:30|1142||1142||1142||1142||0
1648642440000|2022-03-30 12:14:00|1142.5|1141.5|1143|1142|1143|1142|1142|1141.5|415
1648642470000|2022-03-30 12:14:30|||||||||2
1648642560000|2022-03-30 12:16:00|1142.5|1141.5|1141.5|1141|1142.5|1141.5|1141.5|1141|666
1648642570000|2022-03-30 12:16:10|1141|1140.5|1141.5|1140.5|1141.5|1141|1141|1140|263
1648642590000|2022-03-30 12:16:30|1142|1141.5|1141.5|1140.5|1142|1141.5|1141.5|1140.5|780
1648642640000|2022-03-30 12:17:20|||||||||159
1648642690000|2022-03-30 12:18:10|1142|1141|1142|1141|1142|1141|1142|1141|354
1648642820000|2022-03-30 12:20:20|1141.5|1140.5|1141|1140.5|1141.5|1140.5|1141|1140.5|596
1648642830000|2022-03-30 12:20:30|||||||||117
1648642840000|2022-03-30 12:20:40|1141.5|1141|1141|1140.5|1141.5|1141|1141|1140.5|275
1648642860000|2022-03-30 12:21:00|||||||||117
1648642870000|2022-03-30 12:21:10|1141.5|1140|1141|1140.5|1141.5|1140.5|1140.5|1140|376
1648642900000|2022-03-30 12:21:40|1140.5|1140|1140.5|1140|1141|1140|1140.5|1140|284
1648642910000|2022-03-30 12:21:50|1141|1140.5|1141|1140|1142|1141|1141|1140|930
1648642980000|2022-03-30 12:23:00|||||||||177
1648643000000|2022-03-30 12:23:20|||||||||159
1648643100000|2022-03-30 12:25:00|1140.5|1139.5|1140.5|1139|1140.5|1139.5|1140.5|1139|636
1648643120000|2022-03-30 12:25:20|1140||1140||1140||1140||0
1648643130000|2022-03-30 12:25:30|||||||||1
1648643150000|2022-03-30 12:25:50|1139.5||1140||1140||1139.5||164
1648643160000|2022-03-30 12:26:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|284
1648643180000|2022-03-30 12:26:20|1139||1139||1139||1139||0
1648643190000|2022-03-30 12:26:30|||||||||117
1648643200000|2022-03-30 12:26:40|1139.5||1139||1139.5||1139||1163
1648643210000|2022-03-30 12:26:50|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|12
1648643220000|2022-03-30 12:27:00|1139|1137|1142|1140.5|1142|1140.5|1139|1137|18241
1648643230000|2022-03-30 12:27:10|1142.5|1141|1141.5|1140.5|1144|1142.5|1141.5|1140.5|2339
1648643270000|2022-03-30 12:27:50||1139.5||1140||1140||1139.5|0
1648643280000|2022-03-30 12:28:00|||||||||1
1648643290000|2022-03-30 12:28:10|1142|1140.5|1142|1140.5|1143|1141.5|1142|1140|726
1648643470000|2022-03-30 12:31:10|||||||||220
1648643480000|2022-03-30 12:31:20|1142.5|1141|1142.5|1141|1142.5|1141.5|1142|1140.5|583
1648643640000|2022-03-30 12:34:00|1142|1140.5|1141|1140|1142|1141|1141|1140|1700
1648643650000|2022-03-30 12:34:10|||||||||1
1648643660000|2022-03-30 12:34:20|1140.5|1139.5|1140.5|1139.5|1140.5|1139.5|1140.5|1139|268
1648643680000|2022-03-30 12:34:40|1141||1141||1141||1140.5||59
1648643710000|2022-03-30 12:35:10|1140.5|1140|1141|1140|1142|1140.5|1140.5|1140|1313
1648643720000|2022-03-30 12:35:20|1140.5|1139.5|1141|1139.5|1141|1139.5|1140.5|1139.5|121
1648643790000|2022-03-30 12:36:30|1141.5|1140|1142|1140.5|1142|1141|1141.5|1139.5|604
1648643800000|2022-03-30 12:36:40|1141.5|1141|1141.5|1140.5|1142|1141|1141.5|1140.5|819
1648643810000|2022-03-30 12:36:50|1142|1141|1144|1143|1145|1144|1142|1141|3009
1648643820000|2022-03-30 12:37:00|1143.5|1142|1142.5|1141.5|1143.5|1142.5|1142.5|1141.5|746
1648643840000|2022-03-30 12:37:20|1141.5|1141|1142|1141|1142.5|1141.5|1141.5|1141|1208
1648643850000|2022-03-30 12:37:30|1142.5|1141.5|1143.5|1141.5|1143.5|1142|1142.5|1141.5|346
1648643860000|2022-03-30 12:37:40||1142||1142||1142||1142|0
1648643870000|2022-03-30 12:37:50|||||||||396
1648643890000|2022-03-30 12:38:10|1143||1143||1143||1143||0
1648643920000|2022-03-30 12:38:40|1143.5|1142.5|1144|1142.5|1144.5|1143|1143.5|1142.5|474
1648643960000|2022-03-30 12:39:20||1143||1143||1143||1143|0
1648643970000|2022-03-30 12:39:30|1144.5|1143.5|1145.5|1144.5|1145.5|1145|1144|1143|1887
1648643980000|2022-03-30 12:39:40|1145||1145.5||1145.5||1145||536
1648644060000|2022-03-30 12:41:00|1145|1144|1145.5|1144.5|1145.5|1144.5|1144.5|1143.5|1670
1648644100000|2022-03-30 12:41:40|1146|1145|1146|1145|1146|1145.5|1145.5|1144.5|907
1648644110000|2022-03-30 12:41:50|||||||||42
1648644180000|2022-03-30 12:43:00||1144.5||1144.5||1144.5||1144.5|182
1648644190000|2022-03-30 12:43:10||1145||1145||1145||1145|0
1648644260000|2022-03-30 12:44:20|1145.5|1144.5|1146|1144.5|1146|1145|1145|1144.5|973
1648644280000|2022-03-30 12:44:40||1145||1145||1145||1145|0
1648644300000|2022-03-30 12:45:00|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|424
1648644380000|2022-03-30 12:46:20|||||||||159
1648644440000|2022-03-30 12:47:20|1146|1145|1147|1146|1147|1146|1146|1144.5|2242
1648644450000|2022-03-30 12:47:30|||||||||159
1648644500000|2022-03-30 12:48:20|1146.5|1146.5|1147|1146|1147|1146.5|1146.5|1146|3302
1648644600000|2022-03-30 12:50:00|1147.5|1146.5|1147.5|1146.5|1148|1147|1147|1146|1888
1648644640000|2022-03-30 12:50:40|1148|1147|1151|1150|1151|1150.5|1148|1147|3920
1648644670000|2022-03-30 12:51:10|1152|1150.5|1149|1147.5|1152|1151|1148.5|1147|5145
1648644680000|2022-03-30 12:51:20|||||||||456
1648644690000|2022-03-30 12:51:30|||||||||230
1648644720000|2022-03-30 12:52:00|1148.5|1148|1148.5|1147.5|1148.5|1148|1148.5|1147.5|0
1648644740000|2022-03-30 12:52:20|1149|1148|1149.5|1148.5|1149.5|1148.5|1148.5|1148|683
1648644760000|2022-03-30 12:52:40|1150|1149|1150|1149|1150|1149|1150|1148.5|275
1648644780000|2022-03-30 12:53:00|1150.5|1149.5|1151|1150|1151|1150|1150.5|1149.5|837
1648644790000|2022-03-30 12:53:10|1150.5|1150.5|1150|1149|1151|1150.5|1150|1149|1089
1648644800000|2022-03-30 12:53:20|1150.5||1150.5||1150.5||1150.5||0
1648644820000|2022-03-30 12:53:40||1149.5||1149.5||1149.5||1149.5|0
1648644850000|2022-03-30 12:54:10|||||||||186
1648644870000|2022-03-30 12:54:30|1150|1149|1150|1149|1150|1149|1150|1149|428
1648644920000|2022-03-30 12:55:20|1149.5|1148.5|1149.5|1149|1150|1149|1149.5|1148.5|946
1648644950000|2022-03-30 12:55:50|||||||||114
1648644980000|2022-03-30 12:56:20||1148.5||1148.5||1148.5||1148.5|370
1648645020000|2022-03-30 12:57:00|1149||1149.5||1149.5||1149||0
1648645090000|2022-03-30 12:58:10|1149|1149|1148.5|1148|1150|1149|1148.5|1148|2859
1648645130000|2022-03-30 12:58:50||1147.5||1147.5||1147.5||1147.5|254
1648645160000|2022-03-30 12:59:20|||||||||537
1648645180000|2022-03-30 12:59:40|||||||||2000
1648645190000|2022-03-30 12:59:50|1149|1148|1150|1148.5|1150|1148.5|1149|1147.5|942
1648645200000|2022-03-30 13:00:00|1149.5||1149.5||1149.5||1149.5||0
1648645210000|2022-03-30 13:00:10|1148.5|1148|1149|1148.5|1149|1148.5|1148.5|1147.5|922
1648645220000|2022-03-30 13:00:20|1149.5||1149.5||1149.5||1149.5||167
1648645240000|2022-03-30 13:00:40|||||||||114
1648645270000|2022-03-30 13:01:10|1149||1149.5||1149.5||1149||146
1648645310000|2022-03-30 13:01:50|1149|1148|1149.5|1148|1149.5|1148|1149|1147.5|619
1648645320000|2022-03-30 13:02:00|1149||1149||1149||1149||374
1648645420000|2022-03-30 13:03:40|1149.5|1148.5|1148.5|1148|1149.5|1148.5|1148.5|1147.5|1033
1648645430000|2022-03-30 13:03:50|1148|1147.5|1148|1147|1148|1147.5|1148|1147|295
1648645490000|2022-03-30 13:04:50|||||||||290
1648645500000|2022-03-30 13:05:00|||||||||1746
1648645530000|2022-03-30 13:05:30|||||||||117
1648645550000|2022-03-30 13:05:50|||||||||159
1648645560000|2022-03-30 13:06:00|||||||||1
1648645600000|2022-03-30 13:06:40|1148.5|1147.5|1149.5|1148.5|1149.5|1148.5|1148.5|1147.5|2314
1648645730000|2022-03-30 13:08:50|||||||||159
1648645790000|2022-03-30 13:09:50|||||||||14
1648645860000|2022-03-30 13:11:00|1149|1148|1147.5|1147|1149|1148.5|1147.5|1147|3146
1648645940000|2022-03-30 13:12:20|||||||||1733
1648645950000|2022-03-30 13:12:30|1148|1146.5|1147.5|1146.5|1148|1146.5|1147|1146.5|951
1648645980000|2022-03-30 13:13:00|||||||||400
1648645990000|2022-03-30 13:13:10|||||||||319
1648646080000|2022-03-30 13:14:40|1147||1147||1147||1147||160
1648646100000|2022-03-30 13:15:00|1146.5|1146|1146.5|1146|1146.5|1146|1146.5|1146|361
1648646130000|2022-03-30 13:15:30|1146|1145.5|1146|1145.5|1146|1145.5|1146|1145.5|279
1648646140000|2022-03-30 13:15:40|1146.5||1146.5||1146.5||1146.5||836
1648646150000|2022-03-30 13:15:50|||||||||28
1648646160000|2022-03-30 13:16:00|||||||||159
1648646240000|2022-03-30 13:17:20|1146|1145|1146|1145|1146|1145|1145.5|1145|1172
1648646250000|2022-03-30 13:17:30|1146.5|1145.5|1146.5|1145|1146.5|1145.5|1146.5|1145|134
1648646260000|2022-03-30 13:17:40||1145.5||1145.5||1145.5||1145.5|0
1648646270000|2022-03-30 13:17:50|||||||||116
1648646300000|2022-03-30 13:18:20|||||||||117
1648646330000|2022-03-30 13:18:50|||||||||138
1648646340000|2022-03-30 13:19:00|||||||||160
1648646350000|2022-03-30 13:19:10|1147|1146|1147|1145.5|1147|1146|1147|1145.5|516
1648646360000|2022-03-30 13:19:20|1146.5|1146|1146.5|1145.5|1146.5|1146|1146.5|1145.5|20
1648646400000|2022-03-30 13:20:00|1147|1146|1150|1148|1150|1148|1147|1146|4136
1648646410000|2022-03-30 13:20:10|1149.5|1147.5|1149.5|1148|1149.5|1148|1148.5|1147|562
1648646420000|2022-03-30 13:20:20|1150||1149.5||1150||1148.5||58
1648646460000|2022-03-30 13:21:00|||||||||125
1648646470000|2022-03-30 13:21:10|1149|1147.5|1148.5|1147.5|1149|1147.5|1148.5|1147.5|691
1648646490000|2022-03-30 13:21:30|1148|1147|1148|1147|1148|1147|1148|1147|183
1648646510000|2022-03-30 13:21:50|||||||||186
1648646530000|2022-03-30 13:22:10|||||||||3
1648646550000|2022-03-30 13:22:30|||||||||88
1648646560000|2022-03-30 13:22:40|||||||||1
1648646570000|2022-03-30 13:22:50|1148.5|1147.5|1148.5|1147.5|1149|1148.5|1148.5|1147|672
1648646590000|2022-03-30 13:23:10|1149|1148|1149|1148|1149|1148|1149|1148|150
1648646600000|2022-03-30 13:23:20|1149.5|1148.5|1150|1149.5|1150.5|1150|1149.5|1148|1015
1648646610000|2022-03-30 13:23:30|1150.5||1150.5||1150.5||1150.5||112
1648646650000|2022-03-30 13:24:10|1151|1150|1151.5|1150.5|1151.5|1150.5|1151|1150|989
1648646660000|2022-03-30 13:24:20|1152||1152||1152||1152||0
1648646670000|2022-03-30 13:24:30|1151.5|1150|1151.5|1150|1151.5|1150|1151.5|1150|0
1648646680000|2022-03-30 13:24:40|1151|1150.5|1151.5|1150.5|1151.5|1150.5|1151|1150.5|62
1648646710000|2022-03-30 13:25:10|||||||||179
1648646720000|2022-03-30 13:25:20|1152|1151|1155|1153.5|1155|1153.5|1152|1150.5|2563
1648646730000|2022-03-30 13:25:30|1155.5||1155||1155.5||1155||258
1648646740000|2022-03-30 13:25:40|1155.5|1154|1155.5|1154.5|1156.5|1154.5|1155.5|1153.5|0
1648646750000|2022-03-30 13:25:50|1156||1156.5||1156.5||1156||161
1648646760000|2022-03-30 13:26:00|||||||||119
1648646790000|2022-03-30 13:26:30|1156||1156||1156||1156||0
1648646800000|2022-03-30 13:26:40||1155||1155||1155||1154.5|248
1648646810000|2022-03-30 13:26:50|1156.5|1155.5|1156.5|1155.5|1156.5|1155.5|1156|1155.5|461
1648646820000|2022-03-30 13:27:00|1156|1155|1155.5|1154|1156.5|1155|1154.5|1154|3094
1648646830000|2022-03-30 13:27:10|1155||1155||1155||1155||0
1648646860000|2022-03-30 13:27:40|1155.5||1155.5||1155.5||1155.5||263
1648646900000|2022-03-30 13:28:20||1154.5||1154.5||1154.5||1154.5|96
1648646910000|2022-03-30 13:28:30|1155|1155|1155|1154.5|1155.5|1155|1155|1154.5|1606
1648646920000|2022-03-30 13:28:40|1155.5|1155|1156.5|1155.5|1156.5|1155.5|1155.5|1155|427
1648646930000|2022-03-30 13:28:50|1157|1156|1157|1156|1157|1156|1157|1155.5|544
1648646940000|2022-03-30 13:29:00|1157.5|1156.5|1159.5|1158.5|1160|1158.5|1157.5|1156.5|1862
1648646960000|2022-03-30 13:29:20|1160|1159|1159|1157.5|1160|1159|1158|1157.5|1912
1648646990000|2022-03-30 13:29:50|1158.5|1156.5|1158|1157|1158.5|1157.5|1158|1156.5|868
1648647010000|2022-03-30 13:30:10|1157.5|1156.5|1155|1154.5|1157.5|1156.5|1155|1154.5|1496
1648647020000|2022-03-30 13:30:20|||||||||188
1648647040000|2022-03-30 13:30:40|1155.5||1155.5||1155.5||1155.5||219
1648647050000|2022-03-30 13:30:50|1155||1155.5||1155.5||1155||0
1648647060000|2022-03-30 13:31:00|1156|1155|1155|1153.5|1156|1155|1154|1153.5|1578
1648647130000|2022-03-30 13:32:10|1154.5|1153|1153|1152|1154.5|1153.5|1153|1152|1890
1648647140000|2022-03-30 13:32:20|1152.5|1152.5|1153|1152|1153|1152.5|1152.5|1152|693
1648647150000|2022-03-30 13:32:30|1153.5|1152.5|1154.5|1152.5|1154.5|1152.5|1153.5|1152.5|338
1648647190000|2022-03-30 13:33:10|1155|1153.5|1155.5|1154.5|1155.5|1154.5|1154.5|1153.5|950
1648647240000|2022-03-30 13:34:00|||||||||350
1648647260000|2022-03-30 13:34:20|1156|1155|1156|1155|1156|1155|1156|1155|841
1648647270000|2022-03-30 13:34:30|1156.5|1155.5|1156.5|1155|1156.5|1155.5|1156.5|1155|374
1648647290000|2022-03-30 13:34:50||1155.5||1155.5||1155.5||1155.5|0
1648647300000|2022-03-30 13:35:00|1157|1156|1157.5|1156.5|1157.5|1156.5|1157|1156|306
1648647310000|2022-03-30 13:35:10|1158||1158||1158||1158||192
1648647320000|2022-03-30 13:35:20|1158.5|1157|1158|1157|1158.5|1157.5|1158|1157|986
1648647340000|2022-03-30 13:35:40|1157.5|1156.5|1158|1156.5|1158|1156.5|1157|1156.5|462
1648647370000|2022-03-30 13:36:10|1157.5|1156|1155|1154|1157.5|1156|1155|1154|2893
1648647380000|2022-03-30 13:36:20|1155.5||1155.5||1155.5||1155.5||16
1648647420000|2022-03-30 13:37:00|1155||1155||1155||1155||160
1648647430000|2022-03-30 13:37:10|1154.5|1153.5|1154.5|1154|1155|1154|1154.5|1153.5|636
1648647440000|2022-03-30 13:37:20|1154|1153.5|1154|1153|1154|1153.5|1154|1153|415
1648647450000|2022-03-30 13:37:30||1152.5||1152.5||1152.5||1152.5|0
1648647470000|2022-03-30 13:37:50|1153.5||1153.5||1153.5||1153.5||0
1648647480000|2022-03-30 13:38:00|||||||||160
1648647490000|2022-03-30 13:38:10|1153|1152|1153|1152|1153.5|1152.5|1153|1152|809
1648647510000|2022-03-30 13:38:30|1153.5|1152.5|1154|1153|1154.5|1153|1153.5|1152|1314
1648647520000|2022-03-30 13:38:40|1153.5|1152.5|1154|1152|1154|1152.5|1153.5|1152|374
1648647530000|2022-03-30 13:38:50||1152.5||1152.5||1152.5||1152.5|427
1648647540000|2022-03-30 13:39:00||1153||1153||1153||1153|0
1648647550000|2022-03-30 13:39:10|1153.5||1154||1154||1153.5||200
1648647620000|2022-03-30 13:40:20|||||||||159
1648647630000|2022-03-30 13:40:30|||||||||160
1648647640000|2022-03-30 13:40:40|||||||||150
1648647660000|2022-03-30 13:41:00|1154.5|1153.5|1155|1154|1155|1154|1154.5|1153.5|1080
1648647680000|2022-03-30 13:41:20|1155.5|1154.5|1156|1155|1156|1155|1155.5|1154|472
1648647690000|2022-03-30 13:41:30|1156.5|1155.5|1156.5|1155.5|1156.5|1155.5|1156.5|1155|207
1648647750000|2022-03-30 13:42:30|1157|1156.5|1156|1154.5|1157.5|1157|1155|1154|3927
1648647760000|2022-03-30 13:42:40|1155.5||1155.5||1155.5||1155.5||0
1648647820000|2022-03-30 13:43:40|1155|1154|1155|1154|1155|1154|1154|1153.5|1296
1648647850000|2022-03-30 13:44:10|1155.5|1154.5|1155|1154|1155.5|1155|1155|1154|1082
1648647860000|2022-03-30 13:44:20|1155.5|1154.5|1157.5|1156|1158|1156|1155.5|1154.5|287
1648647880000|2022-03-30 13:44:40||1156.5||1156.5||1156.5||1156.5|0
1648647890000|2022-03-30 13:44:50|1157|1156|1157.5|1156|1158|1156|1157|1156|208
1648647910000|2022-03-30 13:45:10|1158|1156.5|1158|1156.5|1158|1156.5|1157.5|1156.5|176
1648647940000|2022-03-30 13:45:40|1158.5|1157.5|1159|1157.5|1159.5|1159|1158.5|1157.5|2319
1648647970000|2022-03-30 13:46:10|1158.5|1158|1158|1157|1158.5|1158|1157.5|1157|903
1648647990000|2022-03-30 13:46:30|1157.5|1156.5|1157|1156|1158|1156.5|1156|1155.5|2052
1648648000000|2022-03-30 13:46:40|1156.5||1157||1157||1156.5||242
1648648020000|2022-03-30 13:47:00|1156.5|1156.5|1157|1156|1157|1156.5|1156.5|1156|110
1648648030000|2022-03-30 13:47:10|1156.5||1156.5||1156.5||1156.5||77
1648648040000|2022-03-30 13:47:20|1157|1156.5|1158|1156.5|1158|1157|1157|1156.5|1214
1648648060000|2022-03-30 13:47:40||1157||1157||1157||1157|0
1648648070000|2022-03-30 13:47:50|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|1
1648648080000|2022-03-30 13:48:00|1159|1158.5|1160|1158.5|1160|1158.5|1159|1158.5|134
1648648110000|2022-03-30 13:48:30|||||||||271
1648648140000|2022-03-30 13:49:00|1159.5|1158|1159|1158|1159.5|1158.5|1158.5|1158|325
1648648170000|2022-03-30 13:49:30|1158.5|1157.5|1158.5|1158|1158.5|1158|1158|1157.5|612
1648648180000|2022-03-30 13:49:40|1159||1159.5||1159.5||1159||334
1648648190000|2022-03-30 13:49:50|||||||||327
1648648200000|2022-03-30 13:50:00|1160|1158.5|1160|1158.5|1160|1158.5|1160|1158|0
1648648220000|2022-03-30 13:50:20|1160.5|1159|1160.5|1158.5|1160.5|1159.5|1160.5|1158.5|1168
1648648240000|2022-03-30 13:50:40|1160|1159|1160|1158.5|1160|1160|1159.5|1158.5|836
1648648260000|2022-03-30 13:51:00|||||||||216
1648648280000|2022-03-30 13:51:20|1159.5|1159|1159.5|1158.5|1159.5|1159|1159.5|1158.5|175
1648648290000|2022-03-30 13:51:30|||||||||182
1648648320000|2022-03-30 13:52:00|||||||||24
1648648330000|2022-03-30 13:52:10|1160|1159|1160|1159|1160|1159|1160|1159|1
1648648350000|2022-03-30 13:52:30|1160.5|1159.5|1160|1159|1160.5|1159.5|1159.5|1159|256
1648648360000|2022-03-30 13:52:40|1160.5|1158.5|1159|1158|1160.5|1158.5|1158.5|1158|603
1648648370000|2022-03-30 13:52:50|1158.5||1159||1159||1158.5||196
1648648380000|2022-03-30 13:53:00|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|280
1648648420000|2022-03-30 13:53:40||1158||1157.5||1158||1157.5|286
1648648430000|2022-03-30 13:53:50|1158||1158.5||1158.5||1158||366
1648648440000|2022-03-30 13:54:00|||||||||159
1648648490000|2022-03-30 13:54:50|||||||||76
1648648530000|2022-03-30 13:55:30|1158|1157|1157.5|1156.5|1158.5|1157|1157|1156.5|1383
1648648540000|2022-03-30 13:55:40|1158|1157|1157.5|1156.5|1158.5|1157|1157.5|1156.5|365
1648648550000|2022-03-30 13:55:50|1158|1157|1158|1157|1158|1157|1158|1156.5|6
1648648560000|2022-03-30 13:56:00|1158.5||1158.5||1158.5||1158.5||88
1648648570000|2022-03-30 13:56:10|||||||||160
1648648580000|2022-03-30 13:56:20|1159|1157.5|1160|1158.5|1160|1159.5|1159|1157.5|1956
1648648590000|2022-03-30 13:56:30|1159.5|1158|1158.5|1157.5|1159.5|1158|1158.5|1157|291
1648648600000|2022-03-30 13:56:40|1158||1158||1158||1158||164
1648648610000|2022-03-30 13:56:50|||||||||185
1648648620000|2022-03-30 13:57:00|1158.5|1157|1158.5|1157.5|1158.5|1157.5|1158.5|1156.5|116
1648648640000|2022-03-30 13:57:20|1158|1157|1158|1157|1158|1157|1158|1157|111
1648648670000|2022-03-30 13:57:50|1158.5|1157.5|1158.5|1157|1159|1158.5|1158.5|1157|954
1648648710000|2022-03-30 13:58:30|||||||||307
1648648740000|2022-03-30 13:59:00||1157.5||1157.5||1157.5||1157.5|223
1648648750000|2022-03-30 13:59:10|||||||||408
1648648770000|2022-03-30 13:59:30|1159.5|1158|1160|1158.5|1160|1158.5|1159.5|1158|595
1648648780000|2022-03-30 13:59:40|||||||||30
1648648790000|2022-03-30 13:59:50|1160.5|1159|1160.5|1158.5|1160.5|1159|1160.5|1158.5|244
1648648800000|2022-03-30 14:00:00|1160|1159|1160.5|1159|1160.5|1159.5|1160|1159|193
1648648830000|2022-03-30 14:00:30|1160||1160||1160||1160||321
1648648840000|2022-03-30 14:00:40|1159.5|1158.5|1159|1157.5|1159.5|1158.5|1158|1157|3338
1648648870000|2022-03-30 14:01:10|1159.5|1158|1160.5|1159.5|1160.5|1159.5|1159.5|1158|1176
1648648890000|2022-03-30 14:01:30|1161|1160|1163|1161.5|1163.5|1161.5|1161|1160|1914
1648648900000|2022-03-30 14:01:40||1162||1162||1162||1162|0
1648648910000|2022-03-30 14:01:50|1162.5||1162.5||1162.5||1162.5||0
1648648920000|2022-03-30 14:02:00||1161.5||1161.5||1161.5||1161.5|580
1648648970000|2022-03-30 14:02:50|||||||||321
1648649030000|2022-03-30 14:03:50|||||||||581
1648649050000|2022-03-30 14:04:10|1163|1162|1164|1163|1164|1163|1163|1162|751
1648649060000|2022-03-30 14:04:20|1163.5|1162.5|1164|1163|1164|1163.5|1163|1162.5|1955
1648649070000|2022-03-30 14:04:30||1163.5||1163||1163.5||1163|0
1648649080000|2022-03-30 14:04:40|1164.5|1163.5|1165|1164|1165.5|1164.5|1164|1163.5|1615
1648649090000|2022-03-30 14:04:50|1165.5|1164.5|1165|1164|1165.5|1164.5|1164.5|1164|1753
1648649110000|2022-03-30 14:05:10|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|994
1648649120000|2022-03-30 14:05:20|1166||1166||1166||1166||192
1648649150000|2022-03-30 14:05:50|1165.5||1166||1166||1165.5||369
1648649170000|2022-03-30 14:06:10|1165.5||1165.5||1165.5||1165.5||0
1648649190000|2022-03-30 14:06:30|||||||||159
1648649210000|2022-03-30 14:06:50|1165|1164|1164|1163|1165|1164|1163.5|1163|3961
1648649220000|2022-03-30 14:07:00|1163|1162.5|1163.5|1162.5|1164|1163|1163|1162.5|1047
1648649230000|2022-03-30 14:07:10|||||||||397
1648649240000|2022-03-30 14:07:20|||||||||26
1648649260000|2022-03-30 14:07:40|1163||1163.5||1163.5||1163||0
1648649270000|2022-03-30 14:07:50|||||||||505
1648649290000|2022-03-30 14:08:10|1163|1162|1164|1163|1164.5|1163|1162.5|1162|3450
1648649320000|2022-03-30 14:08:40|1163.5|1162.5|1163.5|1162.5|1164|1163|1163|1162.5|458
1648649340000|2022-03-30 14:09:00|||||||||284
1648649350000|2022-03-30 14:09:10|1163|1162|1162.5|1162|1163|1162|1162.5|1162|313
1648649360000|2022-03-30 14:09:20|1163|1162.5|1163.5|1162.5|1163.5|1162.5|1163|1162.5|1201
1648649380000|2022-03-30 14:09:40|||||||||400
1648649450000|2022-03-30 14:10:50|||||||||485
1648649480000|2022-03-30 14:11:20|1164|1163|1164|1163|1164.5|1163.5|1163.5|1163|2123
1648649520000|2022-03-30 14:12:00|||||||||360
1648649540000|2022-03-30 14:12:20|||||||||321
1648649570000|2022-03-30 14:12:50|1163.5|1162|1163|1162.5|1163.5|1163|1163|1162|1975
1648649590000|2022-03-30 14:13:10|1163.5|1163|1164|1163|1164|1163|1163.5|1163|333
1648649600000|2022-03-30 14:13:20|1163.5|1162.5|1163.5|1162.5|1163.5|1162.5|1163.5|1162.5|505
1648649650000|2022-03-30 14:14:10|||||||||184
1648649670000|2022-03-30 14:14:30|1164|1163|1164.5|1163.5|1165|1164|1163.5|1162.5|1375
1648649680000|2022-03-30 14:14:40||1164||1164||1164||1163.5|0
1648649700000|2022-03-30 14:15:00|1165||1165||1165||1165||27
1648649730000|2022-03-30 14:15:30|||||||||160
1648649760000|2022-03-30 14:16:00|||||||||1
1648649780000|2022-03-30 14:16:20|1165.5|1164.5|1167|1165|1167|1165.5|1165.5|1164|1819
1648649810000|2022-03-30 14:16:50||1165.5||1165.5||1165.5||1165.5|0
1648649820000|2022-03-30 14:17:00|1166.5|1165|1166.5|1165|1166.5|1165.5|1166|1165|687
1648649870000|2022-03-30 14:17:50|||||||||159
1648649920000|2022-03-30 14:18:40|1166|1164.5|1165.5|1164|1166.5|1164.5|1165|1164|1126
1648649940000|2022-03-30 14:19:00||1164.5||1164||1165||1164|449
1648649950000|2022-03-30 14:19:10|1166|1164.5|1166.5|1165|1166.5|1165.5|1166|1164.5|260
1648649960000|2022-03-30 14:19:20|||||||||93
1648649970000|2022-03-30 14:19:30|1166||1166||1166||1166||0
1648650000000|2022-03-30 14:20:00|1166.5|1165.5|1166.5|1165.5|1167|1165.5|1166.5|1165.5|18
1648650010000|2022-03-30 14:20:10|||||||||159
1648650030000|2022-03-30 14:20:30|1166|1165|1165.5|1164.5|1166|1165|1165|1164.5|1439
1648650040000|2022-03-30 14:20:40|||||||||158
1648650140000|2022-03-30 14:22:20|||||||||161
1648650150000|2022-03-30 14:22:30|1165|1164|1165|1164|1165|1164.5|1165|1164|1220
1648650160000|2022-03-30 14:22:40|||||||||456
1648650200000|2022-03-30 14:23:20|1165.5|1164.5|1165|1164.5|1165.5|1164.5|1165|1164|587
1648650210000|2022-03-30 14:23:30|1165.5|1165|1166.5|1165.5|1166.5|1166|1165.5|1165|1303
1648650230000|2022-03-30 14:23:50||1166||1165.5||1166||1165.5|276
1648650260000|2022-03-30 14:24:20|||||||||1
1648650290000|2022-03-30 14:24:50|||||||||161
1648650330000|2022-03-30 14:25:30|1166|1165|1166|1165|1166|1165.5|1166|1165|610
1648650380000|2022-03-30 14:26:20|||||||||491
1648650390000|2022-03-30 14:26:30|1165.5|1164.5|1165.5|1164.5|1165.5|1165|1165|1164|684
1648650410000|2022-03-30 14:26:50|||||||||159
1648650460000|2022-03-30 14:27:40|||||||||159
1648650510000|2022-03-30 14:28:30|1166|1165|1166.5|1166|1166.5|1166|1165.5|1164.5|1897
1648650520000|2022-03-30 14:28:40|||||||||36
1648650530000|2022-03-30 14:28:50|1167|1166.5|1167|1166|1167|1166.5|1167|1166|468
1648650550000|2022-03-30 14:29:10|||||||||219
1648650560000|2022-03-30 14:29:20|1166.5|1165.5|1166|1165|1167|1165.5|1165|1164.5|1901
1648650600000|2022-03-30 14:30:00|1166.5|1165.5|1167|1165.5|1167|1166.5|1166|1165.5|2882
1648650610000|2022-03-30 14:30:10||1166||1166||1166||1166|0
1648650660000|2022-03-30 14:31:00|||||||||171
1648650670000|2022-03-30 14:31:10|||||||||239
1648650680000|2022-03-30 14:31:20|||||||||300
1648650690000|2022-03-30 14:31:30|||||||||47
1648650700000|2022-03-30 14:31:40|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|799
1648650720000|2022-03-30 14:32:00|||||||||105
1648650730000|2022-03-30 14:32:10|||||||||216
1648650750000|2022-03-30 14:32:30|1166|1165|1166|1165|1166|1165.5|1166|1164.5|1874
1648650760000|2022-03-30 14:32:40|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|304
1648650770000|2022-03-30 14:32:50|1166|1165|1165|1164|1166|1165|1164.5|1163.5|1586
1648650800000|2022-03-30 14:33:20|||||||||260
1648650810000|2022-03-30 14:33:30|||||||||61
1648650820000|2022-03-30 14:33:40|||||||||429
1648650870000|2022-03-30 14:34:30|||||||||990
1648650890000|2022-03-30 14:34:50|1166|1164.5|1166|1165|1166|1165.5|1165|1164.5|2218
1648650930000|2022-03-30 14:35:30|1166.5|1165.5|1167|1166|1167|1166|1166.5|1165.5|601
1648650940000|2022-03-30 14:35:40|1166.5|1166.5|1167.5|1166.5|1167.5|1166.5|1166.5|1166.5|375
1648650960000|2022-03-30 14:36:00|1168|1167|1168.5|1167.5|1169|1168.5|1168|1167|4879
1648650980000|2022-03-30 14:36:20|1169|1168|1169|1168|1169|1168|1169|1167.5|177
1648651000000|2022-03-30 14:36:40|1170||1169||1170||1169||404
1648651010000|2022-03-30 14:36:50|||||||||122
1648651020000|2022-03-30 14:37:00|1168|1168.5|1169|1168|1169.5|1168.5|1168|1167.5|2929
1648651030000|2022-03-30 14:37:10|||||||||200
1648651050000|2022-03-30 14:37:30|||||||||57
1648651080000|2022-03-30 14:38:00|1168.5|1167.5|1167|1166|1169|1167.5|1167|1166|2044
1648651100000|2022-03-30 14:38:20|||||||||161
1648651110000|2022-03-30 14:38:30|1167.5|1166.5|1167.5|1166.5|1167.5|1166.5|1167|1166.5|526
1648651130000|2022-03-30 14:38:50|1168|1167|1168|1167|1168|1167|1168|1167|68
1648651140000|2022-03-30 14:39:00||1166.5||1166.5||1166.5||1166.5|0
1648651200000|2022-03-30 14:40:00|||||||||345
1648651230000|2022-03-30 14:40:30|1167.5|1166|1166|1165|1167.5|1166|1165|1164.5|1255
1648651260000|2022-03-30 14:41:00|||||||||161
1648651270000|2022-03-30 14:41:10|1166.5|1165.5|1167|1165.5|1167.5|1166|1166.5|1165.5|1152
1648651280000|2022-03-30 14:41:20|||||||||1040
1648651340000|2022-03-30 14:42:20||1166||1166||1166||1166|0
1648651360000|2022-03-30 14:42:40|||||||||474
1648651380000|2022-03-30 14:43:00|||||||||156
1648651400000|2022-03-30 14:43:20|1166.5|1165.5|1165.5|1164.5|1167|1165.5|1165|1164.5|2857
1648651450000|2022-03-30 14:44:10|||||||||1
1648651470000|2022-03-30 14:44:30|||||||||234
1648651490000|2022-03-30 14:44:50|1165|1164|1165|1163.5|1165|1164|1165|1163.5|1295
1648651540000|2022-03-30 14:45:40|||||||||160
1648651550000|2022-03-30 14:45:50||1164||1163.5||1164||1163.5|0
1648651570000|2022-03-30 14:46:10|1164.5|1164|1164.5|1163.5|1165|1164|1164|1163.5|2666
1648651610000|2022-03-30 14:46:50|||||||||159
1648651660000|2022-03-30 14:47:40|||||||||160
1648651680000|2022-03-30 14:48:00|1165|1164|1165|1163.5|1165|1164|1165|1163.5|292
1648651690000|2022-03-30 14:48:10|1164.5||1164.5||1164.5||1164.5||0
1648651710000|2022-03-30 14:48:30|||||||||269
1648651740000|2022-03-30 14:49:00|1165|1164|1165|1163.5|1165|1164|1165|1163.5|377
1648651770000|2022-03-30 14:49:30||1164||1164||1164||1164|287
1648651790000|2022-03-30 14:49:50|||||||||321
1648651810000|2022-03-30 14:50:10|||||||||1
1648651820000|2022-03-30 14:50:20|1164.5|1163.5|1164.5|1163.5|1165|1163.5|1164|1163.5|885
1648651830000|2022-03-30 14:50:30|1165|1164|1165|1164|1165|1164|1165|1164|164
1648651850000|2022-03-30 14:50:50|||||||||600
1648651870000|2022-03-30 14:51:10|1165.5|1164.5|1166.5|1165|1166.5|1165.5|1165|1164|4595
1648651880000|2022-03-30 14:51:20|1167|1165.5|1167|1166|1167|1166|1166.5|1165.5|2819
1648651890000|2022-03-30 14:51:30|1166.5||1167||1167||1166.5||60
1648651900000|2022-03-30 14:51:40|1167.5|1166.5|1168|1166.5|1168|1166.5|1167|1166|567
1648651910000|2022-03-30 14:51:50|1167.5||1167.5||1167.5||1167.5||297
1648651920000|2022-03-30 14:52:00|1168|1167|1168|1167|1168|1167.5|1168|1166.5|360
1648651940000|2022-03-30 14:52:20||1167.5||1167||1167.5||1167|336
1648651970000|2022-03-30 14:52:50|1167.5|1166.5|1167.5|1166.5|1168|1167|1167|1166.5|1965
1648652060000|2022-03-30 14:54:20|||||||||321
1648652080000|2022-03-30 14:54:40|1167|1166|1164.5|1163.5|1167.5|1166|1164|1163|7887
1648652090000|2022-03-30 14:54:50|1164|1164|1165.5|1164|1165.5|1164|1164|1164|1009
1648652100000|2022-03-30 14:55:00|1165||1165||1165||1165||0
1648652140000|2022-03-30 14:55:40|1164.5|1163.5|1163.5|1162.5|1165|1163.5|1163.5|1162.5|371
1648652150000|2022-03-30 14:55:50|1163||1163.5||1163.5||1163||453
1648652180000|2022-03-30 14:56:20|1163||1163.5||1163.5||1163||286
1648652210000|2022-03-30 14:56:50|||||||||105
1648652220000|2022-03-30 14:57:00|||||||||1656
1648652230000|2022-03-30 14:57:10|||||||||1
1648652250000|2022-03-30 14:57:30|1163|1161.5|1161.5|1160.5|1163|1161.5|1161|1159.5|3304
1648652260000|2022-03-30 14:57:40|||||||||163
1648652290000|2022-03-30 14:58:10|1161|1161|1162|1161.5|1162|1161.5|1161|1160.5|3715
1648652300000|2022-03-30 14:58:20|1162.5|1162|1162.5|1161.5|1162.5|1162|1162.5|1161.5|538
1648652320000|2022-03-30 14:58:40|1162|1162|1164|1163|1164|1163.5|1162|1161.5|2592
1648652330000|2022-03-30 14:58:50|1163.5|1163.5|1164|1162.5|1164|1163.5|1162.5|1162|2974
1648652340000|2022-03-30 14:59:00|1163.5|1162|1163.5|1162.5|1164|1162.5|1163.5|1162|1230
1648652350000|2022-03-30 14:59:10|1164|1163|1164|1163|1164|1163|1164|1163|175
1648652380000|2022-03-30 14:59:40|1164.5|1163.5|1164|1163|1164.5|1163.5|1164|1163|835
1648652400000|2022-03-30 15:00:00|1163.5|1162.5|1163|1162|1164|1162.5|1162.5|1161.5|3283
1648652410000|2022-03-30 15:00:10|1163.5|1162.5|1164|1163|1164|1163|1163.5|1162|406
1648652420000|2022-03-30 15:00:20|||||||||371
1648652440000|2022-03-30 15:00:40|||||||||10
1648652450000|2022-03-30 15:00:50|||||||||76
1648652470000|2022-03-30 15:01:10|||||||||321
1648652480000|2022-03-30 15:01:20|||||||||215
1648652510000|2022-03-30 15:01:50|||||||||36831
1648652530000|2022-03-30 15:02:10|1164.5|1163.5|1164.5|1163|1165|1163.5|1164.5|1163|1397
1648652540000|2022-03-30 15:02:20|1164||1164||1164||1164||0
1648652550000|2022-03-30 15:02:30|||||||||321
1648652580000|2022-03-30 15:03:00|||||||||752
1648652620000|2022-03-30 15:03:40|1163.5|1163.5|1166.5|1165.5|1166.5|1165.5|1163.5|1163.5|5135
1648652630000|2022-03-30 15:03:50|1167|1166|1168|1167|1168.5|1167|1166.5|1166|2956
1648652640000|2022-03-30 15:04:00|1168.5|1167.5|1168|1167|1168.5|1167.5|1166.5|1165.5|7643
1648652650000|2022-03-30 15:04:10|1167.5|1166.5|1167.5|1166.5|1167.5|1166.5|1167.5|1166.5|344
1648652670000|2022-03-30 15:04:30|1168|1167|1168|1167|1168.5|1167|1168|1166.5|1521
1648652680000|2022-03-30 15:04:40|||||||||780
1648652690000|2022-03-30 15:04:50|||||||||245
1648652700000|2022-03-30 15:05:00|1167|1166.5|1166|1165|1167|1166.5|1165.5|1164.5|3265
1648652710000|2022-03-30 15:05:10||1164.5||1164.5||1164.5||1164.5|159
1648652740000|2022-03-30 15:05:40|||||||||76
1648652750000|2022-03-30 15:05:50|1165.5||1165.5||1166||1165.5||89
1648652760000|2022-03-30 15:06:00|1165|1164|1165|1164|1165|1164|1165|1164|458
1648652770000|2022-03-30 15:06:10|||||||||159
1648652810000|2022-03-30 15:06:50|||||||||252
1648652820000|2022-03-30 15:07:00|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|1165|1164|896
1648652830000|2022-03-30 15:07:10|1166|1165|1166|1165|1166|1165|1165.5|1164.5|642
1648652840000|2022-03-30 15:07:20|1165.5|1165.5|1166.5|1165.5|1167|1165.5|1165.5|1165|2354
1648652850000|2022-03-30 15:07:30|1166|1166|1166|1165|1166|1166|1166|1165|812
1648652860000|2022-03-30 15:07:40|1166.5|1165.5|1166.5|1166|1166.5|1166|1166.5|1165.5|15
1648652870000|2022-03-30 15:07:50|1167||1167||1167.5||1167||420
1648652880000|2022-03-30 15:08:00|||||||||77
1648652890000|2022-03-30 15:08:10|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|615
1648652910000|2022-03-30 15:08:30|1166|1165|1166|1165.5|1166|1165.5|1166|1165|309
1648652920000|2022-03-30 15:08:40|||||||||50
1648652930000|2022-03-30 15:08:50|||||||||36
1648652940000|2022-03-30 15:09:00|||||||||110
1648652950000|2022-03-30 15:09:10|1166.5||1166.5||1166.5||1166.5||680
1648653010000|2022-03-30 15:10:10|||||||||1
1648653020000|2022-03-30 15:10:20||1166||1165.5||1166||1165.5|121
1648653050000|2022-03-30 15:10:50|||||||||672
1648653080000|2022-03-30 15:11:20|1166|1165|1165.5|1164.5|1166|1165|1164.5|1163.5|1999
1648653090000|2022-03-30 15:11:30|1166|1165.5|1166|1164.5|1166|1165.5|1165.5|1164.5|826
1648653100000|2022-03-30 15:11:40|1165.5|1165|1166|1165|1166|1165|1165.5|1165|171
1648653110000|2022-03-30 15:11:50|1165.5||1165.5||1166||1165.5||375
1648653120000|2022-03-30 15:12:00|1165|1164.5|1166|1164.5|1166|1164.5|1165|1164.5|1220
1648653130000|2022-03-30 15:12:10||1165||1165||1165||1165|2
1648653160000|2022-03-30 15:12:40|||||||||81
1648653190000|2022-03-30 15:13:10|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|861
1648653230000|2022-03-30 15:13:50|||||||||201
1648653250000|2022-03-30 15:14:10|1167|1166|1167.5|1166.5|1167.5|1167|1167|1166|951
1648653260000|2022-03-30 15:14:20|1168|1167|1168|1167|1168|1167.5|1167|1166.5|834
1648653280000|2022-03-30 15:14:40|||||||||3
1648653290000|2022-03-30 15:14:50|1168.5|1167.5|1169.5|1168|1169.5|1168|1168.5|1167.5|569
1648653300000|2022-03-30 15:15:00|1169.5|1167.5|1170|1168|1170|1168|1169|1167.5|272
1648653310000|2022-03-30 15:15:10|1169.5|1167.5|1170|1168.5|1170|1168.5|1169.5|1167.5|0
1648653330000|2022-03-30 15:15:30|1169.5|1168|1169.5|1168|1170|1168.5|1169.5|1168|128
1648653340000|2022-03-30 15:15:40|1170|1168.5|1171.5|1170|1171.5|1170|1170|1168.5|242
1648653350000|2022-03-30 15:15:50|1171|1169.5|1171|1169.5|1171.5|1170|1170.5|1168.5|318
1648653360000|2022-03-30 15:16:00|1171.5|1170|1171|1169.5|1171.5|1170|1171|1169.5|118
1648653370000|2022-03-30 15:16:10|1170.5|1169|1171|1169.5|1171|1169.5|1170.5|1169|0
1648653380000|2022-03-30 15:16:20|1171.5|1170|1171.5|1170|1172|1170.5|1171|1169.5|184
1648653400000|2022-03-30 15:16:40|1172|1170.5|1171|1169.5|1172|1170.5|1171|1169.5|92
1648653410000|2022-03-30 15:16:50|1171.5|1169|1171.5|1169.5|1171.5|1169.5|1171.5|1169|0
1648653420000|2022-03-30 15:17:00|1170.5|1168.5|1171|1169|1171.5|1169.5|1170.5|1168.5|114
1648653430000|2022-03-30 15:17:10|1171.5|1169.5|1171.5|1169.5|1171.5|1169.5|1171.5|1169.5|0
1648653440000|2022-03-30 15:17:20|1171|1169|1171|1169|1171.5|1169.5|1171|1169|95
1648653450000|2022-03-30 15:17:30|1171.5|1169.5|1171.5|1170|1171.5|1170|1171|1169.5|0
1648653460000|2022-03-30 15:17:40|1171|1169.5|1171.5|1170|1171.5|1170|1171|1169.5|0
1648653470000|2022-03-30 15:17:50|1171|1169.5|1171.5|1170.5|1172|1170.5|1171|1169.5|68
1648653480000|2022-03-30 15:18:00|1171|1170|1172|1170.5|1172|1170.5|1171|1170|0
1648653490000|2022-03-30 15:18:10|1171.5|1171.5|1172|1170.5|1173|1171.5|1171.5|1170.5|670
1648653500000|2022-03-30 15:18:20|1172.5|1171|1172.5|1171|1172.5|1171|1172.5|1171|0
1648653510000|2022-03-30 15:18:30|1172|1170.5|1173.5|1172|1173.5|1172|1172|1170.5|134
1648653520000|2022-03-30 15:18:40|1173|1171.5|1173.5|1172.5|1173.5|1172.5|1173|1171.5|0
1648653530000|2022-03-30 15:18:50|1174|1173|1174.5|1173|1174.5|1173|1173.5|1172|38
1648653540000|2022-03-30 15:19:00|1174|1172.5|1173|1171|1174|1173|1173|1171|217
1648653550000|2022-03-30 15:19:10|1173.5|1171.5|1173.5|1171.5|1173.5|1171.5|1173.5|1171.5|0
1648653560000|2022-03-30 15:19:20|1173|1171|1173|1171|1173|1171|1173|1171|0
1648653600000|2022-03-30 15:20:00|1173.5|1171.5|1173|1171|1173.5|1171.5|1173|1171|0
1648653640000|2022-03-30 15:20:40|1173.5|1171.5|1173.5|1171.5|1173.5|1171.5|1173.5|1171.5|0
1648653650000|2022-03-30 15:20:50|1173|1171|1173.5|1172|1173.5|1172|1173|1171|0
1648653660000|2022-03-30 15:21:00|1173|1171.5|1173|1171.5|1173|1171.5|1173|1171.5|127
1648653670000|2022-03-30 15:21:10|1172.5|1171|1171|1169.5|1173|1171.5|1171|1169|161
1648653680000|2022-03-30 15:21:20|1171.5|1170|1171|1169.5|1171.5|1170|1171|1169.5|0
1648653690000|2022-03-30 15:21:30|1171.5|1170|1171|1169.5|1171.5|1170|1170.5|1169.5|44
1648653700000|2022-03-30 15:21:40|1170.5|1169|1170|1169|1171|1169.5|1170|1169|97
1648653710000|2022-03-30 15:21:50|1170.5|1169.5|1170.5|1168.5|1171|1169.5|1170|1168.5|105
1648653720000|2022-03-30 15:22:00|1171|1169|1170|1168.5|1171|1169|1170|1168|48
1648653730000|2022-03-30 15:22:10|1170.5|1169|1171.5|1170|1171.5|1170|1170|1168.5|10
1648653740000|2022-03-30 15:22:20|1171|1169.5|1171|1169.5|1171|1169.5|1171|1169.5|0
1648653750000|2022-03-30 15:22:30|1171.5|1170|1170.5|1169|1171.5|1170|1170.5|1169|13
1648653760000|2022-03-30 15:22:40|1171|1169.5|1170.5|1169|1171|1169.5|1170.5|1169|0
1648653770000|2022-03-30 15:22:50|1171|1169.5|1170.5|1169|1171|1169.5|1170.5|1169|0
1648653780000|2022-03-30 15:23:00|1171.5|1169.5|1171.5|1170|1171.5|1170|1171|1169.5|0
1648653800000|2022-03-30 15:23:20|1171|1169.5|1171.5|1170|1171.5|1170|1171|1169.5|0
1648653830000|2022-03-30 15:23:50|1171|1169.5|1171|1169.5|1171|1169.5|1171|1169.5|0
1648653850000|2022-03-30 15:24:10|1171.5|1170|1171.5|1170|1171.5|1170|1171.5|1170|0
1648653860000|2022-03-30 15:24:20|1171|1169.5|1171.5|1170|1171.5|1170|1171|1169.5|16
1648653880000|2022-03-30 15:24:40|1171|1169.5|1171|1169.5|1171|1169.5|1171|1169.5|0
1648653890000|2022-03-30 15:24:50|1171.5|1170|1171.5|1170|1171.5|1170|1171.5|1170|0
1648653900000|2022-03-30 15:25:00|1171|1169.5|1170|1168.5|1171|1169.5|1170|1168|77
1648653910000|2022-03-30 15:25:10|1169.5|1168|1170|1168.5|1170|1168.5|1169.5|1168|69
1648653920000|2022-03-30 15:25:20|1169.5|1168|1169.5|1168|1170|1168.5|1169.5|1168|0
1648653930000|2022-03-30 15:25:30|1170|1168.5|1169.5|1168|1170|1168.5|1169.5|1168|0
1648653940000|2022-03-30 15:25:40|1170|1168.5|1170|1168.5|1170|1168.5|1170|1168.5|0
1648653950000|2022-03-30 15:25:50|1169.5|1168|1169.5|1168|1169.5|1168|1169.5|1168|0
1648653960000|2022-03-30 15:26:00|1170|1168.5|1169.5|1168|1170|1168.5|1169.5|1168|0
1648653970000|2022-03-30 15:26:10|1170|1168.5|1170|1168.5|1170|1168.5|1169.5|1168|0
1648653980000|2022-03-30 15:26:20|1169.5|1168|1170|1168.5|1170|1168.5|1169.5|1168|84
1648653990000|2022-03-30 15:26:30|1169.5|1168|1169.5|1168|1169.5|1168|1169.5|1168|0
1648654000000|2022-03-30 15:26:40|1170|1168.5|1170|1168.5|1170|1168.5|1169.5|1168|0
1648654020000|2022-03-30 15:27:00|1169.5|1168|1170|1168.5|1170|1168.5|1169.5|1168|0
1648654030000|2022-03-30 15:27:10|1169.5|1168|1169.5|1168|1170|1168.5|1169.5|1168|17
1648654040000|2022-03-30 15:27:20|1170|1168.5|1169.5|1168|1170|1168.5|1169.5|1168|0
1648654050000|2022-03-30 15:27:30|1170|1168.5|1170|1168.5|1170|1168.5|1170|1168.5|0
1648654060000|2022-03-30 15:27:40|1169.5|1168|1169.5|1168|1170|1168.5|1169.5|1168|0
1648654070000|2022-03-30 15:27:50|1170|1168.5|1168.5|1167.5|1170|1168.5|1168.5|1167.5|198
1648654080000|2022-03-30 15:28:00|1169|1168|1169|1168|1169.5|1168.5|1168.5|1167.5|0
1648654100000|2022-03-30 15:28:20|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|2
1648654120000|2022-03-30 15:28:40|1170|1169|1170|1168.5|1170.5|1169|1169.5|1168.5|0
1648654130000|2022-03-30 15:28:50|1169.5|1169|1170|1169|1170|1169|1169.5|1168.5|0
1648654140000|2022-03-30 15:29:00|1169.5|1168.5|1170|1168.5|1170.5|1169|1169.5|1168|0
1648654150000|2022-03-30 15:29:10|1169.5|1168|1169|1167.5|1170|1168.5|1169|1167|8
1648654160000|2022-03-30 15:29:20|1169.5|1168|1169.5|1168|1170.5|1168.5|1169.5|1168|131
1648654170000|2022-03-30 15:29:30|1170|1167.5|1169.5|1167|1170|1168|1169.5|1167|140
1648654180000|2022-03-30 15:29:40|1170|1168|1170|1168.5|1170|1168.5|1168.5|1166.5|551
1648654190000|2022-03-30 15:29:50|1171|1168|1170|1167.5|1171|1168.5|1169.5|1167.5|9
1648710010000|2022-03-31 07:00:10|1183|1170.5|1179.5|1174.5|1183|1175.5|1179.5|1170.5|14338
1648710030000|2022-03-31 07:00:30|1179|1175|1179.5|1175.5|1179.5|1175.5|1179|1175|860
1648710040000|2022-03-31 07:00:40|1180|1176|1188.5|1181.5|1189|1183.5|1180|1176|2338
1648710050000|2022-03-31 07:00:50|1188|1182|1184|1179|1188|1182.5|1183.5|1179|938
1648710060000|2022-03-31 07:01:00|||||||||160
1648710070000|2022-03-31 07:01:10|||||||||105
1648710090000|2022-03-31 07:01:30|1183.5||1183||1184||1183||0
1648710110000|2022-03-31 07:01:50|1182.5|1176.5|1189.5|1184.5|1190|1185|1181|1176|1631
1648710120000|2022-03-31 07:02:00|1189||1189||1189.5||1187.5||591
1648710130000|2022-03-31 07:02:10|1187|1184|1186|1183|1189|1184.5|1184.5|1182.5|2226
1648710140000|2022-03-31 07:02:20|1185.5||1186||1186||1185||414
1648710150000|2022-03-31 07:02:30|1185.5|1182.5|1184|1180|1186|1182.5|1180.5|1173|196
1648710160000|2022-03-31 07:02:40|||||||||100
1648710180000|2022-03-31 07:03:00|1184.5|1180.5|1180.5|1176.5|1185.5|1181|1180|1173.5|1095
1648710190000|2022-03-31 07:03:10|1181.5|1177|1181.5|1177.5|1181.5|1178|1181.5|1177|0
1648710200000|2022-03-31 07:03:20|1182|1178|1182|1177.5|1182|1178|1182|1177.5|391
1648710210000|2022-03-31 07:03:30||1178||1178||1178||1178|0
1648710230000|2022-03-31 07:03:50||1178.5||1178.5||1178.5||1178|50
1648710240000|2022-03-31 07:04:00|1182.5|1179|1182.5|1180.5|1187|1182.5|1182.5|1179|1725
1648710260000|2022-03-31 07:04:20|||||||||212
1648710270000|2022-03-31 07:04:30|||||||||352
1648710280000|2022-03-31 07:04:40|||||||||255
1648710290000|2022-03-31 07:04:50|||||||||212
1648710300000|2022-03-31 07:05:00|1182|1180|1179|1176|1182|1180|1177.5|1172.5|2338
1648710320000|2022-03-31 07:05:20|1178.5|1175.5|1179|1176|1179|1177.5|1177|1175.5|795
1648710330000|2022-03-31 07:05:30|1178.5|1175.5|1178|1174|1178.5|1176|1177.5|1173.5|182
1648710340000|2022-03-31 07:05:40|1178.5|1174.5|1179|1176|1179|1176|1178.5|1174.5|0
1648710370000|2022-03-31 07:06:10|1178.5|1176.5|1177.5|1174|1179|1176.5|1177|1174|805
1648710380000|2022-03-31 07:06:20|1178|1174.5|1178.5|1175.5|1178.5|1175.5|1178|1174.5|0
1648710390000|2022-03-31 07:06:30|1179||1179||1179||1179||528
1648710400000|2022-03-31 07:06:40||1176.5||1176.5||1176.5||1176.5|0
1648710420000|2022-03-31 07:07:00||1177||1177||1177||1177|166
1648710440000|2022-03-31 07:07:20|||||||||1
1648710450000|2022-03-31 07:07:30|||||||||300
1648710460000|2022-03-31 07:07:40||1176.5||1176.5||1176.5||1176.5|587
1648710470000|2022-03-31 07:07:50|1178.5|1176|1178|1174.5|1178.5|1176|1177.5|1174|134
1648710480000|2022-03-31 07:08:00|1177.5|1175.5|1178|1175.5|1178|1175.5|1177.5|1175|0
1648710490000|2022-03-31 07:08:10|1177.5||1177.5||1177.5||1177.5||0
1648710520000|2022-03-31 07:08:40|1178|1175|1177.5|1174.5|1178|1175|1177|1174|552
1648710530000|2022-03-31 07:08:50|1178|1175|1177.5|1175|1178|1175.5|1177.5|1175|0
1648710540000|2022-03-31 07:09:00|1178|1175.5|1179|1177|1179|1177.5|1178|1175.5|1526
1648710560000|2022-03-31 07:09:20|1178.5||1178.5||1178.5||1178.5||284
1648710570000|2022-03-31 07:09:30|1178|1176|1180.5|1177.5|1180.5|1177.5|1177.5|1176|736
1648710580000|2022-03-31 07:09:40|1181|1178|1182|1179|1182|1179|1181|1178|0
1648710600000|2022-03-31 07:10:00|1181.5||1181||1181.5||1181||0
1648710610000|2022-03-31 07:10:10|1181.5|1179.5|1183|1180.5|1183.5|1180.5|1180.5|1179|1541
1648710620000|2022-03-31 07:10:20|1182.5|1181|1182.5|1181|1182.5|1181|1182.5|1181|0
1648710650000|2022-03-31 07:10:50|1182|1181.5|1177|1175|1182|1181.5|1177|1175|2405
1648710660000|2022-03-31 07:11:00|1176|1175.5|1174.5|1172|1176|1175.5|1174|1171.5|732
1648710690000|2022-03-31 07:11:30|1175.5|1172.5|1175.5|1172.5|1175.5|1172.5|1175|1172|0
1648710700000|2022-03-31 07:11:40|1176|1173|1176|1173|1176|1173|1176|1173|0
1648710710000|2022-03-31 07:11:50||1173.5||1174||1174||1173.5|0
1648710720000|2022-03-31 07:12:00|1175.5|1173.5|1173|1171|1175.5|1174|1172|1170|2155
1648710730000|2022-03-31 07:12:10||1171.5||1171.5||1172||1171|143
1648710740000|2022-03-31 07:12:20|1174.5|1172|1175.5|1174|1176|1174|1174.5|1171.5|109
1648710800000|2022-03-31 07:13:20|1176|1174.5|1177|1175|1177|1175|1176|1174|575
1648710820000|2022-03-31 07:13:40|||||||||101
1648710870000|2022-03-31 07:14:30|1176.5|1174.5|1176|1174|1176.5|1174.5|1176|1173.5|671
1648710880000|2022-03-31 07:14:40|1175|1173.5|1176|1173.5|1176|1173.5|1175|1173.5|324
1648710910000|2022-03-31 07:15:10|1177|1174|1177.5|1175.5|1177.5|1177|1176|1174|482
1648710920000|2022-03-31 07:15:20|1177||1177||1177||1177||84
1648710930000|2022-03-31 07:15:30|1176.5|1175|1177|1174.5|1177|1175|1176.5|1174.5|462
1648710940000|2022-03-31 07:15:40||1175||1175||1175||1175|0
1648710990000|2022-03-31 07:16:30|||||||||5
1648711050000|2022-03-31 07:17:30|||||||||25
1648711150000|2022-03-31 07:19:10|1177.5|1175.5|1180|1178.5|1181|1179|1177.5|1175.5|1585
1648711190000|2022-03-31 07:19:50|1179.5|1177.5|1178.5|1177|1179.5|1177.5|1178.5|1177|453
1648711200000|2022-03-31 07:20:00|||||||||1
1648711210000|2022-03-31 07:20:10|1179|1177.5|1180|1178|1180|1178|1179|1177.5|347
1648711220000|2022-03-31 07:20:20|1179.5||1180||1180||1179.5||222
1648711240000|2022-03-31 07:20:40|1179.5||1179.5||1179.5||1179.5||0
1648711250000|2022-03-31 07:20:50|1180|1177.5|1179.5|1177|1180|1177.5|1179.5|1177|308
1648711260000|2022-03-31 07:21:00|1179|1176.5|1175.5|1174|1179|1176.5|1175.5|1174|1711
1648711270000|2022-03-31 07:21:10|1176.5|1174.5|1177|1174|1177|1174.5|1176.5|1174|9
1648711320000|2022-03-31 07:22:00|1176||1176||1176||1176||0
1648711340000|2022-03-31 07:22:20|1175|1173.5|1171.5|1170|1175.5|1173.5|1171.5|1170|1232
1648711350000|2022-03-31 07:22:30|1173|1170.5|1173.5|1171.5|1173.5|1171.5|1173|1170.5|28
1648711400000|2022-03-31 07:23:20|1172.5||1172.5||1172.5||1172.5||0
1648711430000|2022-03-31 07:23:50|1172|1171|1172|1169.5|1173.5|1171|1171|1168.5|965
1648711440000|2022-03-31 07:24:00|1171.5|1169|1169.5|1168.5|1171.5|1169.5|1169|1168.5|23615
1648711460000|2022-03-31 07:24:20|1170|1169|1170|1168.5|1170|1169|1170|1168.5|440
1648711480000|2022-03-31 07:24:40|||||||||43
1648711490000|2022-03-31 07:24:50|1169.5|1167.5|1166.5|1165.5|1169.5|1167.5|1166.5|1165.5|2249
1648711500000|2022-03-31 07:25:00|1167||1167.5||1167.5||1166.5||0
1648711520000|2022-03-31 07:25:20||1166||1166||1166||1166|0
1648711550000|2022-03-31 07:25:50|1167||1167||1167||1167||0
1648711560000|2022-03-31 07:26:00|1166.5|1165.5|1167|1165.5|1167|1165.5|1166.5|1165.5|324
1648711570000|2022-03-31 07:26:10|1167.5|1166|1167.5|1166|1167.5|1166|1167.5|1165.5|332
1648711580000|2022-03-31 07:26:20|1167||1167||1167||1167||28
1648711590000|2022-03-31 07:26:30|1168|1166.5|1168.5|1166.5|1168.5|1167|1168|1166.5|952
1648711600000|2022-03-31 07:26:40|1168||1168||1168||1168||0
1648711650000|2022-03-31 07:27:30||1166||1166||1166||1166|291
1648711660000|2022-03-31 07:27:40||1166.5||1166.5||1166.5||1166.5|349
1648711670000|2022-03-31 07:27:50|1167.5|1166|1167.5|1166|1167.5|1166|1167.5|1166|132
1648711680000|2022-03-31 07:28:00||1166.5||1166.5||1166.5||1166.5|0
1648711710000|2022-03-31 07:28:30|1168|1167|1168.5|1167|1168.5|1167|1168|1167|795
1648711730000|2022-03-31 07:28:50|||||||||75
1648711750000|2022-03-31 07:29:10|1170|1167.5|1170|1168.5|1170|1168.5|1169.5|1167.5|715
1648711760000|2022-03-31 07:29:20|1169.5|1168|1169|1167.5|1169.5|1168|1169|1167.5|374
1648711800000|2022-03-31 07:30:00||1168||1168||1168||1168|0
1648711830000|2022-03-31 07:30:30|1168.5|1167.5|1169|1167.5|1169|1167.5|1168.5|1167.5|282
1648711930000|2022-03-31 07:32:10|1168.5|1167|1168.5|1167.5|1168.5|1167.5|1167.5|1165.5|4362
1648711940000|2022-03-31 07:32:20|1168|1168|1170|1168|1170.5|1168|1168|1168|715
1648711980000|2022-03-31 07:33:00|1169.5|1167.5|1168|1167|1169.5|1167.5|1167.5|1166.5|1190
1648711990000|2022-03-31 07:33:10|1169.5||1169||1169.5||1169||11
1648712000000|2022-03-31 07:33:20|1168.5||1168.5||1168.5||1168.5||0
1648712020000|2022-03-31 07:33:40|1168||1168||1168||1168||259
1648712040000|2022-03-31 07:34:00|1169|1167.5|1169|1168|1169|1168|1169|1167.5|432
1648712070000|2022-03-31 07:34:30|1169.5|1168.5|1170|1168.5|1170|1168.5|1169.5|1168.5|418
1648712080000|2022-03-31 07:34:40||1169||1169||1169||1169|0
1648712090000|2022-03-31 07:34:50|1169.5|1168.5|1168.5|1167|1170|1168.5|1168|1167|1669
1648712100000|2022-03-31 07:35:00|||||||||15
1648712110000|2022-03-31 07:35:10||1167.5||1167.5||1167.5||1167.5|0
1648712150000|2022-03-31 07:35:50|1169|1168|1170|1168.5|1170|1168.5|1169|1168|1056
1648712170000|2022-03-31 07:36:10|1170.5|1169|1170.5|1170|1171.5|1170.5|1170.5|1169|11376
1648712180000|2022-03-31 07:36:20|||||||||100
1648712190000|2022-03-31 07:36:30|1171.5|1170.5|1172.5|1172|1174|1172.5|1170.5|1170|8470
1648712220000|2022-03-31 07:37:00|1173.5|1172.5|1172.5|1171|1173.5|1172.5|1172|1171|708
1648712240000|2022-03-31 07:37:20||1171.5||1171.5||1171.5||1171.5|0
1648712250000|2022-03-31 07:37:30|1172|1171|1172.5|1171.5|1172.5|1171.5|1172|1171|114
1648712260000|2022-03-31 07:37:40|1172|1171|1172|1170.5|1172|1171|1172|1170|2442
1648712270000|2022-03-31 07:37:50|1172.5|1171|1173.5|1172|1173.5|1172|1172.5|1171|595
1648712280000|2022-03-31 07:38:00|||||||||267
1648712290000|2022-03-31 07:38:10|1174|1172.5|1176|1175|1176|1175|1174|1172.5|1859
1648712300000|2022-03-31 07:38:20|1175.5|1174.5|1175.5|1174|1176|1174.5|1175.5|1174|638
1648712330000|2022-03-31 07:38:50|1175|1175|1175.5|1174|1175.5|1175|1174.5|1173.5|1576
1648712340000|2022-03-31 07:39:00||1174.5||1174||1174.5||1174|263
1648712360000|2022-03-31 07:39:20||1175||1174.5||1175||1174|721
1648712370000|2022-03-31 07:39:30|1176|1175|1176.5|1175.5|1177|1176|1176|1175|2323
1648712450000|2022-03-31 07:40:50|1176|1175|1175.5|1174.5|1176.5|1175|1175|1173.5|4797
1648712460000|2022-03-31 07:41:00|1176|1175|1176.5|1175|1176.5|1175.5|1176|1175|92
1648712470000|2022-03-31 07:41:10|1176|1174.5|1177|1175.5|1177|1176|1176|1174.5|1282
1648712480000|2022-03-31 07:41:20|1176.5|1175|1178|1176.5|1178|1176.5|1176|1174.5|3319
1648712490000|2022-03-31 07:41:30||1177||1177||1177||1177|0
1648712500000|2022-03-31 07:41:40|1177|1176.5|1177.5|1176.5|1178|1176.5|1177|1176|1106
1648712530000|2022-03-31 07:42:10|1178|1177.5|1179|1177.5|1179.5|1178.5|1178|1177.5|974
1648712550000|2022-03-31 07:42:30|1178.5||1178.5||1178.5||1178.5||0
1648712590000|2022-03-31 07:43:10|1179|1178|1180.5|1179.5|1181|1179.5|1179|1178|1511
1648712600000|2022-03-31 07:43:20|||||||||87
1648712620000|2022-03-31 07:43:40|1180|1179|1180.5|1179|1180.5|1179.5|1180|1179|177
1648712630000|2022-03-31 07:43:50|1180|1178.5|1180|1178.5|1180|1178.5|1180|1178.5|346
1648712700000|2022-03-31 07:45:00|1179.5|1179|1180|1178.5|1180|1179|1179.5|1178.5|161
1648712720000|2022-03-31 07:45:20|1179.5|1178|1177.5|1176|1179.5|1178|1177.5|1176|1761
1648712740000|2022-03-31 07:45:40|||||||||113
1648712880000|2022-03-31 07:48:00|1177|1175.5|1176.5|1175|1177.5|1175.5|1174.5|1172.5|3457
1648712910000|2022-03-31 07:48:30||1175.5||1175||1175.5||1175|2
1648712920000|2022-03-31 07:48:40|1176||1176.5||1176.5||1176||96
1648712940000|2022-03-31 07:49:00|1176|1175.5|1176|1175|1176.5|1175.5|1176|1175|0
1648712990000|2022-03-31 07:49:50|||||||||266
1648713000000|2022-03-31 07:50:00|||||||||81
1648713010000|2022-03-31 07:50:10|1175.5|1174.5|1176|1174|1176|1174.5|1174.5|1173|2674
1648713020000|2022-03-31 07:50:20|1175.5||1175.5||1175.5||1175.5||0
1648713030000|2022-03-31 07:50:30|1175|1175|1175.5|1174|1175.5|1175|1175|1174|812
1648713040000|2022-03-31 07:50:40|1176.5|1174.5|1176|1174.5|1176.5|1174.5|1176|1174.5|262
1648713050000|2022-03-31 07:50:50|1176.5|1175|1176.5|1175|1176.5|1175|1176.5|1175|109
1648713070000|2022-03-31 07:51:10|1177|1175.5|1179.5|1178|1180|1178|1177|1175.5|4470
1648713080000|2022-03-31 07:51:20|1179|1177.5|1177.5|1176.5|1179|1177.5|1177.5|1176.5|1140
1648713120000|2022-03-31 07:52:00|1178|1177|1177.5|1176.5|1178|1177|1177.5|1176.5|835
1648713160000|2022-03-31 07:52:40|1177|1176|1176.5|1175.5|1177|1176|1176.5|1175.5|583
1648713170000|2022-03-31 07:52:50|1177.5||1176.5||1177.5||1176.5||0
1648713220000|2022-03-31 07:53:40|1177.5||1176.5||1177.5||1176.5||0
1648713230000|2022-03-31 07:53:50||1175||1175||1175||1175|611
1648713240000|2022-03-31 07:54:00|1176|1174.5|1175.5|1173.5|1176|1174.5|1173.5|1171.5|2811
1648713250000|2022-03-31 07:54:10|1176|1174|1176.5|1175.5|1177.5|1176.5|1176|1174|2362
1648713270000|2022-03-31 07:54:30|1176|1175|1176.5|1175.5|1176.5|1175.5|1176|1175|884
1648713320000|2022-03-31 07:55:20|1176|1175|1176|1174.5|1176.5|1175|1175|1174|4330
1648713330000|2022-03-31 07:55:30|1176.5|1175|1177|1175.5|1177.5|1175.5|1176.5|1175|881
1648713340000|2022-03-31 07:55:40|1177.5|1176|1178|1177|1178|1177|1177.5|1176|603
1648713350000|2022-03-31 07:55:50|1178.5|1177.5|1179.5|1178|1180|1178|1178.5|1177.5|421
1648713360000|2022-03-31 07:56:00|1179|1177|1178|1177|1179|1177.5|1178|1177|1260
1648713370000|2022-03-31 07:56:10|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|30
1648713380000|2022-03-31 07:56:20|||||||||15
1648713390000|2022-03-31 07:56:30|1179|1178|1179.5|1178.5|1179.5|1178.5|1179|1178|216
1648713400000|2022-03-31 07:56:40|1180||1180||1180||1180||168
1648713410000|2022-03-31 07:56:50||1179.5||1178.5||1179.5||1178.5|306
1648713420000|2022-03-31 07:57:00|1179.5|1178|1179|1178|1179.5|1179|1179|1178|1596
1648713430000|2022-03-31 07:57:10|1179.5|1178.5|1180|1179|1180|1179|1179.5|1178.5|409
1648713440000|2022-03-31 07:57:20|1180.5|1179.5|1180|1179|1181|1179.5|1180|1179|1144
1648713460000|2022-03-31 07:57:40|||||||||400
1648713480000|2022-03-31 07:58:00|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|513
1648713530000|2022-03-31 07:58:50|||||||||43
1648713550000|2022-03-31 07:59:10|1180|1179|1180.5|1179|1180.5|1179|1180|1179|409
1648713560000|2022-03-31 07:59:20|1181|1180|1181.5|1180|1181.5|1180|1181|1180|857
1648713570000|2022-03-31 07:59:30|||||||||680
1648713580000|2022-03-31 07:59:40|1180.5|1179|1180.5|1179|1180.5|1179.5|1180.5|1179|814
1648713590000|2022-03-31 07:59:50|||||||||1
1648713600000|2022-03-31 08:00:00|1179.5|1178|1179|1178|1179.5|1178|1179|1178|79
1648713610000|2022-03-31 08:00:10|||||||||213
1648713650000|2022-03-31 08:00:50|1178.5|1177.5|1177.5|1175.5|1178.5|1177.5|1177.5|1175|914
1648713660000|2022-03-31 08:01:00|1177|1175|1176.5|1175|1177|1175|1176.5|1175|184
1648713670000|2022-03-31 08:01:10||1175.5||1175.5||1175.5||1175.5|0
1648713690000|2022-03-31 08:01:30||1175||1175||1175||1175|127
1648713700000|2022-03-31 08:01:40||1175.5||1175.5||1175.5||1175.5|62
1648713720000|2022-03-31 08:02:00|||||||||96
1648713820000|2022-03-31 08:03:40|||||||||213
1648713850000|2022-03-31 08:04:10|1176|1175|1175|1173.5|1176|1175|1175|1173.5|2176
1648713860000|2022-03-31 08:04:20|1175.5|1174|1177.5|1176|1177.5|1176|1175.5|1174|2405
1648713880000|2022-03-31 08:04:40|1178|1176.5|1179|1178|1179|1178.5|1178|1176.5|1416
1648713890000|2022-03-31 08:04:50|1178.5|1177.5|1179|1178|1179|1178|1178.5|1177|1248
1648713900000|2022-03-31 08:05:00|1179.5|1178.5|1179|1177.5|1180|1178.5|1179|1177.5|526
1648713910000|2022-03-31 08:05:10|1178.5|1176.5|1178|1176.5|1178.5|1176.5|1178|1176|114
1648713920000|2022-03-31 08:05:20|1177.5|1176|1178|1176|1178|1176|1177.5|1176|0
1648713930000|2022-03-31 08:05:30|1177.5|1175.5|1176.5|1175|1177.5|1175.5|1176.5|1175|1195
1648713940000|2022-03-31 08:05:40|1176|1174.5|1175.5|1174|1176|1174.5|1175.5|1173.5|866
1648713960000|2022-03-31 08:06:00|1175|1173.5|1175.5|1173.5|1175.5|1173.5|1175|1172.5|3556
1648713980000|2022-03-31 08:06:20|1175|1174|1175.5|1174|1175.5|1174|1175|1174|339
1648713990000|2022-03-31 08:06:30|||||||||113
1648714000000|2022-03-31 08:06:40|||||||||5
1648714010000|2022-03-31 08:06:50||1175||1174||1175||1174|1099
1648714020000|2022-03-31 08:07:00||1175||1175||1175||1174|744
1648714030000|2022-03-31 08:07:10||1174||1174||1174||1174|569
1648714040000|2022-03-31 08:07:20||1175||1174||1175||1174|1040
1648714050000|2022-03-31 08:07:30||1174.5||1174.5||1174.5||1174.5|0
1648714070000|2022-03-31 08:07:50|1176|1175|1176|1175|1176|1175|1176|1175|606
1648714090000|2022-03-31 08:08:10|1175.5||1176||1176||1175.5||1099
1648714100000|2022-03-31 08:08:20|1175.5|1174|1175.5|1174|1175.5|1174|1175.5|1174|595
1648714110000|2022-03-31 08:08:30||1174.5||1174.5||1174.5||1174.5|0
1648714130000|2022-03-31 08:08:50||1175||1175||1175||1174.5|497
1648714140000|2022-03-31 08:09:00|||||||||96
1648714150000|2022-03-31 08:09:10|||||||||127
1648714180000|2022-03-31 08:09:40|1175|1174|1176.5|1175|1176.5|1175.5|1175|1174|4622
1648714190000|2022-03-31 08:09:50||1175.5||1175||1175.5||1175|382
1648714200000|2022-03-31 08:10:00|1176||1176||1176||1176||213
1648714240000|2022-03-31 08:10:40|1175.5|1174.5|1174.5|1173.5|1176|1175|1174.5|1173.5|1778
1648714250000|2022-03-31 08:10:50|1175|1174|1176|1174.5|1176|1174.5|1175|1173.5|2036
1648714260000|2022-03-31 08:11:00|1175.5|1174|1175.5|1173.5|1175.5|1174|1174.5|1173.5|659
1648714270000|2022-03-31 08:11:10||1174||1174||1174||1174|0
1648714300000|2022-03-31 08:11:40|||||||||276
1648714310000|2022-03-31 08:11:50||1174.5||1174.5||1174.5||1174.5|157
1648714320000|2022-03-31 08:12:00|1176|1175|1176|1175|1176|1175.5|1176|1175|1525
1648714330000|2022-03-31 08:12:10|1175.5|1174.5|1175.5|1174.5|1175.5|1175|1175.5|1174.5|1318
1648714340000|2022-03-31 08:12:20||1175||1175||1175||1174.5|678
1648714350000|2022-03-31 08:12:30||1174.5||1174.5||1174.5||1174.5|588
1648714360000|2022-03-31 08:12:40||1174||1174||1174||1174|394
1648714380000|2022-03-31 08:13:00|1175|1173.5|1172|1171|1175|1173.5|1171.5|1170.5|3681
1648714410000|2022-03-31 08:13:30|1172.5|1171.5|1172.5|1171|1172.5|1171.5|1172.5|1171|178
1648714420000|2022-03-31 08:13:40|1172|1171.5|1173|1172|1173.5|1172|1172|1171.5|668
1648714430000|2022-03-31 08:13:50|1173.5|1172.5|1175.5|1174|1175.5|1174|1173.5|1172.5|1823
1648714460000|2022-03-31 08:14:20|1176|1174.5|1175.5|1174|1176|1174.5|1175.5|1174|1044
1648714490000|2022-03-31 08:14:50||1174.5||1174||1175||1174|1478
1648714500000|2022-03-31 08:15:00|||||||||883
1648714520000|2022-03-31 08:15:20||1175||1174||1175||1174|433
1648714540000|2022-03-31 08:15:40|1175|1173.5|1173.5|1171.5|1175|1173.5|1173.5|1171.5|1306
1648714550000|2022-03-31 08:15:50|1174|1172|1175|1173.5|1175|1173.5|1174|1172|3798
1648714560000|2022-03-31 08:16:00|1175.5|1174|1174.5|1173.5|1175.5|1174|1174.5|1173.5|1651
1648714570000|2022-03-31 08:16:10|1175|1173|1175.5|1174|1175.5|1174.5|1175|1173|1162
1648714580000|2022-03-31 08:16:20|1175|1173|1174.5|1173|1175|1173|1174.5|1173|197
1648714590000|2022-03-31 08:16:30|1175|1173.5|1175.5|1174|1175.5|1174|1175|1173|1658
1648714600000|2022-03-31 08:16:40|1175|1174.5|1175.5|1174|1175.5|1174.5|1175|1174|746
1648714610000|2022-03-31 08:16:50|1175|1173.5|1174.5|1173|1175|1173.5|1174.5|1173|220
1648714640000|2022-03-31 08:17:20|1174|1172.5|1173|1171|1174|1172.5|1173|1171|764
1648714650000|2022-03-31 08:17:30|1172|1170.5|1175|1173|1175|1173.5|1172|1170|4272
1648714660000|2022-03-31 08:17:40|1174.5|1173.5|1175|1173.5|1175|1173.5|1174.5|1173.5|1169
1648714670000|2022-03-31 08:17:50|1174|1173|1175|1173.5|1175|1173.5|1174|1173|1379
1648714680000|2022-03-31 08:18:00|1175.5||1175.5||1175.5||1175.5||1086
1648714700000|2022-03-31 08:18:20|1175||1175.5||1175.5||1175||472
1648714710000|2022-03-31 08:18:30||1174||1174||1174||1174|0
1648714740000|2022-03-31 08:19:00||1175||1174.5||1175||1174.5|498
1648714760000|2022-03-31 08:19:20||1175||1174.5||1175||1174.5|542
1648714770000|2022-03-31 08:19:30|1175|1175|1175.5|1174|1175.5|1175|1175|1174|1667
1648714780000|2022-03-31 08:19:40||1174.5||1174.5||1174.5||1174.5|0
1648714790000|2022-03-31 08:19:50|||||||||1070
1648714800000|2022-03-31 08:20:00|1175|1174|1176|1175|1176|1175|1175|1174|3895
1648714810000|2022-03-31 08:20:10|1175.5|1174.5|1176|1175|1176|1175|1175.5|1174.5|3018
1648714830000|2022-03-31 08:20:30|1175.5|1174.5|1175.5|1174.5|1176|1174.5|1175|1174.5|2225
1648714840000|2022-03-31 08:20:40|1176|1175|1176|1175|1176|1175|1175.5|1175|1075
1648714900000|2022-03-31 08:21:40|1175.5|1174.5|1176|1175|1176|1175|1175.5|1174.5|1006
1648714920000|2022-03-31 08:22:00|1176.5|1175.5|1178|1177|1178.5|1177|1176.5|1175.5|1066
1648714990000|2022-03-31 08:23:10|1177.5|1176.5|1178|1176.5|1178|1176.5|1177.5|1176.5|181
1648715080000|2022-03-31 08:24:40|1177.5|1176|1176|1174.5|1178|1176|1175|1174.5|2224
1648715090000|2022-03-31 08:24:50|1176.5|1175|1176.5|1175|1176.5|1175|1176.5|1175|0
1648715120000|2022-03-31 08:25:20|1176|1174.5|1176.5|1175|1176.5|1175|1176|1174.5|414
1648715160000|2022-03-31 08:26:00|1176|1174.5|1174|1172.5|1176|1174.5|1174|1172.5|614
1648715170000|2022-03-31 08:26:10|||||||||74
1648715180000|2022-03-31 08:26:20|||||||||56
1648715190000|2022-03-31 08:26:30|||||||||75
1648715200000|2022-03-31 08:26:40|||||||||74
1648715220000|2022-03-31 08:27:00|1173|1172|1172|1170.5|1173|1172|1172|1170.5|188
1648715240000|2022-03-31 08:27:20|||||||||708
1648715250000|2022-03-31 08:27:30|1171|1169.5|1171|1169|1171|1169.5|1171|1169|20
1648715280000|2022-03-31 08:28:00|1170|1168.5|1170|1168.5|1170|1168.5|1170|1168|66
1648715290000|2022-03-31 08:28:10|1169|1168|1169.5|1168|1170|1168|1169|1168|175
1648715330000|2022-03-31 08:28:50|1169||1169.5||1169.5||1169||0
1648715350000|2022-03-31 08:29:10|1169|1168.5|1172.5|1171|1173|1171.5|1169|1168.5|5261
1648715380000|2022-03-31 08:29:40|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|419
1648715390000|2022-03-31 08:29:50|||||||||5
1648715470000|2022-03-31 08:31:10||1170||1170||1170||1170|212
1648715500000|2022-03-31 08:31:40|1171|1169.5|1167.5|1167|1171.5|1169.5|1167.5|1167|6623
1648715510000|2022-03-31 08:31:50|1168.5||1168.5||1168.5||1168.5||212
1648715520000|2022-03-31 08:32:00|1168||1168||1168||1168||115
1648715530000|2022-03-31 08:32:10|1167.5|1166.5|1167.5|1166.5|1167.5|1166.5|1167.5|1166.5|60
1648715540000|2022-03-31 08:32:20||1166||1165.5||1166||1165.5|0
1648715550000|2022-03-31 08:32:30||1166||1166||1166||1166|20
1648715560000|2022-03-31 08:32:40|1167|1165.5|1167|1165.5|1167|1165.5|1167|1165.5|100
1648715570000|2022-03-31 08:32:50|||||||||12
1648715590000|2022-03-31 08:33:10|1166.5||1166.5||1166.5||1166.5||0
1648715610000|2022-03-31 08:33:30|1166|1165|1166|1164.5|1166|1165|1166|1164.5|423
1648715650000|2022-03-31 08:34:10|||||||||3
1648715700000|2022-03-31 08:35:00||1165||1165||1165||1165|185
1648715730000|2022-03-31 08:35:30|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|1165.5|1164.5|336
1648715770000|2022-03-31 08:36:10|||||||||25
1648715790000|2022-03-31 08:36:30|||||||||1025
1648715840000|2022-03-31 08:37:20|1165|1164|1164|1162.5|1165|1164|1164|1162.5|716
1648715850000|2022-03-31 08:37:30|||||||||128
1648715870000|2022-03-31 08:37:50|||||||||234
1648715880000|2022-03-31 08:38:00|||||||||149
1648715900000|2022-03-31 08:38:20|||||||||115
1648715920000|2022-03-31 08:38:40|||||||||1
1648715950000|2022-03-31 08:39:10|1163.5||1163.5||1163.5||1163.5||0
1648715990000|2022-03-31 08:39:50|||||||||5
1648716010000|2022-03-31 08:40:10|||||||||154
1648716020000|2022-03-31 08:40:20|1164|1163|1165.5|1164|1165.5|1164|1164|1163|1328
1648716030000|2022-03-31 08:40:30|1165||1165||1165||1165||0
1648716110000|2022-03-31 08:41:50|||||||||2
1648716150000|2022-03-31 08:42:30|||||||||14
1648716160000|2022-03-31 08:42:40|||||||||521
1648716190000|2022-03-31 08:43:10|||||||||4
1648716360000|2022-03-31 08:46:00|1164.5|1163.5|1164.5|1163.5|1164.5|1163.5|1164.5|1163.5|161
1648716370000|2022-03-31 08:46:10|||||||||4
1648716390000|2022-03-31 08:46:30|1164||1164.5||1164.5||1164||233
1648716440000|2022-03-31 08:47:20|1165|1164|1167|1166.5|1167|1166.5|1165|1164|1798
1648716450000|2022-03-31 08:47:30|1168|1167|1167.5|1167|1168.5|1167|1167.5|1166.5|449
1648716460000|2022-03-31 08:47:40||1166.5||1166.5||1166.5||1166.5|21
1648716480000|2022-03-31 08:48:00|1167|1166|1167|1165.5|1167|1166|1167|1165.5|1110
1648716490000|2022-03-31 08:48:10|||||||||257
1648716530000|2022-03-31 08:48:50|1166.5||1166.5||1166.5||1166.5||0
1648716550000|2022-03-31 08:49:10|1167|1166|1167.5|1166.5|1167.5|1166.5|1166.5|1165.5|1508
1648716580000|2022-03-31 08:49:40|||||||||8
1648716590000|2022-03-31 08:49:50|||||||||4
1648716600000|2022-03-31 08:50:00|1167|1166|1167|1166|1167|1166|1166.5|1166|62
1648716620000|2022-03-31 08:50:20|||||||||524
1648716630000|2022-03-31 08:50:30|1167.5||1167.5||1167.5||1167.5||0
1648716640000|2022-03-31 08:50:40|1167|1165.5|1166|1164.5|1167.5|1165.5|1166|1164.5|498
1648716690000|2022-03-31 08:51:30|1165.5|1164|1164|1162.5|1165.5|1164|1164|1162.5|213
1648716720000|2022-03-31 08:52:00|1162.5|1162|1162.5|1161.5|1162.5|1162|1162.5|1161.5|417
1648716730000|2022-03-31 08:52:10|||||||||4
1648716800000|2022-03-31 08:53:20|1163.5|1162|1164|1162.5|1164|1162.5|1163.5|1161.5|1006
1648716810000|2022-03-31 08:53:30|1163.5||1163.5||1163.5||1163.5||215
1648716840000|2022-03-31 08:54:00|1163|1162|1163|1161.5|1163|1162|1163|1161.5|107
1648716850000|2022-03-31 08:54:10|||||||||145
1648716860000|2022-03-31 08:54:20|1164|1162|1164|1162|1164|1162|1164|1162|750
1648716920000|2022-03-31 08:55:20|||||||||1
1648717000000|2022-03-31 08:56:40|||||||||578
1648717020000|2022-03-31 08:57:00|1163.5|1161|1163|1161|1163.5|1161|1163|1161|649
1648717030000|2022-03-31 08:57:10||1161.5||1161.5||1161.5||1161.5|0
1648717080000|2022-03-31 08:58:00||1161||1161||1161||1161|116
1648717090000|2022-03-31 08:58:10|1162.5||1161.5||1162.5||1161.5||324
1648717110000|2022-03-31 08:58:30||1160.5||1160.5||1160.5||1160.5|90
1648717140000|2022-03-31 08:59:00|||||||||3
1648717190000|2022-03-31 08:59:50|||||||||4
1648717210000|2022-03-31 09:00:10|||||||||4
1648717220000|2022-03-31 09:00:20|1162|1161|1162.5|1161|1162.5|1161|1162|1161|763
1648717230000|2022-03-31 09:00:30|||||||||157
1648717320000|2022-03-31 09:02:00|||||||||649
1648717330000|2022-03-31 09:02:10|||||||||43
1648717370000|2022-03-31 09:02:50|1162||1162.5||1162.5||1162||0
1648717380000|2022-03-31 09:03:00|||||||||59
1648717390000|2022-03-31 09:03:10|||||||||1
1648717420000|2022-03-31 09:03:40|1162||1162.5||1162.5||1161.5||606
1648717470000|2022-03-31 09:04:30|||||||||100
1648717480000|2022-03-31 09:04:40|||||||||100
1648717510000|2022-03-31 09:05:10||1161.5||1161.5||1161.5||1161.5|0
1648717540000|2022-03-31 09:05:40|||||||||110
1648717560000|2022-03-31 09:06:00|||||||||1
1648717580000|2022-03-31 09:06:20|1162|1161|1160.5|1159.5|1162.5|1161|1160.5|1159|3514
1648717590000|2022-03-31 09:06:30|1160|1159|1160|1158.5|1160.5|1159|1160|1158.5|169
1648717600000|2022-03-31 09:06:40|1159|1158|1159|1157|1159|1158|1159|1157|184
1648717610000|2022-03-31 09:06:50|||||||||82
1648717620000|2022-03-31 09:07:00|||||||||61
1648717650000|2022-03-31 09:07:30|||||||||25
1648717660000|2022-03-31 09:07:40|1158.5||1158.5||1158.5||1158.5||0
1648717690000|2022-03-31 09:08:10|1158|1156.5|1158|1155.5|1158|1156.5|1158|1155.5|672
1648717700000|2022-03-31 09:08:20||1156||1156||1156||1156|0
1648717710000|2022-03-31 09:08:30||1155.5||1155.5||1155.5||1155.5|108
1648717720000|2022-03-31 09:08:40||1156||1156||1156||1156|0
1648717740000|2022-03-31 09:09:00||1155.5||1155.5||1155.5||1155.5|1
1648717770000|2022-03-31 09:09:30|1157||1157||1157||1157||84
1648717780000|2022-03-31 09:09:40|1156.5||1156.5||1156.5||1156.5||0
1648717790000|2022-03-31 09:09:50|||||||||4
1648717800000|2022-03-31 09:10:00|1156|1155|1156.5|1155|1156.5|1155|1156|1154.5|207
1648717810000|2022-03-31 09:10:10|1157||1157||1157||1157||24
1648717830000|2022-03-31 09:10:30|1156.5||1156.5||1156.5||1156.5||0
1648717880000|2022-03-31 09:11:20|1157|1155.5|1158|1156.5|1158|1156.5|1157|1155.5|988
1648717960000|2022-03-31 09:12:40|1157|1156|1156.5|1155|1157|1156|1156.5|1155|193
1648717980000|2022-03-31 09:13:00|1156||1155.5||1156||1155.5||174
1648717990000|2022-03-31 09:13:10|||||||||4
1648718000000|2022-03-31 09:13:20|1156.5||1155.5||1156.5||1155.5||628
1648718040000|2022-03-31 09:14:00|1156.5|1155.5|1155.5|1155|1156.5|1155.5|1155.5|1155|5
1648718060000|2022-03-31 09:14:20|1156.5|1155.5|1163|1161.5|1163|1162|1156.5|1155|23958
1648718070000|2022-03-31 09:14:30|1162.5|1162|1162.5|1161|1163|1162|1162|1161|2245
1648718080000|2022-03-31 09:14:40|1162|1161.5|1163|1161.5|1163|1162|1162|1161.5|906
1648718090000|2022-03-31 09:14:50|1162.5||1162.5||1162.5||1162.5||0
1648718100000|2022-03-31 09:15:00||1161||1161||1161||1161|436
1648718110000|2022-03-31 09:15:10||1161.5||1161||1161.5||1161|913
1648718120000|2022-03-31 09:15:20||1161.5||1161.5||1161.5||1161.5|0
1648718130000|2022-03-31 09:15:30||1161||1161||1161||1161|1675
1648718160000|2022-03-31 09:16:00|||||||||1144
1648718170000|2022-03-31 09:16:10|1162|1160.5|1161|1159.5|1162|1160.5|1160.5|1159.5|1287
1648718190000|2022-03-31 09:16:30|1160.5|1159|1161|1159.5|1161|1159.5|1160.5|1159|1011
1648718280000|2022-03-31 09:18:00|1160.5|1160|1161|1160|1161|1160|1160.5|1160|1162
1648718290000|2022-03-31 09:18:10|||||||||400
1648718300000|2022-03-31 09:18:20||1160.5||1160||1160.5||1160|95
1648718320000|2022-03-31 09:18:40|1160.5|1159.5|1160.5|1159|1160.5|1159.5|1160.5|1159|765
1648718350000|2022-03-31 09:19:10|||||||||3
1648718360000|2022-03-31 09:19:20|1160|1160|1161|1160|1161|1160|1160|1160|573
1648718370000|2022-03-31 09:19:30|1160.5|1159.5|1161|1159.5|1161|1159.5|1160.5|1159.5|58
1648718390000|2022-03-31 09:19:50|||||||||4
1648718400000|2022-03-31 09:20:00|1162|1160.5|1162.5|1160.5|1162.5|1161|1162|1160.5|2415
1648718410000|2022-03-31 09:20:10|1162|1161|1162.5|1161|1162.5|1161|1162|1161|0
1648718450000|2022-03-31 09:20:50|1162|1160.5|1162|1160.5|1162|1160.5|1162|1160.5|31
1648718470000|2022-03-31 09:21:10|1161.5|1160|1163.5|1162|1164|1162|1161|1159.5|6357
1648718480000|2022-03-31 09:21:20|1163|1161.5|1162.5|1161.5|1163|1161.5|1162.5|1161|789
1648718490000|2022-03-31 09:21:30||1161||1161||1161||1161|140
1648718510000|2022-03-31 09:21:50|1163|1161.5|1166.5|1164.5|1166.5|1164.5|1163|1161.5|3939
1648718520000|2022-03-31 09:22:00|1165.5|1164|1165.5|1164.5|1165.5|1164.5|1165|1163.5|4122
1648718530000|2022-03-31 09:22:10|1166|1165|1165.5|1164|1166|1165|1165|1163.5|2320
1648718540000|2022-03-31 09:22:20|1166|1164.5|1165|1164|1166|1165|1165|1164|2514
1648718550000|2022-03-31 09:22:30|1165.5|1164.5|1165.5|1164.5|1166.5|1165|1165|1164|3450
1648718560000|2022-03-31 09:22:40|1166.5|1165|1166|1164.5|1167|1165.5|1166|1164.5|6437
1648718570000|2022-03-31 09:22:50|1165.5|1164|1164.5|1163|1165.5|1164|1164.5|1163|1855
1648718590000|2022-03-31 09:23:10|||||||||64
1648718620000|2022-03-31 09:23:40|1164|1162.5|1163|1161|1164|1162.5|1163|1161|709
1648718630000|2022-03-31 09:23:50|||||||||362
1648718640000|2022-03-31 09:24:00|1162.5||1162.5||1162.5||1162.5||0
1648718680000|2022-03-31 09:24:40|1162||1162||1162||1161.5||472
1648718690000|2022-03-31 09:24:50|1161.5|1161.5|1163.5|1162.5|1164|1162.5|1161.5|1161|268
1648718740000|2022-03-31 09:25:40|1164|1163|1164.5|1162.5|1165|1163.5|1164|1162.5|1057
1648718750000|2022-03-31 09:25:50||1163||1163||1163||1163|0
1648718760000|2022-03-31 09:26:00|1164|1162.5|1161.5|1160.5|1164|1162.5|1161.5|1160.5|594
1648718770000|2022-03-31 09:26:10|1162.5|1161|1163.5|1161.5|1163.5|1161.5|1162.5|1161|1365
1648718780000|2022-03-31 09:26:20|1164.5|1161|1164.5|1162.5|1164.5|1162.5|1164.5|1161|390
1648718820000|2022-03-31 09:27:00|1163.5||1163.5||1163.5||1163.5||206
1648718890000|2022-03-31 09:28:10|1164|1162|1164.5|1163|1164.5|1163.5|1163.5|1162|5782
1648718900000|2022-03-31 09:28:20|1163.5|1162.5|1163.5|1162.5|1163.5|1162.5|1163.5|1162.5|28
1648718940000|2022-03-31 09:29:00|1163|1161.5|1163|1162|1163|1162|1163|1161|223
1648718950000|2022-03-31 09:29:10|1162|1161.5|1164|1162.5|1164|1162.5|1162|1161|1669
1648718970000|2022-03-31 09:29:30|1164.5|1163|1165|1163.5|1165|1163.5|1164.5|1163|354
1648718980000|2022-03-31 09:29:40|||||||||2071
1648718990000|2022-03-31 09:29:50|||||||||4
1648719000000|2022-03-31 09:30:00|||||||||494
1648719060000|2022-03-31 09:31:00|1164.5|1164|1165|1163.5|1165|1164|1164.5|1163.5|258
1648719070000|2022-03-31 09:31:10|||||||||3
1648719080000|2022-03-31 09:31:20|1164.5||1164.5||1164.5||1164.5||1114
1648719090000|2022-03-31 09:31:30|1165.5|1162.5|1165|1163.5|1166|1164.5|1164.5|1162.5|2833
1648719100000|2022-03-31 09:31:40|1165.5|1164.5|1166|1165|1166.5|1165|1165.5|1164.5|16
1648719110000|2022-03-31 09:31:50|1165.5|1164.5|1166|1164.5|1166|1164.5|1165.5|1164.5|400
1648719120000|2022-03-31 09:32:00|1165.5|1163.5|1166|1163.5|1166|1163.5|1165.5|1163.5|275
1648719140000|2022-03-31 09:32:20|1166.5|1165|1166.5|1165|1166.5|1165|1166.5|1165|522
1648719150000|2022-03-31 09:32:30|1166|1165.5|1166.5|1165|1166.5|1165.5|1166|1164|200
1648719160000|2022-03-31 09:32:40||1165.5||1165.5||1165.5||1165.5|0
1648719170000|2022-03-31 09:32:50|1167|1166|1167|1166|1167.5|1166|1167|1165.5|235
1648719180000|2022-03-31 09:33:00|1166.5|1165.5|1166.5|1165.5|1167|1165.5|1166.5|1165.5|1400
1648719190000|2022-03-31 09:33:10|1167|1166|1167|1166|1167|1166.5|1167|1166|730
1648719200000|2022-03-31 09:33:20|1166.5|1166.5|1167.5|1166|1167.5|1166.5|1166.5|1165.5|1094
1648719210000|2022-03-31 09:33:30||1166.5||1166.5||1166.5||1166.5|3000
1648719230000|2022-03-31 09:33:50|1167|1166|1169|1167|1169.5|1167.5|1167|1166|2753
1648719240000|2022-03-31 09:34:00|1168.5||1168.5||1168.5||1168||2424
1648719250000|2022-03-31 09:34:10|1168|1167.5|1168|1167|1168.5|1167.5|1167|1166.5|1543
1648719260000|2022-03-31 09:34:20||1167.5||1167||1167.5||1167|400
1648719270000|2022-03-31 09:34:30|1168.5|1167.5|1168.5|1168|1169|1168|1168.5|1167|1645
1648719280000|2022-03-31 09:34:40|1169|1167|1168|1167|1169|1167|1166.5|1165.5|3368
1648719290000|2022-03-31 09:34:50|1168.5|1167.5|1168|1167.5|1168.5|1167.5|1168|1167.5|912
1648719300000|2022-03-31 09:35:00|1168.5|1167|1169|1168|1169|1168|1168.5|1167|2113
1648719310000|2022-03-31 09:35:10|1169.5||1169.5||1169.5||1169.5||1824
1648719320000|2022-03-31 09:35:20||1168.5||1168.5||1168.5||1168.5|1495
1648719330000|2022-03-31 09:35:30|1170|1169|1170.5|1169.5|1171|1169.5|1170|1168.5|177
1648719340000|2022-03-31 09:35:40|1170|1169|1170.5|1169.5|1170.5|1169.5|1170|1169|1801
1648719350000|2022-03-31 09:35:50|1171|1170|1171|1170|1171|1170|1171|1169.5|208
1648719360000|2022-03-31 09:36:00|1170.5|1169.5|1171|1170|1172|1170|1170|1169|2795
1648719370000|2022-03-31 09:36:10|1170.5|1169|1170.5|1169|1170.5|1169|1170|1169|1657
1648719380000|2022-03-31 09:36:20|1171|1169.5|1171.5|1170|1171.5|1170|1171|1169.5|2488
1648719390000|2022-03-31 09:36:30|1170.5|1170.5|1172|1170|1172|1170.5|1170.5|1170|6313
1648719400000|2022-03-31 09:36:40|1171.5|1170.5|1168.5|1166|1171.5|1170.5|1167.5|1166|13277
1648719420000|2022-03-31 09:37:00|1167.5|1165|1166|1164.5|1167.5|1165.5|1166|1164|886
1648719430000|2022-03-31 09:37:10||1165||1165||1165||1165|133
1648719440000|2022-03-31 09:37:20|||||||||102
1648719450000|2022-03-31 09:37:30|1166.5||1167||1167||1166.5||195
1648719460000|2022-03-31 09:37:40|||||||||117
1648719470000|2022-03-31 09:37:50|||||||||130
1648719550000|2022-03-31 09:39:10|1166|1164|1165.5|1164|1166|1164|1165.5|1163.5|260
1648719590000|2022-03-31 09:39:50|||||||||4
1648719660000|2022-03-31 09:41:00|||||||||80
1648719700000|2022-03-31 09:41:40|1166|1164.5|1166|1164.5|1166|1164.5|1166|1164.5|9
1648719710000|2022-03-31 09:41:50||1165||1165||1165||1165|1
1648719720000|2022-03-31 09:42:00||1165.5||1165.5||1165.5||1165.5|100
1648719750000|2022-03-31 09:42:30||1165||1165||1165||1165|78
1648719760000|2022-03-31 09:42:40|||||||||152
1648719770000|2022-03-31 09:42:50|||||||||51
1648719780000|2022-03-31 09:43:00|1167|1165.5|1167|1165|1167|1165.5|1167|1165|190
1648719800000|2022-03-31 09:43:20|1167.5|1166.5|1168.5|1167.5|1168.5|1167.5|1167.5|1166.5|788
1648719810000|2022-03-31 09:43:30|1168|1167|1168|1166.5|1168|1167|1168|1166.5|633
1648719820000|2022-03-31 09:43:40|1168.5||1167.5||1168.5||1167.5||0
1648719880000|2022-03-31 09:44:40|1167|1166|1166.5|1165.5|1167|1166|1165.5|1165|2070
1648719900000|2022-03-31 09:45:00|1166|1165|1166|1164.5|1166|1165|1165|1164.5|505
1648719970000|2022-03-31 09:46:10||1165||1165||1165||1165|0
1648719980000|2022-03-31 09:46:20|1166.5|1165.5|1167.5|1166.5|1168.5|1166.5|1166.5|1165.5|2783
1648720010000|2022-03-31 09:46:50|1167|1165.5|1167.5|1166|1167.5|1166.5|1167|1165.5|707
1648720020000|2022-03-31 09:47:00|1167|1165.5|1166.5|1165.5|1167.5|1166|1166.5|1165|831
1648720140000|2022-03-31 09:49:00|||||||||538
1648720150000|2022-03-31 09:49:10||1165||1165.5||1165.5||1165|301
1648720190000|2022-03-31 09:49:50|1167|1166|1167|1166|1167|1166|1167|1166|390
1648720280000|2022-03-31 09:51:20|||||||||331
1648720320000|2022-03-31 09:52:00||1166.5||1166||1166.5||1166|175
1648720380000|2022-03-31 09:53:00|||||||||55
1648720430000|2022-03-31 09:53:50||1166.5||1166||1166.5||1166|0
1648720530000|2022-03-31 09:55:30|||||||||477
1648720590000|2022-03-31 09:56:30|1166.5|1165.5|1166|1165|1167|1166|1166|1165|1207
1648720620000|2022-03-31 09:57:00|1165.5|1164.5|1165.5|1164.5|1165.5|1165|1165.5|1164.5|205
1648720690000|2022-03-31 09:58:10|||||||||1250
1648720700000|2022-03-31 09:58:20|1165|1163.5|1165.5|1164|1165.5|1164|1164.5|1163.5|1536
1648720720000|2022-03-31 09:58:40|1165||1165||1165||1165||0
1648720790000|2022-03-31 09:59:50|||||||||4
1648720840000|2022-03-31 10:00:40|1164.5|1163|1164|1163|1164.5|1163|1164|1163|297
1648720860000|2022-03-31 10:01:00|1164.5|1163.5|1165.5|1164.5|1165.5|1165|1164.5|1163.5|2495
1648720870000|2022-03-31 10:01:10|1166|1165|1167.5|1166.5|1167.5|1166.5|1166|1164.5|908
1648720900000|2022-03-31 10:01:40|1168||1168||1168||1168||15
1648720960000|2022-03-31 10:02:40|1168.5|1167.5|1168.5|1167|1169|1168|1168.5|1167|619
1648721000000|2022-03-31 10:03:20|||||||||85
1648721100000|2022-03-31 10:05:00||1167.5||1167.5||1167.5||1167.5|0
1648721160000|2022-03-31 10:06:00|||||||||15
1648721170000|2022-03-31 10:06:10||1168||1168||1168||1168|0
1648721190000|2022-03-31 10:06:30|1169|1168.5|1169.5|1168.5|1169.5|1168.5|1169|1168.5|324
1648721200000|2022-03-31 10:06:40|1169||1169.5||1169.5||1169||29
1648721270000|2022-03-31 10:07:50|1170|1169|1170.5|1169|1170.5|1169.5|1170|1169|349
1648721280000|2022-03-31 10:08:00|||||||||86
1648721290000|2022-03-31 10:08:10|1170||1170||1170||1170||0
1648721300000|2022-03-31 10:08:20|||||||||508
1648721320000|2022-03-31 10:08:40|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|193
1648721330000|2022-03-31 10:08:50||1168||1168||1168||1168|124
1648721390000|2022-03-31 10:09:50|||||||||4
1648721400000|2022-03-31 10:10:00|||||||||82
1648721410000|2022-03-31 10:10:10|||||||||3
1648721460000|2022-03-31 10:11:00|||||||||12
1648721520000|2022-03-31 10:12:00|1169|1167.5|1168|1167|1169|1167.5|1168|1167|897
1648721530000|2022-03-31 10:12:10|||||||||90
1648721630000|2022-03-31 10:13:50|1168.5|1167.5|1168|1167|1168.5|1168|1168|1167|994
1648721650000|2022-03-31 10:14:10|1168.5|1167.5|1168.5|1167.5|1168.5|1167.5|1168.5|1167.5|343
1648721700000|2022-03-31 10:15:00|1168|1167|1168|1167|1168|1167|1168|1167|115
1648721710000|2022-03-31 10:15:10|1167.5|1166.5|1168|1166.5|1168|1166.5|1167.5|1166.5|85
1648721730000|2022-03-31 10:15:30|1168.5|1167|1168.5|1168|1168.5|1168|1168.5|1167|725
1648721740000|2022-03-31 10:15:40||1167.5||1167.5||1167.5||1167.5|82
1648721760000|2022-03-31 10:16:00|1169.5|1168|1172.5|1171|1173|1171.5|1169.5|1168|4431
1648721840000|2022-03-31 10:17:20|||||||||560
1648721870000|2022-03-31 10:17:50|1172|1170.5|1172.5|1170.5|1172.5|1170.5|1172|1170|2341
1648721890000|2022-03-31 10:18:10|1172||1172||1172||1172||0
1648721900000|2022-03-31 10:18:20||1171||1171||1171||1170.5|47
1648721910000|2022-03-31 10:18:30|1171.5|1170|1171|1170|1171.5|1171|1171|1170|564
1648721920000|2022-03-31 10:18:40|||||||||7
1648721930000|2022-03-31 10:18:50|1171.5|1170.5|1172|1170.5|1172.5|1170.5|1171|1170|437
1648721980000|2022-03-31 10:19:40|1171.5||1172||1172||1171||107
1648721990000|2022-03-31 10:19:50|||||||||3
1648722010000|2022-03-31 10:20:10|1171.5||1172||1172||1171.5||0
1648722110000|2022-03-31 10:21:50|1171.5|1170|1171.5|1170|1171.5|1170|1171.5|1170|376
1648722130000|2022-03-31 10:22:10|1171|1169.5|1171|1170|1171.5|1170|1170.5|1169.5|700
1648722140000|2022-03-31 10:22:20||1169.5||1169.5||1169.5||1169.5|6
1648722150000|2022-03-31 10:22:30|1171.5|1170|1174|1172.5|1174.5|1172.5|1171.5|1169.5|3192
1648722180000|2022-03-31 10:23:00|1173.5|1172|1173.5|1172|1174|1172|1173.5|1172|929
1648722270000|2022-03-31 10:24:30|1173|1172.5|1173|1172.5|1173|1172.5|1173|1172.5|0
1648722280000|2022-03-31 10:24:40|1174|1173|1174|1173|1174.5|1173|1173.5|1173|108
1648722290000|2022-03-31 10:24:50|1173.5|1172.5|1173.5|1172|1173.5|1172.5|1173.5|1172|473
1648722300000|2022-03-31 10:25:00|1173|1171.5|1173.5|1171.5|1173.5|1172|1172|1171|700
1648722310000|2022-03-31 10:25:10|1174|1172|1176|1174.5|1177.5|1175|1174|1172|3077
1648722350000|2022-03-31 10:25:50|1175|1174|1175.5|1173.5|1175.5|1174|1175|1173.5|325
1648722360000|2022-03-31 10:26:00||1174.5||1174.5||1174.5||1174.5|1471
1648722370000|2022-03-31 10:26:10|||||||||81
1648722380000|2022-03-31 10:26:20|||||||||5100
1648722390000|2022-03-31 10:26:30|1175|1173.5|1175|1173.5|1175|1173.5|1175|1173.5|166
1648722420000|2022-03-31 10:27:00|1174.5|1173|1174.5|1173.5|1175|1173.5|1174.5|1173|337
1648722440000|2022-03-31 10:27:20||1173||1173||1173||1173|120
1648722480000|2022-03-31 10:28:00|||||||||788
1648722490000|2022-03-31 10:28:10|||||||||4
1648722500000|2022-03-31 10:28:20|||||||||570
1648722540000|2022-03-31 10:29:00|1174|1172.5|1174|1172.5|1174|1172.5|1173.5|1172.5|229
1648722550000|2022-03-31 10:29:10||1173||1173||1173||1172.5|0
1648722560000|2022-03-31 10:29:20|1174.5|1173.5|1175|1173.5|1176|1175|1174.5|1173.5|2110
1648722590000|2022-03-31 10:29:50|||||||||3
1648722600000|2022-03-31 10:30:00|||||||||1965
1648722660000|2022-03-31 10:31:00|1174.5|1173|1173.5|1172|1174.5|1173|1173.5|1172|704
1648722680000|2022-03-31 10:31:20|||||||||50
1648722690000|2022-03-31 10:31:30|||||||||41
1648722700000|2022-03-31 10:31:40|1173|1171.5|1173.5|1171.5|1173.5|1171.5|1173|1171.5|1272
1648722720000|2022-03-31 10:32:00||1172||1172||1172||1172|84
1648722740000|2022-03-31 10:32:20|||||||||41
1648722750000|2022-03-31 10:32:30|||||||||23
1648722790000|2022-03-31 10:33:10||1172.5||1172.5||1172.5||1172.5|0
1648722850000|2022-03-31 10:34:10|||||||||5
1648722900000|2022-03-31 10:35:00|1174|1173.5|1174.5|1173.5|1175|1174|1174|1173.5|687
1648722910000|2022-03-31 10:35:10||1174||1173.5||1174||1173.5|6
1648722970000|2022-03-31 10:36:10|1174|1173|1174.5|1173.5|1175.5|1174.5|1174|1173|1202
1648722980000|2022-03-31 10:36:20|1175.5|1174.5|1176.5|1175.5|1176.5|1175.5|1175.5|1174.5|1664
1648722990000|2022-03-31 10:36:30||1175||1175||1175||1175|213
1648723020000|2022-03-31 10:37:00|1176|1174.5|1176|1174.5|1176|1174.5|1176|1174.5|16
1648723080000|2022-03-31 10:38:00|||||||||7
1648723100000|2022-03-31 10:38:20|1175|1174|1175|1173.5|1175|1174|1174.5|1173.5|1386
1648723160000|2022-03-31 10:39:20|1176|1174.5|1176|1174.5|1176.5|1174.5|1176|1174.5|604
1648723180000|2022-03-31 10:39:40|1175||1176||1176||1175||136
1648723190000|2022-03-31 10:39:50|||||||||3
1648723230000|2022-03-31 10:40:30|||||||||59
1648723260000|2022-03-31 10:41:00|1176.5|1175|1176.5|1175|1176.5|1175|1176.5|1175|0
1648723290000|2022-03-31 10:41:30|||||||||1020
1648723300000|2022-03-31 10:41:40|1176|1174.5|1176|1174.5|1176|1174.5|1176|1174.5|0
1648723320000|2022-03-31 10:42:00|||||||||525
1648723330000|2022-03-31 10:42:10|||||||||83
1648723380000|2022-03-31 10:43:00|1175.5||1175.5||1175.5||1175.5||155
1648723390000|2022-03-31 10:43:10|1175|1174|1175|1174|1175.5|1174.5|1175|1174|671
1648723420000|2022-03-31 10:43:40|1174.5|1173.5|1174.5|1173.5|1175|1173.5|1174.5|1173.5|155
1648723430000|2022-03-31 10:43:50|1175||1174.5||1175||1174.5||283
1648723440000|2022-03-31 10:44:00|1175|1173|1174.5|1172.5|1175|1173.5|1174.5|1172.5|258
1648723460000|2022-03-31 10:44:20|1175|1173|1175.5|1174.5|1175.5|1175|1175|1173|2002
1648723480000|2022-03-31 10:44:40|1176|1175|1176.5|1176|1177|1176.5|1176|1174.5|7522
1648723490000|2022-03-31 10:44:50||1175.5||1175.5||1175.5||1175.5|376
1648723500000|2022-03-31 10:45:00|1176|1175|1175.5|1173.5|1177|1175|1174|1173|5910
1648723510000|2022-03-31 10:45:10|||||||||86
1648723530000|2022-03-31 10:45:30|1176|1174.5|1176.5|1174.5|1176.5|1174.5|1176|1174|366
1648723550000|2022-03-31 10:45:50|||||||||3492
1648723570000|2022-03-31 10:46:10|1176||1176.5||1176.5||1176||218
1648723580000|2022-03-31 10:46:20|1176|1174|1176.5|1174.5|1176.5|1175|1175|1173.5|5341
1648723660000|2022-03-31 10:47:40|||||||||3587
1648723690000|2022-03-31 10:48:10|||||||||330
1648723700000|2022-03-31 10:48:20||1175||1175||1175||1175|0
1648723710000|2022-03-31 10:48:30|1176|1175.5|1176.5|1175|1176.5|1175.5|1176|1175|287
1648723740000|2022-03-31 10:49:00|1175.5|1174.5|1176.5|1174.5|1176.5|1174.5|1175.5|1174.5|74
1648723760000|2022-03-31 10:49:20|1175.5|1176|1176.5|1175.5|1176.5|1176|1175.5|1174.5|4899
1648723770000|2022-03-31 10:49:30|1177|1176|1178|1176|1178|1177|1177|1176|1114
1648723790000|2022-03-31 10:49:50|||||||||3
1648723800000|2022-03-31 10:50:00|1177.5|1175.5|1177.5|1175.5|1177.5|1175.5|1177.5|1175.5|839
1648723830000|2022-03-31 10:50:30|||||||||1453
1648723860000|2022-03-31 10:51:00|1176.5|1175|1176.5|1174.5|1176.5|1175|1174.5|1173|10725
1648723870000|2022-03-31 10:51:10|||||||||395
1648723880000|2022-03-31 10:51:20||1175||1175||1175||1175|395
1648723930000|2022-03-31 10:52:10|1175.5|1174.5|1176.5|1175|1176.5|1175|1175.5|1174.5|98
1648724040000|2022-03-31 10:54:00|1176|1174.5|1176.5|1174.5|1176.5|1174.5|1176|1174.5|43
1648724050000|2022-03-31 10:54:10||1175||1175||1175||1175|0
1648724080000|2022-03-31 10:54:40|||||||||211
1648724120000|2022-03-31 10:55:20||1174.5||1175||1175||1174.5|658
1648724140000|2022-03-31 10:55:40|||||||||288
1648724190000|2022-03-31 10:56:30|||||||||100
1648724230000|2022-03-31 10:57:10|1176|1175.5|1176.5|1175.5|1176.5|1175.5|1176|1175.5|129
1648724240000|2022-03-31 10:57:20||1175||1175||1175||1175|112
1648724250000|2022-03-31 10:57:30|||||||||162
1648724290000|2022-03-31 10:58:10|||||||||3
1648724340000|2022-03-31 10:59:00|1177|1175.5|1178|1176.5|1178|1176.5|1177|1175.5|1262
1648724360000|2022-03-31 10:59:20||1177||1177||1177||1177|0
1648724380000|2022-03-31 10:59:40|1179|1177.5|1179|1177.5|1180|1178.5|1179|1177.5|857
1648724390000|2022-03-31 10:59:50|1178.5||1178.5||1179||1178.5||3
1648724490000|2022-03-31 11:01:30|1178|1177|1178|1177|1178|1177|1178|1177|101
1648724520000|2022-03-31 11:02:00|1177.5|1176.5|1177|1176|1177.5|1176.5|1177|1176|1180
1648724530000|2022-03-31 11:02:10|||||||||62
1648724560000|2022-03-31 11:02:40||1175.5||1175.5||1175.5||1175.5|182
1648724610000|2022-03-31 11:03:30||1176||1176||1176||1176|0
1648724650000|2022-03-31 11:04:10|||||||||4
1648724710000|2022-03-31 11:05:10|1176.5||1177||1177||1176.5||80
1648724750000|2022-03-31 11:05:50|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|901
1648724790000|2022-03-31 11:06:30|||||||||1236
1648724810000|2022-03-31 11:06:50|||||||||800
1648724850000|2022-03-31 11:07:30|1177|1176|1177.5|1176|1177.5|1176|1177|1176|698
1648724920000|2022-03-31 11:08:40||1175.5||1175.5||1175.5||1175.5|178
1648724960000|2022-03-31 11:09:20|||||||||80
1648724980000|2022-03-31 11:09:40|1176.5||1176.5||1176.5||1176.5||103
1648724990000|2022-03-31 11:09:50||1175||1175||1175||1175|280
1648725110000|2022-03-31 11:11:50|||||||||9
1648725190000|2022-03-31 11:13:10|||||||||3
1648725210000|2022-03-31 11:13:30|||||||||745
1648725230000|2022-03-31 11:13:50|1177|1175.5|1177.5|1176|1177.5|1176.5|1177|1175.5|2523
1648725240000|2022-03-31 11:14:00|1176.5||1177.5||1177.5||1176.5||29
1648725250000|2022-03-31 11:14:10|||||||||213
1648725280000|2022-03-31 11:14:40||1176.5||1176.5||1176.5||1176.5|0
1648725290000|2022-03-31 11:14:50|||||||||59
1648725310000|2022-03-31 11:15:10|||||||||135
1648725340000|2022-03-31 11:15:40|1177|1176|1177|1176|1177|1176|1177|1176|299
1648725350000|2022-03-31 11:15:50|||||||||128
1648725360000|2022-03-31 11:16:00|||||||||65
1648725440000|2022-03-31 11:17:20|||||||||194
1648725480000|2022-03-31 11:18:00|1177.5|1176.5|1179|1178|1179|1178|1177.5|1176.5|1749
1648725490000|2022-03-31 11:18:10|1178.5|1177|1178.5|1177|1178.5|1177|1178.5|1177|42
1648725500000|2022-03-31 11:18:20||1177.5||1177.5||1177.5||1177|524
1648725540000|2022-03-31 11:19:00|||||||||311
1648725610000|2022-03-31 11:20:10|||||||||415
1648725630000|2022-03-31 11:20:30|1178|1177|1178|1177|1178|1177|1178|1177|468
1648725650000|2022-03-31 11:20:50|1177.5|1176.5|1177|1176|1177.5|1176.5|1177|1176|569
1648725660000|2022-03-31 11:21:00|1176.5||1177.5||1177.5||1176.5||83
1648725700000|2022-03-31 11:21:40|1178||1178||1178||1178||1
1648725750000|2022-03-31 11:22:30|||||||||254
1648725780000|2022-03-31 11:23:00|||||||||61
1648725790000|2022-03-31 11:23:10|||||||||118
1648725800000|2022-03-31 11:23:20|||||||||16
1648725890000|2022-03-31 11:24:50|1177.5|1175.5|1177|1175.5|1177.5|1175.5|1176|1175|862
1648725900000|2022-03-31 11:25:00|1176.5||1176.5||1176.5||1176.5||0
1648725960000|2022-03-31 11:26:00|||||||||67
1648726120000|2022-03-31 11:28:40|1176|1175|1176.5|1175.5|1176.5|1175.5|1176|1175|1564
1648726130000|2022-03-31 11:28:50|||||||||298
1648726170000|2022-03-31 11:29:30|1176|1175|1176.5|1175.5|1176.5|1175.5|1176|1175|367
1648726180000|2022-03-31 11:29:40|1176||1176.5||1176.5||1176||74
1648726220000|2022-03-31 11:30:20|1177|1176|1177.5|1176|1177.5|1176.5|1177|1175.5|1073
1648726230000|2022-03-31 11:30:30|1177|1176.5|1177|1176|1177|1176.5|1176.5|1176|260
1648726240000|2022-03-31 11:30:40|||||||||450
1648726260000|2022-03-31 11:31:00|1176.5||1177||1177||1176.5||68
1648726290000|2022-03-31 11:31:30||1176.5||1176||1176.5||1175.5|0
1648726430000|2022-03-31 11:33:50|||||||||148
1648726520000|2022-03-31 11:35:20|1176.5|1175.5|1176.5|1175|1177|1175.5|1176|1175|1424
1648726530000|2022-03-31 11:35:30||1175.5||1175.5||1175.5||1175.5|0
1648726630000|2022-03-31 11:37:10|1176|1175|1176.5|1175.5|1176.5|1175.5|1176|1175|135
1648726690000|2022-03-31 11:38:10|||||||||140
1648726720000|2022-03-31 11:38:40|1177|1176|1178|1177|1178|1177|1177|1176|2420
1648726730000|2022-03-31 11:38:50|1177.5||1178||1178||1177.5||314
1648726740000|2022-03-31 11:39:00|1177.5|1176.5|1177|1176|1177.5|1176.5|1177|1176|331
1648726760000|2022-03-31 11:39:20||1175.5||1176||1176||1175.5|226
1648726810000|2022-03-31 11:40:10|||||||||4
1648726860000|2022-03-31 11:41:00|1176.5|1175.5|1177|1176|1177|1176|1176.5|1175.5|1037
1648726900000|2022-03-31 11:41:40|1177.5|1176.5|1178|1176.5|1178|1176.5|1177.5|1176.5|46
1648726910000|2022-03-31 11:41:50|1177||1178||1178||1177||159
1648727030000|2022-03-31 11:43:50|1178.5|1177|1179|1178|1179|1178|1178.5|1176.5|2492
1648727080000|2022-03-31 11:44:40|1179.5|1178.5|1179|1178|1179.5|1178.5|1179|1178|864
1648727170000|2022-03-31 11:46:10|||||||||227
1648727180000|2022-03-31 11:46:20|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|996
1648727190000|2022-03-31 11:46:30|||||||||36
1648727220000|2022-03-31 11:47:00|||||||||300
1648727390000|2022-03-31 11:49:50|1178||1178.5||1178.5||1178||178
1648727430000|2022-03-31 11:50:30|1179|1178|1179|1178|1179.5|1178.5|1179|1177.5|341
1648727440000|2022-03-31 11:50:40|1178.5||1178.5||1178.5||1178.5||220
1648727460000|2022-03-31 11:51:00||1177.5||1177.5||1177.5||1177.5|378
1648727480000|2022-03-31 11:51:20|1178||1178.5||1178.5||1178||416
1648727490000|2022-03-31 11:51:30|||||||||130
1648727510000|2022-03-31 11:51:50|||||||||60
1648727550000|2022-03-31 11:52:30|1178|1178|1178.5|1178|1180|1178|1178|1177.5|589
1648727600000|2022-03-31 11:53:20|1179|1178.5|1179.5|1178.5|1179.5|1178.5|1179|1178.5|347
1648727610000|2022-03-31 11:53:30|1179||1179||1179||1179||34
1648727670000|2022-03-31 11:54:30|||||||||268
1648727690000|2022-03-31 11:54:50||1178||1178||1178||1178|33
1648727790000|2022-03-31 11:56:30|||||||||1100
1648727820000|2022-03-31 11:57:00|||||||||1093
1648727850000|2022-03-31 11:57:30|1178.5|1177.5|1178|1177.5|1178.5|1177.5|1178|1177|1162
1648727890000|2022-03-31 11:58:10||1177||1177||1177||1177|137
1648727900000|2022-03-31 11:58:20||1177.5||1177.5||1177.5||1177.5|0
1648727920000|2022-03-31 11:58:40||1177||1177.5||1177.5||1177|119
1648727960000|2022-03-31 11:59:20|1178.5|1178|1178.5|1177.5|1179|1178|1178|1177.5|1594
1648727970000|2022-03-31 11:59:30|||||||||82
1648727980000|2022-03-31 11:59:40|||||||||1000
1648728070000|2022-03-31 12:01:10|||||||||1309
1648728080000|2022-03-31 12:01:20|1179|1178|1179|1177.5|1179|1178|1179|1177.5|384
1648728120000|2022-03-31 12:02:00|||||||||53
1648728200000|2022-03-31 12:03:20||1178||1178||1178||1178|41
1648728250000|2022-03-31 12:04:10|1178.5|1177.5|1179|1177.5|1179|1177.5|1178.5|1177.5|16
1648728280000|2022-03-31 12:04:40|1178|1177|1176.5|1175|1179|1177|1175|1174|2737
1648728290000|2022-03-31 12:04:50|1175.5|1174.5|1176.5|1175|1176.5|1175.5|1175.5|1174.5|984
1648728300000|2022-03-31 12:05:00||1174.5||1175||1175||1174.5|76
1648728450000|2022-03-31 12:07:30|1176||1176.5||1176.5||1176||52
1648728460000|2022-03-31 12:07:40|1176|1174.5|1176.5|1174.5|1176.5|1174.5|1174|1173|11466
1648728490000|2022-03-31 12:08:10||1175||1175||1175||1175|0
1648728570000|2022-03-31 12:09:30||1175.5||1175.5||1175.5||1175.5|0
1648728700000|2022-03-31 12:11:40|1177|1176.5|1177.5|1176|1177.5|1176.5|1177|1176|2027
1648728710000|2022-03-31 12:11:50|1178|1176.5|1178|1176.5|1178|1176.5|1177.5|1176.5|0
1648728810000|2022-03-31 12:13:30|||||||||84
1648728930000|2022-03-31 12:15:30|||||||||184
1648728950000|2022-03-31 12:15:50|1177.5|1176|1176.5|1175|1177.5|1176|1176.5|1175|1705
1648728960000|2022-03-31 12:16:00|||||||||116
1648728970000|2022-03-31 12:16:10|1176|1174.5|1176.5|1175|1176.5|1175|1174.5|1173.5|4426
1648729090000|2022-03-31 12:18:10|||||||||1413
1648729140000|2022-03-31 12:19:00|||||||||172
1648729150000|2022-03-31 12:19:10|||||||||41
1648729160000|2022-03-31 12:19:20|1176|1174.5|1176.5|1174.5|1176.5|1174.5|1175|1173.5|2746
1648729180000|2022-03-31 12:19:40|1175.5|1175|1176.5|1174.5|1176.5|1175|1175.5|1174.5|492
1648729230000|2022-03-31 12:20:30|1176|1175|1176.5|1175|1176.5|1175|1176|1174.5|1190
1648729260000|2022-03-31 12:21:00|||||||||30
1648729290000|2022-03-31 12:21:30|||||||||39
1648729370000|2022-03-31 12:22:50|||||||||140
1648729400000|2022-03-31 12:23:20|1175.5||1176.5||1176.5||1175.5||16
1648729580000|2022-03-31 12:26:20|1176|1175.5|1176.5|1175|1176.5|1175.5|1176|1175|494
1648729630000|2022-03-31 12:27:10||1175.5||1175.5||1175.5||1175.5|0
1648729650000|2022-03-31 12:27:30|1176|1175|1176.5|1175|1176.5|1175.5|1176|1175|212
1648729660000|2022-03-31 12:27:40|1176|1175.5|1176.5|1175|1176.5|1175.5|1176|1175|28
1648729720000|2022-03-31 12:28:40|1176||1176.5||1176.5||1176||28
1648729780000|2022-03-31 12:29:40|||||||||1
1648729790000|2022-03-31 12:29:50|||||||||142
1648729870000|2022-03-31 12:31:10|1176|1174.5|1176|1175|1176.5|1175|1176|1174.5|4245
1648729880000|2022-03-31 12:31:20|1176.5||1176.5||1176.5||1175.5||409
1648729890000|2022-03-31 12:31:30|1175.5|1174.5|1176.5|1174.5|1176.5|1175|1175.5|1174.5|1004
1648729900000|2022-03-31 12:31:40|1176|1175|1176.5|1174.5|1176.5|1175|1174.5|1173.5|3623
1648729910000|2022-03-31 12:31:50|1175.5||1176.5||1176.5||1175.5||305
1648729920000|2022-03-31 12:32:00|1176|1175|1176.5|1174.5|1176.5|1175|1175.5|1174.5|2051
1648729940000|2022-03-31 12:32:20||1175||1175||1175||1175|0
1648729960000|2022-03-31 12:32:40|||||||||26
1648730030000|2022-03-31 12:33:50|1175.5|1174.5|1176.5|1174.5|1176.5|1175|1173.5|1172|8579
1648730040000|2022-03-31 12:34:00|1175.5|1174|1176|1174|1176.5|1175|1175.5|1173.5|2035
1648730050000|2022-03-31 12:34:10|1176.5|1174.5|1176.5|1174.5|1176.5|1174.5|1176.5|1174.5|746
1648730130000|2022-03-31 12:35:30|||||||||878
1648730170000|2022-03-31 12:36:10|1176|1175|1176.5|1175|1176.5|1175|1176|1174.5|354
1648730190000|2022-03-31 12:36:30|1176|1174.5|1176.5|1174.5|1176.5|1175|1176|1174.5|1230
1648730230000|2022-03-31 12:37:10|1176|1175|1176.5|1175|1176.5|1175|1176|1175|1430
1648730240000|2022-03-31 12:37:20|||||||||68
1648730320000|2022-03-31 12:38:40|1176|1174.5|1176.5|1174.5|1176.5|1174.5|1175.5|1173.5|1334
1648730360000|2022-03-31 12:39:20|1176|1174|1175|1173.5|1176|1174|1175|1173.5|1730
1648730370000|2022-03-31 12:39:30|1174.5|1173|1174|1172.5|1174.5|1173.5|1173.5|1172.5|1634
1648730380000|2022-03-31 12:39:40|1173.5||1173.5||1173.5||1173.5||0
1648730390000|2022-03-31 12:39:50|1173|1172|1173|1172|1173|1172|1173|1172|82
1648730440000|2022-03-31 12:40:40|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|308
1648730500000|2022-03-31 12:41:40|1172|1171|1172.5|1171|1172.5|1171|1172|1171|37
1648730550000|2022-03-31 12:42:30|1172||1172.5||1172.5||1172||0
1648730590000|2022-03-31 12:43:10|1172||1172||1172||1172||552
1648730610000|2022-03-31 12:43:30|1172.5|1171.5|1175.5|1173.5|1175.5|1173.5|1172.5|1171|4811
1648730620000|2022-03-31 12:43:40|1174.5||1174.5||1174.5||1174.5||0
1648730630000|2022-03-31 12:43:50|1175||1175.5||1175.5||1175||82
1648730700000|2022-03-31 12:45:00|1175||1175||1175||1175||996
1648730770000|2022-03-31 12:46:10|1174.5|1173|1174|1173|1174.5|1173|1174|1173|669
1648730780000|2022-03-31 12:46:20|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|2128
1648730790000|2022-03-31 12:46:30|||||||||138
1648730800000|2022-03-31 12:46:40|1174|1173|1175|1173.5|1175|1173.5|1173.5|1173|1420
1648730810000|2022-03-31 12:46:50|1175.5|1174|1174.5|1173.5|1175.5|1174.5|1174.5|1173.5|1084
1648730820000|2022-03-31 12:47:00|1175.5|1174|1175.5|1174|1175.5|1174.5|1174.5|1173.5|791
1648730830000|2022-03-31 12:47:10|1175|1174.5|1175|1174.5|1175|1174.5|1175|1174|1501
1648730840000|2022-03-31 12:47:20|1175.5||1175.5||1175.5||1175.5||601
1648730850000|2022-03-31 12:47:30|1176|1175|1176|1175|1176|1175.5|1176|1175|3251
1648730860000|2022-03-31 12:47:40|||||||||123
1648730880000|2022-03-31 12:48:00|1175.5|1174.5|1175.5|1174.5|1175.5|1175|1175.5|1174|2694
1648730890000|2022-03-31 12:48:10|1175|1174|1175.5|1174.5|1175.5|1174.5|1175|1174|495
1648730900000|2022-03-31 12:48:20|||||||||1113
1648730910000|2022-03-31 12:48:30|||||||||800
1648730930000|2022-03-31 12:48:50|1175||1175||1175||1175||0
1648730940000|2022-03-31 12:49:00|1175.5|1174|1176|1174.5|1176|1174.5|1175.5|1174|1869
1648731000000|2022-03-31 12:50:00|||||||||425
1648731130000|2022-03-31 12:52:10|||||||||4
1648731180000|2022-03-31 12:53:00|1175.5|1174|1175|1173.5|1175.5|1174.5|1175|1173.5|2093
1648731220000|2022-03-31 12:53:40|||||||||124
1648731310000|2022-03-31 12:55:10|1174.5|1173|1174.5|1172.5|1174.5|1173.5|1174|1172.5|1436
1648731320000|2022-03-31 12:55:20|1174||1173.5||1174||1173.5||0
1648731330000|2022-03-31 12:55:30|||||||||44
1648731360000|2022-03-31 12:56:00|1174|1173|1174.5|1173.5|1174.5|1173.5|1173.5|1172.5|1105
1648731390000|2022-03-31 12:56:30|1175|1174|1175|1174|1175|1174|1175|1173.5|813
1648731490000|2022-03-31 12:58:10|||||||||77
1648731520000|2022-03-31 12:58:40|||||||||34
1648731560000|2022-03-31 12:59:20|||||||||24
1648731700000|2022-03-31 13:01:40|1174.5|1173.5|1173.5|1172.5|1174.5|1173.5|1173.5|1172.5|1991
1648731730000|2022-03-31 13:02:10|||||||||108
1648731740000|2022-03-31 13:02:20|||||||||88
1648731760000|2022-03-31 13:02:40|||||||||36
1648731770000|2022-03-31 13:02:50|||||||||119
1648731780000|2022-03-31 13:03:00|1174|1173|1174.5|1174|1174.5|1174|1174|1173|1134
1648731790000|2022-03-31 13:03:10|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|622
1648731800000|2022-03-31 13:03:20||1174||1174||1174||1174|100
1648731870000|2022-03-31 13:04:30|||||||||756
1648731910000|2022-03-31 13:05:10|||||||||238
1648731920000|2022-03-31 13:05:20|||||||||85
1648731940000|2022-03-31 13:05:40||1174.5||1174.5||1174.5||1174.5|0
1648731950000|2022-03-31 13:05:50|||||||||336
1648731960000|2022-03-31 13:06:00|1175|1174|1175.5|1174|1175.5|1174|1175|1174|86
1648731990000|2022-03-31 13:06:30|||||||||26
1648732020000|2022-03-31 13:07:00|||||||||1
1648732040000|2022-03-31 13:07:20||1174.5||1174.5||1174.5||1174.5|15
1648732070000|2022-03-31 13:07:50||1174||1174||1174||1174|1136
1648732110000|2022-03-31 13:08:30||1174.5||1174.5||1174.5||1174.5|0
1648732190000|2022-03-31 13:09:50|1175||1175.5||1175.5||1175||580
1648732210000|2022-03-31 13:10:10|||||||||3
1648732220000|2022-03-31 13:10:20|||||||||373
1648732340000|2022-03-31 13:12:20|1175|1174|1174.5|1173.5|1175.5|1174|1174.5|1173.5|2896
1648732350000|2022-03-31 13:12:30|||||||||111
1648732360000|2022-03-31 13:12:40|||||||||119
1648732370000|2022-03-31 13:12:50|||||||||121
1648732390000|2022-03-31 13:13:10|1174|1173|1174|1172.5|1174|1173|1173.5|1172.5|1500
1648732400000|2022-03-31 13:13:20|1173.5||1173.5||1173.5||1173.5||0
1648732410000|2022-03-31 13:13:30|||||||||295
1648732440000|2022-03-31 13:14:00|1174|1173|1174|1173|1174|1173|1173.5|1172.5|1082
1648732450000|2022-03-31 13:14:10|1173.5||1174||1174||1173.5||160
1648732480000|2022-03-31 13:14:40|||||||||649
1648732500000|2022-03-31 13:15:00|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|181
1648732520000|2022-03-31 13:15:20|1173|1172|1173|1172|1173.5|1172.5|1173|1172|329
1648732530000|2022-03-31 13:15:30||1172.5||1172||1172.5||1172|175
1648732570000|2022-03-31 13:16:10||1171.5||1171.5||1171.5||1171.5|730
1648732630000|2022-03-31 13:17:10|1172|1171|1171.5|1171|1172|1171|1171.5|1170.5|1744
1648732650000|2022-03-31 13:17:30||1170.5||1170.5||1170.5||1170.5|164
1648732670000|2022-03-31 13:17:50|1171|1170|1171|1169.5|1171|1170|1171|1169.5|352
1648732690000|2022-03-31 13:18:10|||||||||140
1648732700000|2022-03-31 13:18:20||1169||1169.5||1169.5||1169|31
1648732710000|2022-03-31 13:18:30|1170||1171||1171||1170||15
1648732720000|2022-03-31 13:18:40|1170|1169|1170|1168.5|1170|1169|1170|1168|551
1648732730000|2022-03-31 13:18:50|||||||||202
1648732740000|2022-03-31 13:19:00|||||||||362
1648732750000|2022-03-31 13:19:10||1168||1168||1168||1168|4
1648732770000|2022-03-31 13:19:30||1168.5||1168.5||1168.5||1168.5|0
1648732790000|2022-03-31 13:19:50|1170.5|1169|1170.5|1169.5|1170.5|1170|1170|1169|1901
1648732800000|2022-03-31 13:20:00|||||||||23
1648732830000|2022-03-31 13:20:30|1171|1170|1171|1170|1171|1170.5|1171|1170|1087
1648732840000|2022-03-31 13:20:40|||||||||270
1648732880000|2022-03-31 13:21:20|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|594
1648732920000|2022-03-31 13:22:00|||||||||214
1648732980000|2022-03-31 13:23:00||1170||1170||1170||1170|51
1648732990000|2022-03-31 13:23:10|||||||||1343
1648733000000|2022-03-31 13:23:20|1171|1170.5|1172|1171|1172.5|1171.5|1170.5|1170.5|1111
1648733030000|2022-03-31 13:23:50|1172.5|1171.5|1173|1172|1173|1172|1172.5|1171.5|560
1648733040000|2022-03-31 13:24:00|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|289
1648733180000|2022-03-31 13:26:20|||||||||58153
1648733190000|2022-03-31 13:26:30|1172|1171|1172.5|1171|1172.5|1171|1172|1171|6158
1648733210000|2022-03-31 13:26:50|1172||1172||1172.5||1172||11482
1648733220000|2022-03-31 13:27:00|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|1171|1170|721
1648733230000|2022-03-31 13:27:10|1172|1171|1172.5|1171.5|1172.5|1171.5|1172|1171|791
1648733240000|2022-03-31 13:27:20|||||||||1012
1648733250000|2022-03-31 13:27:30|1172|1171|1172|1171|1172.5|1171|1172|1171|1279
1648733260000|2022-03-31 13:27:40|1171.5||1172||1172||1171.5||190
1648733270000|2022-03-31 13:27:50||1171.5||1171.5||1171.5||1171.5|0
1648733290000|2022-03-31 13:28:10||1171||1171.5||1171.5||1171|0
1648733300000|2022-03-31 13:28:20|||||||||220
1648733350000|2022-03-31 13:29:10||1171||1171.5||1171.5||1171|155
1648733380000|2022-03-31 13:29:40|1172.5|1172|1172.5|1172|1172.5|1172|1172.5|1172|458
1648733390000|2022-03-31 13:29:50||1171.5||1171.5||1171.5||1171.5|0
1648733400000|2022-03-31 13:30:00|||||||||89
1648733420000|2022-03-31 13:30:20|1173|1172|1173|1172|1173|1172|1173|1172|894
1648733440000|2022-03-31 13:30:40|1172.5|1171.5|1172|1170.5|1172.5|1171.5|1172|1170.5|3500
1648733450000|2022-03-31 13:30:50|||||||||151
1648733460000|2022-03-31 13:31:00|||||||||477
1648733520000|2022-03-31 13:32:00|1172.5|1171|1172.5|1171.5|1172.5|1171.5|1172.5|1171|601
1648733530000|2022-03-31 13:32:10|1172||1172.5||1172.5||1172||254
1648733560000|2022-03-31 13:32:40||1171||1171.5||1171.5||1171|0
1648733580000|2022-03-31 13:33:00|1172|1171|1171|1170|1172|1171|1171|1170|3133
1648733590000|2022-03-31 13:33:10|1170.5|1169.5|1169|1167.5|1170.5|1169.5|1169|1167.5|1601
1648733610000|2022-03-31 13:33:30|1169.5|1168|1171.5|1170.5|1171.5|1171|1169.5|1167.5|7615
1648733620000|2022-03-31 13:33:40|1171|1170|1171.5|1170|1171.5|1170.5|1171|1170|1396
1648733630000|2022-03-31 13:33:50||1170.5||1170.5||1170.5||1170.5|149
1648733640000|2022-03-31 13:34:00|||||||||249
1648733650000|2022-03-31 13:34:10|1170.5|1170|1170.5|1169.5|1170.5|1170|1170|1169.5|3502
1648733670000|2022-03-31 13:34:30|1170|1169|1169.5|1168.5|1170|1169|1169.5|1168.5|960
1648733680000|2022-03-31 13:34:40||1168||1168||1168||1168|571
1648733710000|2022-03-31 13:35:10|||||||||393
1648733720000|2022-03-31 13:35:20|1169|1168.5|1170.5|1169.5|1171|1170|1169|1168|6564
1648733730000|2022-03-31 13:35:30|1171|1170|1170.5|1169.5|1171|1170|1170.5|1169.5|1398
1648733740000|2022-03-31 13:35:40|1171|1170|1170.5|1170|1172|1171|1170.5|1170|2459
1648733750000|2022-03-31 13:35:50|1171.5|1170.5|1171|1170|1171.5|1170.5|1171|1170|857
1648733760000|2022-03-31 13:36:00|1170.5|1170.5|1170.5|1169.5|1171.5|1170.5|1170|1169.5|8162
1648733770000|2022-03-31 13:36:10|1171|1170|1171|1169.5|1171.5|1170|1170.5|1169.5|2857
1648733780000|2022-03-31 13:36:20||1170.5||1170||1170.5||1169.5|2713
1648733790000|2022-03-31 13:36:30|1170.5|1169.5|1170.5|1169|1171|1170|1169.5|1169|12287
1648733800000|2022-03-31 13:36:40|1171|1170|1170|1168.5|1171|1170|1169.5|1168.5|8448
1648733810000|2022-03-31 13:36:50|1170.5|1169|1171.5|1170|1171.5|1170.5|1170.5|1168.5|4414
1648733820000|2022-03-31 13:37:00|1171|1169.5|1170|1168.5|1171|1169.5|1170|1168.5|1016
1648733830000|2022-03-31 13:37:10|1169.5|1167.5|1169.5|1168.5|1169.5|1168.5|1169|1167.5|1066
1648733860000|2022-03-31 13:37:40|1169|1168|1168.5|1167.5|1169|1168.5|1168.5|1167.5|1692
1648733870000|2022-03-31 13:37:50|||||||||107
1648733880000|2022-03-31 13:38:00|1168|1166.5|1167.5|1166.5|1168|1166.5|1167.5|1166|1309
1648733890000|2022-03-31 13:38:10|1167|1166|1167|1166|1167|1166|1167|1166|212
1648733900000|2022-03-31 13:38:20|1166.5||1167||1167.5||1166.5||2345
1648733910000|2022-03-31 13:38:30|1167.5|1166.5|1167.5|1167|1167.5|1167|1167.5|1166.5|197
1648733920000|2022-03-31 13:38:40|1168||1168||1168||1168||979
1648733930000|2022-03-31 13:38:50||1166.5||1167||1167||1166.5|835
1648733940000|2022-03-31 13:39:00|1168.5|1167.5|1169|1168|1169|1168.5|1168.5|1167.5|6636
1648733950000|2022-03-31 13:39:10|1168.5|1167.5|1167|1166|1168.5|1167.5|1166.5|1166|22717
1648733960000|2022-03-31 13:39:20||1166.5||1166||1166.5||1166|0
1648733970000|2022-03-31 13:39:30|1166.5|1165.5|1166.5|1165.5|1166.5|1165.5|1166|1165.5|419
1648734000000|2022-03-31 13:40:00|1166|1165|1166|1164.5|1166|1165|1165|1163.5|2787
1648734010000|2022-03-31 13:40:10|1165.5|1164|1166|1165|1166|1165|1165.5|1164|1839
1648734020000|2022-03-31 13:40:20|1166.5|1165.5|1166.5|1165|1166.5|1165.5|1166.5|1165|1978
1648734030000|2022-03-31 13:40:30||1165.5||1166||1166||1165.5|197
1648734040000|2022-03-31 13:40:40|1167||1167||1167||1167||465
1648734050000|2022-03-31 13:40:50|1166.5|1165.5|1167|1165.5|1167|1166|1166.5|1165|3957
1648734060000|2022-03-31 13:41:00|1167.5|1166|1168|1167|1168|1167.5|1167|1166|3289
1648734070000|2022-03-31 13:41:10|1168.5|1167.5|1168|1167|1168.5|1167.5|1167.5|1167|3289
1648734080000|2022-03-31 13:41:20||1167.5||1167.5||1167.5||1167|1287
1648734090000|2022-03-31 13:41:30|1168.5|1167|1168.5|1167|1168.5|1167|1168.5|1167|839
1648734100000|2022-03-31 13:41:40|1168|1167.5|1167|1166|1168.5|1167.5|1167|1165.5|3010
1648734110000|2022-03-31 13:41:50|1167.5|1166.5|1167.5|1166.5|1167.5|1167|1167.5|1166|5610
1648734120000|2022-03-31 13:42:00||1167||1166.5||1167||1166.5|1532
1648734130000|2022-03-31 13:42:10|1168|1167|1168|1166|1168|1167|1166.5|1165.5|9234
1648734140000|2022-03-31 13:42:20|1167.5||1166.5||1168||1166.5||2687
1648734150000|2022-03-31 13:42:30|1166|1165.5|1164.5|1163|1166|1165.5|1163.5|1162.5|5997
1648734190000|2022-03-31 13:43:10|||||||||162
1648734200000|2022-03-31 13:43:20||1163.5||1163.5||1163.5||1163.5|88
1648734220000|2022-03-31 13:43:40|1164|1164|1165.5|1164|1165.5|1164|1164|1164|2023
1648734230000|2022-03-31 13:43:50|1165|1164.5|1165.5|1164.5|1165.5|1164.5|1165|1164.5|830
1648734240000|2022-03-31 13:44:00|||||||||51
1648734270000|2022-03-31 13:44:30|1165|1165|1165.5|1164.5|1166|1165|1165|1164.5|6137
1648734280000|2022-03-31 13:44:40||1165||1164.5||1165||1164.5|344
1648734300000|2022-03-31 13:45:00|1166|1165|1166.5|1165.5|1166.5|1165.5|1166|1165|1245
1648734310000|2022-03-31 13:45:10|1167|1166|1168|1167|1168.5|1167.5|1167|1166|1037
1648734320000|2022-03-31 13:45:20||1167.5||1167||1167.5||1167|101
1648734330000|2022-03-31 13:45:30|1168.5|1167.5|1169|1167.5|1169|1167.5|1168.5|1167.5|217
1648734340000|2022-03-31 13:45:40|1168.5|1168|1169|1168.5|1169|1168.5|1168.5|1168|285
1648734350000|2022-03-31 13:45:50|1169.5|1169|1169.5|1168.5|1170|1169|1169.5|1168|2192
1648734360000|2022-03-31 13:46:00|1169|1168|1169|1168|1169.5|1168.5|1169|1168|1604
1648734370000|2022-03-31 13:46:10|1169.5|1169|1169|1168|1169.5|1169|1169|1168|6489
1648734380000|2022-03-31 13:46:20|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|1169.5|1168.5|0
1648734430000|2022-03-31 13:47:10|1169|1168|1169|1167.5|1169|1168|1168.5|1167.5|560
1648734440000|2022-03-31 13:47:20|1169.5|1168|1170.5|1168.5|1171|1169|1169.5|1168|2137
1648734480000|2022-03-31 13:48:00|||||||||351
1648734490000|2022-03-31 13:48:10|1169.5|1168|1169|1167.5|1169.5|1168.5|1168.5|1167.5|2945
1648734510000|2022-03-31 13:48:30|1169.5||1169.5||1169.5||1169.5||0
1648734530000|2022-03-31 13:48:50|1168.5|1167|1167|1165.5|1168.5|1167|1167|1165.5|2179
1648734540000|2022-03-31 13:49:00|1167.5|1166|1168.5|1166.5|1168.5|1166.5|1167.5|1166|2485
1648734560000|2022-03-31 13:49:20|1168||1168||1168||1168||0
1648734580000|2022-03-31 13:49:40|1167.5|1166|1167|1165.5|1167.5|1166|1167|1165.5|365
1648734590000|2022-03-31 13:49:50|1167.5||1167.5||1167.5||1167.5||150
1648734600000|2022-03-31 13:50:00|||||||||150
1648734610000|2022-03-31 13:50:10|||||||||77
1648734640000|2022-03-31 13:50:40||1166||1166.5||1166.5||1166|0
1648734660000|2022-03-31 13:51:00|1168|1167|1168|1167|1168|1167|1168|1167|933
1648734670000|2022-03-31 13:51:10|1167.5|1166.5|1168|1167|1168|1167|1167.5|1166.5|260
1648734710000|2022-03-31 13:51:50|1168.5|1167.5|1169.5|1167.5|1169.5|1168.5|1168.5|1167|3898
1648734720000|2022-03-31 13:52:00|||||||||385
1648734740000|2022-03-31 13:52:20||1168||1168.5||1168.5||1168|0
1648734760000|2022-03-31 13:52:40|1169|1168|1168|1166.5|1169.5|1168|1168|1166.5|1331
1648734770000|2022-03-31 13:52:50|||||||||159
1648734780000|2022-03-31 13:53:00|||||||||17
1648734820000|2022-03-31 13:53:40|1167.5|1166|1166.5|1165.5|1167.5|1166|1166|1165|1467
1648734840000|2022-03-31 13:54:00|1166|1165|1165|1164|1166.5|1165|1165|1164|4750
1648734860000|2022-03-31 13:54:20|1164.5|1162|1165|1164|1165|1164|1164|1162|2114
1648734870000|2022-03-31 13:54:30|1165.5|1165|1166|1165|1166|1165|1165.5|1165|544
1648734880000|2022-03-31 13:54:40|1166.5|1166|1168|1166|1168|1166.5|1166.5|1166|777
1648734920000|2022-03-31 13:55:20|1167.5|1165.5|1166.5|1165.5|1167.5|1166|1166|1165|1509
1648734930000|2022-03-31 13:55:30|1167|1165|1166.5|1165|1167.5|1165|1166|1165|155
1648734940000|2022-03-31 13:55:40||1165.5||1165.5||1165.5||1165.5|0
1648734990000|2022-03-31 13:56:30|1167|1166|1167|1165.5|1167|1166|1166.5|1165.5|879
1648735050000|2022-03-31 13:57:30|||||||||5
1648735060000|2022-03-31 13:57:40|||||||||1740
1648735080000|2022-03-31 13:58:00|1167.5|1166|1168|1166.5|1168|1167.5|1167.5|1165.5|1893
1648735100000|2022-03-31 13:58:20|1168.5|1167|1168.5|1166.5|1168.5|1167|1168.5|1166.5|0
1648735160000|2022-03-31 13:59:20|||||||||1250
1648735170000|2022-03-31 13:59:30|||||||||35
1648735180000|2022-03-31 13:59:40|1168||1168||1168||1168||295
1648735190000|2022-03-31 13:59:50|1167.5||1167.5||1167.5||1167.5||0
1648735200000|2022-03-31 14:00:00|1168|1168|1169.5|1168|1170|1168.5|1167.5|1166.5|2397
1648735210000|2022-03-31 14:00:10|1170||1170||1170||1169.5||240
1648735230000|2022-03-31 14:00:30||1168.5||1169||1169.5||1168.5|354
1648735240000|2022-03-31 14:00:40|1169.5|1168.5|1170|1168.5|1170|1168.5|1169.5|1168|260
1648735250000|2022-03-31 14:00:50|1169|1168|1170|1168.5|1170|1168.5|1168.5|1167|2917
1648735280000|2022-03-31 14:01:20|||||||||785
1648735310000|2022-03-31 14:01:50||1169||1168.5||1169||1168.5|1097
1648735350000|2022-03-31 14:02:30|1169.5||1170||1170||1169.5||0
1648735370000|2022-03-31 14:02:50|1170.5|1169|1170.5|1169.5|1170.5|1170|1170|1168.5|520
1648735380000|2022-03-31 14:03:00|1170|1169|1170.5|1169|1170.5|1169|1170|1169|697
1648735430000|2022-03-31 14:03:50|1171|1169.5|1173|1172|1173|1172|1171|1169.5|3419
1648735440000|2022-03-31 14:04:00|1172.5|1171.5|1172.5|1171|1173|1171.5|1172.5|1171|1224
1648735460000|2022-03-31 14:04:20|1172|1170.5|1172|1170.5|1172|1170.5|1172|1170.5|391
1648735480000|2022-03-31 14:04:40|1171.5|1170|1171|1169.5|1171.5|1170|1171|1169.5|154
1648735500000|2022-03-31 14:05:00|1171.5|1170|1171.5|1170|1171.5|1171|1171|1170|401
1648735540000|2022-03-31 14:05:40|1172|1170.5|1172.5|1171|1172.5|1171|1172|1170.5|1616
1648735570000|2022-03-31 14:06:10|1173|1171.5|1172.5|1171|1173|1171.5|1172.5|1171|489
1648735580000|2022-03-31 14:06:20|1173||1173||1173||1173||7
1648735610000|2022-03-31 14:06:50|1172.5||1172.5||1172.5||1172.5||0
1648735630000|2022-03-31 14:07:10|||||||||3
1648735690000|2022-03-31 14:08:10|1172|1170.5|1171.5|1170|1172|1170.5|1171.5|1170|3413
1648735700000|2022-03-31 14:08:20|||||||||139
1648735730000|2022-03-31 14:08:50|1171|1169.5|1170.5|1169|1171|1170|1170.5|1169|1457
1648735740000|2022-03-31 14:09:00||1169.5||1169.5||1169.5||1169.5|90
1648735780000|2022-03-31 14:09:40|1170|1169|1170|1169|1170|1169|1170|1169|276
1648735790000|2022-03-31 14:09:50|1170.5||1170.5||1170.5||1170||524
1648735800000|2022-03-31 14:10:00|||||||||117
1648735810000|2022-03-31 14:10:10|||||||||312
1648735830000|2022-03-31 14:10:30|1170||1170||1170||1170||0
1648735880000|2022-03-31 14:11:20|||||||||180
1648735940000|2022-03-31 14:12:20|1171|1170.5|1170.5|1169|1171.5|1170.5|1170|1169|5139
1648735970000|2022-03-31 14:12:50|||||||||575
1648736020000|2022-03-31 14:13:40|||||||||178
1648736030000|2022-03-31 14:13:50|||||||||224
1648736070000|2022-03-31 14:14:30|||||||||139
1648736080000|2022-03-31 14:14:40|||||||||73
1648736100000|2022-03-31 14:15:00||1169.5||1169.5||1169.5||1169.5|101
1648736110000|2022-03-31 14:15:10|1171|1170|1171|1170|1171|1170|1170.5|1170|822
1648736130000|2022-03-31 14:15:30|||||||||101
1648736140000|2022-03-31 14:15:40|||||||||1250
1648736150000|2022-03-31 14:15:50|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|856
1648736160000|2022-03-31 14:16:00|1170|1169|1170|1169|1170|1169|1170|1169|227
1648736170000|2022-03-31 14:16:10|1169.5|1168.5|1169.5|1168.5|1169.5|1169|1169.5|1168.5|797
1648736200000|2022-03-31 14:16:40|1169|1168|1169|1168|1169|1168|1169|1168|450
1648736210000|2022-03-31 14:16:50|||||||||200
1648736220000|2022-03-31 14:17:00|1168.5|1167.5|1169|1168|1169|1168|1168.5|1167.5|637
1648736230000|2022-03-31 14:17:10||1167.5||1167.5||1167.5||1167.5|191
1648736300000|2022-03-31 14:18:20|1169.5|1168|1170|1169|1170.5|1169|1169|1168|1295
1648736310000|2022-03-31 14:18:30|1170.5|1169.5|1170.5|1169|1170.5|1170|1170|1169|2000
1648736320000|2022-03-31 14:18:40|1171|1169.5|1172|1171|1172.5|1172|1171|1169.5|1624
1648736330000|2022-03-31 14:18:50|||||||||204
1648736340000|2022-03-31 14:19:00|||||||||1
1648736370000|2022-03-31 14:19:30|1172.5|1172|1172.5|1171.5|1172.5|1172|1172|1171|283
1648736390000|2022-03-31 14:19:50|1173|1172|1173.5|1171.5|1173.5|1172|1173|1171.5|914
1648736400000|2022-03-31 14:20:00|1173|1172|1173|1172|1173|1172|1173|1172|0
1648736410000|2022-03-31 14:20:10|1172.5|1172.5|1173|1172|1173|1172.5|1172|1171.5|1379
1648736420000|2022-03-31 14:20:20|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172|612
1648736430000|2022-03-31 14:20:30|1174|1173|1174.5|1173.5|1174.5|1173.5|1174|1173|915
1648736440000|2022-03-31 14:20:40|1174|1172.5|1173.5|1172.5|1174|1172.5|1173.5|1172.5|664
1648736450000|2022-03-31 14:20:50|1174||1174.5||1174.5||1174||476
1648736460000|2022-03-31 14:21:00|1174||1173.5||1174||1173.5||0
1648736470000|2022-03-31 14:21:10|1174|1173|1174|1173|1174|1173|1174|1172.5|462
1648736480000|2022-03-31 14:21:20|1174.5|1173.5|1175|1173.5|1175|1173.5|1174.5|1173.5|1080
1648736490000|2022-03-31 14:21:30|1174.5|1174|1175|1173.5|1175|1174|1174.5|1173|2643
1648736500000|2022-03-31 14:21:40|1175.5|1174|1175.5|1174.5|1175.5|1174.5|1175.5|1174|989
1648736510000|2022-03-31 14:21:50|1175|1175|1175.5|1174|1176|1175.5|1175|1174|1624
1648736530000|2022-03-31 14:22:10|1175|1173.5|1173.5|1172.5|1175.5|1173.5|1173.5|1172.5|3356
1648736560000|2022-03-31 14:22:40|1173|1172|1173|1172.5|1173.5|1172.5|1173|1172|694
1648736570000|2022-03-31 14:22:50||1172||1172||1172||1172|116
1648736610000|2022-03-31 14:23:30|||||||||109
1648736620000|2022-03-31 14:23:40|||||||||127
1648736630000|2022-03-31 14:23:50|||||||||30
1648736650000|2022-03-31 14:24:10|1172.5|1171.5|1173|1171.5|1173|1171.5|1172.5|1171.5|424
1648736670000|2022-03-31 14:24:30||1172||1172||1172||1172|0
1648736680000|2022-03-31 14:24:40|1173.5|1172.5|1173.5|1172|1174|1173.5|1172.5|1172|3249
1648736690000|2022-03-31 14:24:50|1174|1172.5|1174.5|1173|1174.5|1173|1173.5|1172|2426
1648736700000|2022-03-31 14:25:00||1173.5||1173.5||1173.5||1173|2500
1648736710000|2022-03-31 14:25:10|1175|1174|1176.5|1175|1176.5|1175|1175|1173.5|3600
1648736720000|2022-03-31 14:25:20|1177|1175.5|1177|1176|1177.5|1176|1177|1175|1688
1648736730000|2022-03-31 14:25:30|1177.5|1176.5|1177.5|1176.5|1178|1177|1177|1176|1703
1648736740000|2022-03-31 14:25:40|1177|1177|1178.5|1176.5|1178.5|1177|1177|1176|2695
1648736750000|2022-03-31 14:25:50|1179|1177|1176.5|1175|1179|1177.5|1176.5|1175|19067
1648736760000|2022-03-31 14:26:00|1176|1174.5|1175.5|1174|1176.5|1174.5|1175.5|1174|550
1648736770000|2022-03-31 14:26:10|1175|1174.5|1176|1174.5|1176|1175|1175|1174.5|203
1648736800000|2022-03-31 14:26:40|1175.5|1174|1175.5|1174|1175.5|1174|1175.5|1174|107
1648736820000|2022-03-31 14:27:00|1175|1173.5|1174.5|1173.5|1175|1173.5|1174.5|1173.5|360
1648736850000|2022-03-31 14:27:30|1174|1173|1174|1173|1174.5|1173|1174|1173|2329
1648736860000|2022-03-31 14:27:40|1174.5|1173.5|1174|1173|1174.5|1173.5|1174|1173|281
1648736870000|2022-03-31 14:27:50|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|111
1648736900000|2022-03-31 14:28:20|1174||1174.5||1174.5||1174||100
1648736910000|2022-03-31 14:28:30||1173||1173||1173||1173|73
1648736940000|2022-03-31 14:29:00|1174|1172.5|1174|1173|1174|1173|1174|1172.5|379
1648736970000|2022-03-31 14:29:30||1172.5||1172.5||1172.5||1172.5|314
1648736980000|2022-03-31 14:29:40|||||||||99
1648737000000|2022-03-31 14:30:00|||||||||510
1648737030000|2022-03-31 14:30:30|||||||||1691
1648737040000|2022-03-31 14:30:40|||||||||489
1648737070000|2022-03-31 14:31:10|1174.5|1173|1174.5|1173|1174.5|1173|1174.5|1173|360
1648737080000|2022-03-31 14:31:20|1175|1174|1174.5|1173|1175|1174.5|1174|1173|12896
1648737090000|2022-03-31 14:31:30|1175|1173.5|1175|1173|1175|1173.5|1175|1173|134
1648737100000|2022-03-31 14:31:40|1174.5||1174.5||1174.5||1174.5||0
1648737110000|2022-03-31 14:31:50|||||||||8
1648737120000|2022-03-31 14:32:00|1174|1172.5|1174|1172.5|1174|1173|1173.5|1172.5|1209
1648737130000|2022-03-31 14:32:10|1174.5|1173|1174.5|1173|1174.5|1173|1174.5|1173|984
1648737140000|2022-03-31 14:32:20|||||||||500
1648737150000|2022-03-31 14:32:30|1175|1174|1175|1173|1175|1174|1175|1173|562
1648737160000|2022-03-31 14:32:40|1174.5||1174.5||1174.5||1174.5||0
1648737200000|2022-03-31 14:33:20|||||||||1696
1648737210000|2022-03-31 14:33:30|1175|1174|1175.5|1174.5|1175.5|1174.5|1175|1173|4138
1648737250000|2022-03-31 14:34:10|1176|1175|1177|1175.5|1177|1175.5|1176|1175|775
1648737320000|2022-03-31 14:35:20|||||||||80
1648737330000|2022-03-31 14:35:30|||||||||293
1648737390000|2022-03-31 14:36:30|||||||||842
1648737430000|2022-03-31 14:37:10|1177.5|1176|1178|1177|1178|1177.5|1177.5|1176|1999
1648737440000|2022-03-31 14:37:20|1178.5|1177.5|1178|1177|1178.5|1178|1178|1177|1378
1648737450000|2022-03-31 14:37:30|1177.5|1176.5|1177|1176|1178|1176.5|1177|1176|1504
1648737500000|2022-03-31 14:38:20|||||||||77
1648737520000|2022-03-31 14:38:40|1176.5|1175.5|1176.5|1176|1177|1176|1176|1175|2869
1648737530000|2022-03-31 14:38:50|1177||1176.5||1177||1176.5||666
1648737580000|2022-03-31 14:39:40||1175.5||1175.5||1175.5||1175.5|190
1648737590000|2022-03-31 14:39:50|1176||1176.5||1176.5||1176||156
1648737640000|2022-03-31 14:40:40|1176|1175|1176|1174.5|1176|1175|1175.5|1174.5|1642
1648737680000|2022-03-31 14:41:20|||||||||148
1648737710000|2022-03-31 14:41:50|||||||||20
1648737720000|2022-03-31 14:42:00|||||||||1366
1648737750000|2022-03-31 14:42:30|1175.5|1174|1175|1174|1175.5|1174|1175|1174|851
1648737760000|2022-03-31 14:42:40|||||||||115
1648737780000|2022-03-31 14:43:00|1174.5||1175||1175||1174.5||127
1648737790000|2022-03-31 14:43:10|1174.5||1174.5||1175||1174.5||406
1648737800000|2022-03-31 14:43:20||1173.5||1173||1174||1173|471
1648737810000|2022-03-31 14:43:30|1174||1174||1174||1174||2143
1648737830000|2022-03-31 14:43:50|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172|217
1648737840000|2022-03-31 14:44:00|||||||||150
1648737850000|2022-03-31 14:44:10|1174|1173|1174.5|1173.5|1174.5|1174|1174|1173|3006
1648737860000|2022-03-31 14:44:20|1174||1174||1174||1174||0
1648737870000|2022-03-31 14:44:30|||||||||86
1648737880000|2022-03-31 14:44:40|1174.5|1174|1176|1174.5|1176|1174.5|1174.5|1174|890
1648737890000|2022-03-31 14:44:50|||||||||1
1648737900000|2022-03-31 14:45:00|||||||||37
1648737940000|2022-03-31 14:45:40|1176.5|1175|1176.5|1175.5|1176.5|1175.5|1176|1175|248
1648737950000|2022-03-31 14:45:50|1176|1175|1175.5|1174.5|1176|1175|1175|1173.5|1923
1648737960000|2022-03-31 14:46:00|1175|1174|1175|1174|1175|1174|1175|1174|52
1648737980000|2022-03-31 14:46:20|1175.5|1174.5|1176.5|1175.5|1176.5|1176|1175.5|1174.5|1806
1648737990000|2022-03-31 14:46:30||1175||1176||1176||1175|0
1648738000000|2022-03-31 14:46:40|1177|1176.5|1178|1177|1178|1177|1177|1176.5|618
1648738010000|2022-03-31 14:46:50|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|178
1648738020000|2022-03-31 14:47:00|1179|1178|1179|1178|1179|1178|1179|1178|228
1648738030000|2022-03-31 14:47:10|1179.5|1178.5|1179.5|1178|1179.5|1178.5|1179|1178|620
1648738070000|2022-03-31 14:47:50|1179|1177.5|1178.5|1177.5|1179|1177.5|1178|1177|1018
1648738080000|2022-03-31 14:48:00|1179|1178|1179|1178|1179|1178|1178.5|1178|178
1648738100000|2022-03-31 14:48:20|1179.5|1178.5|1179|1178.5|1180.5|1179.5|1179|1178|636
1648738120000|2022-03-31 14:48:40|1180|1179|1180.5|1179|1181|1180.5|1179.5|1179|843
1648738130000|2022-03-31 14:48:50|1181|1179.5|1179.5|1178.5|1181|1180|1179.5|1178.5|1995
1648738150000|2022-03-31 14:49:10|1179|1178|1179|1178|1179|1178|1179|1177.5|340
1648738190000|2022-03-31 14:49:50||1177.5||1177.5||1178||1177.5|40
1648738200000|2022-03-31 14:50:00||1178||1178||1178||1178|0
1648738260000|2022-03-31 14:51:00|||||||||421
1648738310000|2022-03-31 14:51:50|||||||||425
1648738320000|2022-03-31 14:52:00|1178.5|1177.5|1180|1179|1180.5|1179.5|1178.5|1177|4366
1648738330000|2022-03-31 14:52:10|1179.5|1179.5|1179.5|1179|1180|1179.5|1179.5|1179|295
1648738350000|2022-03-31 14:52:30|1180|1179.5|1180.5|1179.5|1180.5|1180|1180|1179.5|862
1648738360000|2022-03-31 14:52:40|1180|1179|1180|1179|1180|1179|1180|1179|43
1648738370000|2022-03-31 14:52:50|1179.5|1178.5|1179.5|1178.5|1180|1179|1179.5|1178.5|156
1648738380000|2022-03-31 14:53:00|||||||||221
1648738420000|2022-03-31 14:53:40|1179|1178|1179.5|1178|1179.5|1178|1179|1178|19
1648738440000|2022-03-31 14:54:00|1179|1177.5|1178.5|1177.5|1179|1177.5|1178|1177|1774
1648738450000|2022-03-31 14:54:10|||||||||149
1648738460000|2022-03-31 14:54:20|||||||||103
1648738480000|2022-03-31 14:54:40|1178|1177|1178|1177|1178|1177|1178|1177|8145
1648738490000|2022-03-31 14:54:50|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177.5|1176|125
1648738500000|2022-03-31 14:55:00|1178|1177|1178.5|1178|1179|1178.5|1178|1176.5|6448
1648738510000|2022-03-31 14:55:10|1179|1178.5|1179.5|1178.5|1180|1179|1178.5|1178.5|595
1648738520000|2022-03-31 14:55:20|1179|1178|1179|1178|1179|1178|1179|1178|322
1648738530000|2022-03-31 14:55:30|1178.5|1177.5|1178.5|1177.5|1179|1177.5|1178.5|1177.5|791
1648738550000|2022-03-31 14:55:50|1178||1178||1178||1178||2372
1648738560000|2022-03-31 14:56:00|||||||||26
1648738570000|2022-03-31 14:56:10|1178.5||1178.5||1178.5||1178.5||248
1648738580000|2022-03-31 14:56:20|||||||||149
1648738600000|2022-03-31 14:56:40|1179|1178|1179.5|1178|1180|1178.5|1179|1178|874
1648738640000|2022-03-31 14:57:20|1179||1179||1179||1179||138
1648738650000|2022-03-31 14:57:30|1178.5|1177.5|1179|1177.5|1179|1177.5|1178.5|1177.5|667
1648738660000|2022-03-31 14:57:40|1179.5|1178|1179.5|1178.5|1179.5|1178.5|1179.5|1178|836
1648738670000|2022-03-31 14:57:50||1179||1178||1179||1178|169
1648738680000|2022-03-31 14:58:00||1178.5||1178.5||1178.5||1178.5|4
1648738700000|2022-03-31 14:58:20|1180|1179|1180|1179|1180|1179.5|1179.5|1179|377
1648738710000|2022-03-31 14:58:30|1180.5|1179.5|1180.5|1179.5|1180.5|1180|1180.5|1179|576
1648738720000|2022-03-31 14:58:40|||||||||88
1648738730000|2022-03-31 14:58:50||1180||1179.5||1180||1179.5|44
1648738740000|2022-03-31 14:59:00|1181|1180|1182|1181|1182|1181|1180.5|1179.5|1116
1648738750000|2022-03-31 14:59:10|1182.5||1182.5||1182.5||1182.5||210129
1648738780000|2022-03-31 14:59:40|1182|1180.5|1181.5|1180|1182|1181|1181.5|1180|961
1648738790000|2022-03-31 14:59:50|1181|1179.5|1181|1180|1181|1180|1180|1179.5|1000
1648738800000|2022-03-31 15:00:00|1180.5|1179.5|1179.5|1178.5|1180.5|1179.5|1179.5|1178.5|1780
1648738810000|2022-03-31 15:00:10|||||||||3000
1648738820000|2022-03-31 15:00:20|1179|1178|1179.5|1178.5|1179.5|1178.5|1178.5|1178|832
1648738830000|2022-03-31 15:00:30|||||||||131
1648738840000|2022-03-31 15:00:40|1180|1179|1180.5|1179.5|1180.5|1180|1179.5|1178.5|1971
1648738860000|2022-03-31 15:01:00|1180|1178.5|1180|1178.5|1180|1179|1180|1178.5|133
1648738870000|2022-03-31 15:01:10|1179.5|1179|1180|1179|1180|1179|1179.5|1179|175
1648738880000|2022-03-31 15:01:20||1178.5||1178.5||1178.5||1178.5|0
1648738920000|2022-03-31 15:02:00|1179.5|1178|1178.5|1178|1179.5|1178|1178.5|1178|1233
1648738930000|2022-03-31 15:02:10|1178|1177|1177.5|1176|1178|1177|1177.5|1176|806
1648738940000|2022-03-31 15:02:20||1176.5||1176.5||1176.5||1176.5|0
1648738960000|2022-03-31 15:02:40|||||||||450
1648738980000|2022-03-31 15:03:00|||||||||144
1648738990000|2022-03-31 15:03:10|||||||||39
1648739000000|2022-03-31 15:03:20|1177||1177.5||1177.5||1177||5
1648739090000|2022-03-31 15:04:50|1178|1177|1177.5|1176.5|1178|1177|1177.5|1176.5|2579
1648739100000|2022-03-31 15:05:00|1177|1176|1177|1176|1177|1176|1177|1176|613
1648739140000|2022-03-31 15:05:40|1176.5||1177||1177||1176.5||0
1648739150000|2022-03-31 15:05:50|||||||||120
1648739160000|2022-03-31 15:06:00|||||||||144
1648739170000|2022-03-31 15:06:10|||||||||283
1648739200000|2022-03-31 15:06:40|1176.5|1175.5|1176.5|1176|1176.5|1176|1176.5|1175.5|1219
1648739230000|2022-03-31 15:07:10|||||||||3
1648739240000|2022-03-31 15:07:20|1176|1175|1176.5|1175.5|1176.5|1176|1176|1175|1067
1648739250000|2022-03-31 15:07:30||1175||1175||1175||1175|125
1648739290000|2022-03-31 15:08:10|1176||1176||1176||1176||327
1648739320000|2022-03-31 15:08:40|||||||||173
1648739340000|2022-03-31 15:09:00|1176.5|1175.5|1177.5|1177|1177.5|1177|1176|1175.5|5449
1648739350000|2022-03-31 15:09:10|1178|1176.5|1178|1177.5|1178.5|1177.5|1178|1176.5|3857
1648739360000|2022-03-31 15:09:20|1177.5|1177|1178|1176.5|1178|1177|1177.5|1176.5|557
1648739380000|2022-03-31 15:09:40||1177||1177||1177||1177|0
1648739390000|2022-03-31 15:09:50|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|435
1648739400000|2022-03-31 15:10:00|||||||||12
1648739410000|2022-03-31 15:10:10|1177|1176|1176.5|1175|1177|1176|1176.5|1175|339
1648739440000|2022-03-31 15:10:40||1175.5||1175.5||1175.5||1175.5|0
1648739480000|2022-03-31 15:11:20|1177|1176|1177.5|1176.5|1177.5|1176.5|1177|1176|841
1648739540000|2022-03-31 15:12:20|1177|1176|1177|1176|1177|1176|1177|1176|1012
1648739550000|2022-03-31 15:12:30|1176.5|1175.5|1176|1175|1176.5|1175.5|1176|1175|981
1648739600000|2022-03-31 15:13:20|||||||||3
1648739620000|2022-03-31 15:13:40|||||||||127
1648739630000|2022-03-31 15:13:50|1175.5|1174|1174.5|1173.5|1176|1174|1174|1173.5|1064
1648739640000|2022-03-31 15:14:00|||||||||9
1648739650000|2022-03-31 15:14:10|||||||||19
1648739690000|2022-03-31 15:14:50|1175|1174|1175.5|1174.5|1176|1175|1174.5|1173.5|5984
1648739700000|2022-03-31 15:15:00|1176||1175.5||1176||1175.5||0
1648739720000|2022-03-31 15:15:20|||||||||50
1648739740000|2022-03-31 15:15:40|||||||||22543
1648739750000|2022-03-31 15:15:50|1175|1174|1175|1174.5|1175|1174.5|1174.5|1173.5|1228
1648739760000|2022-03-31 15:16:00|1175.5|1175|1175.5|1175|1175.5|1175|1175.5|1175|382
1648739770000|2022-03-31 15:16:10||1174.5||1174.5||1174.5||1174.5|276
1648739820000|2022-03-31 15:17:00|||||||||185
1648739860000|2022-03-31 15:17:40|||||||||500
1648739940000|2022-03-31 15:19:00||1175||1174.5||1175||1174.5|206
1648739950000|2022-03-31 15:19:10|||||||||1
1648739970000|2022-03-31 15:19:30|||||||||1
1648740010000|2022-03-31 15:20:10|||||||||17
1648740040000|2022-03-31 15:20:40||1175||1175||1175||1175|378
1648740060000|2022-03-31 15:21:00|1176|1175.5|1177|1175.5|1177|1175.5|1176|1175.5|2233
1648740070000|2022-03-31 15:21:10|1176.5|1176|1177|1175.5|1177|1176.5|1176|1175|5004
1648740080000|2022-03-31 15:21:20|||||||||196
1648740100000|2022-03-31 15:21:40|||||||||99
1648740110000|2022-03-31 15:21:50|1176.5||1176||1176.5||1176||1935
1648740120000|2022-03-31 15:22:00|1176.5||1176.5||1176.5||1176.5||154
1648740140000|2022-03-31 15:22:20|1176||1176.5||1176.5||1176||248
1648740190000|2022-03-31 15:23:10|||||||||88
1648740220000|2022-03-31 15:23:40|1176|1175|1176.5|1175|1176.5|1175|1176|1175|274
1648740270000|2022-03-31 15:24:30||1175.5||1175.5||1175.5||1175.5|0
1648740290000|2022-03-31 15:24:50|1176|1175|1175.5|1174.5|1176|1175|1175.5|1174.5|8862
1648740300000|2022-03-31 15:25:00|1175|1174|1174|1173|1175|1174.5|1173.5|1172|751
1648740310000|2022-03-31 15:25:10|1173.5|1172.5|1174|1173|1174.5|1173.5|1173.5|1172.5|1881
1648740320000|2022-03-31 15:25:20|1174.5|1173.5|1174.5|1173.5|1175.5|1174.5|1174.5|1173|4941
1648740360000|2022-03-31 15:26:00|1174|1173|1172.5|1171.5|1174.5|1173|1172.5|1171.5|604
1648740410000|2022-03-31 15:26:50|||||||||942
1648740430000|2022-03-31 15:27:10|||||||||502
1648740440000|2022-03-31 15:27:20|1172|1172|1172.5|1171.5|1172.5|1172|1172|1171.5|569
1648740450000|2022-03-31 15:27:30|||||||||519
1648740470000|2022-03-31 15:27:50|||||||||299
1648740480000|2022-03-31 15:28:00|1173|1172|1173|1171.5|1173|1172|1172.5|1171.5|1727
1648740490000|2022-03-31 15:28:10|1172.5|1171|1172|1171|1172.5|1171.5|1172|1171|1199
1648740500000|2022-03-31 15:28:20|1171.5|1170.5|1171|1170|1171.5|1170.5|1171|1169|712
1648740510000|2022-03-31 15:28:30||1169.5||1169.5||1169.5||1169.5|155
1648740530000|2022-03-31 15:28:50|1170.5||1170.5||1170.5||1170.5||0
1648740540000|2022-03-31 15:29:00|1170|1169|1169.5|1168.5|1170|1169|1169|1168|627
1648740550000|2022-03-31 15:29:10|1170|1169|1172.5|1171|1173|1172|1170|1169|5671
1648740560000|2022-03-31 15:29:20|1172|1171.5|1172|1170.5|1172|1172|1172|1170.5|660
1648740580000|2022-03-31 15:29:40|1171|1170|1172|1170.5|1172|1170.5|1170.5|1169.5|502
1648740590000|2022-03-31 15:29:50|1171.5|1170|1172|1170.5|1172|1170.5|1171|1169.5|904
1648796420000|2022-04-01 07:00:20|1176|1171|1177|1175|1179.5|1175.5|1175|1171|24542
1648796430000|2022-04-01 07:00:30|1176|1173.5|1176.5|1174|1177|1174|1175.5|1173.5|448
1648796440000|2022-04-01 07:00:40|1178.5|1174.5|1182|1179|1184.5|1179.5|1178.5|1174.5|4394
1648796450000|2022-04-01 07:00:50|1183.5|1179.5|1183.5|1181.5|1183.5|1181.5|1182|1179|357
1648796460000|2022-04-01 07:01:00|1185.5|1182|1187|1184.5|1188|1184.5|1185.5|1182|182
1648796470000|2022-04-01 07:01:10|1186|1184|1188|1184|1188.5|1184.5|1185|1181|2595
1648796480000|2022-04-01 07:01:20|1187.5|1183.5|1187|1184|1190|1188|1183.5|1179|4543
1648796490000|2022-04-01 07:01:30|||||||||43
1648796500000|2022-04-01 07:01:40|1186.5|1185.5|1185.5|1184|1187|1185.5|1185.5|1184|1306
1648796510000|2022-04-01 07:01:50|1184.5|1182.5|1186|1183|1186.5|1183|1184.5|1182.5|267
1648796530000|2022-04-01 07:02:10|1185.5||1185.5||1185.5||1185.5||0
1648796540000|2022-04-01 07:02:20|1185|1182.5|1182.5|1178.5|1185|1182.5|1181.5|1178|827
1648796570000|2022-04-01 07:02:50|1181.5|1178|1177.5|1175.5|1181.5|1178|1177.5|1175.5|585
1648796580000|2022-04-01 07:03:00|1178.5|1176|1179|1175.5|1179|1176|1178.5|1175.5|218
1648796590000|2022-04-01 07:03:10|||||||||368
1648796600000|2022-04-01 07:03:20|1177.5|1176|1177.5|1175.5|1177.5|1176|1177.5|1175.5|112
1648796610000|2022-04-01 07:03:30|1179|1176|1178.5|1177|1179|1177|1177.5|1176|1003
1648796620000|2022-04-01 07:03:40|||||||||230
1648796630000|2022-04-01 07:03:50|1177.5|1176|1178.5|1176|1178.5|1176|1177.5|1176|451
1648796640000|2022-04-01 07:04:00|||||||||161
1648796650000|2022-04-01 07:04:10|1179.5|1177|1181.5|1178.5|1181.5|1178.5|1179.5|1177|896
1648796660000|2022-04-01 07:04:20|1182|1179|1182|1180|1184|1180.5|1182|1179|2
1648796670000|2022-04-01 07:04:30|1181.5|1179.5|1181.5|1180|1182|1180|1181|1179.5|1038
1648796680000|2022-04-01 07:04:40|1181|1179.5|1180.5|1178|1181|1179.5|1179|1177|2462
1648796690000|2022-04-01 07:04:50|||||||||595
1648796700000|2022-04-01 07:05:00|1181|1178.5|1178.5|1176|1182|1180.5|1178.5|1175|3476
1648796710000|2022-04-01 07:05:10|1179.5|1176.5|1176.5|1175|1179.5|1176.5|1176|1173|796
1648796720000|2022-04-01 07:05:20|1176||1176.5||1176.5||1176||0
1648796730000|2022-04-01 07:05:30|1176|1175.5|1175|1173.5|1176|1175.5|1175|1173.5|379
1648796740000|2022-04-01 07:05:40|1174.5|1172.5|1173|1170.5|1174.5|1172.5|1172.5|1169.5|358
1648796750000|2022-04-01 07:05:50|1173.5|1171|1173|1170.5|1173.5|1171|1172.5|1170.5|43
1648796760000|2022-04-01 07:06:00|1172.5|1171|1172.5|1171|1173|1171|1172|1171|0
1648796770000|2022-04-01 07:06:10|1173|1170.5|1172.5|1171|1173.5|1173|1171|1168|3077
1648796780000|2022-04-01 07:06:20|1173.5|1170.5|1176.5|1174.5|1176.5|1174.5|1173.5|1170.5|1067
1648796790000|2022-04-01 07:06:30|1177.5|1175|1177.5|1175.5|1177.5|1175.5|1177.5|1175|15
1648796800000|2022-04-01 07:06:40||1176||1176||1176||1176|0
1648796810000|2022-04-01 07:06:50||1176.5||1176.5||1176.5||1176.5|0
1648796820000|2022-04-01 07:07:00|1177|1176|1177|1175|1177|1176|1177|1174.5|1989
1648796830000|2022-04-01 07:07:10|1176|1174.5|1175|1173|1176|1174.5|1175|1171.5|1346
1648796840000|2022-04-01 07:07:20||1173.5||1173.5||1173.5||1173.5|0
1648796890000|2022-04-01 07:08:10|1175.5|1174|1177|1175.5|1177|1175.5|1175.5|1174|1401
1648796920000|2022-04-01 07:08:40|||||||||350
1648796940000|2022-04-01 07:09:00|1177.5|1176|1177.5|1176.5|1177.5|1176.5|1177.5|1176|326
1648796960000|2022-04-01 07:09:20|1179|1177|1177|1175|1179|1177|1176|1175|3378
1648796970000|2022-04-01 07:09:30|1176.5|1174|1174.5|1173|1176.5|1174.5|1174|1173|779
1648796990000|2022-04-01 07:09:50|1174|1172.5|1176.5|1175|1176.5|1175|1173.5|1172.5|4608
1648797000000|2022-04-01 07:10:00|1177|1175.5|1177|1175.5|1177|1175.5|1177|1175.5|74
1648797010000|2022-04-01 07:10:10|1176.5|1175|1176.5|1174|1176.5|1175|1175|1174|1528
1648797020000|2022-04-01 07:10:20|1177|1175|1177|1175|1177|1175|1177|1175|0
1648797030000|2022-04-01 07:10:30|||||||||380
1648797040000|2022-04-01 07:10:40|1176.5||1176.5||1176.5||1176.5||1371
1648797070000|2022-04-01 07:11:10|1177|1176|1176.5|1175|1178.5|1177|1176|1175|2238
1648797080000|2022-04-01 07:11:20|1176|1175.5|1176.5|1175.5|1176.5|1176|1176|1175.5|309
1648797090000|2022-04-01 07:11:30|1177|1176|1177|1175.5|1177|1176|1177|1175.5|285
1648797100000|2022-04-01 07:11:40|1176.5||1176.5||1176.5||1176.5||0
1648797110000|2022-04-01 07:11:50|1177|1175|1177|1174.5|1177|1175|1175.5|1174|386
1648797130000|2022-04-01 07:12:10|1176.5|1175|1176.5|1175|1176.5|1175|1176.5|1175|730
1648797150000|2022-04-01 07:12:30|1176|1174.5|1176|1174.5|1176|1174.5|1175.5|1174.5|945
1648797160000|2022-04-01 07:12:40|1176.5|1175|1176|1175|1176.5|1175|1176|1175|0
1648797190000|2022-04-01 07:13:10|1176.5|1175.5|1178|1177|1179|1177|1176.5|1175.5|710
1648797210000|2022-04-01 07:13:30|1179|1177.5|1180.5|1179|1180.5|1179.5|1179|1177.5|3087
1648797220000|2022-04-01 07:13:40|1180|1178.5|1180|1178|1180|1178.5|1179.5|1178|1017
1648797230000|2022-04-01 07:13:50|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|0
1648797240000|2022-04-01 07:14:00|1181|1179.5|1182.5|1180.5|1183|1181|1181|1178.5|1166
1648797250000|2022-04-01 07:14:10|1182|1180|1181|1179.5|1182|1180|1180.5|1178.5|2572
1648797260000|2022-04-01 07:14:20|1180.5|1179|1184|1182|1184|1182.5|1180.5|1179|1461
1648797270000|2022-04-01 07:14:30|1183.5|1180.5|1183.5|1182|1183.5|1182|1182|1180.5|3769
1648797280000|2022-04-01 07:14:40|1183|1181|1182.5|1181|1183|1181|1182.5|1181|377
1648797290000|2022-04-01 07:14:50|1182|1180.5|1182|1179.5|1182.5|1180.5|1181|1179.5|1212
1648797300000|2022-04-01 07:15:00|1182.5||1182.5||1182.5||1182.5||0
1648797310000|2022-04-01 07:15:10|1183|1180|1183.5|1181.5|1183.5|1181.5|1183|1180|67
1648797320000|2022-04-01 07:15:20|1184|1182|1184|1182.5|1184|1182.5|1183.5|1182|43
1648797330000|2022-04-01 07:15:30|1183.5|1182|1184|1182|1184|1182.5|1183|1182|1123
1648797340000|2022-04-01 07:15:40|1183.5||1183.5||1183.5||1183.5||168
1648797350000|2022-04-01 07:15:50|1183|1181.5|1183|1181.5|1183|1181.5|1183|1181.5|29
1648797360000|2022-04-01 07:16:00||1182||1182||1182||1182|0
1648797380000|2022-04-01 07:16:20|1183.5|1183|1185|1184|1185.5|1184|1183.5|1183|2663
1648797390000|2022-04-01 07:16:30|1185.5|1184.5|1185.5|1184|1186.5|1185|1185.5|1184|2417
1648797400000|2022-04-01 07:16:40|1185|1183.5|1185|1183|1185.5|1183.5|1184|1182|1368
1648797410000|2022-04-01 07:16:50||1183.5||1183.5||1183.5||1183|0
1648797440000|2022-04-01 07:17:20||1184||1183.5||1184||1183.5|0
1648797450000|2022-04-01 07:17:30||1184||1184||1184||1184|385
1648797470000|2022-04-01 07:17:50|1185.5|1184.5|1186.5|1185|1186.5|1185|1185.5|1184.5|277
1648797480000|2022-04-01 07:18:00|1186|1184.5|1185|1183.5|1186|1184.5|1185|1183.5|2258
1648797490000|2022-04-01 07:18:10|1186|1184|1186|1184.5|1186|1184.5|1186|1183.5|182
1648797500000|2022-04-01 07:18:20|1186.5|1185|1187|1186|1188.5|1187|1186|1185|4567
1648797510000|2022-04-01 07:18:30|1188|1186.5|1188|1186|1188|1186.5|1188|1186|0
1648797520000|2022-04-01 07:18:40|1187.5|1186.5|1188|1186|1188|1186.5|1187.5|1186|0
1648797540000|2022-04-01 07:19:00|1187.5|1185|1187.5|1186|1187.5|1186.5|1186.5|1185|1294
1648797550000|2022-04-01 07:19:10|1188|1186.5|1188|1186.5|1189|1188|1188|1186.5|3064
1648797560000|2022-04-01 07:19:20|1188.5|1187|1188|1186.5|1188.5|1187|1188|1186.5|196
1648797570000|2022-04-01 07:19:30|1188.5|1187|1188|1186.5|1188.5|1187|1188|1186.5|0
1648797590000|2022-04-01 07:19:50|||||||||350
1648797600000|2022-04-01 07:20:00|1187|1186|1187|1185.5|1188|1186|1186.5|1185.5|2460
1648797610000|2022-04-01 07:20:10|1186.5||1186.5||1186.5||1186.5||0
1648797660000|2022-04-01 07:21:00|1187||1187||1187||1187||0
1648797690000|2022-04-01 07:21:30|1187.5|1186|1187.5|1186|1188|1186|1187.5|1186|141
1648797700000|2022-04-01 07:21:40|1188|1186.5|1188.5|1187|1188.5|1187|1188|1186.5|191
1648797730000|2022-04-01 07:22:10|1189|1187.5|1189|1187.5|1189|1188|1189|1187.5|1046
1648797750000|2022-04-01 07:22:30||1188||1188||1188||1188|0
1648797770000|2022-04-01 07:22:50|1189.5|1188.5|1191.5|1190|1191.5|1190|1189.5|1188.5|3147
1648797780000|2022-04-01 07:23:00|1192|1190.5|1191.5|1190|1192.5|1191|1190.5|1189.5|1903
1648797790000|2022-04-01 07:23:10|1192|1190.5|1191.5|1190|1192.5|1191|1191.5|1190|4740
1648797800000|2022-04-01 07:23:20|1191||1191||1191||1191||974
1648797810000|2022-04-01 07:23:30|||||||||236
1648797830000|2022-04-01 07:23:50|||||||||108
1648797850000|2022-04-01 07:24:10|1192|1190.5|1192|1190.5|1192|1190.5|1192|1190.5|7
1648797860000|2022-04-01 07:24:20|1191.5||1191.5||1191.5||1191.5||0
1648797870000|2022-04-01 07:24:30|1192||1192||1192||1191.5||0
1648797880000|2022-04-01 07:24:40|1191.5|1190|1191.5|1190.5|1191.5|1190.5|1191|1190|2026
1648797890000|2022-04-01 07:24:50|1192|1191|1191.5|1190.5|1192|1191|1191.5|1190.5|251
1648797900000|2022-04-01 07:25:00|1192|1191|1192|1191|1192|1191|1192|1191|175
1648797920000|2022-04-01 07:25:20|1192.5|1191.5|1192.5|1191.5|1192.5|1191.5|1192.5|1191|388
1648797930000|2022-04-01 07:25:30|1192|1191|1195.5|1194.5|1196.5|1196|1192|1191|17101
1648797940000|2022-04-01 07:25:40|1196.5|1195|1196|1194.5|1196.5|1195|1195|1193.5|2090
1648797950000|2022-04-01 07:25:50|1195.5|1195|1196|1195|1196|1195|1195.5|1195|971
1648797980000|2022-04-01 07:26:20|1195.5|1194.5|1196|1195|1196.5|1195.5|1195|1193.5|3248
1648797990000|2022-04-01 07:26:30||1194.5||1195||1195||1194.5|23
1648798000000|2022-04-01 07:26:40|1195.5|1194.5|1195|1194|1196|1195|1195|1193.5|3176
1648798010000|2022-04-01 07:26:50|1195.5|1194.5|1196|1194|1196|1194.5|1195|1194|1519
1648798020000|2022-04-01 07:27:00|1196.5|1194.5|1198|1196|1198.5|1197|1196.5|1194.5|5033
1648798030000|2022-04-01 07:27:10||1197||1197||1197||1197|238
1648798050000|2022-04-01 07:27:30|1197.5|1196|1197|1196|1197.5|1196|1196|1195|1488
1648798070000|2022-04-01 07:27:50||1195.5||1195.5||1195.5||1195.5|0
1648798080000|2022-04-01 07:28:00|1196.5||1196.5||1196.5||1196.5||900
1648798090000|2022-04-01 07:28:10|||||||||122
1648798100000|2022-04-01 07:28:20|1196|1194.5|1195.5|1194|1196|1195|1195|1193.5|876
1648798110000|2022-04-01 07:28:30||1194.5||1194.5||1194.5||1194.5|0
1648798120000|2022-04-01 07:28:40|1196|1195|1196|1194.5|1196.5|1195.5|1196|1194.5|958
1648798130000|2022-04-01 07:28:50|1195.5|1194|1195|1193.5|1195.5|1194.5|1195|1193.5|1023
1648798150000|2022-04-01 07:29:10|1196|1194|1196|1194|1196|1194|1196|1193.5|15
1648798180000|2022-04-01 07:29:40|1195.5|1194.5|1196|1194.5|1196|1194.5|1195.5|1194.5|1117
1648798190000|2022-04-01 07:29:50|||||||||9
1648798200000|2022-04-01 07:30:00|1195.5|1194|1196|1194.5|1196.5|1195|1194.5|1194|2636
1648798210000|2022-04-01 07:30:10|1195.5|1194|1192.5|1191|1195.5|1194.5|1192.5|1191|1721
1648798220000|2022-04-01 07:30:20|1192|1190.5|1191|1190.5|1192|1190.5|1191|1190.5|736
1648798230000|2022-04-01 07:30:30|1190.5|1189.5|1191|1189.5|1191|1190|1190|1189|788
1648798240000|2022-04-01 07:30:40|1190.5||1190.5||1190.5||1190.5||0
1648798250000|2022-04-01 07:30:50|1190|1189|1190.5|1188|1190.5|1189|1189.5|1187.5|306
1648798270000|2022-04-01 07:31:10||1188.5||1189||1189||1188|490
1648798300000|2022-04-01 07:31:40|1190|1188.5|1187|1186|1190|1188.5|1187|1186|277
1648798330000|2022-04-01 07:32:10|1187.5|1186.5|1188|1186.5|1188|1186.5|1187.5|1186.5|333
1648798350000|2022-04-01 07:32:30||1187||1187||1187||1186.5|34
1648798360000|2022-04-01 07:32:40|1187.5|1186.5|1187.5|1186|1188|1186.5|1186.5|1186|1565
1648798380000|2022-04-01 07:33:00|1186.5|1185.5|1184.5|1182.5|1186.5|1185.5|1184.5|1182|1367
1648798390000|2022-04-01 07:33:10|1183.5|1182|1183.5|1182.5|1184|1182.5|1183.5|1182|214
1648798400000|2022-04-01 07:33:20|||||||||166
1648798410000|2022-04-01 07:33:30|1184|1183|1183.5|1182.5|1185|1183.5|1183.5|1182.5|1373
1648798420000|2022-04-01 07:33:40|1183|1181.5|1182|1180.5|1183|1182|1181.5|1180|1481
1648798450000|2022-04-01 07:34:10|1182.5|1181|1183.5|1182.5|1183.5|1182.5|1182.5|1181|592
1648798500000|2022-04-01 07:35:00|1183|1182|1186|1184.5|1186|1185|1183|1182|4276
1648798510000|2022-04-01 07:35:10||1185||1184.5||1185.5||1184.5|246
1648798560000|2022-04-01 07:36:00|1185|1184|1182.5|1180.5|1185.5|1184|1182.5|1180.5|2002
1648798570000|2022-04-01 07:36:10|1183|1181|1182|1180.5|1183.5|1182|1182|1180.5|964
1648798580000|2022-04-01 07:36:20|1181.5|1180|1181|1180|1181.5|1180|1181|1180|76
1648798590000|2022-04-01 07:36:30|1180.5|1179.5|1181|1179.5|1181|1180|1180.5|1178.5|1485
1648798600000|2022-04-01 07:36:40|1181.5|1180|1181.5|1180|1181.5|1180.5|1181.5|1180|107
1648798610000|2022-04-01 07:36:50|1181|1179.5|1180|1179.5|1181|1180|1180|1179.5|14
1648798620000|2022-04-01 07:37:00|1180.5|1179|1180|1179.5|1180.5|1179.5|1180|1179|586
1648798630000|2022-04-01 07:37:10|1180.5||1180.5||1180.5||1180.5||100
1648798640000|2022-04-01 07:37:20|||||||||60
1648798650000|2022-04-01 07:37:30|||||||||675
1648798660000|2022-04-01 07:37:40|1181|1180|1181.5|1180|1181.5|1180.5|1181|1179.5|1006
1648798680000|2022-04-01 07:38:00|1181|1179.5|1180.5|1179.5|1181|1180|1180|1179.5|414
1648798700000|2022-04-01 07:38:20|1181|1180|1181.5|1180|1181.5|1180|1181|1180|100
1648798710000|2022-04-01 07:38:30|||||||||231
1648798730000|2022-04-01 07:38:50||1180.5||1180||1181||1180|572
1648798740000|2022-04-01 07:39:00|1181|1179.5|1181|1179.5|1181|1180|1180|1179|1664
1648798790000|2022-04-01 07:39:50|1182|1180.5|1183.5|1182.5|1183.5|1182.5|1181.5|1179.5|3521
1648798800000|2022-04-01 07:40:00|1183|1182|1183.5|1182.5|1183.5|1182.5|1183|1182|2655
1648798830000|2022-04-01 07:40:30|1184.5|1183|1186|1184.5|1186|1185|1184.5|1182.5|4476
1648798840000|2022-04-01 07:40:40||1185||1184.5||1185||1184.5|0
1648798850000|2022-04-01 07:40:50||1185||1185||1185||1185|0
1648798950000|2022-04-01 07:42:30|1185.5|1184.5|1184|1182.5|1185.5|1184.5|1183.5|1182|2824
1648798960000|2022-04-01 07:42:40|1184.5|1183|1184.5|1183.5|1184.5|1183.5|1184.5|1183|367
1648798970000|2022-04-01 07:42:50|1184|1183|1184.5|1183|1184.5|1183|1184|1183|610
1648798980000|2022-04-01 07:43:00|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.5|0
1648798990000|2022-04-01 07:43:10|1183.5|1181|1182|1181.5|1183.5|1181.5|1182|1181|898
1648799000000|2022-04-01 07:43:20|1183|1181|1183|1181.5|1183|1182|1183|1181|11
1648799030000|2022-04-01 07:43:50|1184|1182|1184|1182.5|1184.5|1183|1183.5|1182|787
1648799060000|2022-04-01 07:44:20|1183.5||1183.5||1183.5||1183.5||227
1648799070000|2022-04-01 07:44:30|1184||1184||1184||1184||385
1648799080000|2022-04-01 07:44:40|1184.5|1183|1184.5|1182.5|1185.5|1184|1184.5|1182.5|2709
1648799090000|2022-04-01 07:44:50||1183||1183||1183||1183|0
1648799100000|2022-04-01 07:45:00|||||||||402
1648799110000|2022-04-01 07:45:10||1183.5||1183.5||1184||1183.5|0
1648799160000|2022-04-01 07:46:00|1185.5|1184|1185.5|1184.5|1185.5|1184.5|1185.5|1184|266
1648799180000|2022-04-01 07:46:20|1185|1184|1185.5|1184|1185.5|1184|1185|1184|458
1648799190000|2022-04-01 07:46:30|1186.5|1184.5|1187|1186|1187|1186|1186.5|1184.5|439
1648799220000|2022-04-01 07:47:00|1186.5|1184.5|1186.5|1185|1187|1185|1186|1184|2256
1648799240000|2022-04-01 07:47:20|1186||1186.5||1186.5||1186||0
1648799250000|2022-04-01 07:47:30|1186|1184.5|1184.5|1183.5|1186|1184.5|1184.5|1182.5|1117
1648799260000|2022-04-01 07:47:40|1185|1184|1185|1184|1185|1184|1185|1184|81
1648799340000|2022-04-01 07:49:00|1184.5|1183|1182.5|1181|1184.5|1183|1182.5|1181|1946
1648799360000|2022-04-01 07:49:20||1181.5||1181.5||1181.5||1181.5|5
1648799370000|2022-04-01 07:49:30||1182||1182||1182||1181.5|292
1648799380000|2022-04-01 07:49:40|1183|1181.5|1180.5|1179|1183|1182|1180.5|1179|1674
1648799420000|2022-04-01 07:50:20||1179.5||1179||1179.5||1178.5|0
1648799440000|2022-04-01 07:50:40|1180|1178|1178.5|1177|1180|1178.5|1178|1177|1357
1648799450000|2022-04-01 07:50:50|1180|1177.5|1179|1177.5|1180|1178.5|1179|1177|823
1648799460000|2022-04-01 07:51:00|1178.5|1177|1178.5|1177|1178.5|1177|1178.5|1177|0
1648799470000|2022-04-01 07:51:10|1178||1178||1178.5||1178||0
1648799490000|2022-04-01 07:51:30|1177.5|1176.5|1178|1176.5|1178|1177|1177.5|1175|1226
1648799520000|2022-04-01 07:52:00|1178.5|1177|1178.5|1177.5|1178.5|1177.5|1178.5|1177|575
1648799680000|2022-04-01 07:54:40|1179.5|1178|1179.5|1178|1179.5|1178|1179.5|1178|561
1648799760000|2022-04-01 07:56:00|1179|1177|1179|1178|1179|1178|1178.5|1177|3022
1648799790000|2022-04-01 07:56:30|1179.5||1179.5||1179.5||1179||0
1648799820000|2022-04-01 07:57:00|1180.5|1178.5|1180.5|1179.5|1182.5|1181.5|1180|1178.5|1937
1648799830000|2022-04-01 07:57:10|||||||||8
1648799850000|2022-04-01 07:57:30|1180|1179|1180.5|1179|1180.5|1179|1180|1178.5|65
1648799890000|2022-04-01 07:58:10|1181|1179.5|1181|1179.5|1181.5|1180.5|1181|1179.5|1621
1648799900000|2022-04-01 07:58:20|1181.5|1180|1181.5|1180|1181.5|1180|1181.5|1180|0
1648799930000|2022-04-01 07:58:50|1181|1179.5|1181|1179.5|1181|1179.5|1180|1178.5|3249
1648799940000|2022-04-01 07:59:00|1181.5||1181||1181.5||1181||0
1648799970000|2022-04-01 07:59:30|1181.5|1180|1181|1180|1181.5|1180|1181|1180|0
1648799990000|2022-04-01 07:59:50|1181.5||1181.5||1181.5||1181.5||28
1648800000000|2022-04-01 08:00:00|1181|1179.5|1181|1179.5|1181|1179.5|1181|1179.5|303
1648800010000|2022-04-01 08:00:10|1180|1179|1180|1179|1180.5|1179|1180|1179|436
1648800030000|2022-04-01 08:00:30|1179.5||1180||1180||1179.5||0
1648800070000|2022-04-01 08:01:10|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|1180|1179.5|321
1648800080000|2022-04-01 08:01:20|1181|1180|1182|1180.5|1182|1180.5|1181|1180|573
1648800090000|2022-04-01 08:01:30|1182.5|1181|1184|1182.5|1184|1182.5|1182.5|1181|2076
1648800100000|2022-04-01 08:01:40|||||||||379
1648800110000|2022-04-01 08:01:50|1183.5|1182|1187.5|1186|1187.5|1186|1183.5|1182|9935
1648800120000|2022-04-01 08:02:00|1188||1188.5||1188.5||1188||148
1648800130000|2022-04-01 08:02:10||1186.5||1187||1187||1186.5|322
1648800140000|2022-04-01 08:02:20|1189||1189.5||1189.5||1189||494
1648800160000|2022-04-01 08:02:40|1190|1187.5|1190|1188.5|1190|1189|1190|1187.5|965
1648800170000|2022-04-01 08:02:50|1189.5|1188|1190|1188.5|1190|1188.5|1189.5|1188|1579
1648800180000|2022-04-01 08:03:00||1189||1189||1189.5||1189|983
1648800190000|2022-04-01 08:03:10|1189.5|1188.5|1190|1189|1190|1189|1189.5|1188.5|1753
1648800200000|2022-04-01 08:03:20|1189.5|1188.5|1190|1188.5|1190|1189|1189.5|1188.5|626
1648800240000|2022-04-01 08:04:00||1189||1189||1189||1189|0
1648800250000|2022-04-01 08:04:10|1190.5|1189.5|1191.5|1190.5|1193.5|1192|1190.5|1189.5|2307
1648800260000|2022-04-01 08:04:20|1191|1190|1191|1189.5|1191|1190|1190.5|1189.5|583
1648800270000|2022-04-01 08:04:30|1190.5|1190|1191|1190|1191|1190|1190.5|1189.5|738
1648800290000|2022-04-01 08:04:50|1191.5|1190.5|1192.5|1191|1192.5|1191|1191.5|1190|346
1648800310000|2022-04-01 08:05:10|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|1191.5|1190|3382
1648800330000|2022-04-01 08:05:30|1192|1191|1192|1190.5|1192.5|1191|1192|1190.5|859
1648800360000|2022-04-01 08:06:00|1191.5|1190|1191|1189.5|1191.5|1190.5|1191|1189.5|2068
1648800370000|2022-04-01 08:06:10|1190.5|1189|1191.5|1190|1192|1190|1189|1187|4221
1648800380000|2022-04-01 08:06:20|1192|1190.5|1191.5|1190|1192|1190.5|1190.5|1188.5|2288
1648800390000|2022-04-01 08:06:30|1191||1191||1191||1191||0
1648800420000|2022-04-01 08:07:00|1191.5||1191.5||1191.5||1191.5||1
1648800430000|2022-04-01 08:07:10||1190.5||1190||1190.5||1190|205
1648800440000|2022-04-01 08:07:20||1190.5||1190.5||1190.5||1190.5|0
1648800500000|2022-04-01 08:08:20|1191|1190|1191|1189.5|1191|1190.5|1191|1189|1828
1648800510000|2022-04-01 08:08:30|||||||||1
1648800530000|2022-04-01 08:08:50|1191.5|1190.5|1192|1190.5|1192|1190.5|1191|1190.5|506
1648800540000|2022-04-01 08:09:00|||||||||163
1648800550000|2022-04-01 08:09:10|||||||||6
1648800610000|2022-04-01 08:10:10|1193|1191|1193|1191|1193|1191|1193|1190.5|397
1648800630000|2022-04-01 08:10:30|1192.5||1192.5||1192.5||1192.5||0
1648800650000|2022-04-01 08:10:50|1193|1191.5|1193|1191.5|1193|1191.5|1193|1191.5|0
1648800670000|2022-04-01 08:11:10|1192.5|1192|1193.5|1192|1194.5|1193|1192.5|1191.5|2172
1648800680000|2022-04-01 08:11:20|1193|1191.5|1193.5|1192|1193.5|1192|1193|1191.5|82
1648800690000|2022-04-01 08:11:30||1192.5||1192||1192.5||1192|0
1648800720000|2022-04-01 08:12:00||1192.5||1192||1192.5||1192|0
1648800750000|2022-04-01 08:12:30||1192.5||1192.5||1192.5||1192.5|0
1648800770000|2022-04-01 08:12:50|1193|1193|1193.5|1192.5|1193.5|1193|1193|1192|994
1648800780000|2022-04-01 08:13:00|1193|1191|1193|1191.5|1193|1192|1192.5|1191|1495
1648800820000|2022-04-01 08:13:40||1192||1192||1192||1192|0
1648800840000|2022-04-01 08:14:00|||||||||95
1648800850000|2022-04-01 08:14:10|||||||||24
1648800920000|2022-04-01 08:15:20|1192.5|1191.5|1192.5|1191|1192.5|1191.5|1192|1191|1596
1648800930000|2022-04-01 08:15:30||1191.5||1191.5||1191.5||1191.5|0
1648800940000|2022-04-01 08:15:40|1193|1192|1193|1192|1193|1192|1193|1192|380
1648800960000|2022-04-01 08:16:00|||||||||100
1648800970000|2022-04-01 08:16:10|1192.5|1191.5|1192.5|1192|1193|1192|1192.5|1191.5|113
1648800980000|2022-04-01 08:16:20|||||||||1772
1648800990000|2022-04-01 08:16:30|||||||||100
1648801030000|2022-04-01 08:17:10|1193||1193||1193||1193||105
1648801040000|2022-04-01 08:17:20|1192.5|1191|1192.5|1191|1192.5|1191|1192|1191|410
1648801100000|2022-04-01 08:18:20|1192||1192||1192||1192||0
1648801110000|2022-04-01 08:18:30|1191.5|1190|1192|1190.5|1192|1191|1191.5|1190|741
1648801160000|2022-04-01 08:19:20|1191.5||1191.5||1192||1191.5||0
1648801170000|2022-04-01 08:19:30|1191|1190|1190.5|1188.5|1191|1190|1190.5|1188.5|493
1648801180000|2022-04-01 08:19:40|1190|1189|1190|1188.5|1190|1189.5|1190|1188.5|449
1648801190000|2022-04-01 08:19:50||1189||1189||1189||1189|0
1648801250000|2022-04-01 08:20:50|1189.5|1188.5|1189.5|1188.5|1189.5|1189|1189|1188.5|662
1648801270000|2022-04-01 08:21:10|1190|1189|1190.5|1189|1190.5|1189|1190|1189|967
1648801330000|2022-04-01 08:22:10|||||||||2950
1648801350000|2022-04-01 08:22:30|1191|1189.5|1192|1191|1192|1191|1191|1189.5|947
1648801360000|2022-04-01 08:22:40|1192.5||1192.5||1192.5||1192.5||251
1648801510000|2022-04-01 08:25:10|1191.5|1190.5|1191|1189|1192.5|1191|1191|1189|2706
1648801520000|2022-04-01 08:25:20|1190.5||1190.5||1190.5||1190.5||100
1648801560000|2022-04-01 08:26:00|1190|1188.5|1190|1189|1190.5|1189|1189.5|1188.5|725
1648801600000|2022-04-01 08:26:40|||||||||1039
1648801610000|2022-04-01 08:26:50|1189.5||1190||1190||1189.5||379
1648801620000|2022-04-01 08:27:00|1189.5||1189.5||1189.5||1189.5||31
1648801630000|2022-04-01 08:27:10|1189|1188|1189|1188|1189|1188.5|1189|1187.5|373
1648801650000|2022-04-01 08:27:30|1189.5|1188.5|1189.5|1188|1189.5|1188.5|1189.5|1188|306
1648801700000|2022-04-01 08:28:20|1188.5|1187|1188.5|1187|1188.5|1188|1187.5|1186|1914
1648801710000|2022-04-01 08:28:30|1188|1186.5|1188|1187|1188|1187|1188|1186.5|0
1648801780000|2022-04-01 08:29:40|1188.5|1188|1189.5|1188|1189.5|1188.5|1188.5|1187.5|1218
1648801790000|2022-04-01 08:29:50|1189||1189.5||1189.5||1189||423
1648801800000|2022-04-01 08:30:00|1189||1189||1189||1189||0
1648801820000|2022-04-01 08:30:20|||||||||175
1648801860000|2022-04-01 08:31:00||1188.5||1188.5||1188.5||1188|233
1648801880000|2022-04-01 08:31:20|||||||||73
1648801900000|2022-04-01 08:31:40|1189.5|1189|1191|1190|1192|1191|1189.5|1188.5|5367
1648801920000|2022-04-01 08:32:00|1190.5|1189|1191|1190|1191|1190|1190|1188.5|1572
1648801950000|2022-04-01 08:32:30|1190.5|1189|1190|1188|1190.5|1190|1190|1187.5|565
1648801960000|2022-04-01 08:32:40|1190.5|1189|1190|1189|1190.5|1189|1190|1189|0
1648801980000|2022-04-01 08:33:00|1189.5||1189.5||1189.5||1189.5||8
1648802000000|2022-04-01 08:33:20|1190|1188|1190.5|1189.5|1191|1189.5|1190|1188|855
1648802010000|2022-04-01 08:33:30|1190|1189|1190|1189|1190|1189|1190|1189|796
1648802020000|2022-04-01 08:33:40|||||||||500
1648802040000|2022-04-01 08:34:00|1189.5|1188|1189|1187.5|1189.5|1188|1189|1187|468
1648802070000|2022-04-01 08:34:30||1188||1187.5||1188||1187.5|192
1648802080000|2022-04-01 08:34:40|1188.5||1188.5||1188.5||1188.5||0
1648802100000|2022-04-01 08:35:00|||||||||1127
1648802110000|2022-04-01 08:35:10|1188|1187|1188.5|1186.5|1188.5|1187.5|1187.5|1186.5|1850
1648802120000|2022-04-01 08:35:20|1189|1187|1189|1188|1189|1188|1189|1187|177
1648802130000|2022-04-01 08:35:30|1190|1188.5|1189.5|1188|1190|1189|1189.5|1188|522
1648802150000|2022-04-01 08:35:50|||||||||9
1648802160000|2022-04-01 08:36:00|||||||||2
1648802190000|2022-04-01 08:36:30|1189|1187.5|1187|1186|1189|1187.5|1187|1186|507
1648802200000|2022-04-01 08:36:40|1186.5|1185.5|1187|1185.5|1187.5|1185.5|1186|1185|792
1648802210000|2022-04-01 08:36:50|1187.5|1186|1186|1185|1188|1186|1186|1185|195
1648802230000|2022-04-01 08:37:10|||||||||2
1648802260000|2022-04-01 08:37:40|1187|1185.5|1186.5|1185|1187|1186|1186.5|1185|785
1648802270000|2022-04-01 08:37:50|||||||||74
1648802300000|2022-04-01 08:38:20|1187|1185.5|1187|1185.5|1187|1185.5|1187|1185.5|150
1648802310000|2022-04-01 08:38:30|1186.5|1185|1186.5|1185|1186.5|1185|1186|1185|399
1648802330000|2022-04-01 08:38:50|||||||||6968
1648802340000|2022-04-01 08:39:00|1186|1184.5|1186|1184.5|1186|1185|1185|1183.5|1854
1648802360000|2022-04-01 08:39:20|1185.5|1184|1185.5|1183.5|1186|1184.5|1185.5|1183.5|849
1648802370000|2022-04-01 08:39:30|1186|1184|1186|1184.5|1186|1184.5|1185.5|1183.5|175
1648802410000|2022-04-01 08:40:10|1185.5|1183.5|1185|1183.5|1186|1183.5|1185|1183.5|1186
1648802420000|2022-04-01 08:40:20|1184|1183|1184|1182.5|1184.5|1183|1184|1182.5|60
1648802430000|2022-04-01 08:40:30||1182||1182.5||1182.5||1182|0
1648802460000|2022-04-01 08:41:00|1183.5|1182|1183.5|1182|1184|1182|1183.5|1182|102
1648802470000|2022-04-01 08:41:10|||||||||186
1648802480000|2022-04-01 08:41:20|||||||||2
1648802510000|2022-04-01 08:41:50|||||||||96
1648802530000|2022-04-01 08:42:10|1184|1182.5|1183.5|1182|1184|1182.5|1183.5|1182|0
1648802550000|2022-04-01 08:42:30|1184||1184||1184||1183.5||0
1648802600000|2022-04-01 08:43:20||1182.5||1182.5||1182.5||1182.5|0
1648802620000|2022-04-01 08:43:40|1183.5||1183.5||1183.5||1183.5||6
1648802640000|2022-04-01 08:44:00|||||||||775
1648802710000|2022-04-01 08:45:10|1183|1182|1183|1182|1183.5|1182|1183|1182|585
1648802740000|2022-04-01 08:45:40|1182.5|1182.5|1184.5|1183.5|1184.5|1183.5|1182.5|1182|720
1648802770000|2022-04-01 08:46:10|1185|1184|1185|1184|1185|1184|1185|1184|378
1648802780000|2022-04-01 08:46:20|1184.5|1183.5|1184|1182.5|1184.5|1183.5|1183.5|1182.5|545
1648802870000|2022-04-01 08:47:50|||||||||280
1648802880000|2022-04-01 08:48:00|1183.5||1183.5||1183.5||1183.5||1177
1648802910000|2022-04-01 08:48:30|1183|1182|1183|1181.5|1183.5|1182.5|1182.5|1180.5|815
1648802930000|2022-04-01 08:48:50|1182.5||1182.5||1182.5||1182.5||0
1648802940000|2022-04-01 08:49:00|1182|1180.5|1181.5|1180|1182|1180.5|1181.5|1180|444
1648802970000|2022-04-01 08:49:30|1181||1181||1181||1181||0
1648803000000|2022-04-01 08:50:00|1180.5|1179|1180.5|1179.5|1181|1180|1180.5|1179|676
1648803030000|2022-04-01 08:50:30|1180|1180|1180.5|1179.5|1181|1180|1180|1179.5|505
1648803070000|2022-04-01 08:51:10|1180|1178.5|1179.5|1178|1180|1179.5|1179.5|1177.5|325
1648803100000|2022-04-01 08:51:40|1180|1178.5|1180|1179|1180|1179|1180|1178.5|170
1648803110000|2022-04-01 08:51:50|||||||||7
1648803120000|2022-04-01 08:52:00|1179.5|1179.5|1179.5|1178|1181|1179.5|1179.5|1178|1220
1648803130000|2022-04-01 08:52:10|1179||1179||1179||1179||0
1648803190000|2022-04-01 08:53:10|||||||||10
1648803200000|2022-04-01 08:53:20|1178.5||1178.5||1178.5||1178.5||0
1648803220000|2022-04-01 08:53:40|1179||1179||1179||1179||165
1648803250000|2022-04-01 08:54:10|1178.5|1178.5|1179.5|1178.5|1179.5|1178.5|1178.5|1178.5|892
1648803260000|2022-04-01 08:54:20|1179|1178|1179.5|1178|1179.5|1178.5|1179|1178|275
1648803290000|2022-04-01 08:54:50||1178.5||1178.5||1178.5||1178.5|0
1648803350000|2022-04-01 08:55:50|1179||1179||1179||1179||0
1648803380000|2022-04-01 08:56:20|1180.5|1178|1179.5|1178|1180.5|1179.5|1179|1177.5|2658
1648803400000|2022-04-01 08:56:40||1178.5||1178.5||1178.5||1178.5|0
1648803440000|2022-04-01 08:57:20|||||||||60
1648803530000|2022-04-01 08:58:50|1179|1177.5|1179|1177.5|1179.5|1177.5|1179|1177|1058
1648803540000|2022-04-01 08:59:00|||||||||625
1648803550000|2022-04-01 08:59:10|||||||||183
1648803590000|2022-04-01 08:59:50|1178.5||1178.5||1178.5||1178.5||18
1648803620000|2022-04-01 09:00:20|||||||||1
1648803630000|2022-04-01 09:00:30|||||||||1327
1648803640000|2022-04-01 09:00:40|1178|1177|1178|1177|1178|1177.5|1178|1177|1542
1648803650000|2022-04-01 09:00:50|1177.5|1176|1177.5|1175.5|1177.5|1176|1177.5|1175.5|23
1648803660000|2022-04-01 09:01:00|1177||1176.5||1177||1176.5||64
1648803690000|2022-04-01 09:01:30|1176||1176.5||1176.5||1176||508
1648803730000|2022-04-01 09:02:10|||||||||8
1648803750000|2022-04-01 09:02:30||1176||1175.5||1176||1175.5|219
1648803780000|2022-04-01 09:03:00|1176|1175|1176.5|1175.5|1176.5|1175.5|1176|1174.5|1336
1648803800000|2022-04-01 09:03:20||1176||1176||1176||1176|274
1648803810000|2022-04-01 09:03:30|1176|1175.5|1175.5|1174.5|1176|1175.5|1175.5|1174.5|458
1648803840000|2022-04-01 09:04:00|||||||||2
1648803870000|2022-04-01 09:04:30||1173.5||1173.5||1174.5||1173.5|376
1648803880000|2022-04-01 09:04:40|1175||1175||1175||1175||0
1648803900000|2022-04-01 09:05:00|||||||||6
1648803910000|2022-04-01 09:05:10|1174.5||1174.5||1174.5||1174.5||0
1648803940000|2022-04-01 09:05:40|||||||||1
1648803950000|2022-04-01 09:05:50|1175|1174|1177.5|1176|1177.5|1176.5|1174.5|1174|3656
1648803960000|2022-04-01 09:06:00|1178.5|1176.5|1178.5|1177|1178.5|1177|1178.5|1176|304
1648803980000|2022-04-01 09:06:20|1179|1177.5|1180|1178|1180|1178|1179|1177.5|1544
1648803990000|2022-04-01 09:06:30|1179.5|1178.5|1179.5|1179|1180|1179|1179.5|1178.5|4746
1648804000000|2022-04-01 09:06:40|1180|1179.5|1179|1177|1180|1179.5|1178|1177|3133
1648804010000|2022-04-01 09:06:50|1178.5||1178.5||1179||1178.5||0
1648804030000|2022-04-01 09:07:10|1178||1178||1178||1178||0
1648804070000|2022-04-01 09:07:50|1178.5|1177.5|1179.5|1178.5|1179.5|1178.5|1178.5|1177.5|593
1648804080000|2022-04-01 09:08:00|1179|1177.5|1179|1177.5|1179.5|1177.5|1179|1177.5|158
1648804100000|2022-04-01 09:08:20|1179.5||1179.5||1179.5||1179.5||0
1648804110000|2022-04-01 09:08:30|1179||1179||1179||1179||0
1648804130000|2022-04-01 09:08:50|1179.5||1179||1179.5||1179||172
1648804140000|2022-04-01 09:09:00|||||||||4
1648804160000|2022-04-01 09:09:20|1178.5||1178||1178.5||1178||1041
1648804180000|2022-04-01 09:09:40|1178.5||1178.5||1179||1178.5||147
1648804230000|2022-04-01 09:10:30|1178|1177|1178|1177|1178.5|1177|1178|1177|116
1648804320000|2022-04-01 09:12:00|1178.5|1176.5|1179|1178|1179|1178|1178.5|1176.5|2517
1648804340000|2022-04-01 09:12:20|1178.5|1177.5|1178.5|1177.5|1179|1177.5|1178.5|1177|365
1648804370000|2022-04-01 09:12:50|||||||||426
1648804400000|2022-04-01 09:13:20|1178||1178||1178||1178||0
1648804430000|2022-04-01 09:13:50|1179|1178|1179.5|1178|1179.5|1178|1178.5|1178|592
1648804610000|2022-04-01 09:16:50|1180|1178.5|1180.5|1179|1181|1180.5|1180|1178.5|3721
1648804660000|2022-04-01 09:17:40|||||||||1697
1648804670000|2022-04-01 09:17:50|1180|1178.5|1180|1178|1180|1178.5|1178.5|1176.5|4249
1648804680000|2022-04-01 09:18:00|1180.5||1180.5||1180.5||1180.5||0
1648804690000|2022-04-01 09:18:10|||||||||1682
1648804810000|2022-04-01 09:20:10||1178.5||1178.5||1178.5||1178.5|396
1648804820000|2022-04-01 09:20:20|1179.5|1178|1180|1179.5|1180.5|1179.5|1179.5|1178|1005
1648804830000|2022-04-01 09:20:30|1180.5|1180|1181|1180|1181|1180|1180|1179.5|2151
1648804840000|2022-04-01 09:20:40|1180.5|1179.5|1180.5|1178.5|1180.5|1179.5|1179.5|1178.5|416
1648804880000|2022-04-01 09:21:20|1180||1180||1180||1180||0
1648804930000|2022-04-01 09:22:10||1179||1179||1179||1179|0
1648804960000|2022-04-01 09:22:40|1180.5|1179.5|1182|1181|1182|1181|1180.5|1179.5|2899
1648804970000|2022-04-01 09:22:50|1182.5||1182||1182.5||1182||540
1648804980000|2022-04-01 09:23:00|1181.5|1180.5|1181.5|1180.5|1182|1180.5|1180.5|1179.5|1408
1648804990000|2022-04-01 09:23:10|1181|1179.5|1179.5|1178.5|1181|1179.5|1179.5|1178.5|372
1648805000000|2022-04-01 09:23:20|1178.5|1178|1179.5|1178|1179.5|1178|1178.5|1178|111
1648805050000|2022-04-01 09:24:10|1179||1179||1179||1179||0
1648805080000|2022-04-01 09:24:40|1179.5|1178.5|1180|1178.5|1180|1179|1179.5|1178.5|1974
1648805170000|2022-04-01 09:26:10|||||||||589
1648805200000|2022-04-01 09:26:40|1180.5|1179|1178.5|1177|1182|1180.5|1178.5|1176.5|4370
1648805210000|2022-04-01 09:26:50|1178||1178||1178||1178||0
1648805220000|2022-04-01 09:27:00||1176.5||1176.5||1176.5||1176|0
1648805230000|2022-04-01 09:27:10|1177.5|1177|1178|1177|1178|1177|1177.5|1177|175
1648805240000|2022-04-01 09:27:20|1178.5|1177.5|1179.5|1178|1179.5|1178|1178.5|1177|475
1648805250000|2022-04-01 09:27:30|||||||||849
1648805290000|2022-04-01 09:28:10|1179|1177.5|1178.5|1176.5|1179|1177.5|1178.5|1176.5|985
1648805310000|2022-04-01 09:28:30|1177.5||1178||1178||1177.5||0
1648805320000|2022-04-01 09:28:40|1177.5|1177|1178.5|1177|1178.5|1177|1177.5|1177|205
1648805330000|2022-04-01 09:28:50||1177.5||1177.5||1177.5||1177.5|0
1648805340000|2022-04-01 09:29:00|1179.5|1178|1179.5|1179|1180|1179.5|1178.5|1177.5|1123
1648805350000|2022-04-01 09:29:10|1180.5|1178.5|1180.5|1179|1180.5|1179|1180|1178.5|1139
1648805360000|2022-04-01 09:29:20|1181|1179.5|1182|1179.5|1182|1179.5|1181|1179|205
1648805380000|2022-04-01 09:29:40||1180||1180||1180||1180|10
1648805390000|2022-04-01 09:29:50||1180.5||1180.5||1180.5||1180.5|0
1648805400000|2022-04-01 09:30:00||1181||1181||1181||1181|0
1648805410000|2022-04-01 09:30:10|1183|1181.5|1184|1182.5|1184.5|1182.5|1182|1181|7927
1648805420000|2022-04-01 09:30:20|1184.5|1183|1184.5|1183.5|1184.5|1183.5|1184.5|1183|219
1648805430000|2022-04-01 09:30:30|1185|1184|1186|1184.5|1186|1184.5|1185|1184|80
1648805440000|2022-04-01 09:30:40|1186.5|1185.5|1187|1185.5|1187|1185.5|1186|1185.5|0
1648805450000|2022-04-01 09:30:50||1186||1186||1186||1186|210
1648805460000|2022-04-01 09:31:00|||||||||347
1648805520000|2022-04-01 09:32:00|1187.5|1186.5|1189.5|1188.5|1189.5|1188.5|1187.5|1186|1256
1648805530000|2022-04-01 09:32:10|1189|1188|1189|1188|1189|1188|1189|1188|2
1648805550000|2022-04-01 09:32:30||1188.5||1188.5||1188.5||1188|1276
1648805560000|2022-04-01 09:32:40||1188||1188||1188.5||1188|1024
1648805590000|2022-04-01 09:33:10|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|268
1648805600000|2022-04-01 09:33:20|1190|1189|1190|1189|1190|1189|1190|1189|193
1648805610000|2022-04-01 09:33:30|1190.5|1189.5|1191|1189.5|1191.5|1189.5|1190.5|1189.5|370
1648805630000|2022-04-01 09:33:50|1190.5|1190|1191|1190|1191|1190|1190.5|1190|251
1648805650000|2022-04-01 09:34:10|1191.5|1190.5|1192|1190.5|1192|1190.5|1191.5|1190.5|42
1648805660000|2022-04-01 09:34:20||1191||1191||1191||1191|0
1648805680000|2022-04-01 09:34:40|1193|1191.5|1193|1192|1193.5|1192|1193|1191.5|428
1648805690000|2022-04-01 09:34:50|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|139
1648805700000|2022-04-01 09:35:00|||||||||40
1648805710000|2022-04-01 09:35:10|1192.5|1192|1195|1194|1195.5|1194.5|1192|1191|6075
1648805720000|2022-04-01 09:35:20|1194.5|1194.5|1195|1193.5|1195|1194.5|1194.5|1193|2270
1648805730000|2022-04-01 09:35:30|1194.5|1194|1195.5|1194|1195.5|1194|1194|1194|1771
1648805740000|2022-04-01 09:35:40|1195|1194.5|1195|1193.5|1195.5|1194.5|1194.5|1193.5|1216
1648805750000|2022-04-01 09:35:50|1194|1193|1194|1193|1194|1193.5|1194|1193|993
1648805760000|2022-04-01 09:36:00|1195|1193.5|1195.5|1193.5|1195.5|1193.5|1195|1193.5|369
1648805770000|2022-04-01 09:36:10|1195||1195||1195||1195||0
1648805820000|2022-04-01 09:37:00|1194.5|1193|1194|1193|1195|1193|1194|1193|248
1648805830000|2022-04-01 09:37:10|1193.5|1192.5|1194|1192.5|1194|1192.5|1193.5|1192.5|314
1648805840000|2022-04-01 09:37:20|1193.5|1192|1193.5|1191.5|1194|1192|1192.5|1191|1494
1648805850000|2022-04-01 09:37:30|||||||||400
1648805910000|2022-04-01 09:38:30||1192||1192||1192||1192|0
1648805920000|2022-04-01 09:38:40|||||||||168
1648805960000|2022-04-01 09:39:20|1194|1192.5|1194.5|1193|1195|1193|1194|1192.5|816
1648805970000|2022-04-01 09:39:30|1195||1195||1195||1195||0
1648805980000|2022-04-01 09:39:40||1193.5||1193.5||1193.5||1193|0
1648806030000|2022-04-01 09:40:30|1194.5|1193|1195|1193.5|1195|1193.5|1193.5|1192|558
1648806040000|2022-04-01 09:40:40|1195.5|1194|1196|1194|1196|1194|1195.5|1194|173
1648806090000|2022-04-01 09:41:30|1195.5||1195.5||1195.5||1195.5||0
1648806100000|2022-04-01 09:41:40|||||||||1
1648806110000|2022-04-01 09:41:50|||||||||11
1648806120000|2022-04-01 09:42:00|||||||||200
1648806140000|2022-04-01 09:42:20|||||||||135
1648806150000|2022-04-01 09:42:30|1196|1194.5|1195.5|1194.5|1196|1194.5|1195.5|1194.5|27
1648806170000|2022-04-01 09:42:50|||||||||1588
1648806180000|2022-04-01 09:43:00|1195|1194|1194.5|1193|1195|1194.5|1194|1193|2365
1648806190000|2022-04-01 09:43:10|1195|1193.5|1195.5|1194|1195.5|1194|1195|1193.5|425
1648806210000|2022-04-01 09:43:30|||||||||1000
1648806220000|2022-04-01 09:43:40||1194.5||1194.5||1194.5||1194.5|0
1648806230000|2022-04-01 09:43:50|1196.5|1195|1196.5|1195|1196.5|1195|1196.5|1195|251
1648806240000|2022-04-01 09:44:00|1197|1195.5|1196.5|1195.5|1197|1195.5|1196.5|1195.5|88
1648806270000|2022-04-01 09:44:30|1196|1195|1195|1193|1196.5|1195.5|1195|1193|3342
1648806280000|2022-04-01 09:44:40||1193.5||1194||1194||1193|0
1648806300000|2022-04-01 09:45:00|1194.5|1193.5|1194.5|1193.5|1194.5|1194|1194.5|1193.5|380
1648806320000|2022-04-01 09:45:20|1194||1194.5||1194.5||1194||173
1648806330000|2022-04-01 09:45:30|1194||1194.5||1194.5||1194||125
1648806340000|2022-04-01 09:45:40|1195|1194|1195|1194|1195|1194|1195|1194|415
1648806480000|2022-04-01 09:48:00|||||||||1
1648806490000|2022-04-01 09:48:10||1194.5||1194.5||1194.5||1194.5|0
1648806500000|2022-04-01 09:48:20||1194||1194||1194||1194|303
1648806530000|2022-04-01 09:48:50|1194.5|1193|1194.5|1193.5|1195|1194|1194|1193|1088
1648806540000|2022-04-01 09:49:00|1194|1193|1194|1193|1194|1193|1194|1193|537
1648806560000|2022-04-01 09:49:20|1193.5|1192.5|1193.5|1192|1193.5|1192.5|1193.5|1192|0
1648806570000|2022-04-01 09:49:30|1193|1191.5|1193|1191.5|1193|1191.5|1193|1191.5|165
1648806600000|2022-04-01 09:50:00||1192||1192||1192||1191.5|300
1648806610000|2022-04-01 09:50:10|||||||||20
1648806680000|2022-04-01 09:51:20|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|1193.5|1192|637
1648806700000|2022-04-01 09:51:40|1194|1193.5|1194.5|1193|1195|1193.5|1193.5|1193|741
1648806710000|2022-04-01 09:51:50|1195|1193.5|1195.5|1194|1195.5|1194|1195|1193.5|373
1648806720000|2022-04-01 09:52:00|1196|1194.5|1196.5|1195|1197|1195.5|1196|1194.5|1407
1648806730000|2022-04-01 09:52:10|||||||||134
1648806770000|2022-04-01 09:52:50|1196||1196||1196||1196||1602
1648806800000|2022-04-01 09:53:20|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|11
1648806810000|2022-04-01 09:53:30|||||||||652
1648806820000|2022-04-01 09:53:40|||||||||483
1648806830000|2022-04-01 09:53:50|||||||||1673
1648806840000|2022-04-01 09:54:00|||||||||1659
1648806850000|2022-04-01 09:54:10|1197|1196|1198|1196|1198|1196.5|1196.5|1195.5|303
1648806870000|2022-04-01 09:54:30|1197.5||1197.5||1197.5||1197.5||0
1648806940000|2022-04-01 09:55:40|1198|1196.5|1199|1197.5|1199|1197.5|1198|1196.5|684
1648806950000|2022-04-01 09:55:50|1198.5||1199||1199||1198.5||11
1648806960000|2022-04-01 09:56:00|1198.5||1198.5||1198.5||1198.5||0
1648806970000|2022-04-01 09:56:10|1199||1199||1199||1199||0
1648806990000|2022-04-01 09:56:30|1199.5|1198|1200|1198|1200|1199|1199|1198|409
1648807000000|2022-04-01 09:56:40|1199.5|1198.5|1200|1198.5|1200|1198.5|1199.5|1198.5|100
1648807030000|2022-04-01 09:57:10||1199||1199||1199||1199|927
1648807060000|2022-04-01 09:57:40|||||||||323
1648807080000|2022-04-01 09:58:00|||||||||382
1648807110000|2022-04-01 09:58:30|1199.5|1198.5|1199.5|1199|1200|1199|1199.5|1198.5|2494
1648807120000|2022-04-01 09:58:40|1200.5|1199.5|1201.5|1200.5|1201.5|1200.5|1199.5|1199|926
1648807130000|2022-04-01 09:58:50|||||||||410
1648807140000|2022-04-01 09:59:00|||||||||486
1648807150000|2022-04-01 09:59:10|||||||||2
1648807160000|2022-04-01 09:59:20|||||||||9344
1648807170000|2022-04-01 09:59:30|1200|1200|1201|1199.5|1201.5|1200.5|1200|1199|12830
1648807180000|2022-04-01 09:59:40|1201.5|1200|1201.5|1200.5|1201.5|1200.5|1201.5|1200|700
1648807210000|2022-04-01 10:00:10|1201|1200|1200.5|1199.5|1201|1200.5|1200.5|1199.5|1369
1648807220000|2022-04-01 10:00:20|1201|1200|1201.5|1200|1201.5|1200|1201|1200|241
1648807230000|2022-04-01 10:00:30|||||||||1098
1648807240000|2022-04-01 10:00:40|1202|1200.5|1202|1200.5|1202|1201|1202|1200.5|72
1648807250000|2022-04-01 10:00:50|||||||||1
1648807260000|2022-04-01 10:01:00||1200||1201||1201||1200|0
1648807270000|2022-04-01 10:01:10|1202.5|1201.5|1203|1202|1203|1202.5|1202.5|1201|619
1648807330000|2022-04-01 10:02:10|||||||||85
1648807350000|2022-04-01 10:02:30|1202|1201|1202.5|1201|1202.5|1202|1202|1201|783
1648807380000|2022-04-01 10:03:00|1202|1200.5|1200|1198.5|1202|1200.5|1200|1198|2574
1648807390000|2022-04-01 10:03:10||1198||1198||1198||1198|0
1648807410000|2022-04-01 10:03:30|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|0
1648807430000|2022-04-01 10:03:50|1199|1198|1199|1197.5|1199|1198.5|1198|1197.5|563
1648807440000|2022-04-01 10:04:00|1198|1197|1198|1197|1198|1197|1198|1197|128
1648807450000|2022-04-01 10:04:10|1197.5|1196.5|1198|1196|1198|1197|1197|1195.5|761
1648807460000|2022-04-01 10:04:20|1197.5|1195|1196.5|1195|1197.5|1195|1196.5|1195|7
1648807470000|2022-04-01 10:04:30|||||||||400
1648807500000|2022-04-01 10:05:00|1196|1194.5|1195.5|1194|1196|1194.5|1195|1194|1041
1648807510000|2022-04-01 10:05:10||1194.5||1194.5||1194.5||1194.5|0
1648807540000|2022-04-01 10:05:40|1196|1195|1194.5|1193.5|1196|1195.5|1194.5|1193|1254
1648807550000|2022-04-01 10:05:50||1193||1193||1193||1193|0
1648807580000|2022-04-01 10:06:20|1194||1194||1194||1194||0
1648807610000|2022-04-01 10:06:50|1193.5|1192.5|1192.5|1191.5|1193.5|1192.5|1192.5|1191.5|212
1648807680000|2022-04-01 10:08:00|1192|1191|1194|1193|1194|1193|1192|1190.5|2488
1648807700000|2022-04-01 10:08:20|||||||||782
1648807770000|2022-04-01 10:09:30|1194.5|1193.5|1195|1194|1195|1194|1194.5|1193|848
1648807790000|2022-04-01 10:09:50|||||||||180
1648807820000|2022-04-01 10:10:20|1194.5|1193.5|1194.5|1193|1194.5|1194|1194.5|1193|1037
1648807860000|2022-04-01 10:11:00|||||||||100
1648807920000|2022-04-01 10:12:00|||||||||4
1648807940000|2022-04-01 10:12:20||1193.5||1193.5||1193.5||1193.5|0
1648807950000|2022-04-01 10:12:30|||||||||18
1648807980000|2022-04-01 10:13:00|||||||||200
1648808020000|2022-04-01 10:13:40|1195|1194|1195|1193|1195.5|1195|1194.5|1193|3168
1648808030000|2022-04-01 10:13:50|1194.5|1194|1195|1193|1195|1194|1194|1193|699
1648808050000|2022-04-01 10:14:10||1193.5||1194||1194||1193.5|0
1648808060000|2022-04-01 10:14:20|1195.5|1194.5|1195|1194|1195.5|1195|1195|1194|1020
1648808220000|2022-04-01 10:17:00|1194.5|1193.5|1194.5|1193|1194.5|1194|1194.5|1193|625
1648808230000|2022-04-01 10:17:10|||||||||6
1648808270000|2022-04-01 10:17:50|||||||||14
1648808290000|2022-04-01 10:18:10|1194|1192.5|1194|1192.5|1194.5|1192.5|1193.5|1192.5|842
1648808300000|2022-04-01 10:18:20||1193||1193||1193||1193|0
1648808310000|2022-04-01 10:18:30|1193.5|1193.5|1193.5|1193|1193.5|1193.5|1193.5|1192.5|1508
1648808320000|2022-04-01 10:18:40||1192.5||1193||1193||1192.5|558
1648808340000|2022-04-01 10:19:00|||||||||66
1648808350000|2022-04-01 10:19:10|1194||1194||1194||1194||12
1648808360000|2022-04-01 10:19:20|1194.5|1194|1195|1194.5|1195|1194.5|1194.5|1193|800
1648808370000|2022-04-01 10:19:30||1193.5||1193.5||1194||1193.5|540
1648808380000|2022-04-01 10:19:40||1194||1194||1194||1194|0
1648808400000|2022-04-01 10:20:00|1194.5|1193.5|1194.5|1193|1194.5|1193.5|1194.5|1193|503
1648808420000|2022-04-01 10:20:20|1193.5|1192.5|1192.5|1191|1193.5|1192.5|1192.5|1191|836
1648808440000|2022-04-01 10:20:40|1192||1192||1192||1192||0
1648808480000|2022-04-01 10:21:20|1191.5|1190.5|1192|1190.5|1192|1191|1191|1189.5|271
1648808520000|2022-04-01 10:22:00|1191.5|1190|1191|1189.5|1191.5|1190.5|1191|1189.5|409
1648808540000|2022-04-01 10:22:20|1190.5|1190|1191|1190|1191|1190|1190.5|1190|201
1648808550000|2022-04-01 10:22:30|1191.5||1191||1191.5||1191||284
1648808590000|2022-04-01 10:23:10|1192|1190.5|1192|1191|1192.5|1191|1191.5|1190|1159
1648808600000|2022-04-01 10:23:20|||||||||666
1648808620000|2022-04-01 10:23:40|||||||||498
1648808730000|2022-04-01 10:25:30|1192.5|1191.5|1192.5|1191.5|1192.5|1192|1192.5|1191.5|220
1648808760000|2022-04-01 10:26:00|||||||||7
1648808770000|2022-04-01 10:26:10|1192|1191|1192.5|1190.5|1192.5|1191|1191.5|1190|2622
1648808780000|2022-04-01 10:26:20|1192|1191|1192|1191|1192|1191|1192|1191|886
1648808800000|2022-04-01 10:26:40||1190.5||1190.5||1190.5||1190.5|0
1648808810000|2022-04-01 10:26:50|||||||||24
1648808830000|2022-04-01 10:27:10||1191||1191||1191||1191|0
1648808860000|2022-04-01 10:27:40|1192.5|1191.5|1193.5|1192|1193.5|1192|1192|1191.5|1491
1648808870000|2022-04-01 10:27:50|1192.5|1191.5|1192.5|1191.5|1193|1192|1192|1191.5|540
1648808890000|2022-04-01 10:28:10|1192|1191|1192|1190.5|1192|1191|1191.5|1190|424
1648808950000|2022-04-01 10:29:10||1191||1191||1191||1191|0
1648809040000|2022-04-01 10:30:40|1191.5|1190.5|1193|1191.5|1193.5|1192|1191.5|1190.5|3570
1648809050000|2022-04-01 10:30:50|1192.5||1192.5||1192.5||1192.5||0
1648809060000|2022-04-01 10:31:00|1192|1190.5|1192|1190.5|1192|1190.5|1192|1190.5|106
1648809090000|2022-04-01 10:31:30|1191.5||1191.5||1191.5||1191.5||0
1648809120000|2022-04-01 10:32:00|1192|1191|1192.5|1191|1192.5|1191|1191.5|1191|3212
1648809130000|2022-04-01 10:32:10|1193|1191.5|1193.5|1192.5|1194|1193.5|1193|1191.5|780
1648809140000|2022-04-01 10:32:20|1193|1191.5|1193.5|1192|1193.5|1192.5|1193|1191.5|799
1648809160000|2022-04-01 10:32:40|1193|1191.5|1193|1192|1193.5|1192|1193|1191.5|0
1648809190000|2022-04-01 10:33:10|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|345
1648809230000|2022-04-01 10:33:50|||||||||90
1648809250000|2022-04-01 10:34:10|1194|1193.5|1193.5|1193|1194.5|1194|1193.5|1192.5|1421
1648809260000|2022-04-01 10:34:20|1194|1193.5|1193|1192|1194|1193.5|1193|1192|2316
1648809330000|2022-04-01 10:35:30|1192.5|1191.5|1193|1192|1193|1192|1192|1191|1049
1648809390000|2022-04-01 10:36:30|||||||||162
1648809420000|2022-04-01 10:37:00|1192.5|1191.5|1192.5|1191|1193|1192|1192.5|1190.5|444
1648809450000|2022-04-01 10:37:30|||||||||2701
1648809460000|2022-04-01 10:37:40|||||||||144
1648809500000|2022-04-01 10:38:20|1192||1192||1192||1192||150
1648809550000|2022-04-01 10:39:10||1190.5||1191||1191||1190.5|651
1648809590000|2022-04-01 10:39:50|1191.5|1190|1192|1191|1192|1191|1191|1190|1644
1648809600000|2022-04-01 10:40:00|1191.5|1190.5|1191.5|1190.5|1192|1191|1191.5|1190.5|300
1648809640000|2022-04-01 10:40:40|1191||1191||1191||1191||87
1648809650000|2022-04-01 10:40:50|||||||||227
1648809660000|2022-04-01 10:41:00|||||||||41
1648809670000|2022-04-01 10:41:10|1190.5|1190|1193|1192|1193|1192|1190.5|1189|5635
1648809690000|2022-04-01 10:41:30|1192.5|1191|1192.5|1191|1192.5|1192|1192.5|1191|2427
1648809720000|2022-04-01 10:42:00||1191.5||1191.5||1191.5||1191.5|0
1648809730000|2022-04-01 10:42:10|1193.5|1192|1193|1192|1193.5|1193|1193|1192|933
1648809740000|2022-04-01 10:42:20|1192.5|1191.5|1192.5|1191.5|1192.5|1191.5|1192.5|1191.5|0
1648809820000|2022-04-01 10:43:40|||||||||1
1648809830000|2022-04-01 10:43:50|1193|1192|1194.5|1193.5|1194.5|1194|1193|1192|1917
1648809910000|2022-04-01 10:45:10|||||||||119
1648809950000|2022-04-01 10:45:50|||||||||17
1648810000000|2022-04-01 10:46:40|1194|1193|1194.5|1193.5|1194.5|1193.5|1194|1192.5|3440
1648810020000|2022-04-01 10:47:00||1194||1194||1194||1193.5|803
1648810040000|2022-04-01 10:47:20|1195|1194.5|1195|1194.5|1195|1194.5|1195|1194.5|1073
1648810050000|2022-04-01 10:47:30|||||||||9
1648810060000|2022-04-01 10:47:40|1194.5|1194|1194.5|1193.5|1194.5|1194.5|1194|1193.5|881
1648810070000|2022-04-01 10:47:50|1193.5|1193|1193|1192|1193.5|1193|1193|1192|671
1648810080000|2022-04-01 10:48:00|1193.5|1192.5|1193.5|1192|1193.5|1192.5|1193.5|1192|293
1648810090000|2022-04-01 10:48:10|1193|1191|1191.5|1191|1193|1191|1191.5|1190|0
1648810100000|2022-04-01 10:48:20|1192|1190.5|1191.5|1190.5|1192.5|1191.5|1191.5|1190|720
1648810120000|2022-04-01 10:48:40|1191|1191|1191|1190|1191|1191|1191|1190|152
1648810130000|2022-04-01 10:48:50|1190.5||1190.5||1190.5||1190.5||0
1648810140000|2022-04-01 10:49:00||1189.5||1189.5||1189.5||1189.5|80
1648810160000|2022-04-01 10:49:20|||||||||2
1648810180000|2022-04-01 10:49:40|1191|1190|1191.5|1190.5|1191.5|1190.5|1191|1189.5|1360
1648810200000|2022-04-01 10:50:00|||||||||42
1648810210000|2022-04-01 10:50:10|1191|1190|1190.5|1189.5|1191.5|1190|1190.5|1189.5|2094
1648810220000|2022-04-01 10:50:20|1191||1191||1191||1191||0
1648810240000|2022-04-01 10:50:40|1190|1190|1191|1190|1191|1190|1190|1190|1
1648810260000|2022-04-01 10:51:00|1191.5|1191|1191.5|1190.5|1191.5|1191|1191|1190.5|885
1648810310000|2022-04-01 10:51:50|1192|1191|1192|1191.5|1192.5|1191.5|1192|1191|874
1648810320000|2022-04-01 10:52:00||1191||1190.5||1191||1190.5|103
1648810330000|2022-04-01 10:52:10||1191||1191||1191||1191|0
1648810350000|2022-04-01 10:52:30|1188|1190.5|1188|1187|1188.5|1190.5|1187.5|1186.5|27963
1648810370000|2022-04-01 10:52:50|1187.5|1187.5|1187.5|1186|1188|1187.5|1187.5|1186|7806
1648810380000|2022-04-01 10:53:00|1187||1187||1187||1187||163
1648810390000|2022-04-01 10:53:10|1186.5|1186.5|1187.5|1186.5|1187.5|1186.5|1186.5|1186.5|2168
1648810410000|2022-04-01 10:53:30|1187|1186|1187|1185.5|1187|1186|1187|1185.5|857
1648810420000|2022-04-01 10:53:40|1186.5||1186.5||1186.5||1186.5||0
1648810440000|2022-04-01 10:54:00|1186|1185|1185.5|1184|1186.5|1185|1185|1183|1764
1648810470000|2022-04-01 10:54:30|1185|1184.5|1186.5|1185.5|1186.5|1185.5|1185|1184.5|2112
1648810480000|2022-04-01 10:54:40|1187|1186|1187|1186|1187|1186|1187|1186|84
1648810490000|2022-04-01 10:54:50|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|649
1648810520000|2022-04-01 10:55:20|||||||||72
1648810530000|2022-04-01 10:55:30|1188|1187|1188|1187|1188|1187|1188|1187|72
1648810580000|2022-04-01 10:56:20|1187.5|1186.5|1187|1186|1188|1186.5|1187|1186|1567
1648810640000|2022-04-01 10:57:20|1186.5|1185.5|1186|1185|1186.5|1185.5|1185.5|1184|3238
1648810660000|2022-04-01 10:57:40|||||||||9
1648810670000|2022-04-01 10:57:50||1185.5||1185||1185.5||1185|14624
1648810680000|2022-04-01 10:58:00|1185.5|1184.5|1186|1185|1186|1185|1185.5|1184.5|1987
1648810700000|2022-04-01 10:58:20|||||||||1343
1648810710000|2022-04-01 10:58:30|1185.5|1185.5|1186|1185|1186|1185.5|1185.5|1185|241
1648810730000|2022-04-01 10:58:50|||||||||309
1648810740000|2022-04-01 10:59:00|||||||||543
1648810750000|2022-04-01 10:59:10|1185.5||1185.5||1185.5||1185.5||747
1648810760000|2022-04-01 10:59:20|||||||||548
1648810770000|2022-04-01 10:59:30|||||||||60
1648810790000|2022-04-01 10:59:50|1186|1184.5|1185.5|1185|1186|1185.5|1185.5|1184.5|1125
1648810830000|2022-04-01 11:00:30|1186||1186||1186||1186||274
1648810890000|2022-04-01 11:01:30|||||||||30
1648810920000|2022-04-01 11:02:00|1185.5||1185.5||1185.5||1185.5||100
1648810930000|2022-04-01 11:02:10|1186|1185.5|1186|1185.5|1186|1185.5|1186|1185|1065
1648810940000|2022-04-01 11:02:20||1185||1185||1185.5||1185|648
1648810950000|2022-04-01 11:02:30|||||||||100
1648810990000|2022-04-01 11:03:10|1185.5|1185.5|1186|1185.5|1186|1185.5|1185.5|1185.5|9125
1648811000000|2022-04-01 11:03:20|||||||||768
1648811010000|2022-04-01 11:03:30||1185||1185||1185||1185|227
1648811020000|2022-04-01 11:03:40||1185.5||1185.5||1185.5||1185.5|40
1648811050000|2022-04-01 11:04:10|||||||||256
1648811110000|2022-04-01 11:05:10|||||||||35
1648811140000|2022-04-01 11:05:40|1186.5|1186|1188|1187|1189|1187.5|1186|1185.5|13938
1648811190000|2022-04-01 11:06:30|1188.5|1187.5|1188|1187.5|1189|1187.5|1188|1187.5|792
1648811200000|2022-04-01 11:06:40|1189||1188.5||1189.5||1188.5||292
1648811290000|2022-04-01 11:08:10|||||||||50
1648811300000|2022-04-01 11:08:20||1188||1187.5||1188||1187.5|157
1648811320000|2022-04-01 11:08:40|1189|1188|1189.5|1188.5|1189.5|1188.5|1189|1188|252
1648811330000|2022-04-01 11:08:50|||||||||588
1648811360000|2022-04-01 11:09:20|1189|1188|1187.5|1186|1189.5|1188|1187.5|1186|3557
1648811370000|2022-04-01 11:09:30|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|502
1648811380000|2022-04-01 11:09:40|1187.5||1187.5||1187.5||1187.5||0
1648811430000|2022-04-01 11:10:30|1187||1186.5||1187||1186.5||0
1648811470000|2022-04-01 11:11:10|1186|1185|1186.5|1185.5|1186.5|1185.5|1186|1185|147
1648811480000|2022-04-01 11:11:20|||||||||393
1648811640000|2022-04-01 11:14:00|1187|1186|1188|1187|1188|1187|1186.5|1186|1524
1648811650000|2022-04-01 11:14:10|||||||||211
1648811690000|2022-04-01 11:14:50|||||||||196
1648811700000|2022-04-01 11:15:00|1187.5|1186|1186.5|1185.5|1187.5|1187|1186.5|1185.5|1054
1648811710000|2022-04-01 11:15:10||1185||1185||1185||1185|0
1648812010000|2022-04-01 11:20:10|||||||||240
1648812030000|2022-04-01 11:20:30|1186|1184.5|1186|1184.5|1186|1184.5|1184|1183|5158
1648812040000|2022-04-01 11:20:40|1185.5||1185.5||1185.5||1185.5||2
1648812050000|2022-04-01 11:20:50|||||||||395
1648812060000|2022-04-01 11:21:00|||||||||1
1648812070000|2022-04-01 11:21:10|||||||||2
1648812090000|2022-04-01 11:21:30|1185|1183.5|1185|1184|1185|1184|1185|1183.5|1263
1648812110000|2022-04-01 11:21:50|1184.5|1183.5|1184|1183|1184.5|1184|1184|1183|832
1648812120000|2022-04-01 11:22:00|1183.5|1182|1183.5|1182|1183.5|1182|1183.5|1182|0
1648812130000|2022-04-01 11:22:10||1182.5||1182.5||1182.5||1182.5|0
1648812170000|2022-04-01 11:22:50|1183|1182|1183|1182|1183.5|1182|1183|1182|117
1648812210000|2022-04-01 11:23:30|1182.5|1181|1183|1182|1183|1182|1182|1181|130
1648812220000|2022-04-01 11:23:40|||||||||77
1648812250000|2022-04-01 11:24:10|||||||||2
1648812270000|2022-04-01 11:24:30|||||||||307
1648812280000|2022-04-01 11:24:40|1182.5||1183||1183||1182.5||223
1648812290000|2022-04-01 11:24:50|1182.5||1183||1183||1182.5||405
1648812330000|2022-04-01 11:25:30|||||||||3
1648812340000|2022-04-01 11:25:40|1182.5|1181.5|1181|1180|1183|1181.5|1181|1180|465
1648812370000|2022-04-01 11:26:10|||||||||2
1648812460000|2022-04-01 11:27:40|||||||||500
1648812480000|2022-04-01 11:28:00|||||||||50
1648812530000|2022-04-01 11:28:50|1181.5|1180.5|1182|1181.5|1182|1181.5|1181.5|1180.5|1769
1648812540000|2022-04-01 11:29:00|1181.5|1181|1181.5|1181|1181.5|1181|1181.5|1181|441
1648812560000|2022-04-01 11:29:20|1181|1180.5|1181|1180|1181|1181|1181|1179.5|467
1648812720000|2022-04-01 11:32:00|1180.5|1179.5|1179|1178.5|1180.5|1179.5|1179|1178.5|1826
1648812730000|2022-04-01 11:32:10|1179.5|1179|1181|1179.5|1181|1179.5|1179|1178.5|1168
1648812780000|2022-04-01 11:33:00|1181.5|1180|1181|1180|1182|1180|1181|1180|1320
1648812800000|2022-04-01 11:33:20|||||||||43
1648812820000|2022-04-01 11:33:40|1181.5||1181||1181.5||1181||8
1648812840000|2022-04-01 11:34:00|||||||||43
1648812880000|2022-04-01 11:34:40|1181.5|1180.5|1181.5|1180.5|1181.5|1181|1181|1180.5|725
1648812940000|2022-04-01 11:35:40|||||||||89
1648812950000|2022-04-01 11:35:50|||||||||137
1648812960000|2022-04-01 11:36:00|1181|1180|1180.5|1179.5|1181|1180.5|1180.5|1179.5|369
1648813000000|2022-04-01 11:36:40|1181|1180|1180.5|1179.5|1181|1180|1180.5|1179.5|173
1648813060000|2022-04-01 11:37:40|1181|1180|1181|1180|1181|1180|1181|1180|119
1648813170000|2022-04-01 11:39:30|||||||||3
1648813210000|2022-04-01 11:40:10|1180.5|1179|1180|1178.5|1180.5|1179|1180|1178.5|2061
1648813250000|2022-04-01 11:40:50|||||||||340
1648813260000|2022-04-01 11:41:00|1179.5|1179|1180.5|1179|1180.5|1179|1179.5|1178.5|209
1648813270000|2022-04-01 11:41:10|1181|1179.5|1180.5|1179.5|1181|1179.5|1180.5|1179.5|0
1648813300000|2022-04-01 11:41:40|||||||||3
1648813310000|2022-04-01 11:41:50|1181|1180.5|1181.5|1180.5|1181.5|1180.5|1181|1180.5|971
1648813330000|2022-04-01 11:42:10|1182|1181|1183|1182|1183|1182.5|1182|1181|1719
1648813340000|2022-04-01 11:42:20|1182.5|1182.5|1182.5|1182|1182.5|1182.5|1182.5|1182|0
1648813350000|2022-04-01 11:42:30|||||||||3
1648813360000|2022-04-01 11:42:40||1181.5||1181.5||1181.5||1181.5|8
1648813400000|2022-04-01 11:43:20|1183|1182|1183|1182|1183|1182|1183|1182|132
1648813470000|2022-04-01 11:44:30|1182.5|1181.5|1182|1181.5|1182.5|1182|1182|1181.5|1567
1648813500000|2022-04-01 11:45:00|1182.5|1182|1183|1182|1183|1182|1182.5|1182|1876
1648813510000|2022-04-01 11:45:10|1182.5||1183||1183||1182.5||115
1648813530000|2022-04-01 11:45:30|1182.5|1181.5|1182|1181.5|1182.5|1182|1182|1181.5|1432
1648813540000|2022-04-01 11:45:40|1182.5|1182|1183|1182|1183|1182.5|1182.5|1182|1385
1648813550000|2022-04-01 11:45:50|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1183.5|1182|327
1648813620000|2022-04-01 11:47:00|||||||||3
1648813690000|2022-04-01 11:48:10|1183|1182|1183|1182|1183.5|1182.5|1183|1182|1127
1648813700000|2022-04-01 11:48:20|||||||||114
1648813720000|2022-04-01 11:48:40|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|855
1648813750000|2022-04-01 11:49:10|1183|1182|1183|1182|1183|1182|1183|1182|404
1648813820000|2022-04-01 11:50:20|1182.5|1181.5|1182|1181|1182.5|1181.5|1181.5|1180.5|1608
1648813830000|2022-04-01 11:50:30|1181.5||1181.5||1181.5||1181.5||0
1648813840000|2022-04-01 11:50:40|1182||1182||1182||1182||561
1648813890000|2022-04-01 11:51:30|1181.5|1180.5|1181.5|1180.5|1182|1180.5|1181.5|1180.5|511
1648814050000|2022-04-01 11:54:10|||||||||31
1648814160000|2022-04-01 11:56:00|||||||||252
1648814170000|2022-04-01 11:56:10|1181|1180|1177|1176|1181.5|1180|1176.5|1175.5|5215
1648814180000|2022-04-01 11:56:20|||||||||237
1648814190000|2022-04-01 11:56:30|1176.5||1176.5||1176.5||1176.5||34
1648814200000|2022-04-01 11:56:40|1177|1176.5|1177|1176|1177|1176.5|1177|1176|326
1648814220000|2022-04-01 11:57:00|1177.5|1176.5|1177|1176.5|1178|1176.5|1177|1176.5|652
1648814230000|2022-04-01 11:57:10|||||||||121
1648814250000|2022-04-01 11:57:30|||||||||7
1648814290000|2022-04-01 11:58:10|||||||||43
1648814330000|2022-04-01 11:58:50|1176.5|1176|1176.5|1176|1176.5|1176|1176.5|1176|313
1648814340000|2022-04-01 11:59:00|||||||||83
1648814350000|2022-04-01 11:59:10|1177||1177||1177||1176.5||463
1648814360000|2022-04-01 11:59:20|1176.5||1176.5||1176.5||1176.5||0
1648814390000|2022-04-01 11:59:50||1175.5||1175.5||1175.5||1175.5|191
1648814400000|2022-04-01 12:00:00|||||||||73
1648814410000|2022-04-01 12:00:10|1176|1174.5|1176|1175|1176.5|1175.5|1175.5|1174.5|405
1648814420000|2022-04-01 12:00:20|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|1176|1175.5|307
1648814440000|2022-04-01 12:00:40|1177|1176|1177|1176|1177|1176|1177|1176|316
1648814460000|2022-04-01 12:01:00|1177.5|1176.5|1178|1177|1178|1177|1177.5|1176.5|450
1648814510000|2022-04-01 12:01:50|||||||||307
1648814520000|2022-04-01 12:02:00|1178.5|1177.5|1179|1177.5|1179.5|1177.5|1178.5|1177.5|1375
1648814530000|2022-04-01 12:02:10|1178|1177|1177.5|1177|1178|1177.5|1177.5|1176|460
1648814540000|2022-04-01 12:02:20|1178||1178||1178||1178||325
1648814690000|2022-04-01 12:04:50|1177.5|1176|1176.5|1175.5|1177.5|1177|1176.5|1175.5|1217
1648814700000|2022-04-01 12:05:00|||||||||103
1648814710000|2022-04-01 12:05:10||1176||1175.5||1176||1175.5|0
1648814720000|2022-04-01 12:05:20|1176|1176|1177|1176|1177|1176|1176|1176|579
1648814780000|2022-04-01 12:06:20|||||||||3
1648814860000|2022-04-01 12:07:40|||||||||41
1648815010000|2022-04-01 12:10:10|1176.5|1175.5|1176.5|1176|1177|1176|1176|1175.5|2433
1648815030000|2022-04-01 12:10:30||1175.5||1175.5||1176||1175.5|211
1648815070000|2022-04-01 12:11:10|||||||||235
1648815090000|2022-04-01 12:11:30|||||||||31
1648815130000|2022-04-01 12:12:10|||||||||236
1648815250000|2022-04-01 12:14:10|1176|1175|1174.5|1173.5|1176|1175|1174.5|1173.5|853
1648815260000|2022-04-01 12:14:20|1174||1174.5||1174.5||1174||236
1648815300000|2022-04-01 12:15:00|1174|1173|1172.5|1171.5|1174|1173|1172.5|1171.5|2218
1648815310000|2022-04-01 12:15:10|1173.5|1172|1174.5|1173.5|1174.5|1173.5|1173.5|1172|2214
1648815320000|2022-04-01 12:15:20|1175|1174|1175|1174|1175|1174.5|1175|1174|223
1648815340000|2022-04-01 12:15:40|1175.5|1174.5|1176|1175|1176|1175|1175.5|1174.5|402
1648815380000|2022-04-01 12:16:20|||||||||81
1648815430000|2022-04-01 12:17:10|||||||||727
1648815450000|2022-04-01 12:17:30||1175.5||1175.5||1175.5||1175.5|4
1648815460000|2022-04-01 12:17:40|1176.5|1176|1177.5|1176|1177.5|1176|1176.5|1176|621
1648815490000|2022-04-01 12:18:10|1177||1177||1177.5||1177||0
1648815510000|2022-04-01 12:18:30|||||||||224
1648815530000|2022-04-01 12:18:50|||||||||25
1648815540000|2022-04-01 12:19:00|1176.5|1175.5|1175.5|1175|1177|1175.5|1175.5|1174.5|3803
1648815640000|2022-04-01 12:20:40|1176|1175.5|1176.5|1175.5|1176.5|1175.5|1175.5|1175|1472
1648815650000|2022-04-01 12:20:50|1176|1176|1177|1176|1177.5|1176|1176|1175.5|1435
1648815660000|2022-04-01 12:21:00|||||||||1612
1648815740000|2022-04-01 12:22:20|1176.5|1175|1176.5|1175.5|1177|1176|1176|1174.5|2032
1648815750000|2022-04-01 12:22:30|1177|1175|1177|1175.5|1177|1175.5|1177|1175|0
1648815770000|2022-04-01 12:22:50|1176.5||1176.5||1176.5||1176.5||0
1648815800000|2022-04-01 12:23:20|1176|1174.5|1175.5|1174|1176|1175.5|1175.5|1174|991
1648815820000|2022-04-01 12:23:40|1175|1174.5|1175|1174.5|1176|1175|1175|1174.5|460
1648815830000|2022-04-01 12:23:50|||||||||43
1648815850000|2022-04-01 12:24:10|||||||||1
1648815910000|2022-04-01 12:25:10|||||||||185
1648816020000|2022-04-01 12:27:00|1174.5|1174|1174.5|1174|1174.5|1174|1174.5|1174|1432
1648816030000|2022-04-01 12:27:10|1175||1175||1175||1174.5||552
1648816040000|2022-04-01 12:27:20|1174.5||1175||1175||1174.5||209
1648816090000|2022-04-01 12:28:10|||||||||26
1648816140000|2022-04-01 12:29:00|||||||||23
1648816160000|2022-04-01 12:29:20|||||||||43
1648816200000|2022-04-01 12:30:00|1174.5||1174.5||1175||1174.5||0
1648816210000|2022-04-01 12:30:10|||||||||354
1648816220000|2022-04-01 12:30:20|||||||||346
1648816230000|2022-04-01 12:30:30|1174|1173|1174|1173|1174|1174|1174|1173|891
1648816240000|2022-04-01 12:30:40|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|0
1648816250000|2022-04-01 12:30:50|||||||||44
1648816260000|2022-04-01 12:31:00|1174|1173|1174|1173|1174|1173|1174|1173|16
1648816300000|2022-04-01 12:31:40|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|234
1648816310000|2022-04-01 12:31:50|1173||1173||1173||1173||0
1648816320000|2022-04-01 12:32:00|||||||||1001
1648816330000|2022-04-01 12:32:10|1173.5|1173|1174|1173|1174|1173.5|1173.5|1172.5|1653
1648816350000|2022-04-01 12:32:30|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|630
1648816380000|2022-04-01 12:33:00|||||||||85
1648816430000|2022-04-01 12:33:50|||||||||263
1648816440000|2022-04-01 12:34:00|||||||||292
1648816480000|2022-04-01 12:34:40|||||||||74
1648816550000|2022-04-01 12:35:50||1174||1174||1174||1174|4
1648816560000|2022-04-01 12:36:00|1175||1175||1175||1175||52
1648816630000|2022-04-01 12:37:10|||||||||19
1648816660000|2022-04-01 12:37:40|1174.5|1173.5|1174|1173|1174.5|1173.5|1174|1173|2039
1648816670000|2022-04-01 12:37:50|1173.5||1173.5||1173.5||1173.5||0
1648816680000|2022-04-01 12:38:00|1174|1173.5|1174.5|1173.5|1174.5|1173.5|1173.5|1173|509
1648816710000|2022-04-01 12:38:30|||||||||211
1648816770000|2022-04-01 12:39:30|||||||||61
1648816800000|2022-04-01 12:40:00|1174|1172.5|1173.5|1172.5|1174.5|1173.5|1173.5|1172.5|970
1648816840000|2022-04-01 12:40:40|1173|1172|1172.5|1171.5|1173|1172|1172.5|1171.5|913
1648816860000|2022-04-01 12:41:00|1172||1172.5||1172.5||1172||101
1648816880000|2022-04-01 12:41:20|1173|1172|1172.5|1172|1173.5|1172|1172.5|1171.5|715
1648816900000|2022-04-01 12:41:40|||||||||2
1648816940000|2022-04-01 12:42:20|1173|1172.5|1172.5|1172|1173|1172.5|1172.5|1172|648
1648816950000|2022-04-01 12:42:30|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|369
1648816960000|2022-04-01 12:42:40|1173||1173.5||1173.5||1173||60
1648816970000|2022-04-01 12:42:50|1173||1173||1173||1173||0
1648817000000|2022-04-01 12:43:20|1173.5|1173|1173.5|1172.5|1173.5|1173|1173|1172.5|438
1648817010000|2022-04-01 12:43:30|||||||||2
1648817050000|2022-04-01 12:44:10|1174|1173|1174.5|1174|1175.5|1175|1174|1173|4612
1648817070000|2022-04-01 12:44:30|1175|1174.5|1175|1174.5|1175|1174.5|1175|1174.5|196
1648817100000|2022-04-01 12:45:00|1174.5|1174|1175|1174.5|1175|1174.5|1174.5|1174|2254
1648817110000|2022-04-01 12:45:10|1174.5|1174|1174.5|1173|1174.5|1174|1174.5|1173|449
1648817180000|2022-04-01 12:46:20|1174||1174||1174||1174||0
1648817200000|2022-04-01 12:46:40|1174.5|1173.5|1174.5|1174|1175|1174|1174.5|1173|2114
1648817210000|2022-04-01 12:46:50|1174|1173|1174|1173|1174|1173|1174|1173|339
1648817220000|2022-04-01 12:47:00|1174.5||1174||1174.5||1174||0
1648817260000|2022-04-01 12:47:40|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173|706
1648817350000|2022-04-01 12:49:10|1174|1173|1174.5|1173.5|1174.5|1173.5|1174|1173|1237
1648817360000|2022-04-01 12:49:20|||||||||6
1648817390000|2022-04-01 12:49:50|1174|1173|1174|1173|1174|1173.5|1173.5|1173|1603
1648817420000|2022-04-01 12:50:20|1173.5|1172.5|1173.5|1172|1173.5|1173|1173|1172|1900
1648817430000|2022-04-01 12:50:30|1173|1172.5|1174|1173|1174.5|1174|1173|1172.5|5577
1648817440000|2022-04-01 12:50:40|1174.5|1173.5|1174|1173|1174.5|1173.5|1174|1173|2339
1648817490000|2022-04-01 12:51:30|1174.5|1173.5|1174.5|1173.5|1174.5|1174|1174.5|1173.5|811
1648817500000|2022-04-01 12:51:40|1175|1174|1174.5|1174|1175|1174|1174.5|1174|455
1648817510000|2022-04-01 12:51:50|1175||1175||1175||1174.5||139
1648817560000|2022-04-01 12:52:40||1174.5||1174.5||1174.5||1174|698
1648817570000|2022-04-01 12:52:50|1174.5|1174|1175|1174|1175|1174|1174.5|1174|961
1648817600000|2022-04-01 12:53:20||1174.5||1174.5||1174.5||1174.5|0
1648817610000|2022-04-01 12:53:30|||||||||202
1648817620000|2022-04-01 12:53:40|||||||||761
1648817630000|2022-04-01 12:53:50|1175.5|1175|1175.5|1174.5|1175.5|1175|1175|1174.5|799
1648817640000|2022-04-01 12:54:00|1176|1175|1176|1175.5|1176.5|1175.5|1176|1175|1637
1648817680000|2022-04-01 12:54:40|1176.5||1176.5||1176.5||1176.5||275
1648817710000|2022-04-01 12:55:10|1177|1176|1177|1176|1177|1176|1177|1176|775
1648817740000|2022-04-01 12:55:40|1178|1176.5|1177|1176|1178|1177|1176.5|1176|3160
1648817750000|2022-04-01 12:55:50|1176.5|1175.5|1176|1175|1176.5|1176|1176|1175|1359
1648817820000|2022-04-01 12:57:00|1175.5||1176||1176||1175.5||124
1648817880000|2022-04-01 12:58:00|1176.5|1175.5|1176|1175|1177|1176|1176|1175|844
1648817960000|2022-04-01 12:59:20|1176.5|1175.5|1177|1175.5|1177|1175.5|1176.5|1175.5|277
1648817970000|2022-04-01 12:59:30|||||||||2
1648818000000|2022-04-01 13:00:00|||||||||493
1648818010000|2022-04-01 13:00:10|||||||||313
1648818020000|2022-04-01 13:00:20|||||||||259
1648818110000|2022-04-01 13:01:50|||||||||9185
1648818160000|2022-04-01 13:02:40|||||||||16
1648818170000|2022-04-01 13:02:50|||||||||2379
1648818180000|2022-04-01 13:03:00|1176.5|1175|1175|1174.5|1176.5|1175.5|1175|1174|3197
1648818190000|2022-04-01 13:03:10|||||||||76
1648818200000|2022-04-01 13:03:20|1174.5|1174|1174.5|1173.5|1175|1174|1174.5|1173.5|294
1648818240000|2022-04-01 13:04:00|||||||||34
1648818260000|2022-04-01 13:04:20|1174|1172.5|1173|1172|1174|1172.5|1173|1171.5|341
1648818270000|2022-04-01 13:04:30|1172.5|1171.5|1172.5|1172|1173|1172.5|1172.5|1171.5|354
1648818280000|2022-04-01 13:04:40|1173|1171.5|1173.5|1172|1173.5|1172.5|1172.5|1171.5|1494
1648818290000|2022-04-01 13:04:50||1172.5||1172.5||1172.5||1172.5|160
1648818320000|2022-04-01 13:05:20|1173|1171.5|1173|1171.5|1173.5|1171.5|1173|1171.5|1048
1648818330000|2022-04-01 13:05:30|||||||||318
1648818340000|2022-04-01 13:05:40|1172|1171|1173|1172|1173|1172|1172|1171|790
1648818350000|2022-04-01 13:05:50|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|1172.5|1171.5|6
1648818370000|2022-04-01 13:06:10|1172|1171|1172|1171|1172|1171|1172|1171|116
1648818380000|2022-04-01 13:06:20|1171.5|1170.5|1170.5|1169|1171.5|1170.5|1170.5|1168.5|320
1648818420000|2022-04-01 13:07:00|1170||1170||1170||1170||0
1648818430000|2022-04-01 13:07:10|||||||||43
1648818450000|2022-04-01 13:07:30|1169.5|1169.5|1170|1169.5|1170.5|1169.5|1169.5|1169.5|504
1648818460000|2022-04-01 13:07:40|1170.5||1170.5||1170.5||1170.5||37
1648818470000|2022-04-01 13:07:50|||||||||3
1648818490000|2022-04-01 13:08:10|1170||1170||1170||1170||0
1648818510000|2022-04-01 13:08:30|||||||||178
1648818550000|2022-04-01 13:09:10|1170.5|1170|1171|1170.5|1171|1170.5|1170.5|1170|922
1648818560000|2022-04-01 13:09:20|1171.5|1171|1172.5|1171.5|1173|1171.5|1171|1170.5|2908
1648818580000|2022-04-01 13:09:40||1172||1172||1172||1172|0
1648818670000|2022-04-01 13:11:10|1173|1172.5|1173.5|1173|1173.5|1173|1172.5|1172|1320
1648818680000|2022-04-01 13:11:20|1173|1172|1173|1172|1173.5|1173|1173|1172|669
1648818710000|2022-04-01 13:11:50|||||||||15
1648818800000|2022-04-01 13:13:20|||||||||214
1648818830000|2022-04-01 13:13:50|1172.5|1171.5|1171.5|1170.5|1173|1171.5|1171.5|1170.5|3131
1648818860000|2022-04-01 13:14:20|1171|1170|1170.5|1170|1171.5|1170|1170.5|1170|0
1648818870000|2022-04-01 13:14:30|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|80
1648818890000|2022-04-01 13:14:50|1172|1171|1172|1171|1172|1171|1172|1170.5|1824
1648818900000|2022-04-01 13:15:00|1171.5||1172||1172||1171.5||61
1648818920000|2022-04-01 13:15:20|1172.5|1171.5|1172.5|1171|1172.5|1171.5|1172|1171|150
1648818950000|2022-04-01 13:15:50|1173|1171.5|1173|1172|1173|1172|1173|1171.5|918
1648818960000|2022-04-01 13:16:00|1172.5|1171.5|1172.5|1171.5|1173|1172|1172|1171.5|1937
1648819010000|2022-04-01 13:16:50|1173|1172|1173|1172|1173|1172|1173|1172|257
1648819040000|2022-04-01 13:17:20|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|207
1648819220000|2022-04-01 13:20:20|1174|1173|1174|1172.5|1174|1173.5|1173.5|1172.5|759
1648819230000|2022-04-01 13:20:30||1173||1172.5||1173||1172.5|32
1648819240000|2022-04-01 13:20:40|1173.5|1172|1172|1171.5|1173.5|1172|1172|1171.5|2089
1648819260000|2022-04-01 13:21:00|||||||||1711
1648819270000|2022-04-01 13:21:10||1171||1171||1171||1171|231
1648819280000|2022-04-01 13:21:20|1171.5|1170.5|1171.5|1170|1172|1170.5|1170.5|1169.5|3606
1648819320000|2022-04-01 13:22:00|||||||||169
1648819340000|2022-04-01 13:22:20|||||||||925
1648819400000|2022-04-01 13:23:20|1171||1171||1171||1171||1698
1648819430000|2022-04-01 13:23:50|||||||||33
1648819450000|2022-04-01 13:24:10|||||||||148
1648819480000|2022-04-01 13:24:40|1170.5|1170.5|1171|1170|1171|1170.5|1170.5|1170|2749
1648819490000|2022-04-01 13:24:50|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|1171.5|1170.5|91
1648819520000|2022-04-01 13:25:20|1171|1171|1171.5|1170|1171.5|1171|1171|1170|3305
1648819540000|2022-04-01 13:25:40|1171||1171||1171||1171||0
1648819580000|2022-04-01 13:26:20|1171.5|1170.5|1173|1172|1173|1172|1171.5|1170|3410
1648819620000|2022-04-01 13:27:00|1173.5|1172.5|1175|1173.5|1175.5|1174|1173.5|1172.5|4005
1648819630000|2022-04-01 13:27:10|1174.5||1174.5||1174.5||1174.5||0
1648819700000|2022-04-01 13:28:20||1174||1174||1174||1174|540
1648819710000|2022-04-01 13:28:30|1175||1175||1175||1175||5
1648819740000|2022-04-01 13:29:00|1174.5|1173.5|1174.5|1173.5|1175|1174|1174.5|1173|4247
1648819750000|2022-04-01 13:29:10|1175|1174|1176.5|1176|1176.5|1176|1175|1173.5|6269
1648819760000|2022-04-01 13:29:20|1177|1176.5|1177|1176.5|1177|1176.5|1177|1176.5|490
1648819770000|2022-04-01 13:29:30|1176.5|1176|1177.5|1176.5|1177.5|1177|1176.5|1176|1972
1648819780000|2022-04-01 13:29:40|1178|1177|1178|1177|1178|1177|1177.5|1177|612
1648819790000|2022-04-01 13:29:50|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|358
1648819800000|2022-04-01 13:30:00|1179|1177|1179|1178|1179|1178|1179|1177|480
1648819820000|2022-04-01 13:30:20|1178.5|1177|1179|1177.5|1179|1178|1178|1177|1962
1648819830000|2022-04-01 13:30:30|1178.5||1178.5||1178.5||1178.5||0
1648819840000|2022-04-01 13:30:40|1179||1179||1179||1179||0
1648819850000|2022-04-01 13:30:50|1178.5||1178.5||1178.5||1178.5||0
1648819860000|2022-04-01 13:31:00|1179|1178|1179.5|1178.5|1179.5|1179|1179|1177.5|1092
1648819870000|2022-04-01 13:31:10|1179||1179.5||1179.5||1179||76
1648819900000|2022-04-01 13:31:40|1180|1179|1181|1180|1181|1180|1180|1179|1864
1648819910000|2022-04-01 13:31:50|1181.5||1181||1181.5||1181||0
1648819920000|2022-04-01 13:32:00|1180.5|1179.5|1181.5|1181|1181.5|1181|1180.5|1179.5|669
1648819930000|2022-04-01 13:32:10|1181|1180.5|1181.5|1180|1181.5|1180.5|1181|1180|688
1648819940000|2022-04-01 13:32:20||1180.5||1180.5||1180.5||1180.5|0
1648819950000|2022-04-01 13:32:30|1181||1181.5||1181.5||1181||389
1648819960000|2022-04-01 13:32:40|1181|1180|1181|1179.5|1181.5|1180|1180.5|1179.5|1007
1648819970000|2022-04-01 13:32:50|1181.5|1180|1181.5|1180|1181.5|1180|1181.5|1180|177
1648819980000|2022-04-01 13:33:00||1180.5||1180.5||1180.5||1180.5|510
1648819990000|2022-04-01 13:33:10||1180||1180||1180||1180|0
1648820000000|2022-04-01 13:33:20|1181||1181||1181||1181||0
1648820010000|2022-04-01 13:33:30|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|2691
1648820040000|2022-04-01 13:34:00|1180|1178.5|1179.5|1178.5|1180|1178.5|1179.5|1178.5|727
1648820050000|2022-04-01 13:34:10|1179|1178|1179|1178|1179|1178|1179|1178|202
1648820060000|2022-04-01 13:34:20|1179.5|1178.5|1179.5|1178|1179.5|1178.5|1179.5|1178|250
1648820080000|2022-04-01 13:34:40|1179|1177|1178.5|1178|1179|1178|1178|1177|336
1648820090000|2022-04-01 13:34:50||1177.5||1177.5||1177.5||1177.5|160
1648820100000|2022-04-01 13:35:00|1178|1177|1177|1175.5|1178|1177|1176.5|1175|674
1648820110000|2022-04-01 13:35:10||1175||1175||1175||1175|0
1648820130000|2022-04-01 13:35:30|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|1176.5|1175|20
1648820150000|2022-04-01 13:35:50|1177|1176|1177|1176|1177.5|1177|1176.5|1175.5|778
1648820160000|2022-04-01 13:36:00|1176.5||1177||1177||1176.5||777
1648820170000|2022-04-01 13:36:10|1176.5|1176.5|1176.5|1175.5|1177|1176.5|1176.5|1175.5|1038
1648820260000|2022-04-01 13:37:40|1177|1176|1177|1176|1177|1176|1176.5|1176|611
1648820270000|2022-04-01 13:37:50|1177.5|1176.5|1178.5|1177.5|1178.5|1177.5|1177|1176.5|1474
1648820280000|2022-04-01 13:38:00|||||||||542
1648820300000|2022-04-01 13:38:20|1179|1178|1179|1178.5|1179.5|1179|1179|1178|1760
1648820310000|2022-04-01 13:38:30||1178||1178.5||1178.5||1178|410
1648820320000|2022-04-01 13:38:40|1179.5||1179.5||1179.5||1179.5||2
1648820330000|2022-04-01 13:38:50|1180|1179|1180|1179|1180.5|1179|1179.5|1178.5|1710
1648820340000|2022-04-01 13:39:00|1181|1178.5|1181.5|1180.5|1181.5|1180.5|1180|1178.5|2944
1648820350000|2022-04-01 13:39:10|1181|1179.5|1184.5|1183.5|1184.5|1183.5|1180.5|1179.5|7702
1648820360000|2022-04-01 13:39:20|1185|1184|1185|1184|1185|1184|1184.5|1183.5|712
1648820370000|2022-04-01 13:39:30|1185.5|1184.5|1185.5|1184.5|1185.5|1184.5|1185.5|1184.5|198
1648820380000|2022-04-01 13:39:40|1185|1184|1186.5|1185.5|1187|1186|1184|1183.5|11154
1648820390000|2022-04-01 13:39:50|1187|1186|1186|1184.5|1187|1186|1185|1184.5|3205
1648820400000|2022-04-01 13:40:00|1185.5|1183.5|1182.5|1180.5|1186|1184|1182.5|1180.5|6459
1648820410000|2022-04-01 13:40:10|1182|1181|1181.5|1180.5|1182|1181|1181.5|1180.5|338
1648820420000|2022-04-01 13:40:20|1181|1181.5|1182|1181|1182.5|1181.5|1181|1180.5|651
1648820430000|2022-04-01 13:40:30|1181.5|1180.5|1181.5|1180.5|1182|1181|1181.5|1180.5|831
1648820440000|2022-04-01 13:40:40|1182||1181.5||1182||1181.5||574
1648820480000|2022-04-01 13:41:20|1182|1181|1182|1181|1182|1181|1182|1181|301
1648820520000|2022-04-01 13:42:00|||||||||10
1648820530000|2022-04-01 13:42:10|1182.5|1181.5|1183|1182|1183|1182|1182.5|1181.5|639
1648820540000|2022-04-01 13:42:20|1182.5|1181.5|1180.5|1180|1183|1181.5|1180.5|1179.5|6824
1648820550000|2022-04-01 13:42:30||1179.5||1179.5||1179.5||1179.5|6
1648820560000|2022-04-01 13:42:40|1181.5|1180|1181.5|1180|1181.5|1180|1181.5|1180|13
1648820630000|2022-04-01 13:43:50|1181||1181||1181||1181||0
1648820640000|2022-04-01 13:44:00|1181.5||1181.5||1181.5||1181.5||0
1648820660000|2022-04-01 13:44:20|1181||1181||1181||1181||812
1648820680000|2022-04-01 13:44:40|||||||||15
1648820690000|2022-04-01 13:44:50|1181.5|1180.5|1181.5|1180.5|1182|1181.5|1181|1180.5|2544
1648820700000|2022-04-01 13:45:00|1180.5|1180|1181.5|1179.5|1181.5|1180.5|1180|1178.5|2552
1648820730000|2022-04-01 13:45:30|1180.5||1180.5||1180.5||1180.5||0
1648820760000|2022-04-01 13:46:00|1180|1178.5|1179.5|1177.5|1180.5|1179|1179.5|1177.5|948
1648820770000|2022-04-01 13:46:10||1178||1178||1178||1178|0
1648820780000|2022-04-01 13:46:20|1178.5|1177.5|1178.5|1177|1178.5|1177.5|1178.5|1176.5|299
1648820790000|2022-04-01 13:46:30|1178|1177.5|1178.5|1177.5|1178.5|1177.5|1178|1177.5|228
1648820810000|2022-04-01 13:46:50|||||||||45
1648820820000|2022-04-01 13:47:00|1179.5|1178|1179|1178|1179.5|1178|1179|1178|81
1648820830000|2022-04-01 13:47:10|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1
1648820860000|2022-04-01 13:47:40|||||||||552
1648820880000|2022-04-01 13:48:00||1178||1177.5||1178||1177.5|485
1648820890000|2022-04-01 13:48:10||1178||1178||1178||1178|74
1648820910000|2022-04-01 13:48:30|1179|1178.5|1179|1178|1179.5|1178.5|1178.5|1178|421
1648820920000|2022-04-01 13:48:40||1178.5||1178||1178.5||1178|700
1648820940000|2022-04-01 13:49:00|1178.5|1177.5|1177|1175.5|1178.5|1177.5|1177|1175.5|759
1648820950000|2022-04-01 13:49:10||1176||1176||1176||1176|0
1648820970000|2022-04-01 13:49:30||1175||1176||1176||1175|108
1648821040000|2022-04-01 13:50:40|1176.5|1175|1176|1174.5|1176.5|1175|1175|1174.5|376
1648821050000|2022-04-01 13:50:50||1175||1175||1175||1175|0
1648821070000|2022-04-01 13:51:10|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|532
1648821090000|2022-04-01 13:51:30||1176||1176||1176||1176|135
1648821100000|2022-04-01 13:51:40|1177|1176.5|1177|1176|1177|1176.5|1176.5|1175.5|2267
1648821120000|2022-04-01 13:52:00|||||||||200
1648821160000|2022-04-01 13:52:40|1176.5|1175.5|1176.5|1175.5|1177|1175.5|1176.5|1175.5|1208
1648821170000|2022-04-01 13:52:50|1176|1175|1174|1173.5|1176.5|1175|1174|1173.5|1480
1648821180000|2022-04-01 13:53:00|1174.5|1174|1175|1174.5|1175|1174.5|1174.5|1173.5|1156
1648821190000|2022-04-01 13:53:10|||||||||235
1648821200000|2022-04-01 13:53:20|||||||||382
1648821210000|2022-04-01 13:53:30|1174.5|1173.5|1174.5|1173.5|1175|1173.5|1174.5|1173.5|249
1648821220000|2022-04-01 13:53:40|1174|1173|1173.5|1172.5|1174|1173|1173.5|1172.5|98
1648821230000|2022-04-01 13:53:50|1173|1172|1172.5|1171|1173|1172|1172.5|1170.5|1037
1648821240000|2022-04-01 13:54:00||1170.5||1171||1171||1170.5|3
1648821270000|2022-04-01 13:54:30|1173|1171.5|1173|1172|1173.5|1172.5|1173|1171|2313
1648821280000|2022-04-01 13:54:40||1171.5||1171.5||1171.5||1171.5|0
1648821330000|2022-04-01 13:55:30|1173.5|1172|1173.5|1172.5|1173.5|1172.5|1173.5|1172|51
1648821360000|2022-04-01 13:56:00|1174|1173|1174|1173|1174|1173|1173.5|1173|1214
1648821370000|2022-04-01 13:56:10|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|293
1648821380000|2022-04-01 13:56:20|1175|1174|1175|1174|1175|1174|1175|1174|1077
1648821390000|2022-04-01 13:56:30|||||||||230
1648821400000|2022-04-01 13:56:40|1175.5|1174.5|1176|1175|1176|1175|1175.5|1174.5|650
1648821410000|2022-04-01 13:56:50|1175.5|1174.5|1175.5|1174.5|1176.5|1175|1175|1174|1577
1648821420000|2022-04-01 13:57:00||1175||1175||1175||1175|568
1648821460000|2022-04-01 13:57:40|||||||||117
1648821470000|2022-04-01 13:57:50|1176|1175.5|1176|1175.5|1176|1175.5|1175.5|1175|355
1648821490000|2022-04-01 13:58:10|1176.5|1175|1175.5|1174|1176.5|1175.5|1175.5|1173.5|4032
1648821520000|2022-04-01 13:58:40|1175||1175||1175||1175||356
1648821570000|2022-04-01 13:59:30|||||||||226
1648821590000|2022-04-01 13:59:50|1175.5||1175.5||1175.5||1175.5||348
1648821600000|2022-04-01 14:00:00|1176|1174.5|1176.5|1175|1176.5|1175|1176|1174.5|1031
1648821610000|2022-04-01 14:00:10|1176|1174.5|1175|1174|1176|1174.5|1175|1174|1527
1648821680000|2022-04-01 14:01:20|1174.5|1173.5|1174.5|1174|1174.5|1174|1174.5|1173.5|922
1648821700000|2022-04-01 14:01:40|||||||||237
1648821710000|2022-04-01 14:01:50|1175|1174.5|1175|1174|1175|1174.5|1174.5|1174|655
1648821730000|2022-04-01 14:02:10|||||||||328
1648821740000|2022-04-01 14:02:20|1174.5||1175||1175||1174.5||693
1648821750000|2022-04-01 14:02:30|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173|128
1648821770000|2022-04-01 14:02:50|1175|1174|1175|1174|1175|1174|1175|1174|466
1648821790000|2022-04-01 14:03:10|1175.5|1174.5|1175.5|1175|1176|1175|1175.5|1174.5|1274
1648821800000|2022-04-01 14:03:20|1175|1174.5|1175|1174|1175.5|1175|1175|1174|1135
1648821810000|2022-04-01 14:03:30|1175.5||1175.5||1175.5||1175.5||0
1648821820000|2022-04-01 14:03:40|1175|1173.5|1174.5|1173.5|1175|1173.5|1174.5|1173|975
1648821880000|2022-04-01 14:04:40|1175.5|1174|1175|1174|1175.5|1174.5|1174.5|1174|832
1648821890000|2022-04-01 14:04:50|1175.5|1174.5|1175.5|1175|1176|1175.5|1175.5|1174|981
1648821930000|2022-04-01 14:05:30|1176|1175.5|1176.5|1175.5|1176.5|1176|1176|1175|1463
1648821940000|2022-04-01 14:05:40|1177|1176|1178|1177|1178|1177|1177|1175.5|220
1648821950000|2022-04-01 14:05:50|1177.5|1177.5|1178|1177|1178|1177.5|1177.5|1177|1271
1648821960000|2022-04-01 14:06:00|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|190
1648822060000|2022-04-01 14:07:40|1178|1177|1177|1176|1178|1177|1177|1176|2087
1648822070000|2022-04-01 14:07:50|1177.5|1176.5|1177.5|1177|1178|1177|1177|1176.5|487
1648822080000|2022-04-01 14:08:00||1176.5||1176.5||1176.5||1176.5|0
1648822120000|2022-04-01 14:08:40|||||||||447
1648822130000|2022-04-01 14:08:50|||||||||447
1648822140000|2022-04-01 14:09:00|1177|1176|1177|1176|1177.5|1176.5|1176.5|1176|437
1648822150000|2022-04-01 14:09:10|1176.5||1176.5||1176.5||1176.5||0
1648822160000|2022-04-01 14:09:20|1177||1177||1177||1177||827
1648822170000|2022-04-01 14:09:30|1177.5|1176.5|1178|1176.5|1178|1177|1177.5|1176|2257
1648822200000|2022-04-01 14:10:00|1178.5|1177|1178.5|1178|1178.5|1178|1178.5|1177|886
1648822210000|2022-04-01 14:10:10|1179|1178.5|1179.5|1178.5|1180|1178.5|1179|1178|609
1648822220000|2022-04-01 14:10:20|1180||1180||1180||1180||0
1648822230000|2022-04-01 14:10:30||1179||1179||1179||1179|8
1648822240000|2022-04-01 14:10:40|1179.5|1178.5|1178.5|1177|1179.5|1178.5|1178|1177|1796
1648822280000|2022-04-01 14:11:20|1179|1177.5|1179|1178|1179|1178|1179|1177.5|683
1648822290000|2022-04-01 14:11:30|1179.5|1178.5|1179|1178.5|1180|1179|1179|1178.5|434
1648822300000|2022-04-01 14:11:40|1179.5|1179|1179.5|1179|1179.5|1179|1179.5|1178.5|26
1648822320000|2022-04-01 14:12:00|1180|1179.5|1180|1179|1180|1179.5|1179.5|1179|121
1648822340000|2022-04-01 14:12:20|1180.5|1179.5|1180.5|1179.5|1180.5|1180|1180|1179.5|746
1648822370000|2022-04-01 14:12:50||1180||1180||1180||1180|262
1648822380000|2022-04-01 14:13:00|1181|1180.5|1181.5|1180.5|1181.5|1180.5|1181|1180.5|235
1648822410000|2022-04-01 14:13:30|1181|1180|1180.5|1180|1181.5|1180.5|1180.5|1180|2051
1648822420000|2022-04-01 14:13:40|1180|1179.5|1180|1179|1180|1179.5|1180|1179|98
1648822470000|2022-04-01 14:14:30|1180.5|1179.5|1180|1179.5|1180.5|1179.5|1180|1179|752
1648822490000|2022-04-01 14:14:50|1179.5|1178.5|1180|1179|1180|1179|1179.5|1178.5|1736
1648822500000|2022-04-01 14:15:00|1179.5|1178.5|1179.5|1178.5|1179.5|1179|1179.5|1178.5|470
1648822530000|2022-04-01 14:15:30||1179||1178.5||1179||1178.5|189
1648822680000|2022-04-01 14:18:00|1179|1178|1178|1177.5|1179|1178|1178|1177.5|2002
1648822690000|2022-04-01 14:18:10|||||||||43
1648822700000|2022-04-01 14:18:20||1176.5||1177||1177||1176.5|55
1648822750000|2022-04-01 14:19:10|1178.5|1177.5|1179|1178|1179|1178.5|1178|1177|2871
1648822780000|2022-04-01 14:19:40|1178.5|1177.5|1178|1177|1178.5|1177.5|1178|1177|1451
1648822820000|2022-04-01 14:20:20|1177.5|1176.5|1177.5|1176.5|1178|1176.5|1177.5|1176|309
1648822850000|2022-04-01 14:20:50|1177|1176|1177|1176|1177|1176|1176|1175|1229
1648822860000|2022-04-01 14:21:00|1176.5||1177||1177||1176.5||321
1648822890000|2022-04-01 14:21:30|1176.5|1175.5|1176.5|1175.5|1176.5|1176|1176|1175.5|801
1648822900000|2022-04-01 14:21:40|1176||1176.5||1176.5||1176||260
1648822930000|2022-04-01 14:22:10|1177|1176|1177|1176|1177.5|1176.5|1177|1176|1845
1648822940000|2022-04-01 14:22:20|1177.5|1176.5|1178|1177|1178.5|1178|1177.5|1176|2010
1648822950000|2022-04-01 14:22:30|1177.5|1176.5|1178|1176.5|1178|1176.5|1177.5|1176.5|175
1648822970000|2022-04-01 14:22:50||1177||1177||1177||1177|0
1648822980000|2022-04-01 14:23:00|1177.5|1176.5|1177|1175.5|1177.5|1177|1177|1175.5|786
1648823000000|2022-04-01 14:23:20|1176.5||1176.5||1176.5||1176.5||0
1648823010000|2022-04-01 14:23:30|1176|1176|1176.5|1176|1176.5|1176|1176|1176|364
1648823020000|2022-04-01 14:23:40||1175.5||1175.5||1175.5||1175.5|0
1648823060000|2022-04-01 14:24:20|||||||||194
1648823100000|2022-04-01 14:25:00|1177|1176|1176.5|1175.5|1177|1176.5|1176.5|1175.5|1326
1648823110000|2022-04-01 14:25:10|1176|1175|1174.5|1174|1176|1175|1174.5|1173.5|985
1648823120000|2022-04-01 14:25:20|1174|1173.5|1174.5|1173.5|1174.5|1174|1174|1173.5|485
1648823150000|2022-04-01 14:25:50|1174|1173|1173|1172|1174|1173|1172.5|1171.5|1328
1648823170000|2022-04-01 14:26:10|1172.5|1172.5|1173.5|1172.5|1173.5|1173|1172.5|1172|908
1648823210000|2022-04-01 14:26:50|1173|1172|1173|1172.5|1173|1172.5|1172.5|1172|481
1648823230000|2022-04-01 14:27:10|1173.5|1172|1174|1173|1174.5|1173.5|1173.5|1172|2281
1648823270000|2022-04-01 14:27:50|1174.5|1173.5|1175.5|1174.5|1175.5|1174.5|1174|1173|1776
1648823310000|2022-04-01 14:28:30|1175|1174|1175|1174|1175.5|1174|1175|1174|781
1648823330000|2022-04-01 14:28:50|1175.5|1174.5|1176.5|1175.5|1177|1176|1175.5|1174.5|2406
1648823360000|2022-04-01 14:29:20|||||||||57
1648823370000|2022-04-01 14:29:30|1177|1176|1177.5|1176.5|1177.5|1176.5|1177|1176|466
1648823380000|2022-04-01 14:29:40||1177||1177||1177||1176.5|439
1648823390000|2022-04-01 14:29:50|1178|1176.5|1178|1177|1178|1177|1177.5|1176.5|858
1648823400000|2022-04-01 14:30:00|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1523
1648823410000|2022-04-01 14:30:10|||||||||11
1648823430000|2022-04-01 14:30:30|1178|1177|1178|1177|1178.5|1177.5|1177.5|1176.5|2361
1648823440000|2022-04-01 14:30:40|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|123
1648823450000|2022-04-01 14:30:50||1178||1177.5||1178||1177.5|267
1648823460000|2022-04-01 14:31:00|1179.5|1178|1179|1178|1179.5|1178.5|1178.5|1178|290
1648823490000|2022-04-01 14:31:30|||||||||210
1648823500000|2022-04-01 14:31:40|1178.5|1177.5|1178.5|1178|1178.5|1178|1178.5|1177.5|2623
1648823510000|2022-04-01 14:31:50|1179||1179||1179||1179||75
1648823550000|2022-04-01 14:32:30|||||||||2
1648823560000|2022-04-01 14:32:40|1178.5|1177.5|1178.5|1177|1178.5|1177.5|1178|1177|459
1648823600000|2022-04-01 14:33:20|1178|1176.5|1177.5|1176.5|1178|1177|1177.5|1176.5|1724
1648823620000|2022-04-01 14:33:40|||||||||122
1648823650000|2022-04-01 14:34:10|1178|1177|1178|1177|1178|1177.5|1177.5|1177|2006
1648823690000|2022-04-01 14:34:50|1178.5|1177.5|1178.5|1178|1179.5|1179|1178|1177|2817
1648823700000|2022-04-01 14:35:00|1179|1178.5|1179|1178|1179.5|1178.5|1178.5|1177.5|790
1648823720000|2022-04-01 14:35:20|||||||||420
1648823740000|2022-04-01 14:35:40||1178.5||1178||1178.5||1178|615
1648823750000|2022-04-01 14:35:50|||||||||350
1648823760000|2022-04-01 14:36:00|||||||||13
1648823770000|2022-04-01 14:36:10|1179.5|1178.5|1179.5|1178.5|1180|1178.5|1179|1178.5|602
1648823780000|2022-04-01 14:36:20|||||||||123
1648823800000|2022-04-01 14:36:40|1179|1178|1178|1177|1179.5|1178|1178|1177|1225
1648823810000|2022-04-01 14:36:50|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|361
1648823830000|2022-04-01 14:37:10|1177|1176|1177|1176|1177|1176|1176.5|1175.5|878
1648823870000|2022-04-01 14:37:50|1176.5|1175.5|1176|1175|1176.5|1175.5|1176|1175|1030
1648823880000|2022-04-01 14:38:00|1175.5|1174.5|1175|1174|1175.5|1174.5|1175|1173.5|252
1648823910000|2022-04-01 14:38:30|1175.5|1175|1176|1175|1176|1175|1175.5|1175|1785
1648823940000|2022-04-01 14:39:00|1175.5|1174.5|1175|1174.5|1176|1174.5|1175|1174.5|391
1648823950000|2022-04-01 14:39:10|1175.5|1175|1176|1175|1176|1175|1175|1174.5|272
1648823990000|2022-04-01 14:39:50|1176.5|1175.5|1177|1176|1177|1176.5|1176.5|1175.5|2470
1648824010000|2022-04-01 14:40:10|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177|1176.5|725
1648824030000|2022-04-01 14:40:30||1177||1176.5||1177||1176.5|124
1648824060000|2022-04-01 14:41:00|1177|1176|1177|1176.5|1177.5|1176.5|1177|1176|922
1648824080000|2022-04-01 14:41:20|1176.5|1176|1176.5|1175.5|1176.5|1176|1176.5|1175.5|280
1648824100000|2022-04-01 14:41:40|1176|1175|1175.5|1174.5|1176|1175|1175.5|1174.5|207
1648824150000|2022-04-01 14:42:30|1176|1175|1176.5|1175.5|1176.5|1176|1176|1174.5|1120
1648824210000|2022-04-01 14:43:30|1177|1176|1176.5|1176|1177|1176.5|1176.5|1176|612
1648824220000|2022-04-01 14:43:40||1175.5||1175.5||1175.5||1175.5|55
1648824230000|2022-04-01 14:43:50|1177|1176|1176.5|1176|1177|1176|1176.5|1176|273
1648824240000|2022-04-01 14:44:00||1175.5||1175.5||1175.5||1175.5|593
1648824260000|2022-04-01 14:44:20|1177|1176|1177|1176.5|1177|1176.5|1177|1176|553
1648824270000|2022-04-01 14:44:30|1176.5|1176|1176.5|1175.5|1176.5|1176|1176.5|1175.5|730
1648824300000|2022-04-01 14:45:00||1176||1176||1176||1175.5|0
1648824310000|2022-04-01 14:45:10|1176|1175.5|1176.5|1175.5|1176.5|1176|1176|1175.5|1922
1648824320000|2022-04-01 14:45:20|1176||1176.5||1176.5||1176||290
1648824330000|2022-04-01 14:45:30||1176||1175.5||1176||1175.5|0
1648824350000|2022-04-01 14:45:50||1176||1175.5||1176||1175.5|0
1648824460000|2022-04-01 14:47:40|||||||||176
1648824480000|2022-04-01 14:48:00|1177|1176|1178|1177.5|1178.5|1178|1177|1175.5|5790
1648824490000|2022-04-01 14:48:10|1177.5|1177|1177.5|1177|1178|1177.5|1177|1176.5|579
1648824500000|2022-04-01 14:48:20||1176.5||1176.5||1176.5||1176.5|16
1648824640000|2022-04-01 14:50:40||1177||1176.5||1177||1176.5|308
1648824650000|2022-04-01 14:50:50|1178|1177|1178|1177.5|1178|1177.5|1177.5|1177|1375
1648824660000|2022-04-01 14:51:00||1177||1177||1177||1176.5|159
1648824670000|2022-04-01 14:51:10|1177.5|1176.5|1178|1177|1178|1177|1177.5|1176.5|0
1648824680000|2022-04-01 14:51:20|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178.5|1177|708
1648824700000|2022-04-01 14:51:40|1179.5|1178|1179.5|1179|1180|1179.5|1179|1178|2066
1648824710000|2022-04-01 14:51:50||1178.5||1178.5||1178.5||1178.5|549
1648824730000|2022-04-01 14:52:10|1179|1178|1179.5|1178.5|1179.5|1178.5|1178|1177.5|4586
1648824750000|2022-04-01 14:52:30|1180|1179|1180|1179|1180|1179|1180|1179|1104
1648824760000|2022-04-01 14:52:40|1180.5|1179.5|1180|1179.5|1180.5|1179.5|1180|1179.5|223
1648824780000|2022-04-01 14:53:00|||||||||148
1648824790000|2022-04-01 14:53:10|1179.5|1179|1180|1179|1180|1179|1179.5|1179|1515
1648824800000|2022-04-01 14:53:20|1180.5|1179.5|1181.5|1180.5|1181.5|1180.5|1180.5|1179.5|1212
1648824830000|2022-04-01 14:53:50|1182|1181|1182|1181|1182|1181.5|1182|1181|308
1648824880000|2022-04-01 14:54:40|1181.5|1180.5|1181.5|1180.5|1181.5|1181|1181|1180.5|1805
1648824890000|2022-04-01 14:54:50|1182|1181|1182|1180.5|1182|1181|1182|1180.5|673
1648824910000|2022-04-01 14:55:10|1181.5|1180|1180.5|1179.5|1181.5|1180|1180.5|1179.5|967
1648824950000|2022-04-01 14:55:50|1181|1180|1181|1180|1181|1180.5|1180.5|1180|1000
1648824960000|2022-04-01 14:56:00|1180.5||1181||1181||1180.5||321
1648825000000|2022-04-01 14:56:40|||||||||1696
1648825010000|2022-04-01 14:56:50|||||||||43
1648825020000|2022-04-01 14:57:00|1181.5|1180.5|1182.5|1181.5|1182.5|1182|1181|1180.5|4705
1648825030000|2022-04-01 14:57:10|1182||1182.5||1182.5||1182||80
1648825040000|2022-04-01 14:57:20||1182||1181.5||1182||1181.5|2920
1648825050000|2022-04-01 14:57:30||1182||1181.5||1182||1181.5|192
1648825060000|2022-04-01 14:57:40|||||||||19
1648825090000|2022-04-01 14:58:10|1182|1182|1182.5|1181.5|1182.5|1182|1182|1181.5|403
1648825100000|2022-04-01 14:58:20|1183|1182|1183|1182|1183|1182|1183|1182|366
1648825120000|2022-04-01 14:58:40||1182.5||1182||1182.5||1182|1276
1648825130000|2022-04-01 14:58:50|1182.5|1181.5|1183|1182|1183|1182.5|1182|1181|3123
1648825160000|2022-04-01 14:59:20||1182.5||1182||1182.5||1182|0
1648825220000|2022-04-01 15:00:20|||||||||3
1648825230000|2022-04-01 15:00:30|1182.5|1181.5|1182.5|1182|1183|1182|1182.5|1181.5|1583
1648825240000|2022-04-01 15:00:40|||||||||74
1648825250000|2022-04-01 15:00:50|1182|1181.5|1181.5|1180.5|1182|1181.5|1181.5|1180.5|851
1648825260000|2022-04-01 15:01:00|1181|1180|1180|1178.5|1181.5|1180|1178.5|1178|16085
1648825270000|2022-04-01 15:01:10|1179.5|1179|1183|1182|1183|1182|1179.5|1178.5|8144
1648825310000|2022-04-01 15:01:50|1183.5|1182.5|1184.5|1183.5|1184.5|1183.5|1183.5|1182.5|4638
1648825320000|2022-04-01 15:02:00|1184|1183|1183.5|1182|1184|1183|1182.5|1182|4749
1648825330000|2022-04-01 15:02:10|1183|1181.5|1182.5|1181.5|1183|1182|1182|1181|694
1648825360000|2022-04-01 15:02:40|1183|1182|1184|1182.5|1184|1183|1183|1181.5|1822
1648825370000|2022-04-01 15:02:50|1183.5|1183|1183.5|1182.5|1183.5|1183.5|1183|1182|2144
1648825380000|2022-04-01 15:03:00|1183|1182|1183.5|1182.5|1183.5|1183|1183|1182|738
1648825390000|2022-04-01 15:03:10|1183|1182|1183|1182|1183|1182|1183|1181.5|352
1648825400000|2022-04-01 15:03:20|1182.5|1181|1182.5|1181|1182.5|1181|1182.5|1181|2
1648825410000|2022-04-01 15:03:30||1181.5||1181.5||1181.5||1181.5|0
1648825440000|2022-04-01 15:04:00|||||||||227
1648825460000|2022-04-01 15:04:20|1182||1182.5||1182.5||1182||174
1648825480000|2022-04-01 15:04:40|1183|1182|1183|1182.5|1183.5|1183|1183|1182|1724
1648825490000|2022-04-01 15:04:50||1182||1182||1182||1182|1252
1648825510000|2022-04-01 15:05:10|||||||||342
1648825550000|2022-04-01 15:05:50|1182.5|1182.5|1183.5|1182.5|1183.5|1183|1182.5|1182|1731
1648825560000|2022-04-01 15:06:00|||||||||580
1648825570000|2022-04-01 15:06:10|1183|1182|1182.5|1182|1183|1182|1182.5|1182|1752
1648825580000|2022-04-01 15:06:20|1183||1183||1183||1183||219
1648825630000|2022-04-01 15:07:10|1183.5|1182.5|1183|1182.5|1183.5|1182.5|1183|1182|838
1648825640000|2022-04-01 15:07:20|1182.5|1181.5|1182.5|1182|1182.5|1182|1182.5|1181.5|1278
1648825650000|2022-04-01 15:07:30|1182|1181.5|1182|1181|1182|1181.5|1182|1181|280
1648825660000|2022-04-01 15:07:40||1180.5||1181||1181||1180.5|0
1648825680000|2022-04-01 15:08:00|1181.5||1182||1182||1181.5||0
1648825690000|2022-04-01 15:08:10||1181.5||1181.5||1181.5||1181.5|500
1648825710000|2022-04-01 15:08:30|1182.5|1182|1182.5|1181.5|1182.5|1182|1182|1181.5|567
1648825740000|2022-04-01 15:09:00|1183|1182|1182.5|1182|1183|1182.5|1182.5|1181.5|1569
1648825750000|2022-04-01 15:09:10|||||||||33
1648825760000|2022-04-01 15:09:20|||||||||43
1648825770000|2022-04-01 15:09:30|1183|1182.5|1182.5|1182|1183|1182.5|1182.5|1182|198
1648825840000|2022-04-01 15:10:40|||||||||200
1648825860000|2022-04-01 15:11:00|1183|1182.5|1183|1182|1183|1182.5|1183|1182|2029
1648825870000|2022-04-01 15:11:10|1183.5|1182.5|1183|1182.5|1183.5|1183|1183|1182|3806
1648825880000|2022-04-01 15:11:20|1182.5|1182|1183.5|1182.5|1183.5|1182.5|1182.5|1182|2166
1648825890000|2022-04-01 15:11:30|1183|1182|1183|1182|1183|1182.5|1183|1181.5|1775
1648825930000|2022-04-01 15:12:10|||||||||3
1648825940000|2022-04-01 15:12:20|||||||||43
1648825950000|2022-04-01 15:12:30|1182.5|1181.5|1181.5|1180.5|1182.5|1181.5|1181.5|1180|1333
1648825960000|2022-04-01 15:12:40|1181||1181||1181||1181||193
1648825970000|2022-04-01 15:12:50|||||||||41
1648825980000|2022-04-01 15:13:00|||||||||16
1648825990000|2022-04-01 15:13:10|1180.5|1180|1180.5|1180|1180.5|1180|1180.5|1180|1029
1648826000000|2022-04-01 15:13:20|1180|1179.5|1180.5|1179.5|1180.5|1180|1180|1179|1300
1648826020000|2022-04-01 15:13:40|1180||1180||1180||1180||0
1648826030000|2022-04-01 15:13:50|||||||||114
1648826040000|2022-04-01 15:14:00|1179.5|1179|1178|1177.5|1179.5|1179|1178|1177.5|1019
1648826050000|2022-04-01 15:14:10||1177||1177||1177||1177|1903
1648826090000|2022-04-01 15:14:50|||||||||140
1648826100000|2022-04-01 15:15:00|||||||||122
1648826190000|2022-04-01 15:16:30|1178.5|1177.5|1179|1178|1179|1178.5|1178.5|1177.5|5653
1648826200000|2022-04-01 15:16:40|1178.5|1177.5|1178.5|1177.5|1178.5|1178|1178.5|1177.5|140
1648826220000|2022-04-01 15:17:00|1179|1178|1179|1178|1179|1178|1179|1178|346
1648826290000|2022-04-01 15:18:10|||||||||195
1648826300000|2022-04-01 15:18:20|1178.5|1177.5|1178|1177|1178.5|1178|1178|1176.5|1838
1648826330000|2022-04-01 15:18:50|||||||||190
1648826350000|2022-04-01 15:19:10|1177.5||1178||1178||1177.5||294
1648826370000|2022-04-01 15:19:30|1177.5|1177.5|1179|1178|1179|1178|1177.5|1177.5|5021
1648826380000|2022-04-01 15:19:40|1178.5|1178.5|1178.5|1178|1178.5|1178.5|1178.5|1178|414
1648826390000|2022-04-01 15:19:50||1177.5||1178||1178||1177.5|2703
1648826410000|2022-04-01 15:20:10|1179||1179||1179||1179||172
1648826440000|2022-04-01 15:20:40|1179.5|1178.5|1180|1179|1180|1179.5|1179|1178|4006
1648826450000|2022-04-01 15:20:50|1179.5||1179.5||1179.5||1179.5||303
1648826460000|2022-04-01 15:21:00|||||||||11
1648826500000|2022-04-01 15:21:40|||||||||449
1648826520000|2022-04-01 15:22:00|||||||||582
1648826530000|2022-04-01 15:22:10|1179|1178.5|1179|1178|1179|1179|1179|1178|251
1648826540000|2022-04-01 15:22:20|||||||||356
1648826580000|2022-04-01 15:23:00|1178.5||1178.5||1178.5||1178.5||224
1648826600000|2022-04-01 15:23:20|1178|1177|1178.5|1177.5|1178.5|1178|1178|1177|1623
1648826620000|2022-04-01 15:23:40|||||||||14
1648826630000|2022-04-01 15:23:50|||||||||374
1648826650000|2022-04-01 15:24:10|||||||||54
1648826660000|2022-04-01 15:24:20|1178|1178|1178.5|1177.5|1178.5|1178|1178|1177.5|512
1648826670000|2022-04-01 15:24:30|||||||||58
1648826700000|2022-04-01 15:25:00|1178|1177|1177.5|1176.5|1178|1177|1177.5|1176.5|1312
1648826710000|2022-04-01 15:25:10|1177||1177.5||1177.5||1177||667
1648826720000|2022-04-01 15:25:20|1177|1176|1177|1176|1177.5|1176.5|1176.5|1176|5740
1648826730000|2022-04-01 15:25:30|1177.5|1176.5|1177|1176|1177.5|1177|1177|1176|2301
1648826740000|2022-04-01 15:25:40|1176.5||1177||1177||1176.5||0
1648826750000|2022-04-01 15:25:50|1176.5||1176.5||1176.5||1176.5||0
1648826760000|2022-04-01 15:26:00|||||||||690
1648826780000|2022-04-01 15:26:20||1175.5||1175.5||1175.5||1175.5|566
1648826790000|2022-04-01 15:26:30|1176|1175|1176|1175|1176|1175|1176|1175|165
1648826800000|2022-04-01 15:26:40|1175.5|1174.5|1175.5|1174|1175.5|1174.5|1175.5|1174|122
1648826820000|2022-04-01 15:27:00|1175|1173.5|1175.5|1174.5|1175.5|1174.5|1174|1173|41031
1648826840000|2022-04-01 15:27:20|1176|1175|1176|1175.5|1176|1175.5|1176|1175|2733
1648826850000|2022-04-01 15:27:30||1175||1175||1175.5||1175|224
1648826870000|2022-04-01 15:27:50|1176.5|1175.5|1177|1176|1177|1176|1176|1175.5|7810
1648826880000|2022-04-01 15:28:00||1176.5||1176||1176.5||1176|10
1648826890000|2022-04-01 15:28:10|||||||||1122
1648826910000|2022-04-01 15:28:30|1176.5|1175.5|1176.5|1175.5|1176.5|1176|1176.5|1175.5|1893
1648826920000|2022-04-01 15:28:40|1176|1175|1176|1175|1176|1175|1176|1174|227
1648826930000|2022-04-01 15:28:50|||||||||72
1648826940000|2022-04-01 15:29:00|1175.5|1174|1175.5|1174.5|1175.5|1174.5|1175.5|1174|2475
1648826960000|2022-04-01 15:29:20|1176|1175|1176|1175|1176|1175|1176|1175|2224
1648826970000|2022-04-01 15:29:30|1176.5|1175.5|1176|1175|1176.5|1175.5|1176|1175|2964
1648826990000|2022-04-01 15:29:50|1176.5|1175.5|1178|1176.5|1178|1176.5|1176.5|1175.5|2093
1649055620000|2022-04-04 07:00:20|1200.5|1184|1185.5|1181|1200.5|1185|1185.5|1180.5|14198
1649055630000|2022-04-04 07:00:30|1185|1180.5|1183|1180.5|1185.5|1180.5|1183|1180.5|609
1649055640000|2022-04-04 07:00:40|1183.5|1181|1191.5|1185.5|1195.5|1188.5|1183.5|1181|1016
1649055650000|2022-04-04 07:00:50|1192|1186.5|1192.5|1187|1193.5|1187|1190.5|1185.5|0
1649055660000|2022-04-04 07:01:00|1192||1191.5||1193||1191.5||1761
1649055670000|2022-04-04 07:01:10|1192||1191||1192.5||1191||1
1649055680000|2022-04-04 07:01:20|1191.5||1191||1191.5||1191||0
1649055710000|2022-04-04 07:01:50|1191.5|1190|1197|1193|1198.5|1194|1191.5|1190|3488
1649055720000|2022-04-04 07:02:00|1196.5|1192|1196.5|1193|1196.5|1193.5|1196.5|1191.5|0
1649055730000|2022-04-04 07:02:10|1196|1192.5|1196|1192.5|1196.5|1192.5|1195.5|1191|924
1649055750000|2022-04-04 07:02:30|1199.5|1193.5|1199.5|1195|1200|1195.5|1199|1193.5|298
1649055760000|2022-04-04 07:02:40|1198.5||1198.5||1199.5||1198.5||0
1649055770000|2022-04-04 07:02:50|1198|1194.5|1196.5|1192.5|1198|1194.5|1196|1192|899
1649055780000|2022-04-04 07:03:00|1196|1192|1197|1193.5|1197.5|1194.5|1195|1192|2205
1649055790000|2022-04-04 07:03:10|1198|1194|1198|1195|1198|1195|1198|1194|0
1649055800000|2022-04-04 07:03:20|1197|1194|1197|1193.5|1197|1194.5|1197|1193|0
1649055810000|2022-04-04 07:03:30|||||||||213
1649055820000|2022-04-04 07:03:40|1194.5|1194.5|1197|1193|1197|1194.5|1194.5|1193|613
1649055830000|2022-04-04 07:03:50|1198|1193.5|1201|1198|1202|1198|1198|1193.5|1977
1649055840000|2022-04-04 07:04:00|1201.5|1196.5|1201.5|1198.5|1202|1198.5|1201.5|1196.5|0
1649055850000|2022-04-04 07:04:10|1201|1198|1201|1198|1201|1198.5|1200.5|1198|31
1649055860000|2022-04-04 07:04:20||1198.5||1198.5||1198.5||1198.5|0
1649055870000|2022-04-04 07:04:30|||||||||9
1649055880000|2022-04-04 07:04:40|1200.5|1198|1200|1198|1200.5|1198|1200|1198|457
1649055890000|2022-04-04 07:04:50|1199.5|1196.5|1197.5|1195|1199.5|1198|1197.5|1195|1003
1649055900000|2022-04-04 07:05:00|1197|1193.5|1196.5|1194|1197|1194|1196.5|1193|239
1649055920000|2022-04-04 07:05:20|1196||1196.5||1196.5||1196||0
1649055930000|2022-04-04 07:05:30|1196|1193|1194.5|1191|1196|1193|1194.5|1190.5|360
1649055960000|2022-04-04 07:06:00|||||||||166
1649055970000|2022-04-04 07:06:10|1194||1193.5||1194||1193.5||0
1649055980000|2022-04-04 07:06:20|1193|1190|1190.5|1187.5|1193|1190|1190.5|1187|634
1649055990000|2022-04-04 07:06:30||1188||1188||1188||1188|0
1649056020000|2022-04-04 07:07:00|||||||||900
1649056040000|2022-04-04 07:07:20|||||||||3
1649056060000|2022-04-04 07:07:40|||||||||15
1649056070000|2022-04-04 07:07:50|||||||||1921
1649056080000|2022-04-04 07:08:00|||||||||62
1649056140000|2022-04-04 07:09:00|1191|1188.5|1192|1189.5|1192|1190|1191|1188.5|1008
1649056150000|2022-04-04 07:09:10|1191|1190|1192|1190|1192|1190|1191|1190|343
1649056160000|2022-04-04 07:09:20|1192.5|1190.5|1193|1191|1194.5|1191.5|1192|1190|1169
1649056180000|2022-04-04 07:09:40||1191.5||1191.5||1191.5||1191.5|0
1649056190000|2022-04-04 07:09:50|1194|1192|1194.5|1192.5|1194.5|1192.5|1194|1192|342
1649056200000|2022-04-04 07:10:00|1195|1192|1194.5|1192|1195|1193|1193.5|1192|151
1649056210000|2022-04-04 07:10:10||1192.5||1192.5||1192.5||1192.5|0
1649056220000|2022-04-04 07:10:20||1192||1192||1192.5||1192|176
1649056280000|2022-04-04 07:11:20|1194|1191.5|1196|1194|1196|1195|1192.5|1191.5|6327
1649056290000|2022-04-04 07:11:30|1195||1195||1195||1195||1
1649056300000|2022-04-04 07:11:40|1196||1196||1196||1196||120
1649056330000|2022-04-04 07:12:10|1195.5|1194.5|1192.5|1191|1195.5|1194.5|1192|1191|592
1649056340000|2022-04-04 07:12:20|1193|1191.5|1193|1191.5|1193|1191.5|1193|1191.5|0
1649056360000|2022-04-04 07:12:40|1193.5|1192|1193.5|1191.5|1193.5|1192.5|1193.5|1191.5|552
1649056370000|2022-04-04 07:12:50|1193|1191|1192|1189.5|1193|1191|1191|1189|547
1649056380000|2022-04-04 07:13:00|1191.5|1191|1191.5|1190.5|1192|1191|1190|1188|1288
1649056390000|2022-04-04 07:13:10|1192|1191|1192|1190.5|1192|1191|1191|1190.5|593
1649056400000|2022-04-04 07:13:20|1191.5|1191|1191|1189.5|1191.5|1191|1191|1189.5|300
1649056410000|2022-04-04 07:13:30|1190.5|1188.5|1190|1188|1190.5|1188.5|1190|1188|283
1649056430000|2022-04-04 07:13:50|1189.5|1188.5|1189.5|1187.5|1190.5|1189.5|1188.5|1187|1983
1649056440000|2022-04-04 07:14:00|1189|1187|1187.5|1186.5|1189|1187|1187|1185.5|195
1649056450000|2022-04-04 07:14:10|1187|1187|1188.5|1187|1188.5|1187|1187|1186.5|805
1649056460000|2022-04-04 07:14:20|1188|1186.5|1187.5|1186.5|1188.5|1187|1187.5|1186.5|100
1649056480000|2022-04-04 07:14:40|1187|1186|1187|1186|1187.5|1186|1187|1185.5|285
1649056490000|2022-04-04 07:14:50|1187.5|1185|1187|1185|1187.5|1185|1186|1184|631
1649056500000|2022-04-04 07:15:00||1185.5||1185||1185.5||1185|2
1649056510000|2022-04-04 07:15:10|1186.5|1185.5|1185.5|1184|1186.5|1185.5|1185.5|1184|286
1649056530000|2022-04-04 07:15:30||1184.5||1184.5||1184.5||1184.5|0
1649056540000|2022-04-04 07:15:40|1185|1184|1185.5|1184|1185.5|1184.5|1185|1183.5|531
1649056550000|2022-04-04 07:15:50|1185|1183.5|1185.5|1184.5|1185.5|1184.5|1184.5|1183|0
1649056560000|2022-04-04 07:16:00|1186.5|1185|1186|1184.5|1187|1185.5|1185|1184|1341
1649056570000|2022-04-04 07:16:10|1185.5|1184|1186|1184.5|1186|1184.5|1185.5|1184|43
1649056590000|2022-04-04 07:16:30|1186.5|1185.5|1186.5|1185|1186.5|1186|1186|1184.5|528
1649056600000|2022-04-04 07:16:40|1187|1185.5|1188.5|1187|1188.5|1187.5|1187|1185.5|2689
1649056610000|2022-04-04 07:16:50||1187.5||1187||1187.5||1186.5|73
1649056620000|2022-04-04 07:17:00||1187.5||1187||1187.5||1187|0
1649056630000|2022-04-04 07:17:10|1189|1187.5|1190.5|1188.5|1190.5|1188.5|1189|1187.5|289
1649056640000|2022-04-04 07:17:20|1190||1190||1190||1190||0
1649056660000|2022-04-04 07:17:40|1189.5||1190||1190||1189.5||26
1649056680000|2022-04-04 07:18:00|1189.5|1189|1190|1188.5|1190|1189|1189.5|1188.5|268
1649056690000|2022-04-04 07:18:10||1189||1189||1189||1189|0
1649056710000|2022-04-04 07:18:30|1189.5|1188.5|1190|1189|1190|1189|1189.5|1188.5|102
1649056720000|2022-04-04 07:18:40|1189.5|1188.5|1190|1188.5|1190|1188.5|1189.5|1188.5|160
1649056730000|2022-04-04 07:18:50|1189.5||1190||1190||1189||58
1649056740000|2022-04-04 07:19:00|1189.5|1187.5|1188.5|1187|1189.5|1188.5|1188.5|1187|527
1649056770000|2022-04-04 07:19:30||1187.5||1187.5||1187.5||1187.5|0
1649056790000|2022-04-04 07:19:50|1189|1188|1190.5|1189|1190.5|1189|1189|1188|679
1649056800000|2022-04-04 07:20:00|1189.5||1190.5||1190.5||1189.5||45
1649056810000|2022-04-04 07:20:10|1190||1189.5||1190||1189.5||166
1649056820000|2022-04-04 07:20:20|1189|1188|1189|1187.5|1189|1188|1189|1187.5|108
1649056850000|2022-04-04 07:20:50|1188.5|1187|1188.5|1186.5|1189|1187|1188.5|1186.5|246
1649056860000|2022-04-04 07:21:00|1188|1186|1187|1186|1188|1186|1187|1186|174
1649056870000|2022-04-04 07:21:10|1186.5|1185.5|1189|1187.5|1189|1187.5|1186.5|1184.5|983
1649056880000|2022-04-04 07:21:20|1188.5|1187|1189|1188|1189|1188|1188|1187|166
1649056890000|2022-04-04 07:21:30|1188.5|1187|1189|1187.5|1189|1188|1188|1187|697
1649056920000|2022-04-04 07:22:00|1189.5|1188|1189|1188|1190|1189|1189|1187.5|2686
1649056930000|2022-04-04 07:22:10|1189.5|1188.5|1189.5|1188|1189.5|1188.5|1189.5|1188|171
1649056940000|2022-04-04 07:22:20|1189|1187.5|1189|1187.5|1189|1187.5|1188.5|1187.5|127
1649056960000|2022-04-04 07:22:40|1188.5|1187|1188|1187|1188.5|1187|1188|1187|683
1649056970000|2022-04-04 07:22:50|1188.5||1188.5||1189||1188.5||0
1649056980000|2022-04-04 07:23:00|1188||1189||1189||1188||88
1649057000000|2022-04-04 07:23:20|1188.5||1188||1188.5||1188||9
1649057040000|2022-04-04 07:24:00|1189|1187.5|1189|1187|1189|1187.5|1189|1187|137
1649057050000|2022-04-04 07:24:10|1188.5|1186.5|1187|1185.5|1188.5|1186.5|1186|1185|801
1649057060000|2022-04-04 07:24:20|1186.5|1184.5|1186|1184.5|1186.5|1184.5|1185.5|1184|113
1649057090000|2022-04-04 07:24:50|1187|1185|1187|1185.5|1187|1185.5|1187|1184.5|215
1649057130000|2022-04-04 07:25:30|1186|1185|1185|1184|1186|1185|1184.5|1183.5|1019
1649057170000|2022-04-04 07:26:10||1184.5||1184.5||1184.5||1184.5|0
1649057180000|2022-04-04 07:26:20|1185.5|1184|1185.5|1185|1185.5|1185|1185.5|1184|956
1649057190000|2022-04-04 07:26:30||1184||1184||1184||1184|112
1649057220000|2022-04-04 07:27:00|1185|1183.5|1184.5|1183|1185|1183.5|1184.5|1183|191
1649057260000|2022-04-04 07:27:40|1185|1183.5|1186|1185|1186|1185|1185|1183.5|756
1649057270000|2022-04-04 07:27:50|1185.5|1184.5|1185.5|1184|1186|1184.5|1184.5|1184|446
1649057280000|2022-04-04 07:28:00||1184.5||1184.5||1184.5||1184.5|0
1649057310000|2022-04-04 07:28:30|1186|1185|1187.5|1186|1187.5|1186|1186|1185|1372
1649057320000|2022-04-04 07:28:40|1187||1187||1187||1187||0
1649057340000|2022-04-04 07:29:00||1186.5||1186||1186.5||1186|0
1649057350000|2022-04-04 07:29:10|1186.5|1185|1187|1186|1187|1186|1186|1185|370
1649057370000|2022-04-04 07:29:30|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|290
1649057390000|2022-04-04 07:29:50|1187|1185.5|1187|1185.5|1187|1186.5|1187|1185.5|365
1649057400000|2022-04-04 07:30:00|1187.5|1186|1187.5|1186.5|1187.5|1186.5|1187.5|1186|55
1649057410000|2022-04-04 07:30:10|1188.5|1187|1188|1187|1188.5|1187|1188|1187|308
1649057420000|2022-04-04 07:30:20|1188.5|1187.5|1188.5|1187|1188.5|1187.5|1188.5|1187|49
1649057440000|2022-04-04 07:30:40||1187.5||1187.5||1187.5||1187.5|94
1649057450000|2022-04-04 07:30:50||1187||1187.5||1187.5||1187|1
1649057460000|2022-04-04 07:31:00|1189.5|1188|1190|1189|1190|1189|1189|1187.5|1389
1649057470000|2022-04-04 07:31:10|1189.5|1189.5|1190.5|1189.5|1190.5|1189.5|1189.5|1189.5|228
1649057480000|2022-04-04 07:31:20|1190|1189|1190|1189|1190|1189|1190|1189|221
1649057490000|2022-04-04 07:31:30|1189.5|1188|1190|1189|1190|1189|1189.5|1188|441
1649057500000|2022-04-04 07:31:40|1190.5|1188.5|1191|1189.5|1191|1190|1190.5|1188.5|1122
1649057520000|2022-04-04 07:32:00|1190.5|1189|1190|1189|1191|1189.5|1189.5|1188|786
1649057530000|2022-04-04 07:32:10|||||||||845
1649057540000|2022-04-04 07:32:20|1190.5|1189.5|1190.5|1189.5|1191|1189.5|1190.5|1189.5|19
1649057550000|2022-04-04 07:32:30|1191||1191||1191||1191||0
1649057560000|2022-04-04 07:32:40||1190||1190||1190||1190|98
1649057580000|2022-04-04 07:33:00|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|159
1649057600000|2022-04-04 07:33:20|1191|1189|1190.5|1188.5|1191|1189|1190.5|1188.5|83
1649057630000|2022-04-04 07:33:50||1189||1188.5||1189||1188.5|0
1649057640000|2022-04-04 07:34:00|1190|1188|1189.5|1187.5|1190|1188|1189.5|1187.5|179
1649057660000|2022-04-04 07:34:20|||||||||8
1649057700000|2022-04-04 07:35:00|1189|1188|1190.5|1189|1190.5|1189.5|1189|1188|1149
1649057730000|2022-04-04 07:35:30||1189.5||1189.5||1189.5||1189.5|0
1649057750000|2022-04-04 07:35:50||1189||1189||1189||1189|0
1649057760000|2022-04-04 07:36:00|1190|1188.5|1188.5|1187.5|1190|1188.5|1188.5|1187.5|757
1649057770000|2022-04-04 07:36:10|1189|1188|1189|1187.5|1189|1188.5|1189|1187.5|422
1649057820000|2022-04-04 07:37:00|1188.5||1189||1189||1188.5||99
1649057830000|2022-04-04 07:37:10|1188.5||1188.5||1188.5||1188.5||43
1649057840000|2022-04-04 07:37:20|1188|1186.5|1187.5|1186|1188|1187.5|1187.5|1186|310
1649057880000|2022-04-04 07:38:00|1187||1187.5||1187.5||1187||43
1649057890000|2022-04-04 07:38:10|1188|1187|1188|1186.5|1188|1187|1188|1186.5|606
1649057910000|2022-04-04 07:38:30|1187.5|1186|1187.5|1186|1187.5|1186|1187.5|1186|0
1649057940000|2022-04-04 07:39:00|1187||1186.5||1187||1186.5||0
1649057960000|2022-04-04 07:39:20|1186|1184.5|1185|1183.5|1186|1184.5|1184.5|1183|1002
1649057990000|2022-04-04 07:39:50||1184||1184||1184||1184|0
1649058000000|2022-04-04 07:40:00||1183.5||1183.5||1183.5||1183.5|0
1649058010000|2022-04-04 07:40:10|1184.5|1183|1184|1182.5|1184.5|1183|1182.5|1181|16039
1649058020000|2022-04-04 07:40:20|1184.5|1183|1184.5|1183.5|1184.5|1183.5|1184.5|1183|201
1649058030000|2022-04-04 07:40:30|1184||1184.5||1184.5||1184||450
1649058040000|2022-04-04 07:40:40|1185|1184|1184|1183.5|1185|1184|1184|1183.5|3912
1649058060000|2022-04-04 07:41:00|||||||||167
1649058070000|2022-04-04 07:41:10|1183.5|1183|1184|1183|1184|1183|1183.5|1183|497
1649058080000|2022-04-04 07:41:20|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|314
1649058110000|2022-04-04 07:41:50|||||||||6
1649058200000|2022-04-04 07:43:20|1184|1183|1184|1183|1184.5|1183|1184|1183|608
1649058220000|2022-04-04 07:43:40|1183.5|1182|1183.5|1182|1183.5|1182|1183.5|1182|396
1649058240000|2022-04-04 07:44:00|1183|1181.5|1182.5|1181|1183|1182|1182|1180.5|779
1649058270000|2022-04-04 07:44:30|1181.5||1181.5||1181.5||1181.5||0
1649058290000|2022-04-04 07:44:50||1180.5||1180.5||1180.5||1180.5|2016
1649058340000|2022-04-04 07:45:40|1182|1181|1180.5|1179.5|1182.5|1181|1180.5|1179.5|1087
1649058430000|2022-04-04 07:47:10|1180|1179|1180|1179|1180|1179.5|1180|1179|234
1649058440000|2022-04-04 07:47:20||1178.5||1178.5||1178.5||1178.5|0
1649058450000|2022-04-04 07:47:30||1179||1179||1179||1179|539
1649058560000|2022-04-04 07:49:20|1179.5||1179.5||1179.5||1179.5||94
1649058620000|2022-04-04 07:50:20|1179|1178|1180.5|1179.5|1180.5|1179.5|1178|1177|5191
1649058640000|2022-04-04 07:50:40|||||||||100
1649058680000|2022-04-04 07:51:20|1181|1180|1181.5|1180.5|1181.5|1180.5|1181|1180|986
1649058710000|2022-04-04 07:51:50|1181|1179.5|1181|1179.5|1181|1180.5|1180.5|1179.5|1388
1649058740000|2022-04-04 07:52:20|1180.5|1178.5|1179.5|1178.5|1180.5|1179|1179.5|1178|324
1649058750000|2022-04-04 07:52:30|1180||1180||1180||1180||0
1649058820000|2022-04-04 07:53:40|1179.5|1179|1179.5|1178.5|1179.5|1179|1179.5|1178.5|0
1649058860000|2022-04-04 07:54:20|1180|1179|1180|1179|1180|1179|1180|1179|26
1649058890000|2022-04-04 07:54:50|1180.5|1179.5|1180|1179|1181|1180|1180|1179|2992
1649058900000|2022-04-04 07:55:00|1179.5|1178.5|1179.5|1178.5|1179.5|1179|1179.5|1178.5|554
1649058910000|2022-04-04 07:55:10|1180||1180||1180||1180||0
1649058960000|2022-04-04 07:56:00||1179||1178.5||1179||1178.5|0
1649059080000|2022-04-04 07:58:00|1179.5|1178|1178|1177|1179.5|1178|1178|1177|377
1649059100000|2022-04-04 07:58:20|1179|1177.5|1179|1178|1179|1178|1179|1177.5|251
1649059130000|2022-04-04 07:58:50|||||||||4
1649059140000|2022-04-04 07:59:00|1179.5|1178.5|1180|1179|1180|1179|1179.5|1178.5|1631
1649059200000|2022-04-04 08:00:00|1180.5|1179.5|1181.5|1180.5|1181.5|1180.5|1180.5|1179.5|2702
1649059240000|2022-04-04 08:00:40|1182|1181|1183|1181.5|1183|1182|1182|1181|2947
1649059250000|2022-04-04 08:00:50|1182.5||1182.5||1182.5||1182.5||0
1649059290000|2022-04-04 08:01:30|1182|1180.5|1182|1180.5|1182.5|1180.5|1182|1180.5|1058
1649059300000|2022-04-04 08:01:40|1182.5|1181|1182.5|1181|1182.5|1181|1182.5|1181|0
1649059320000|2022-04-04 08:02:00|1183|1181.5|1183.5|1182.5|1183.5|1182.5|1183|1181.5|416
1649059340000|2022-04-04 08:02:20|1183|1182|1183.5|1182|1183.5|1182.5|1183|1181.5|780
1649059350000|2022-04-04 08:02:30|1183|1181.5|1182.5|1180.5|1183|1181.5|1182.5|1180.5|219
1649059360000|2022-04-04 08:02:40|1182||1181.5||1182||1181.5||0
1649059370000|2022-04-04 08:02:50|1182||1181.5||1182||1181.5||0
1649059410000|2022-04-04 08:03:30|1180.5|1179.5|1181.5|1180.5|1181.5|1180.5|1180.5|1179.5|200
1649059500000|2022-04-04 08:05:00|||||||||70
1649059510000|2022-04-04 08:05:10|1180.5|1179.5|1181|1180|1181.5|1180.5|1180.5|1179.5|352
1649059530000|2022-04-04 08:05:30|||||||||82
1649059540000|2022-04-04 08:05:40|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|28
1649059650000|2022-04-04 08:07:30|||||||||41
1649059800000|2022-04-04 08:10:00|||||||||60
1649059810000|2022-04-04 08:10:10|1181|1179.5|1179.5|1178|1181|1179.5|1179.5|1178|651
1649059870000|2022-04-04 08:11:10|1180|1179|1180.5|1178.5|1180.5|1179|1179.5|1178.5|448
1649059890000|2022-04-04 08:11:30|1180|1178|1179.5|1178|1180.5|1178|1179.5|1178|20
1649059910000|2022-04-04 08:11:50|||||||||80
1649060000000|2022-04-04 08:13:20|1180|1178.5|1182.5|1181.5|1183|1182|1179.5|1178.5|13386
1649060010000|2022-04-04 08:13:30|1182||1182.5||1182.5||1182||173
1649060040000|2022-04-04 08:14:00|1183|1182|1182.5|1181.5|1183|1182|1182.5|1181.5|649
1649060050000|2022-04-04 08:14:10|1182|1181|1182|1181|1182|1181|1182|1181|1257
1649060070000|2022-04-04 08:14:30|||||||||167
1649060080000|2022-04-04 08:14:40|||||||||132
1649060100000|2022-04-04 08:15:00|1181.5||1182||1182||1181.5||0
1649060110000|2022-04-04 08:15:10|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|17
1649060120000|2022-04-04 08:15:20|1182|1181|1182|1180.5|1182|1181|1182|1180.5|461
1649060150000|2022-04-04 08:15:50|1181.5|1180|1181|1179.5|1181.5|1180.5|1180.5|1179|462
1649060360000|2022-04-04 08:19:20||1180||1179.5||1180||1179.5|0
1649060550000|2022-04-04 08:22:30||1180||1180||1180||1180|0
1649060560000|2022-04-04 08:22:40|1182|1180.5|1182.5|1181|1182.5|1181|1182|1180.5|1150
1649060620000|2022-04-04 08:23:40|1183|1181.5|1184.5|1183.5|1185.5|1184|1183|1181.5|14011
1649060630000|2022-04-04 08:23:50|1184||1184.5||1184.5||1184||110
1649060640000|2022-04-04 08:24:00|1184||1184.5||1184.5||1184||28
1649060670000|2022-04-04 08:24:30|1184|1183|1184|1183|1184|1183|1183.5|1183|1377
1649060680000|2022-04-04 08:24:40|1184.5||1184||1184.5||1184||0
1649060760000|2022-04-04 08:26:00|1183.5||1183.5||1183.5||1183.5||88
1649060780000|2022-04-04 08:26:20||1182||1182||1182||1182|242
1649060820000|2022-04-04 08:27:00|||||||||13
1649060850000|2022-04-04 08:27:30|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.5|362
1649060900000|2022-04-04 08:28:20|1183.5|1182|1183|1182|1183.5|1182.5|1183|1182|721
1649060950000|2022-04-04 08:29:10|||||||||41
1649060980000|2022-04-04 08:29:40|||||||||170
1649060990000|2022-04-04 08:29:50|1183.5|1182.5|1184|1182.5|1184|1182.5|1183.5|1182.5|227
1649061000000|2022-04-04 08:30:00|1184.5|1183|1184|1183|1184.5|1183|1184|1183|115
1649061020000|2022-04-04 08:30:20|1183.5|1182.5|1182|1181|1183.5|1183|1182|1181|775
1649061070000|2022-04-04 08:31:10||1181.5||1181.5||1181.5||1181.5|0
1649061080000|2022-04-04 08:31:20|1181.5|1181|1180.5|1179.5|1181.5|1181|1180.5|1179.5|807
1649061110000|2022-04-04 08:31:50|1181|1180|1182|1180.5|1183|1181|1181|1180|799
1649061120000|2022-04-04 08:32:00|1181|1180|1181|1180|1181|1180|1181|1180|0
1649061130000|2022-04-04 08:32:10|1180.5|1179.5|1181|1179.5|1181|1179.5|1180.5|1179.5|129
1649061150000|2022-04-04 08:32:30|1180.5||1180.5||1181||1180.5||0
1649061170000|2022-04-04 08:32:50|1181|1180|1182|1180.5|1182|1180.5|1181|1180|437
1649061190000|2022-04-04 08:33:10|1182.5|1181|1183|1182|1183|1182|1182.5|1181|308
1649061200000|2022-04-04 08:33:20||1182.5||1182||1182.5||1182|1604
1649061210000|2022-04-04 08:33:30|1182.5|1181.5|1182|1181|1182.5|1181.5|1182|1181|76
1649061330000|2022-04-04 08:35:30|1181.5|1180.5|1181|1180|1182|1181|1180.5|1179.5|784
1649061340000|2022-04-04 08:35:40|1180.5||1180.5||1180.5||1180.5||0
1649061350000|2022-04-04 08:35:50|1180|1179.5|1180|1178|1180|1179.5|1179.5|1178|420
1649061360000|2022-04-04 08:36:00|1179.5|1177.5|1179|1177.5|1179.5|1177.5|1178.5|1177.5|534
1649061370000|2022-04-04 08:36:10|1178.5|1177|1178|1176.5|1178.5|1177|1178|1176.5|107
1649061380000|2022-04-04 08:36:20||1176||1176||1176||1176|0
1649061430000|2022-04-04 08:37:10||1176.5||1176.5||1176.5||1176.5|0
1649061460000|2022-04-04 08:37:40|1177.5|1176|1177|1176|1177.5|1176|1177|1176|592
1649061480000|2022-04-04 08:38:00|1178|1176.5|1180.5|1179|1180.5|1180|1178|1176|1491
1649061490000|2022-04-04 08:38:10|1180|1178.5|1179.5|1178|1180|1178.5|1179|1178|555
1649061500000|2022-04-04 08:38:20|1179|1177.5|1179|1177.5|1179|1177.5|1179|1177.5|0
1649061510000|2022-04-04 08:38:30|1179.5|1178|1180.5|1179|1180.5|1179|1179.5|1178|249
1649061520000|2022-04-04 08:38:40|1180||1180.5||1180.5||1180||0
1649061540000|2022-04-04 08:39:00|1180|1178|1179.5|1178|1180.5|1178|1179.5|1178|249
1649061550000|2022-04-04 08:39:10|1180||1180||1180||1180||0
1649061770000|2022-04-04 08:42:50|1179.5||1179.5||1179.5||1179.5||0
1649061780000|2022-04-04 08:43:00|1180||1180||1180||1180||0
1649061820000|2022-04-04 08:43:40||1178.5||1178||1178.5||1178|38
1649061840000|2022-04-04 08:44:00|1179.5||1179.5||1179.5||1179.5||0
1649061970000|2022-04-04 08:46:10|1179|1177.5|1178.5|1177|1179|1177.5|1178|1177|1334
1649061980000|2022-04-04 08:46:20|1178||1178||1178||1178||0
1649062020000|2022-04-04 08:47:00|1178.5|1177.5|1179|1177.5|1179|1178|1178.5|1177.5|233
1649062060000|2022-04-04 08:47:40|1179.5|1178.5|1180|1178|1180|1179|1179.5|1178|395
1649062130000|2022-04-04 08:48:50|1179.5||1179.5||1179.5||1179.5||0
1649062200000|2022-04-04 08:50:00|1178.5|1177.5|1178.5|1177|1179|1177.5|1178.5|1177|1691
1649062220000|2022-04-04 08:50:20|1179|1177.5|1180|1178.5|1180|1179|1179|1177.5|2762
1649062250000|2022-04-04 08:50:50|1179.5|1179|1180|1179|1180|1179|1179.5|1179|138
1649062270000|2022-04-04 08:51:10||1178.5||1178.5||1178.5||1178.5|0
1649062320000|2022-04-04 08:52:00|1179.5||1179.5||1179.5||1179.5||5
1649062340000|2022-04-04 08:52:20|||||||||1385
1649062370000|2022-04-04 08:52:50|1179|1178|1180|1178|1180|1178.5|1179|1177.5|818
1649062380000|2022-04-04 08:53:00||1178.5||1178.5||1178.5||1178.5|0
1649062390000|2022-04-04 08:53:10|1179.5|1179|1180|1179|1180|1179|1179.5|1178.5|204
1649062400000|2022-04-04 08:53:20|||||||||1375
1649062420000|2022-04-04 08:53:40|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|3
1649062430000|2022-04-04 08:53:50|1179||1179||1179||1179||0
1649062540000|2022-04-04 08:55:40|1178.5|1178|1179|1178.5|1179.5|1179|1178.5|1178|260
1649062600000|2022-04-04 08:56:40||1178||1178||1178||1178|116
1649062610000|2022-04-04 08:56:50|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|29
1649062680000|2022-04-04 08:58:00|1180|1179|1180.5|1179.5|1181|1180|1180|1179|2531
1649062750000|2022-04-04 08:59:10|||||||||85
1649062770000|2022-04-04 08:59:30|1181|1180|1181|1180|1181|1180|1181|1180|292
1649062790000|2022-04-04 08:59:50|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|172
1649062800000|2022-04-04 09:00:00||1181||1180.5||1181||1180.5|122
1649062810000|2022-04-04 09:00:10|||||||||10
1649062840000|2022-04-04 09:00:40|1181|1180|1182|1180.5|1183|1181.5|1181|1180|3010
1649062850000|2022-04-04 09:00:50|1181.5||1181.5||1181.5||1181.5||1
1649062870000|2022-04-04 09:01:10|1182|1181|1182|1181|1182|1181|1182|1181|18
1649062910000|2022-04-04 09:01:50|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|1182.5|1181|297
1649062920000|2022-04-04 09:02:00|1183|1182|1183|1182|1183|1182|1183|1182|17
1649062980000|2022-04-04 09:03:00|||||||||1
1649062990000|2022-04-04 09:03:10|1182.5|1182.5|1187|1186|1187|1186|1182|1181.5|37055
1649063000000|2022-04-04 09:03:20|1186.5|1185.5|1187|1186|1188|1187|1186.5|1185.5|8891
1649063010000|2022-04-04 09:03:30|||||||||503
1649063020000|2022-04-04 09:03:40|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|1187.5|1186|262
1649063030000|2022-04-04 09:03:50||1187||1187||1187||1186.5|112
1649063040000|2022-04-04 09:04:00|1188|1187.5|1189|1187.5|1189|1187.5|1188|1187|1706
1649063050000|2022-04-04 09:04:10|1188.5|1187|1188|1187|1188.5|1187.5|1187|1186.5|2821
1649063060000|2022-04-04 09:04:20|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|1187|1186.5|790
1649063070000|2022-04-04 09:04:30|||||||||312
1649063080000|2022-04-04 09:04:40|1188|1187|1188|1186.5|1188|1187|1188|1186.5|173
1649063100000|2022-04-04 09:05:00|1188.5|1187|1189|1188|1189|1188|1188.5|1187|447
1649063110000|2022-04-04 09:05:10|1189.5|1188.5|1190.5|1189.5|1191|1189.5|1189.5|1188.5|1568
1649063120000|2022-04-04 09:05:20|||||||||260
1649063150000|2022-04-04 09:05:50|1191|1190|1191|1190|1191|1190|1191|1190|38
1649063160000|2022-04-04 09:06:00|1192|1190.5|1191.5|1190.5|1192|1191|1191.5|1190.5|656
1649063170000|2022-04-04 09:06:10|1191|1190|1191|1190|1191|1190|1191|1190|34
1649063220000|2022-04-04 09:07:00|||||||||3
1649063250000|2022-04-04 09:07:30|1191.5|1190.5|1192|1190.5|1192|1190.5|1191.5|1190.5|304
1649063270000|2022-04-04 09:07:50|1191.5||1191.5||1191.5||1191.5||0
1649063280000|2022-04-04 09:08:00|||||||||2
1649063330000|2022-04-04 09:08:50|||||||||10
1649063340000|2022-04-04 09:09:00|1192|1191|1192|1191|1193|1191.5|1192|1191|1260
1649063350000|2022-04-04 09:09:10||1191.5||1191.5||1191.5||1191|12
1649063380000|2022-04-04 09:09:40|1192.5|1191|1192|1191|1192.5|1191|1191.5|1190.5|1093
1649063460000|2022-04-04 09:11:00|||||||||134
1649063500000|2022-04-04 09:11:40|1191.5|1190.5|1191|1190|1191.5|1190.5|1191|1190|259
1649063520000|2022-04-04 09:12:00|||||||||1
1649063540000|2022-04-04 09:12:20|||||||||129
1649063560000|2022-04-04 09:12:40|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|370
1649063580000|2022-04-04 09:13:00|||||||||416
1649063610000|2022-04-04 09:13:30|1192|1191|1192.5|1191|1193|1191|1192|1191|180
1649063650000|2022-04-04 09:14:10|||||||||25
1649063680000|2022-04-04 09:14:40|1193|1191.5|1193|1191.5|1193|1192.5|1193|1191.5|312
1649063690000|2022-04-04 09:14:50|1192.5|1191|1193|1191.5|1193|1191.5|1192.5|1191|0
1649063710000|2022-04-04 09:15:10||1192||1192||1192||1192|0
1649063740000|2022-04-04 09:15:40|1194.5|1192.5|1194|1192.5|1194.5|1193|1194|1192.5|80
1649063770000|2022-04-04 09:16:10|||||||||1
1649063790000|2022-04-04 09:16:30|||||||||100
1649063800000|2022-04-04 09:16:40|1193.5|1192|1193.5|1192.5|1193.5|1192.5|1193|1192|1324
1649063810000|2022-04-04 09:16:50|1193|1192|1193|1192|1193|1192|1193|1192|2280
1649063820000|2022-04-04 09:17:00|1192.5|1191|1192.5|1191.5|1192.5|1191.5|1192|1191|2478
1649063840000|2022-04-04 09:17:20|1193|1192|1193.5|1192.5|1193.5|1192.5|1193|1192|806
1649063850000|2022-04-04 09:17:30|1194|1193|1195|1194|1195.5|1194|1194|1193|127
1649063950000|2022-04-04 09:19:10|1194.5|1193.5|1194|1193|1195|1193.5|1194|1193|615
1649064000000|2022-04-04 09:20:00|||||||||1
1649064030000|2022-04-04 09:20:30|1194.5|1193.5|1195|1194.5|1195|1194.5|1194.5|1193.5|524
1649064050000|2022-04-04 09:20:50|1194.5|1194|1195|1194|1195|1194|1194.5|1193.5|691
1649064060000|2022-04-04 09:21:00|1195.5|1194.5|1196|1195|1196.5|1195|1195.5|1194|100
1649064080000|2022-04-04 09:21:20|1195.5|1194.5|1196|1195|1196|1195|1195|1194.5|788
1649064090000|2022-04-04 09:21:30|1196.5|1195.5|1196.5|1196|1197|1196|1196|1195.5|1169
1649064150000|2022-04-04 09:22:30|||||||||217
1649064180000|2022-04-04 09:23:00|||||||||22
1649064200000|2022-04-04 09:23:20|1197||1197||1197||1197||126
1649064250000|2022-04-04 09:24:10|||||||||4
1649064270000|2022-04-04 09:24:30|1197.5|1196.5|1196|1195|1198|1197|1196|1195|1551
1649064320000|2022-04-04 09:25:20|||||||||991
1649064360000|2022-04-04 09:26:00|||||||||7
1649064400000|2022-04-04 09:26:40|||||||||418
1649064440000|2022-04-04 09:27:20|1196.5|1195.5|1193.5|1192.5|1196.5|1195.5|1193.5|1192.5|1926
1649064450000|2022-04-04 09:27:30|1194|1193|1194|1193|1194|1193|1194|1193|139
1649064460000|2022-04-04 09:27:40|||||||||552
1649064470000|2022-04-04 09:27:50|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|1194.5|1193|138
1649064480000|2022-04-04 09:28:00|1195|1194|1194.5|1194|1195|1194|1194.5|1194|143
1649064490000|2022-04-04 09:28:10||1193.5||1193||1193.5||1193|0
1649064550000|2022-04-04 09:29:10|||||||||525
1649064560000|2022-04-04 09:29:20|||||||||525
1649064570000|2022-04-04 09:29:30||1193.5||1193.5||1193.5||1193.5|0
1649064580000|2022-04-04 09:29:40|1195|1194|1196|1194.5|1196|1194.5|1195|1194|354
1649064590000|2022-04-04 09:29:50|1195.5||1195.5||1195.5||1195.5||0
1649064710000|2022-04-04 09:31:50|1195|1194|1195|1193.5|1195|1194|1194.5|1193|556
1649064720000|2022-04-04 09:32:00|1194.5||1194.5||1194.5||1194.5||0
1649064730000|2022-04-04 09:32:10|1195||1195||1195||1195||0
1649064740000|2022-04-04 09:32:20|1194.5||1195||1195||1194.5||0
1649064760000|2022-04-04 09:32:40|1194.5||1194.5||1195||1194.5||0
1649064780000|2022-04-04 09:33:00|||||||||800
1649064850000|2022-04-04 09:34:10|||||||||1
1649064920000|2022-04-04 09:35:20|1194|1193|1194|1192.5|1194|1193|1193.5|1192.5|487
1649065040000|2022-04-04 09:37:20||1193||1193||1193||1193|0
1649065050000|2022-04-04 09:37:30|1195|1193.5|1195|1193.5|1195|1193.5|1195|1193.5|65
1649065150000|2022-04-04 09:39:10||1194||1194||1194||1194|0
1649065290000|2022-04-04 09:41:30|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|1195.5|1194|637
1649065300000|2022-04-04 09:41:40|1195|1194|1194|1193|1195|1194|1193.5|1193|861
1649065310000|2022-04-04 09:41:50|1193.5||1194||1194||1193.5||100
1649065330000|2022-04-04 09:42:10|||||||||4362
1649065340000|2022-04-04 09:42:20|1193.5|1192.5|1192.5|1191.5|1193.5|1192.5|1192|1191.5|1917
1649065380000|2022-04-04 09:43:00|1192|1190.5|1192|1190.5|1192|1190.5|1191.5|1190.5|216
1649065390000|2022-04-04 09:43:10|1192.5|1191|1193|1192|1193.5|1192.5|1192.5|1191|1179
1649065430000|2022-04-04 09:43:50|1193.5|1192.5|1193.5|1193|1194|1193.5|1193|1192.5|825
1649065440000|2022-04-04 09:44:00|1194|1193.5|1195.5|1193.5|1195.5|1194|1194|1193|38
1649065450000|2022-04-04 09:44:10|||||||||320
1649065490000|2022-04-04 09:44:50|1194.5|1194|1194.5|1194|1195.5|1194.5|1194.5|1194|164
1649065530000|2022-04-04 09:45:30||1193.5||1194||1194||1193.5|152
1649065570000|2022-04-04 09:46:10|||||||||305
1649065590000|2022-04-04 09:46:30|1195.5|1194.5|1194.5|1194|1195.5|1194.5|1194.5|1194|293
1649065600000|2022-04-04 09:46:40|1195|1194.5|1196|1194.5|1196.5|1194.5|1195|1194|152
1649065650000|2022-04-04 09:47:30|1195.5||1195.5||1195.5||1195.5||780
1649065660000|2022-04-04 09:47:40|||||||||780
1649065820000|2022-04-04 09:50:20|1195|1194|1195.5|1194.5|1195.5|1194.5|1195|1194|863
1649065830000|2022-04-04 09:50:30|1196|1195|1197|1196|1197.5|1196|1196|1194.5|761
1649065860000|2022-04-04 09:51:00|1197.5|1196.5|1199|1197.5|1199.5|1198|1197.5|1196.5|1543
1649065900000|2022-04-04 09:51:40|1198.5|1197|1198|1197|1199|1197|1198|1197|615
1649065910000|2022-04-04 09:51:50|1198.5||1198.5||1198.5||1198.5||0
1649065930000|2022-04-04 09:52:10|1199||1199||1199||1199||0
1649065980000|2022-04-04 09:53:00||1197.5||1197.5||1197.5||1197.5|0
1649066000000|2022-04-04 09:53:20|1199.5|1198|1200.5|1199|1200.5|1199|1199|1198|382
1649066010000|2022-04-04 09:53:30|1200||1200||1200||1200||0
1649066040000|2022-04-04 09:54:00||1199.5||1199.5||1199.5||1199.5|0
1649066050000|2022-04-04 09:54:10|1199.5|1199|1200|1199|1200|1199.5|1199.5|1199|430
1649066070000|2022-04-04 09:54:30|||||||||415
1649066280000|2022-04-04 09:58:00|1200.5|1199.5|1200|1199|1201.5|1200|1200|1199|890
1649066400000|2022-04-04 10:00:00|1199.5|1198.5|1200|1198.5|1200|1199|1199.5|1198.5|2088
1649066410000|2022-04-04 10:00:10||1199||1199||1199||1199|0
1649066480000|2022-04-04 10:01:20|||||||||2970
1649066490000|2022-04-04 10:01:30|||||||||2970
1649066550000|2022-04-04 10:02:30|1200.5|1199.5|1201|1200.5|1202|1201|1200.5|1199|3139
1649066580000|2022-04-04 10:03:00|1200.5|1200|1200.5|1199|1201|1200.5|1200.5|1199|687
1649066590000|2022-04-04 10:03:10|1200|1199.5|1201|1199.5|1201|1199.5|1200|1199|472
1649066620000|2022-04-04 10:03:40|1200.5||1200.5||1200.5||1200.5||0
1649066650000|2022-04-04 10:04:10|1200|1199|1200|1199|1200|1199|1200|1199|124
1649066660000|2022-04-04 10:04:20|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|217
1649066690000|2022-04-04 10:04:50|1199|1198|1198.5|1198|1199|1198|1198.5|1197|615
1649066720000|2022-04-04 10:05:20||1197.5||1197.5||1197.5||1197.5|2
1649066730000|2022-04-04 10:05:30|1198|1197|1197|1195.5|1198|1197|1197|1195.5|550
1649066770000|2022-04-04 10:06:10|1196.5||1196.5||1196.5||1196.5||0
1649066880000|2022-04-04 10:08:00|1196|1195|1195.5|1194.5|1196|1195|1195|1194.5|26
1649066890000|2022-04-04 10:08:10|1196|1195|1196.5|1195|1196.5|1195|1196|1195|959
1649066900000|2022-04-04 10:08:20|1196||1196||1196||1196||0
1649066940000|2022-04-04 10:09:00|||||||||1895
1649066950000|2022-04-04 10:09:10|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|107
1649066960000|2022-04-04 10:09:20|1196|1195|1196|1195.5|1196|1195.5|1196|1195|0
1649066970000|2022-04-04 10:09:30|||||||||5
1649067000000|2022-04-04 10:10:00|1196.5|1195|1196|1194.5|1196.5|1195.5|1196|1194.5|322
1649067010000|2022-04-04 10:10:10|1195.5||1195.5||1195.5||1195.5||0
1649067020000|2022-04-04 10:10:20|||||||||1450
1649067030000|2022-04-04 10:10:30|||||||||1450
1649067080000|2022-04-04 10:11:20|1195|1194|1194.5|1194|1195|1194|1194.5|1194|320
1649067140000|2022-04-04 10:12:20|||||||||71
1649067160000|2022-04-04 10:12:40|1194|1193.5|1193.5|1192.5|1194.5|1193.5|1193.5|1192|341
1649067170000|2022-04-04 10:12:50|||||||||117
1649067180000|2022-04-04 10:13:00|1194|1193|1194|1193|1194|1193.5|1194|1193|372
1649067200000|2022-04-04 10:13:20|1194.5|1193.5|1195.5|1194.5|1195.5|1194.5|1194.5|1193.5|1496
1649067210000|2022-04-04 10:13:30|1195|1194|1195|1194|1195|1194|1195|1194|0
1649067230000|2022-04-04 10:13:50|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|39
1649067240000|2022-04-04 10:14:00|1195|1194|1195.5|1194|1195.5|1194|1195|1194|149
1649067410000|2022-04-04 10:16:50||1194.5||1194.5||1194.5||1194.5|0
1649067420000|2022-04-04 10:17:00||1194||1194||1194||1194|0
1649067510000|2022-04-04 10:18:30|1195||1195||1195||1195||0
1649067580000|2022-04-04 10:19:40|1194.5||1194.5||1195||1194.5||521
1649067650000|2022-04-04 10:20:50|1193.5|1193.5|1193.5|1193|1193.5|1193.5|1193.5|1193|22
1649067660000|2022-04-04 10:21:00|1193|1192.5|1193.5|1192.5|1193.5|1192.5|1193|1192.5|194
1649067710000|2022-04-04 10:21:50|1194|1193|1194|1193.5|1194|1193.5|1193.5|1193|212
1649067720000|2022-04-04 10:22:00||1193||1193||1193||1192.5|0
1649067800000|2022-04-04 10:23:20|||||||||205
1649067840000|2022-04-04 10:24:00|1193.5|1192.5|1193|1192|1194|1192.5|1192.5|1191.5|481
1649067860000|2022-04-04 10:24:20|||||||||105
1649067920000|2022-04-04 10:25:20|||||||||756
1649067980000|2022-04-04 10:26:20|1194|1192.5|1194.5|1194|1195|1194|1193.5|1192.5|858
1649067990000|2022-04-04 10:26:30|||||||||8
1649068000000|2022-04-04 10:26:40|||||||||171
1649068030000|2022-04-04 10:27:10|||||||||9
1649068060000|2022-04-04 10:27:40|||||||||1730
1649068070000|2022-04-04 10:27:50|1194|1193.5|1194.5|1193.5|1194.5|1193.5|1194|1193.5|235
1649068280000|2022-04-04 10:31:20|||||||||124
1649068320000|2022-04-04 10:32:00|1195|1194|1195.5|1194|1196|1195|1195|1193.5|577
1649068330000|2022-04-04 10:32:10|1195||1195.5||1195.5||1195||0
1649068350000|2022-04-04 10:32:30|1195|1193.5|1195|1194|1195|1194|1194.5|1193.5|349
1649068400000|2022-04-04 10:33:20|1194.5||1194.5||1194.5||1194.5||0
1649068560000|2022-04-04 10:36:00|1194|1193.5|1194|1193.5|1194|1193.5|1194|1193|497
1649068610000|2022-04-04 10:36:50|1194.5|1194|1195.5|1194|1195.5|1194|1194.5|1193.5|482
1649068630000|2022-04-04 10:37:10|1196|1194.5|1196|1195|1196|1195|1196|1194.5|228
1649068650000|2022-04-04 10:37:30|1195.5|1194|1195|1194|1195.5|1194|1195|1193.5|199
1649068660000|2022-04-04 10:37:40||1194.5||1194||1194.5||1194|37
1649068770000|2022-04-04 10:39:30|1195.5|1194.5|1196.5|1195.5|1196.5|1195.5|1195.5|1194.5|850
1649068780000|2022-04-04 10:39:40|1196|1195|1196|1195|1196|1195|1195.5|1195|440
1649068880000|2022-04-04 10:41:20|||||||||70
1649068900000|2022-04-04 10:41:40|1195.5|1194.5|1195.5|1194.5|1196|1195|1195|1194|2786
1649068910000|2022-04-04 10:41:50|1195||1195.5||1195.5||1195||91
1649068920000|2022-04-04 10:42:00|1195||1195||1195||1195||0
1649068940000|2022-04-04 10:42:20|1195.5|1195|1196|1195|1196|1195|1195.5|1195|198
1649068960000|2022-04-04 10:42:40|1197|1195.5|1197|1196|1197|1196|1196.5|1195.5|103
1649069040000|2022-04-04 10:44:00|1197.5|1196.5|1197.5|1196.5|1198.5|1197|1197|1196.5|1072
1649069100000|2022-04-04 10:45:00|1198.5|1197|1199|1198|1200|1198|1198.5|1197|543
1649069140000|2022-04-04 10:45:40|1199.5|1198.5|1199.5|1198|1200|1199|1199|1198|382
1649069180000|2022-04-04 10:46:20|||||||||100
1649069290000|2022-04-04 10:48:10|1199|1197.5|1198|1196.5|1199|1197.5|1197.5|1196.5|1464
1649069320000|2022-04-04 10:48:40||1197||1196.5||1197||1196.5|0
1649069340000|2022-04-04 10:49:00|1197.5||1197.5||1197.5||1197.5||0
1649069360000|2022-04-04 10:49:20|1197|1196|1196.5|1196|1197|1196|1196.5|1195.5|488
1649069380000|2022-04-04 10:49:40|||||||||4
1649069460000|2022-04-04 10:51:00||1195.5||1195.5||1195.5||1195.5|1644
1649069470000|2022-04-04 10:51:10|1196||1196||1196||1196||0
1649069500000|2022-04-04 10:51:40|||||||||150
1649069520000|2022-04-04 10:52:00|1195.5|1195|1195.5|1195|1195.5|1195.5|1195.5|1194|306
1649069540000|2022-04-04 10:52:20|1195|1194|1195.5|1194.5|1195.5|1194.5|1194.5|1194|751
1649069560000|2022-04-04 10:52:40||1194||1194||1194||1194|4
1649069570000|2022-04-04 10:52:50|1195||1195||1195||1195||0
1649069590000|2022-04-04 10:53:10|||||||||8
1649069620000|2022-04-04 10:53:40|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|1195.5|1194|157
1649069650000|2022-04-04 10:54:10|1195|1194|1195.5|1194.5|1195.5|1194.5|1195|1194|310
1649069690000|2022-04-04 10:54:50|1194.5|1194|1195|1194|1195.5|1194.5|1194.5|1194|510
1649069700000|2022-04-04 10:55:00|1195.5|1194.5|1199|1198|1199|1198|1195.5|1194.5|3041
1649069710000|2022-04-04 10:55:10|1199.5|1198.5|1199|1198|1199.5|1198.5|1199|1198|252
1649069730000|2022-04-04 10:55:30|||||||||81
1649069770000|2022-04-04 10:56:10|||||||||568
1649069810000|2022-04-04 10:56:50|1198.5|1197|1198.5|1197|1198.5|1197|1198.5|1196.5|26
1649069840000|2022-04-04 10:57:20|||||||||200
1649069860000|2022-04-04 10:57:40||1197.5||1197.5||1197.5||1197.5|0
1649069950000|2022-04-04 10:59:10|||||||||5
1649069970000|2022-04-04 10:59:30|1199|1198|1199|1198|1199|1198|1199|1198|35
1649069990000|2022-04-04 10:59:50|1199.5|1198.5|1200|1199|1200|1199|1199.5|1198.5|1364
1649070000000|2022-04-04 11:00:00|1199.5|1198.5|1199.5|1198.5|1200|1198.5|1199.5|1198|4787
1649070120000|2022-04-04 11:02:00|1198.5|1198|1199|1197.5|1199|1198|1198.5|1197.5|658
1649070130000|2022-04-04 11:02:10|||||||||1500
1649070170000|2022-04-04 11:02:50|1198.5||1198.5||1198.5||1198.5||0
1649070180000|2022-04-04 11:03:00|1198|1197|1198|1197|1198|1197|1198|1197|130
1649070190000|2022-04-04 11:03:10|1197.5||1197.5||1197.5||1197.5||0
1649070210000|2022-04-04 11:03:30|||||||||310
1649070250000|2022-04-04 11:04:10|||||||||334
1649070300000|2022-04-04 11:05:00||1196.5||1196.5||1196.5||1196.5|1502
1649070310000|2022-04-04 11:05:10||1196||1196||1196||1196|1501
1649070320000|2022-04-04 11:05:20|1197||1197||1197||1197||0
1649070360000|2022-04-04 11:06:00|1197.5|1196.5|1197|1196|1197.5|1196.5|1197|1196|152
1649070370000|2022-04-04 11:06:10|||||||||6800
1649070400000|2022-04-04 11:06:40|1196.5||1196.5||1196.5||1196.5||0
1649070410000|2022-04-04 11:06:50|1197|1195.5|1199.5|1198.5|1199.5|1199|1197|1195.5|2966
1649070420000|2022-04-04 11:07:00|1199||1199||1199||1199||0
1649070440000|2022-04-04 11:07:20|1199.5||1199||1199.5||1199||184
1649070480000|2022-04-04 11:08:00|1199.5||1199||1199.5||1199||0
1649070500000|2022-04-04 11:08:20|1199.5||1199.5||1199.5||1199.5||206
1649070530000|2022-04-04 11:08:50|1200|1199|1199.5|1198.5|1200|1199|1199.5|1198.5|466
1649070540000|2022-04-04 11:09:00|1199|1198|1199|1198|1199.5|1198.5|1198.5|1197.5|397
1649070580000|2022-04-04 11:09:40|1199.5|1198.5|1199.5|1199|1200|1199|1199.5|1198.5|517
1649070590000|2022-04-04 11:09:50|||||||||18
1649070600000|2022-04-04 11:10:00|1200||1200||1200||1200||5
1649070670000|2022-04-04 11:11:10||1199.5||1199.5||1199.5||1199.5|0
1649070680000|2022-04-04 11:11:20||1199||1199||1199||1199|11
1649070700000|2022-04-04 11:11:40|||||||||800
1649070740000|2022-04-04 11:12:20|1199.5|1198.5|1200|1198.5|1200|1199|1199|1198|4789
1649070750000|2022-04-04 11:12:30|1200.5|1199|1202.5|1201|1203.5|1201.5|1200.5|1198.5|1846
1649070760000|2022-04-04 11:12:40|1202|1200.5|1201|1200.5|1202|1200.5|1201|1200.5|287
1649070800000|2022-04-04 11:13:20|1200.5|1199.5|1200|1198.5|1200.5|1199.5|1199.5|1198.5|1027
1649070840000|2022-04-04 11:14:00||1199||1199||1199||1199|0
1649070870000|2022-04-04 11:14:30|1200.5|1199.5|1201.5|1200|1201.5|1200|1200.5|1199|444
1649070900000|2022-04-04 11:15:00||1200.5||1200.5||1200.5||1200.5|0
1649070930000|2022-04-04 11:15:30|1202.5|1201|1201.5|1200|1202.5|1201.5|1201.5|1200|1442
1649071040000|2022-04-04 11:17:20|1202|1200.5|1203|1202|1203.5|1202|1202|1200.5|1572
1649071090000|2022-04-04 11:18:10|||||||||180
1649071100000|2022-04-04 11:18:20|||||||||1300
1649071150000|2022-04-04 11:19:10|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|387
1649071160000|2022-04-04 11:19:20|1203|1202|1203|1202|1203|1202|1203|1202|124
1649071180000|2022-04-04 11:19:40|1203.5|1202.5|1203.5|1202|1203.5|1202.5|1203.5|1202|77
1649071190000|2022-04-04 11:19:50||1202.5||1202.5||1202.5||1202.5|159
1649071250000|2022-04-04 11:20:50|||||||||5
1649071290000|2022-04-04 11:21:30|||||||||186
1649071430000|2022-04-04 11:23:50|1203|1202|1202.5|1201.5|1203|1202.5|1202.5|1201|516
1649071440000|2022-04-04 11:24:00|1202|1201|1202.5|1201.5|1202.5|1201.5|1202|1201|301
1649071450000|2022-04-04 11:24:10|1202||1202||1202||1202||0
1649071590000|2022-04-04 11:26:30|1202.5||1202||1202.5||1202||260
1649071620000|2022-04-04 11:27:00|||||||||417
1649071650000|2022-04-04 11:27:30||1201||1201||1201||1201|2
1649071670000|2022-04-04 11:27:50|||||||||260
1649071800000|2022-04-04 11:30:00|1202.5|1201.5|1203|1202|1203|1202|1202.5|1201.5|1046
1649071810000|2022-04-04 11:30:10||1201.5||1201.5||1201.5||1201.5|0
1649071840000|2022-04-04 11:30:40|1202.5||1202.5||1202.5||1202.5||0
1649071850000|2022-04-04 11:30:50|1203||1203||1203||1203||0
1649071880000|2022-04-04 11:31:20|1202.5||1202.5||1202.5||1202.5||0
1649071920000|2022-04-04 11:32:00|1203|1202|1203|1202|1203|1202|1203|1202|180
1649071930000|2022-04-04 11:32:10|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|518
1649071950000|2022-04-04 11:32:30|1203|1203|1203|1202.5|1203|1203|1203|1202.5|6228
1649071980000|2022-04-04 11:33:00|1203.5||1203||1203.5||1203||0
1649071990000|2022-04-04 11:33:10|1203.5||1203.5||1203.5||1203.5||38
1649072020000|2022-04-04 11:33:40|||||||||529
1649072030000|2022-04-04 11:33:50|1204|1203|1204|1203|1204|1203|1204|1203|457
1649072070000|2022-04-04 11:34:30|||||||||42
1649072100000|2022-04-04 11:35:00|1203.5|1202.5|1202.5|1201|1204|1202.5|1202.5|1201|578
1649072110000|2022-04-04 11:35:10|1202||1201.5||1202||1201.5||0
1649072130000|2022-04-04 11:35:30|||||||||212
1649072140000|2022-04-04 11:35:40|||||||||2
1649072290000|2022-04-04 11:38:10|1202||1202||1202||1201.5||473
1649072360000|2022-04-04 11:39:20|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|240
1649072400000|2022-04-04 11:40:00|1202|1201|1201.5|1200.5|1202|1201|1201.5|1200.5|480
1649072410000|2022-04-04 11:40:10|1202|1201|1202|1201|1202|1201|1202|1201|180
1649072440000|2022-04-04 11:40:40||1201.5||1201||1201.5||1201|112
1649072450000|2022-04-04 11:40:50||1200.5||1200.5||1200.5||1200.5|0
1649072530000|2022-04-04 11:42:10||1201||1201||1201||1201|0
1649072560000|2022-04-04 11:42:40|1201.5|1200.5|1202|1201|1202|1201|1201.5|1200.5|177
1649072570000|2022-04-04 11:42:50|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|8
1649072580000|2022-04-04 11:43:00|1202||1201.5||1202||1201.5||73
1649072600000|2022-04-04 11:43:20|||||||||228
1649072640000|2022-04-04 11:44:00|||||||||56
1649072660000|2022-04-04 11:44:20||1201||1200.5||1201||1200.5|42
1649072700000|2022-04-04 11:45:00|1202|1201|1202|1200.5|1202|1201|1202|1200.5|450
1649072710000|2022-04-04 11:45:10|1202.5|1202|1202|1201|1202.5|1202|1202|1200.5|466
1649072720000|2022-04-04 11:45:20|1202.5|1201.5|1203|1202|1203|1202|1202.5|1201.5|950
1649072730000|2022-04-04 11:45:30|1203.5|1202.5|1206.5|1205|1206.5|1205|1203.5|1202.5|1206
1649072740000|2022-04-04 11:45:40|1206|1204.5|1206|1205.5|1206.5|1205.5|1205.5|1204.5|874
1649072760000|2022-04-04 11:46:00|1205.5|1204.5|1206|1205|1206|1205|1205.5|1204.5|800
1649072770000|2022-04-04 11:46:10|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|509
1649072780000|2022-04-04 11:46:20|1206||1206.5||1206.5||1206||136
1649072800000|2022-04-04 11:46:40|1206||1206.5||1206.5||1206||30
1649072830000|2022-04-04 11:47:10|||||||||151
1649072860000|2022-04-04 11:47:40|1207||1206.5||1207||1206.5||0
1649072910000|2022-04-04 11:48:30|1206|1205|1206|1205|1206|1205|1206|1205|445
1649073020000|2022-04-04 11:50:20|1205.5|1203.5|1205|1203.5|1205.5|1204.5|1204.5|1203.5|1343
1649073030000|2022-04-04 11:50:30|1204.5||1204||1204.5||1204||0
1649073040000|2022-04-04 11:50:40|1204.5|1204|1209.5|1208.5|1210|1209|1204.5|1203.5|9224
1649073060000|2022-04-04 11:51:00|||||||||332
1649073090000|2022-04-04 11:51:30|1209|1207.5|1208|1206.5|1209|1208|1207.5|1206|787
1649073100000|2022-04-04 11:51:40||1207||1207||1207||1207|0
1649073110000|2022-04-04 11:51:50|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|405
1649073130000|2022-04-04 11:52:10|1209|1208|1209|1208|1209.5|1208.5|1209|1208|659
1649073150000|2022-04-04 11:52:30|||||||||42
1649073180000|2022-04-04 11:53:00|||||||||434
1649073190000|2022-04-04 11:53:10|1209.5|1208.5|1210|1209|1210|1209|1209.5|1208.5|649
1649073200000|2022-04-04 11:53:20|1209.5|1208.5|1209|1208.5|1209.5|1208.5|1209|1208|753
1649073210000|2022-04-04 11:53:30|1209.5|1208|1211|1209.5|1211.5|1209.5|1209.5|1208|2224
1649073220000|2022-04-04 11:53:40|1210.5|1210|1211|1210|1211|1210|1210|1210|175
1649073230000|2022-04-04 11:53:50|1210.5|1209.5|1210.5|1209.5|1211|1210|1210.5|1209.5|840
1649073240000|2022-04-04 11:54:00|1211|1210|1213.5|1212.5|1213.5|1212.5|1211|1210|5718
1649073250000|2022-04-04 11:54:10|1213|1211.5|1213.5|1212.5|1213.5|1212.5|1212.5|1211|2976
1649073260000|2022-04-04 11:54:20|1213|1212|1212.5|1211.5|1213|1212|1212|1210.5|9
1649073280000|2022-04-04 11:54:40|1212|1210|1211.5|1210.5|1212|1210.5|1211|1209.5|1212
1649073340000|2022-04-04 11:55:40|1211|1210|1210|1208|1211|1210|1209.5|1208|62
1649073350000|2022-04-04 11:55:50|1209.5|1208.5|1210|1208.5|1210|1208.5|1209.5|1208.5|148
1649073390000|2022-04-04 11:56:30||1208||1208.5||1208.5||1208|0
1649073420000|2022-04-04 11:57:00|||||||||15
1649073440000|2022-04-04 11:57:20||1209||1209||1209||1209|0
1649073450000|2022-04-04 11:57:30|1211|1209.5|1211|1209.5|1211|1209.5|1211|1209.5|172
1649073460000|2022-04-04 11:57:40|||||||||360
1649073470000|2022-04-04 11:57:50|||||||||360
1649073500000|2022-04-04 11:58:20|1210.5|1208.5|1209.5|1208.5|1210.5|1208.5|1209.5|1208.5|4
1649073510000|2022-04-04 11:58:30|1209|1208|1209.5|1208|1209.5|1208|1209|1208|452
1649073520000|2022-04-04 11:58:40||1208.5||1208.5||1208.5||1208.5|0
1649073550000|2022-04-04 11:59:10|||||||||92
1649073600000|2022-04-04 12:00:00|1209|1208|1209|1207|1209|1208|1208.5|1207|974
1649073640000|2022-04-04 12:00:40|1208.5||1208||1208.5||1208||412
1649073660000|2022-04-04 12:01:00|1207.5|1206.5|1207|1206|1207.5|1206.5|1207|1206|462
1649073680000|2022-04-04 12:01:20|1206.5|1205.5|1208|1206.5|1208|1206.5|1206.5|1205|1246
1649073690000|2022-04-04 12:01:30|1207.5|1206|1207.5|1206|1207.5|1206.5|1207.5|1206|0
1649073730000|2022-04-04 12:02:10|1208.5|1206.5|1208.5|1207|1209|1207.5|1208|1206.5|762
1649073760000|2022-04-04 12:02:40|1208|1206.5|1208|1206.5|1208|1206.5|1208|1206.5|0
1649073830000|2022-04-04 12:03:50|||||||||500
1649073840000|2022-04-04 12:04:00|1207.5|1205.5|1207|1205.5|1207.5|1206.5|1206.5|1205|1065
1649073870000|2022-04-04 12:04:30|1206.5||1206.5||1207||1206.5||42
1649073880000|2022-04-04 12:04:40|1206|1205|1206.5|1205|1206.5|1205|1206|1205|443
1649073890000|2022-04-04 12:04:50|1206||1206||1206||1206||0
1649073900000|2022-04-04 12:05:00|1205.5|1204|1205.5|1204|1205.5|1204|1205.5|1204|7
1649073910000|2022-04-04 12:05:10|1205|1203.5|1205|1203.5|1205|1203.5|1205|1203.5|0
1649073920000|2022-04-04 12:05:20|1204.5||1204.5||1204.5||1204.5||0
1649073980000|2022-04-04 12:06:20|1204||1204||1204||1204||0
1649073990000|2022-04-04 12:06:30||1202.5||1202||1202.5||1202|27
1649074000000|2022-04-04 12:06:40|1203.5||1203||1203.5||1203||0
1649074010000|2022-04-04 12:06:50|1203.5||1203||1203.5||1203||0
1649074130000|2022-04-04 12:08:50|||||||||200
1649074140000|2022-04-04 12:09:00|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|95
1649074150000|2022-04-04 12:09:10|1204|1203|1204|1203|1204|1203|1204|1203|173
1649074160000|2022-04-04 12:09:20|1203.5|1202.5|1204|1203|1204|1203|1203.5|1202.5|183
1649074190000|2022-04-04 12:09:50|||||||||48
1649074220000|2022-04-04 12:10:20|1204.5|1203.5|1204.5|1203|1204.5|1203.5|1204.5|1203|388
1649074230000|2022-04-04 12:10:30|1204||1204||1204||1204||0
1649074260000|2022-04-04 12:11:00|1203.5|1202.5|1203.5|1202.5|1203.5|1203|1203.5|1202.5|541
1649074310000|2022-04-04 12:11:50|||||||||12
1649074330000|2022-04-04 12:12:10|||||||||1
1649074350000|2022-04-04 12:12:30|||||||||85
1649074390000|2022-04-04 12:13:10|1203|1202|1203.5|1202|1203.5|1202|1202.5|1202|471
1649074400000|2022-04-04 12:13:20|1203||1203||1203||1203||0
1649074410000|2022-04-04 12:13:30|||||||||85
1649074420000|2022-04-04 12:13:40|1202.5||1202.5||1202.5||1202.5||0
1649074430000|2022-04-04 12:13:50|1203||1203||1203||1203||136
1649074450000|2022-04-04 12:14:10|1204|1202.5|1204.5|1203|1204.5|1203.5|1204|1202.5|357
1649074460000|2022-04-04 12:14:20|1204|1202.5|1204|1202.5|1204|1202.5|1204|1202.5|0
1649074520000|2022-04-04 12:15:20|1204.5|1203|1204.5|1203|1204.5|1203.5|1204.5|1203|424
1649074530000|2022-04-04 12:15:30|1204|1202.5|1204.5|1203.5|1204.5|1203.5|1204|1202.5|117
1649074580000|2022-04-04 12:16:20|1205.5|1204|1205.5|1204.5|1205.5|1204.5|1205.5|1204|460
1649074590000|2022-04-04 12:16:30|1205|1204|1205|1204|1205|1204|1205|1204|125
1649074620000|2022-04-04 12:17:00|1205.5|1204.5|1205.5|1204.5|1205.5|1205|1205.5|1204.5|222
1649074780000|2022-04-04 12:19:40|1205|1204|1204.5|1203.5|1205|1204|1204|1202.5|2618
1649074790000|2022-04-04 12:19:50|1204|1204|1204.5|1203.5|1204.5|1204|1204|1203.5|28
1649074800000|2022-04-04 12:20:00|1204|1203|1203.5|1202.5|1204|1203|1203.5|1202.5|295
1649074810000|2022-04-04 12:20:10|1203|1202|1203|1201.5|1203|1202|1203|1201.5|0
1649074830000|2022-04-04 12:20:30|1202.5||1202.5||1202.5||1202.5||0
1649074880000|2022-04-04 12:21:20||1201||1201||1201||1201|0
1649074900000|2022-04-04 12:21:40||1201.5||1201.5||1201.5||1201.5|0
1649074920000|2022-04-04 12:22:00|1202|1201|1202.5|1201.5|1202.5|1201.5|1202|1201|531
1649074970000|2022-04-04 12:22:50||1202||1202||1202||1202|0
1649074980000|2022-04-04 12:23:00|1203|1202.5|1203|1202|1203.5|1202.5|1203|1202|354
1649075030000|2022-04-04 12:23:50|1203.5|1202.5|1203|1202.5|1203.5|1203|1203|1202.5|562
1649075040000|2022-04-04 12:24:00||1202||1202||1202||1202|0
1649075140000|2022-04-04 12:25:40|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|563
1649075170000|2022-04-04 12:26:10|1203|1202|1203|1202|1203|1202|1203|1202|101
1649075190000|2022-04-04 12:26:30|1203.5||1203.5||1203.5||1203.5||0
1649075230000|2022-04-04 12:27:10|1203||1203.5||1203.5||1203||0
1649075250000|2022-04-04 12:27:30||1202.5||1202.5||1202.5||1202.5|0
1649075340000|2022-04-04 12:29:00|1203||1203||1203||1203||160
1649075350000|2022-04-04 12:29:10|1202.5|1202|1202.5|1202|1202.5|1202|1202.5|1202|93
1649075360000|2022-04-04 12:29:20|1202|1201.5|1202|1201|1202|1201.5|1202|1201|190
1649075370000|2022-04-04 12:29:30|1202.5|1201.5|1203.5|1201.5|1204|1202.5|1202.5|1201.5|2048
1649075380000|2022-04-04 12:29:40|1203||1203||1203||1203||0
1649075390000|2022-04-04 12:29:50|1203.5|1202|1203.5|1202|1203.5|1202.5|1203.5|1202|281
1649075400000|2022-04-04 12:30:00||1202.5||1202.5||1202.5||1202.5|2470
1649075420000|2022-04-04 12:30:20|1204|1203|1207.5|1206.5|1208.5|1207.5|1204|1203|5738
1649075430000|2022-04-04 12:30:30||1207||1206.5||1207||1206.5|21
1649075490000|2022-04-04 12:31:30|1207|1206|1206.5|1206|1207|1206|1206.5|1206|169
1649075530000|2022-04-04 12:32:10|1207.5|1206.5|1207|1206.5|1208.5|1206.5|1207|1206|489
1649075540000|2022-04-04 12:32:20|1208||1208||1208||1208||30
1649075560000|2022-04-04 12:32:40|||||||||303
1649075650000|2022-04-04 12:34:10||1207||1207||1207||1207|0
1649075690000|2022-04-04 12:34:50|||||||||100
1649075770000|2022-04-04 12:36:10|1208.5|1207.5|1208|1207|1208.5|1207.5|1208|1207|150
1649075890000|2022-04-04 12:38:10|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207|1206.5|1109
1649075900000|2022-04-04 12:38:20||1207||1207||1207||1207|0
1649075950000|2022-04-04 12:39:10|1208||1208||1208||1208||55
1649075960000|2022-04-04 12:39:20|||||||||85
1649076000000|2022-04-04 12:40:00|1207.5|1206.5|1207.5|1206.5|1208|1206.5|1207.5|1206.5|198
1649076100000|2022-04-04 12:41:40|||||||||91
1649076120000|2022-04-04 12:42:00|1208|1207|1208|1207|1208|1207.5|1208|1207|386
1649076130000|2022-04-04 12:42:10|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|4
1649076160000|2022-04-04 12:42:40|1207|1206|1207|1206|1207|1206|1207|1206|321
1649076180000|2022-04-04 12:43:00|1207.5|1206.5|1208|1206.5|1208|1207|1207.5|1206.5|541
1649076280000|2022-04-04 12:44:40|1207.5|1206|1207|1206|1207.5|1206.5|1207|1206|877
1649076290000|2022-04-04 12:44:50|1206.5||1206.5||1206.5||1206.5||0
1649076350000|2022-04-04 12:45:50|1207|1206.5|1207|1206|1207|1206.5|1207|1206|155
1649076390000|2022-04-04 12:46:30|1207.5|1206.5|1207.5|1206|1207.5|1206.5|1207.5|1206|1284
1649076430000|2022-04-04 12:47:10|||||||||410
1649076450000|2022-04-04 12:47:30|1207|1205.5|1205.5|1204.5|1207|1205.5|1205.5|1204.5|726
1649076490000|2022-04-04 12:48:10|1205|1204|1205.5|1204|1205.5|1204|1205|1204|52
1649076510000|2022-04-04 12:48:30|1205||1205||1205||1205||0
1649076560000|2022-04-04 12:49:20|1204.5|1203.5|1203.5|1202.5|1204.5|1203.5|1203.5|1202.5|565
1649076590000|2022-04-04 12:49:50|1203|1202|1203.5|1202|1203.5|1202|1203|1202|2
1649076600000|2022-04-04 12:50:00|1203||1203||1203||1203||0
1649076630000|2022-04-04 12:50:30|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|134
1649076730000|2022-04-04 12:52:10|1203|1202|1204|1203|1204|1203|1203|1201|1608
1649076740000|2022-04-04 12:52:20|1203.5|1203.5|1204|1203|1204|1203.5|1203.5|1203|149
1649076770000|2022-04-04 12:52:50|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|265
1649076780000|2022-04-04 12:53:00|||||||||208
1649076790000|2022-04-04 12:53:10|||||||||415
1649076820000|2022-04-04 12:53:40|1205|1204|1205|1204.5|1205.5|1204.5|1204.5|1204|585
1649076830000|2022-04-04 12:53:50|1205.5||1205||1205.5||1205||452
1649076880000|2022-04-04 12:54:40|1204.5|1203.5|1205|1203.5|1205|1203.5|1204.5|1203.5|928
1649076900000|2022-04-04 12:55:00|||||||||2000
1649076930000|2022-04-04 12:55:30|||||||||109
1649076960000|2022-04-04 12:56:00|1204.5|1203|1205|1203.5|1205|1203.5|1204|1203|3880
1649076970000|2022-04-04 12:56:10|1204|1204|1206|1204.5|1206.5|1205|1204|1204|1334
1649076980000|2022-04-04 12:56:20||1205||1205||1205||1205|0
1649077000000|2022-04-04 12:56:40|1205.5|1204.5|1205.5|1203.5|1205.5|1205|1205.5|1203.5|117
1649077030000|2022-04-04 12:57:10|1205||1204.5||1205||1204.5||0
1649077100000|2022-04-04 12:58:20|1205|1204|1205|1204.5|1205.5|1204.5|1205|1204|1204
1649077110000|2022-04-04 12:58:30|1205.5|1205|1205.5|1204.5|1206.5|1205.5|1205.5|1204.5|715
1649077200000|2022-04-04 13:00:00|||||||||208
1649077210000|2022-04-04 13:00:10|1205||1205.5||1205.5||1205||6
1649077270000|2022-04-04 13:01:10|1206|1205|1206|1205|1206|1205|1206|1205|235
1649077380000|2022-04-04 13:03:00|||||||||2
1649077390000|2022-04-04 13:03:10|1205.5||1206||1206||1205.5||354
1649077450000|2022-04-04 13:04:10|1205.5|1204.5|1205|1204|1205.5|1204.5|1205|1203.5|457
1649077460000|2022-04-04 13:04:20|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|0
1649077530000|2022-04-04 13:05:30|1204|1203|1204|1202.5|1204|1203|1204|1202.5|2
1649077550000|2022-04-04 13:05:50|1203.5||1203.5||1203.5||1203.5||379
1649077560000|2022-04-04 13:06:00||1202||1202||1202||1202|0
1649077590000|2022-04-04 13:06:30||1202.5||1202.5||1202.5||1202.5|0
1649077680000|2022-04-04 13:08:00|||||||||392
1649077750000|2022-04-04 13:09:10|1204|1203|1206.5|1205.5|1206.5|1205.5|1204|1202|3001
1649077800000|2022-04-04 13:10:00|||||||||601
1649077810000|2022-04-04 13:10:10|1207|1206|1207|1206|1207|1206|1207|1206|359
1649077820000|2022-04-04 13:10:20|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|409
1649077850000|2022-04-04 13:10:50|||||||||20
1649077890000|2022-04-04 13:11:30||1207||1207||1207||1207|185
1649077900000|2022-04-04 13:11:40|1208||1208||1208||1208||26
1649077960000|2022-04-04 13:12:40|||||||||100
1649077970000|2022-04-04 13:12:50|||||||||16
1649078000000|2022-04-04 13:13:20|1208.5|1207.5|1209|1207.5|1209|1207.5|1208|1207|303
1649078030000|2022-04-04 13:13:50||1208||1208||1208||1207.5|328
1649078040000|2022-04-04 13:14:00|1208.5||1209||1209||1208.5||51
1649078090000|2022-04-04 13:14:50|||||||||328
1649078100000|2022-04-04 13:15:00|1208.5|1207|1207.5|1206.5|1208.5|1207.5|1207.5|1206.5|1991
1649078110000|2022-04-04 13:15:10|1208|1207|1209|1207.5|1209|1207.5|1208|1207|390
1649078130000|2022-04-04 13:15:30|1208.5||1208.5||1208.5||1208.5||0
1649078160000|2022-04-04 13:16:00|1208|1207|1207.5|1206|1208|1207|1207|1206|267
1649078200000|2022-04-04 13:16:40|||||||||3
1649078270000|2022-04-04 13:17:50||1206.5||1206.5||1206.5||1206|0
1649078310000|2022-04-04 13:18:30|1207||1207||1207||1207||0
1649078320000|2022-04-04 13:18:40|||||||||200
1649078340000|2022-04-04 13:19:00|||||||||2
1649078380000|2022-04-04 13:19:40|||||||||2
1649078440000|2022-04-04 13:20:40|1207.5|1206|1206|1205|1207.5|1206|1206|1205|1905
1649078540000|2022-04-04 13:22:20|1205.5|1204.5|1205.5|1204|1205.5|1204.5|1205.5|1204|58
1649078580000|2022-04-04 13:23:00|1205||1205||1205||1205||0
1649078650000|2022-04-04 13:24:10|1205.5|1204.5|1205|1204|1205.5|1204.5|1205|1204|909
1649078680000|2022-04-04 13:24:40|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|208
1649078690000|2022-04-04 13:24:50|1204|1203|1204|1203|1204.5|1203|1204|1203|101
1649078700000|2022-04-04 13:25:00|1203.5||1204||1204||1203.5||1495
1649078710000|2022-04-04 13:25:10|1203.5|1202.5|1204|1203|1204|1203|1203|1202|63
1649078720000|2022-04-04 13:25:20|1203.5||1204||1204||1203.5||4
1649078730000|2022-04-04 13:25:30|1203.5||1203.5||1203.5||1203.5||0
1649078790000|2022-04-04 13:26:30|1204|1202.5|1204|1203|1204|1203.5|1204|1202.5|495
1649078800000|2022-04-04 13:26:40|1204.5|1203.5|1208|1206.5|1209|1207.5|1204.5|1203.5|7315
1649078810000|2022-04-04 13:26:50|1208.5|1207|1207|1206|1208.5|1207|1207|1206|202
1649078850000|2022-04-04 13:27:30|||||||||2301
1649078880000|2022-04-04 13:28:00|1206.5|1205|1206|1205|1206.5|1205|1206|1205|1161
1649078890000|2022-04-04 13:28:10|1205.5||1205.5||1205.5||1205.5||0
1649078900000|2022-04-04 13:28:20||1204.5||1204||1204.5||1204|2
1649078950000|2022-04-04 13:29:10|1205|1203.5|1205.5|1204|1205.5|1204|1205|1203.5|431
1649078990000|2022-04-04 13:29:50|1205||1205.5||1205.5||1205||0
1649079000000|2022-04-04 13:30:00|1205|1203|1204|1203.5|1205|1203.5|1204|1202.5|642
1649079010000|2022-04-04 13:30:10||1203||1203||1203||1203|188
1649079030000|2022-04-04 13:30:30|1204.5|1203.5|1205.5|1204|1205.5|1204.5|1204.5|1203|1350
1649079040000|2022-04-04 13:30:40|1204.5|1203.5|1205.5|1203.5|1205.5|1203.5|1204.5|1203.5|126
1649079050000|2022-04-04 13:30:50|1206|1204|1206|1205|1206|1205|1206|1204|419
1649079060000|2022-04-04 13:31:00|1205.5|1204|1205.5|1204.5|1205.5|1205|1205.5|1204|1263
1649079100000|2022-04-04 13:31:40|1205|1203.5|1204.5|1203.5|1205|1204|1204.5|1203.5|931
1649079110000|2022-04-04 13:31:50|1205|1204|1205.5|1204.5|1205.5|1204.5|1205|1204|517
1649079120000|2022-04-04 13:32:00||1204||1204.5||1204.5||1204|0
1649079140000|2022-04-04 13:32:20||1204||1204||1204||1204|234
1649079170000|2022-04-04 13:32:50||1204.5||1204.5||1204.5||1204.5|0
1649079230000|2022-04-04 13:33:50|||||||||2066
1649079240000|2022-04-04 13:34:00|1205|1205|1206|1204.5|1206.5|1205.5|1205|1204.5|2737
1649079250000|2022-04-04 13:34:10||1205||1205||1205||1205|0
1649079260000|2022-04-04 13:34:20|1206.5|1205.5|1207|1206|1207|1206.5|1206.5|1205.5|879
1649079310000|2022-04-04 13:35:10|1207.5|1206.5|1208|1207.5|1208|1207.5|1207.5|1206|1389
1649079320000|2022-04-04 13:35:20|1207.5|1207|1208|1207|1208|1207.5|1207.5|1207|1601
1649079350000|2022-04-04 13:35:50|1208.5|1207.5|1209|1208|1209|1208|1208|1207.5|1558
1649079410000|2022-04-04 13:36:50|1209.5|1208.5|1210|1209|1210.5|1209|1209.5|1208|609
1649079420000|2022-04-04 13:37:00|1209.5|1208.5|1208|1207|1209.5|1208.5|1208|1207|1461
1649079430000|2022-04-04 13:37:10|1208.5|1207.5|1209|1208|1209|1208.5|1208.5|1207.5|985
1649079440000|2022-04-04 13:37:20|||||||||4
1649079470000|2022-04-04 13:37:50|1208.5|1207.5|1208|1207|1209|1207.5|1208|1207|112
1649079490000|2022-04-04 13:38:10|1208.5|1207.5|1210|1209|1210|1209|1208.5|1207.5|433
1649079500000|2022-04-04 13:38:20|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|0
1649079510000|2022-04-04 13:38:30||1208||1208||1208||1208|0
1649079530000|2022-04-04 13:38:50||1208.5||1208.5||1208.5||1208.5|0
1649079580000|2022-04-04 13:39:40|1209|1208|1208.5|1207|1209|1208.5|1208.5|1207|193
1649079590000|2022-04-04 13:39:50|1208|1207.5|1209.5|1208.5|1209.5|1208.5|1208|1207.5|715
1649079610000|2022-04-04 13:40:10|1210|1209|1211|1209.5|1211|1210.5|1210|1209|2008
1649079620000|2022-04-04 13:40:20|1210.5|1209|1210|1209|1210.5|1209|1210|1209|5
1649079630000|2022-04-04 13:40:30|1209.5|1208.5|1210|1208.5|1210|1208.5|1209.5|1208.5|0
1649079640000|2022-04-04 13:40:40|||||||||5
1649079700000|2022-04-04 13:41:40|1209.5|1208|1209|1207.5|1210|1208|1208|1207.5|2934
1649079710000|2022-04-04 13:41:50|1208.5|1207|1208|1207|1208.5|1207|1208|1207|36
1649079730000|2022-04-04 13:42:10|1208.5|1207.5|1209|1208|1209|1208|1208.5|1207.5|1277
1649079740000|2022-04-04 13:42:20|1208.5|1207.5|1208.5|1207|1208.5|1207.5|1208|1207|51
1649079770000|2022-04-04 13:42:50||1207.5||1207.5||1207.5||1207.5|0
1649079790000|2022-04-04 13:43:10|1209|1208|1209|1208|1209|1208|1209|1208|407
1649079820000|2022-04-04 13:43:40|1209.5|1208.5|1209.5|1208.5|1209.5|1209|1209|1208|1543
1649079830000|2022-04-04 13:43:50|1210.5|1209|1210|1209.5|1210.5|1209.5|1210|1209|795
1649079840000|2022-04-04 13:44:00|||||||||167
1649079890000|2022-04-04 13:44:50|1209.5|1209|1210.5|1209.5|1211|1210|1209|1208.5|3558
1649079910000|2022-04-04 13:45:10|1211|1210|1211.5|1210.5|1211.5|1211|1211|1210|1248
1649079920000|2022-04-04 13:45:20|1211|1210|1211|1209.5|1211|1210|1211|1209.5|76
1649079930000|2022-04-04 13:45:30|||||||||303
1649079990000|2022-04-04 13:46:30|1210.5|1208.5|1210|1209|1210.5|1209.5|1210|1208.5|631
1649080000000|2022-04-04 13:46:40|1210.5|1209.5|1211|1209.5|1211|1209.5|1210.5|1209.5|236
1649080030000|2022-04-04 13:47:10|1211.5|1210|1211.5|1210.5|1211.5|1210.5|1211.5|1210|457
1649080040000|2022-04-04 13:47:20|1212|1211|1212|1211|1212|1211.5|1212|1211|502
1649080070000|2022-04-04 13:47:50|1211.5|1210|1211|1210.5|1211.5|1211|1211|1210|2308
1649080080000|2022-04-04 13:48:00|1211.5||1211.5||1211.5||1211.5||607
1649080090000|2022-04-04 13:48:10|||||||||1500
1649080100000|2022-04-04 13:48:20|1212|1211|1212.5|1211|1212.5|1211|1212|1210.5|374
1649080140000|2022-04-04 13:49:00|1212|1211.5|1211|1210|1212|1211.5|1211|1209.5|678
1649080150000|2022-04-04 13:49:10|1210.5||1210.5||1210.5||1210.5||54
1649080160000|2022-04-04 13:49:20|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|1068
1649080170000|2022-04-04 13:49:30|1211|1210|1211.5|1210|1211.5|1210|1211|1210|0
1649080180000|2022-04-04 13:49:40|1212.5|1210.5|1212.5|1211.5|1213|1211.5|1212|1210.5|1577
1649080190000|2022-04-04 13:49:50|1213||1213||1213||1213||0
1649080200000|2022-04-04 13:50:00|1213.5|1212|1214|1212.5|1214|1212.5|1213.5|1212|728
1649080220000|2022-04-04 13:50:20|1213.5|1212|1212.5|1211.5|1213.5|1212.5|1212.5|1211.5|983
1649080230000|2022-04-04 13:50:30|1212|1212|1212.5|1211.5|1212.5|1212|1212|1211.5|651
1649080240000|2022-04-04 13:50:40|1213.5|1212|1213.5|1212.5|1213.5|1212.5|1213|1212|522
1649080270000|2022-04-04 13:51:10|1213|1212|1213|1212|1213|1212|1213|1212|178
1649080290000|2022-04-04 13:51:30|1213.5|1212.5|1212.5|1211.5|1213.5|1212.5|1212.5|1211.5|2825
1649080300000|2022-04-04 13:51:40|1212|1211|1212|1210.5|1212|1211|1212|1210.5|13
1649080320000|2022-04-04 13:52:00|1211.5||1211.5||1211.5||1211.5||1
1649080370000|2022-04-04 13:52:50|1211|1210|1210.5|1209.5|1211|1210|1210.5|1209.5|914
1649080380000|2022-04-04 13:53:00|1210|1210|1211|1210|1211|1210.5|1210|1209.5|1493
1649080440000|2022-04-04 13:54:00|1210.5|1210.5|1210.5|1209.5|1210.5|1210.5|1210.5|1209.5|153
1649080450000|2022-04-04 13:54:10|1210|1209|1209|1208|1210.5|1209.5|1209|1208|1780
1649080460000|2022-04-04 13:54:20|1209.5|1209|1209.5|1208.5|1209.5|1209|1209.5|1208|373
1649080470000|2022-04-04 13:54:30|1210|1209|1210|1209|1210|1209|1210|1209|380
1649080500000|2022-04-04 13:55:00|1209.5|1208.5|1210|1208.5|1210|1208.5|1209|1208|639
1649080520000|2022-04-04 13:55:20|||||||||3
1649080530000|2022-04-04 13:55:30|1209.5|1208|1208.5|1207|1209.5|1208|1208.5|1207|332
1649080540000|2022-04-04 13:55:40|1208||1208||1208||1208||80
1649080550000|2022-04-04 13:55:50|1208.5|1207.5|1208.5|1207|1209|1208|1208|1207|2023
1649080560000|2022-04-04 13:56:00|1208||1208.5||1208.5||1208||0
1649080570000|2022-04-04 13:56:10|1209|1207.5|1209|1208|1209|1208|1208.5|1207.5|219
1649080600000|2022-04-04 13:56:40|1209.5|1208.5|1209.5|1208|1210|1209|1209.5|1208|1848
1649080620000|2022-04-04 13:57:00|1209|1207.5|1208.5|1207|1209|1207.5|1208.5|1207|802
1649080660000|2022-04-04 13:57:40|1208|1206.5|1207.5|1206.5|1208|1206.5|1207.5|1206.5|177
1649080670000|2022-04-04 13:57:50|1207|1205.5|1206|1205|1207|1206|1206|1204.5|104
1649080680000|2022-04-04 13:58:00|1206.5|1205.5|1207|1205.5|1207|1206|1206.5|1205.5|1170
1649080700000|2022-04-04 13:58:20||1206||1205.5||1206||1205.5|0
1649080720000|2022-04-04 13:58:40||1206||1206||1206||1206|0
1649080730000|2022-04-04 13:58:50||1205.5||1205.5||1205.5||1205.5|0
1649080740000|2022-04-04 13:59:00||1206||1206||1206||1206|0
1649080750000|2022-04-04 13:59:10|1206.5||1207||1207||1206.5||0
1649080770000|2022-04-04 13:59:30||1205.5||1205.5||1206.5||1205.5|31
1649080780000|2022-04-04 13:59:40|1207.5|1206.5|1207|1206|1208|1206.5|1207|1206|1073
1649080800000|2022-04-04 14:00:00|1207.5|1205.5|1208|1207|1208|1207|1207.5|1205.5|305
1649080810000|2022-04-04 14:00:10|1207.5||1207.5||1207.5||1207.5||0
1649080830000|2022-04-04 14:00:30|||||||||100
1649080840000|2022-04-04 14:00:40|||||||||1000
1649080860000|2022-04-04 14:01:00||1206.5||1206.5||1206.5||1206.5|293
1649080870000|2022-04-04 14:01:10|1208|1207|1208|1207|1208|1207|1208|1207|151
1649080880000|2022-04-04 14:01:20|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|0
1649080910000|2022-04-04 14:01:50|1208|1207|1208|1206.5|1208|1207|1208|1206.5|20
1649080920000|2022-04-04 14:02:00||1207||1207||1207||1207|7
1649080930000|2022-04-04 14:02:10|1207.5|1206.5|1208|1207|1208|1207|1207.5|1206.5|113
1649080940000|2022-04-04 14:02:20||1206.5||1207||1207||1206.5|0
1649080950000|2022-04-04 14:02:30|||||||||42
1649080990000|2022-04-04 14:03:10|1208.5|1207.5|1208|1207.5|1208.5|1208|1208|1207.5|1325
1649081010000|2022-04-04 14:03:30||1207||1207||1207.5||1207|150
1649081020000|2022-04-04 14:03:40|1207.5|1206.5|1207|1205.5|1207.5|1206.5|1206.5|1205.5|648
1649081030000|2022-04-04 14:03:50|1206.5|1205|1206.5|1205.5|1206.5|1205.5|1206|1205|80
1649081040000|2022-04-04 14:04:00|1206|1205|1206|1204.5|1206|1205|1206|1204.5|0
1649081050000|2022-04-04 14:04:10|1205.5|1204|1205.5|1204|1205.5|1204|1205.5|1204|0
1649081090000|2022-04-04 14:04:50|1205||1205||1205||1205||0
1649081100000|2022-04-04 14:05:00|1204.5||1205||1205||1204.5||316
1649081120000|2022-04-04 14:05:20|1204.5|1203|1203|1202.5|1204.5|1204|1203|1202|1049
1649081130000|2022-04-04 14:05:30|1203.5|1203|1206|1205|1206|1205|1203|1202|5930
1649081140000|2022-04-04 14:05:40|1206.5|1205.5|1206|1205|1206.5|1205.5|1205|1204|2339
1649081150000|2022-04-04 14:05:50|1206.5|1205.5|1206|1205|1207.5|1206.5|1206|1205|1707
1649081160000|2022-04-04 14:06:00|||||||||779
1649081170000|2022-04-04 14:06:10|1206.5||1206.5||1206.5||1206.5||249
1649081180000|2022-04-04 14:06:20|||||||||89
1649081250000|2022-04-04 14:07:30||1205.5||1205.5||1205.5||1205.5|0
1649081280000|2022-04-04 14:08:00||1206||1206||1206||1206|0
1649081290000|2022-04-04 14:08:10|1207|1206.5|1207|1206|1207|1206.5|1207|1206|810
1649081300000|2022-04-04 14:08:20|1206.5||1207||1207||1206.5||33
1649081310000|2022-04-04 14:08:30||1206.5||1206.5||1206.5||1206.5|0
1649081320000|2022-04-04 14:08:40|1206.5|1206|1206|1205|1207|1206|1205.5|1204.5|667
1649081400000|2022-04-04 14:10:00|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|495
1649081420000|2022-04-04 14:10:20|1207|1206|1208|1207|1208|1207|1207|1206|1437
1649081430000|2022-04-04 14:10:30|1207.5|1206.5|1207|1206|1207.5|1206.5|1206.5|1205.5|1463
1649081440000|2022-04-04 14:10:40|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|634
1649081480000|2022-04-04 14:11:20|1208|1207|1208|1207|1208|1207|1207.5|1207|239
1649081490000|2022-04-04 14:11:30|1207.5|1206|1206.5|1205.5|1207.5|1206|1206.5|1205.5|1377
1649081550000|2022-04-04 14:12:30|1207|1206|1207|1206|1207|1206|1207|1206|847
1649081560000|2022-04-04 14:12:40|1207.5|1206.5|1207.5|1206.5|1208|1206.5|1207.5|1206.5|608
1649081570000|2022-04-04 14:12:50|1208||1207.5||1208||1207.5||127
1649081610000|2022-04-04 14:13:30|1207|1205.5|1207|1205.5|1207|1206|1206.5|1205.5|1014
1649081620000|2022-04-04 14:13:40||1206||1206||1206||1206|23
1649081630000|2022-04-04 14:13:50||1205.5||1205.5||1205.5||1205.5|0
1649081700000|2022-04-04 14:15:00|||||||||493
1649081740000|2022-04-04 14:15:40|||||||||75
1649081750000|2022-04-04 14:15:50|||||||||4
1649081770000|2022-04-04 14:16:10|1207.5|1206|1209|1208|1210|1209|1207.5|1205.5|4895
1649081790000|2022-04-04 14:16:30|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|329
1649081800000|2022-04-04 14:16:40|1208|1207|1208|1207.5|1208|1207.5|1208|1207|0
1649081810000|2022-04-04 14:16:50|||||||||42
1649081820000|2022-04-04 14:17:00|1207.5|1207|1207.5|1206.5|1208|1207|1207.5|1206|219
1649081830000|2022-04-04 14:17:10|1208|1207|1207.5|1207|1208|1207|1207.5|1207|532
1649081850000|2022-04-04 14:17:30|1208||1208||1208||1207.5||498
1649081880000|2022-04-04 14:18:00|1207.5|1206.5|1207|1205.5|1208|1206.5|1207|1205.5|157
1649081900000|2022-04-04 14:18:20||1206||1206||1206||1206|0
1649081910000|2022-04-04 14:18:30|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|549
1649081920000|2022-04-04 14:18:40|1207||1207.5||1207.5||1207||212
1649081940000|2022-04-04 14:19:00|1208|1207|1208|1207|1208|1207|1208|1207|689
1649081980000|2022-04-04 14:19:40|||||||||10
1649082010000|2022-04-04 14:20:10|1208.5|1207.5|1209|1207.5|1209|1207.5|1208.5|1207.5|52
1649082040000|2022-04-04 14:20:40|||||||||50
1649082080000|2022-04-04 14:21:20|1209.5|1208|1209|1207.5|1210|1209|1209|1207.5|2109
1649082110000|2022-04-04 14:21:50|1208.5|1208|1208.5|1207.5|1208.5|1208|1208.5|1207.5|522
1649082120000|2022-04-04 14:22:00|||||||||332
1649082130000|2022-04-04 14:22:10|1209|1208|1209.5|1208.5|1210|1208.5|1209|1208|1203
1649082150000|2022-04-04 14:22:30|1209|1208|1209|1208|1209.5|1208|1209|1208|50
1649082220000|2022-04-04 14:23:40|||||||||10
1649082230000|2022-04-04 14:23:50|1209.5|1208.5|1210.5|1209.5|1210.5|1209.5|1209|1208|978
1649082240000|2022-04-04 14:24:00|1210|1209|1209.5|1208.5|1210|1209|1209.5|1208.5|64
1649082250000|2022-04-04 14:24:10|||||||||28
1649082270000|2022-04-04 14:24:30|1210|1209|1209.5|1209|1210|1209|1209.5|1209|479
1649082290000|2022-04-04 14:24:50|||||||||98
1649082320000|2022-04-04 14:25:20||1208.5||1208.5||1208.5||1208.5|557
1649082330000|2022-04-04 14:25:30|1209|1208|1209.5|1208.5|1209.5|1208.5|1209|1208|342
1649082340000|2022-04-04 14:25:40|1210|1209|1210|1209|1210|1209|1210|1209|274
1649082360000|2022-04-04 14:26:00|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|89
1649082390000|2022-04-04 14:26:30|1210|1209|1210|1209|1210|1209|1210|1209|1098
1649082400000|2022-04-04 14:26:40|1209.5|1209.5|1209.5|1208.5|1209.5|1209.5|1209.5|1208.5|855
1649082410000|2022-04-04 14:26:50|1209|1208|1210|1209|1210|1209|1209|1208|429
1649082420000|2022-04-04 14:27:00|1209.5|1208.5|1209.5|1209|1210|1209|1209.5|1208.5|208
1649082430000|2022-04-04 14:27:10|1210||1210||1210||1210||545
1649082500000|2022-04-04 14:28:20|1209.5|1209.5|1209.5|1209|1211|1209.5|1209|1208|4386
1649082510000|2022-04-04 14:28:30|1210|1209.5|1210|1209.5|1210|1209.5|1210|1209.5|573
1649082520000|2022-04-04 14:28:40|||||||||424
1649082530000|2022-04-04 14:28:50|1210.5|1209|1210|1209.5|1210.5|1209.5|1209.5|1208.5|931
1649082540000|2022-04-04 14:29:00|1210.5|1209|1210.5|1210|1210.5|1210|1210.5|1209|551
1649082550000|2022-04-04 14:29:10|||||||||1000
1649082560000|2022-04-04 14:29:20|1211|1210.5|1210.5|1210|1211|1210.5|1210.5|1210|51
1649082570000|2022-04-04 14:29:30|1210|1209.5|1210.5|1209|1210.5|1210|1210|1209|881
1649082580000|2022-04-04 14:29:40|1210||1210||1210||1210||0
1649082600000|2022-04-04 14:30:00|1209.5|1208.5|1209.5|1208.5|1210|1208.5|1209|1208|1551
1649082630000|2022-04-04 14:30:30|1210|1209|1210.5|1210|1211|1210|1210|1209|1401
1649082660000|2022-04-04 14:31:00|1210|1209.5|1210.5|1209|1210.5|1209.5|1210|1209|338
1649082690000|2022-04-04 14:31:30||1209.5||1209.5||1209.5||1209.5|0
1649082740000|2022-04-04 14:32:20|1210|1208.5|1209.5|1208.5|1210|1209|1209.5|1208.5|456
1649082790000|2022-04-04 14:33:10|1209|1208|1209.5|1208.5|1209.5|1208.5|1209|1208|569
1649082850000|2022-04-04 14:34:10|1210|1209|1209.5|1209|1210|1209|1209.5|1209|860
1649082860000|2022-04-04 14:34:20|1210|1209.5|1210.5|1209.5|1210.5|1209.5|1210|1209.5|935
1649082870000|2022-04-04 14:34:30|1210|1209|1210|1209|1210|1209|1210|1208.5|200
1649082880000|2022-04-04 14:34:40|1209.5|1208.5|1209.5|1208.5|1209.5|1209|1209.5|1208.5|260
1649082890000|2022-04-04 14:34:50|1209|1209|1210.5|1209|1210.5|1209.5|1209|1209|507
1649082910000|2022-04-04 14:35:10|1210|1208.5|1209.5|1208.5|1210|1209|1209.5|1208.5|694
1649082930000|2022-04-04 14:35:30|1209|1208|1209.5|1208|1209.5|1208.5|1209|1208|704
1649082970000|2022-04-04 14:36:10|1209||1209||1209||1209||0
1649083010000|2022-04-04 14:36:50||1208.5||1208||1208.5||1208|800
1649083060000|2022-04-04 14:37:40|1209.5|1208.5|1209.5|1208|1209.5|1209|1209.5|1208|1203
1649083070000|2022-04-04 14:37:50|1209|1208.5|1209|1208.5|1209|1208.5|1209|1208|220
1649083100000|2022-04-04 14:38:20||1208||1208||1208||1208|22
1649083120000|2022-04-04 14:38:40|||||||||8
1649083130000|2022-04-04 14:38:50|1209.5|1208.5|1210|1209|1210.5|1209.5|1209|1208|884
1649083160000|2022-04-04 14:39:20||1209.5||1209||1209.5||1209|349
1649083190000|2022-04-04 14:39:50||1208.5||1209||1209||1208.5|851
1649083200000|2022-04-04 14:40:00|||||||||1
1649083210000|2022-04-04 14:40:10|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|306
1649083220000|2022-04-04 14:40:20|||||||||31
1649083260000|2022-04-04 14:41:00|1209|1208|1209|1208|1209|1208|1209|1208|144
1649083270000|2022-04-04 14:41:10|||||||||450
1649083280000|2022-04-04 14:41:20|1208.5|1207.5|1208.5|1208|1208.5|1208|1208.5|1207.5|341
1649083290000|2022-04-04 14:41:30|||||||||121
1649083300000|2022-04-04 14:41:40|1208|1207.5|1208|1207|1208|1207.5|1208|1207|21
1649083310000|2022-04-04 14:41:50|1207.5|1206.5|1206.5|1205.5|1207.5|1206.5|1206.5|1205.5|188
1649083340000|2022-04-04 14:42:20|1206|1205|1206|1205.5|1206|1205.5|1205.5|1205|482
1649083360000|2022-04-04 14:42:40|1205.5|1204.5|1206|1205|1206|1205|1205.5|1204.5|2
1649083370000|2022-04-04 14:42:50|1205.5||1205.5||1205.5||1205.5||205
1649083380000|2022-04-04 14:43:00||1204.5||1204.5||1204.5||1204.5|0
1649083390000|2022-04-04 14:43:10|1205|1204|1205|1204|1205|1204|1205|1204|125
1649083400000|2022-04-04 14:43:20|1205.5|1204.5|1205|1204.5|1205.5|1204.5|1205|1204|424
1649083410000|2022-04-04 14:43:30||1204||1204||1204||1204|127
1649083460000|2022-04-04 14:44:20|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1205|1204.5|997
1649083470000|2022-04-04 14:44:30|1206|1205|1206.5|1205.5|1206.5|1206|1206|1205|2372
1649083480000|2022-04-04 14:44:40|||||||||13
1649083490000|2022-04-04 14:44:50|1206|1205|1206|1205|1206|1205|1206|1205|140
1649083500000|2022-04-04 14:45:00|1205.5||1206||1206||1205.5||0
1649083560000|2022-04-04 14:46:00|1205.5|1204.5|1205|1203.5|1205.5|1204.5|1204.5|1203.5|1837
1649083570000|2022-04-04 14:46:10|1204.5||1205||1205||1204.5||107
1649083600000|2022-04-04 14:46:40|||||||||1
1649083610000|2022-04-04 14:46:50|1204.5||1204.5||1204.5||1204.5||1
1649083640000|2022-04-04 14:47:20|||||||||478
1649083660000|2022-04-04 14:47:40|1205|1204|1205.5|1205|1205.5|1205|1205|1204|2103
1649083670000|2022-04-04 14:47:50||1204.5||1204||1204.5||1204|85
1649083680000|2022-04-04 14:48:00|1205|1204.5|1205.5|1204.5|1205.5|1204.5|1205|1204.5|0
1649083710000|2022-04-04 14:48:30||1205||1205||1205||1205|0
1649083720000|2022-04-04 14:48:40|1206|1205.5|1206|1205|1206|1205.5|1205.5|1205|730
1649083750000|2022-04-04 14:49:10|||||||||16
1649083760000|2022-04-04 14:49:20|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|357
1649083770000|2022-04-04 14:49:30|1206|1205|1206|1205|1206.5|1205|1206|1205|199
1649083800000|2022-04-04 14:50:00|||||||||171
1649083830000|2022-04-04 14:50:30|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|111
1649083840000|2022-04-04 14:50:40||1206||1205.5||1206||1205|100
1649083850000|2022-04-04 14:50:50||1205||1205||1205||1205|0
1649083860000|2022-04-04 14:51:00|1206|1204.5|1206.5|1205|1206.5|1205|1205|1204.5|1860
1649083890000|2022-04-04 14:51:30|||||||||69
1649083900000|2022-04-04 14:51:40|1206|1205.5|1206.5|1205.5|1206.5|1206|1206|1205|126
1649083910000|2022-04-04 14:51:50|||||||||3
1649083930000|2022-04-04 14:52:10|1206||1206||1206||1206||295
1649083940000|2022-04-04 14:52:20||1205||1205||1205.5||1205|568
1649083950000|2022-04-04 14:52:30|1205.5|1204.5|1205.5|1205|1205.5|1205|1205.5|1204.5|430
1649083960000|2022-04-04 14:52:40|1206|1205.5|1206|1205.5|1206.5|1206|1206|1205|1057
1649083970000|2022-04-04 14:52:50|1206.5|1205|1206|1205|1206.5|1205.5|1206|1205|1512
1649083990000|2022-04-04 14:53:10|1206.5|1205.5|1206.5|1205|1206.5|1205.5|1206.5|1205|182
1649084020000|2022-04-04 14:53:40||1205.5||1205.5||1205.5||1205.5|0
1649084030000|2022-04-04 14:53:50|1207|1206|1207|1206|1207.5|1206.5|1207|1206|895
1649084040000|2022-04-04 14:54:00|1206.5|1205.5|1207|1205.5|1207|1205.5|1206.5|1205.5|303
1649084120000|2022-04-04 14:55:20|1206.5|1206|1207|1206|1207|1206|1206.5|1206|202
1649084130000|2022-04-04 14:55:30|1207.5|1206.5|1207.5|1206.5|1208|1207|1207|1206.5|765
1649084140000|2022-04-04 14:55:40|1207|1207|1207|1206|1207.5|1207|1207|1206|502
1649084150000|2022-04-04 14:55:50||1206.5||1206||1206.5||1206|84
1649084160000|2022-04-04 14:56:00|||||||||114
1649084180000|2022-04-04 14:56:20|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|287
1649084200000|2022-04-04 14:56:40|1207|1206|1207|1206|1207|1206|1207|1206|1132
1649084220000|2022-04-04 14:57:00||1205.5||1205.5||1205.5||1205.5|0
1649084230000|2022-04-04 14:57:10|||||||||449
1649084250000|2022-04-04 14:57:30||1206||1206||1206||1206|0
1649084260000|2022-04-04 14:57:40|1207.5|1206.5|1207|1206.5|1207.5|1206.5|1207|1206.5|1123
1649084270000|2022-04-04 14:57:50|1207.5|1207|1207|1206.5|1207.5|1207|1207|1206.5|177
1649084280000|2022-04-04 14:58:00|1207.5||1207.5||1207.5||1207.5||202
1649084290000|2022-04-04 14:58:10|||||||||373
1649084300000|2022-04-04 14:58:20|1207||1207.5||1207.5||1207||28
1649084310000|2022-04-04 14:58:30|1208|1207|1208|1207|1208|1207|1207.5|1207|1039
1649084330000|2022-04-04 14:58:50||1207.5||1207.5||1207.5||1207.5|0
1649084340000|2022-04-04 14:59:00||1207||1207||1207||1207|164
1649084360000|2022-04-04 14:59:20|1207.5|1206.5|1207|1206.5|1207.5|1206.5|1207|1206.5|432
1649084370000|2022-04-04 14:59:30|1207.5|1207|1207.5|1207|1207.5|1207|1207|1206.5|51
1649084380000|2022-04-04 14:59:40|1208||1208||1208||1208||625
1649084400000|2022-04-04 15:00:00||1207.5||1207.5||1207.5||1207|42
1649084420000|2022-04-04 15:00:20|1207.5|1207|1209.5|1208.5|1209.5|1209|1207.5|1207|1294
1649084430000|2022-04-04 15:00:30|1209|1208|1209|1208|1209|1208|1209|1208|301
1649084480000|2022-04-04 15:01:20|1208.5|1207.5|1208|1206.5|1208.5|1208|1206|1205|9785
1649084490000|2022-04-04 15:01:30|1207.5|1207|1209|1208|1209.5|1209|1207.5|1207|3151
1649084500000|2022-04-04 15:01:40|1209.5|1208.5|1210|1209|1210|1209|1209.5|1208.5|789
1649084590000|2022-04-04 15:03:10|1209.5|1208.5|1208.5|1207.5|1210|1208.5|1208.5|1207.5|1056
1649084600000|2022-04-04 15:03:20|1209|1208|1209|1207.5|1209|1208|1209|1207.5|109
1649084610000|2022-04-04 15:03:30|1209.5|1208|1209.5|1209|1210.5|1210|1209.5|1208|2117
1649084620000|2022-04-04 15:03:40|1209|1208.5|1209.5|1208.5|1209.5|1209|1209|1208.5|154
1649084630000|2022-04-04 15:03:50|||||||||10
1649084670000|2022-04-04 15:04:30|||||||||75
1649084680000|2022-04-04 15:04:40|1209|1208|1209|1208|1209|1208|1209|1208|362
1649084690000|2022-04-04 15:04:50|||||||||173
1649084700000|2022-04-04 15:05:00|1209.5|1208.5|1211.5|1210.5|1211.5|1210.5|1209.5|1208.5|1763
1649084710000|2022-04-04 15:05:10|1211|1210|1211|1210|1211|1210|1210|1209.5|1011
1649084720000|2022-04-04 15:05:20|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|310
1649084790000|2022-04-04 15:06:30|1211|1211|1211.5|1210.5|1211.5|1211|1211|1210.5|24
1649084850000|2022-04-04 15:07:30|1212|1211|1212.5|1211.5|1212.5|1211.5|1211.5|1211|1234
1649084860000|2022-04-04 15:07:40|1212|1211|1212.5|1211.5|1212.5|1211.5|1211|1210.5|1946
1649084870000|2022-04-04 15:07:50||1212||1212||1212||1212|105
1649084880000|2022-04-04 15:08:00|1212|1211.5|1212.5|1211|1212.5|1211.5|1211.5|1210.5|2043
1649084890000|2022-04-04 15:08:10|1212||1212.5||1212.5||1212||1107
1649084900000|2022-04-04 15:08:20|||||||||1031
1649084920000|2022-04-04 15:08:40|1212||1212||1212||1212||113
1649084930000|2022-04-04 15:08:50|1212.5|1211.5|1212.5|1211|1212.5|1211.5|1212.5|1211|168
1649084940000|2022-04-04 15:09:00|1212||1212||1212||1212||333
1649084950000|2022-04-04 15:09:10|||||||||82
1649084970000|2022-04-04 15:09:30||1211.5||1211||1211.5||1211|26
1649084990000|2022-04-04 15:09:50|||||||||164
1649085000000|2022-04-04 15:10:00|1211.5||1212||1212||1211.5||82
1649085030000|2022-04-04 15:10:30|1211.5|1210.5|1211|1210.5|1211.5|1210.5|1211|1210.5|1118
1649085040000|2022-04-04 15:10:40||1210||1210.5||1210.5||1210|1240
1649085070000|2022-04-04 15:11:10|||||||||82
1649085080000|2022-04-04 15:11:20|1210.5|1210|1211|1210.5|1211|1210.5|1210.5|1210|496
1649085090000|2022-04-04 15:11:30|1211.5||1211.5||1211.5||1211.5||920
1649085100000|2022-04-04 15:11:40|||||||||47
1649085110000|2022-04-04 15:11:50|1211|1210|1211|1210|1211.5|1210|1211|1210|840
1649085120000|2022-04-04 15:12:00|1210.5|1210.5|1211|1210.5|1211|1210.5|1210.5|1210|774
1649085140000|2022-04-04 15:12:20|1211.5||1211.5||1211.5||1211.5||502
1649085190000|2022-04-04 15:13:10|1211|1210|1211|1210|1211|1210.5|1210.5|1210|1136
1649085200000|2022-04-04 15:13:20|1210.5|1209.5|1210|1209|1210.5|1209.5|1210|1209|6
1649085240000|2022-04-04 15:14:00|||||||||84
1649085270000|2022-04-04 15:14:30|||||||||105
1649085300000|2022-04-04 15:15:00|1211|1209.5|1211|1209.5|1211.5|1210|1211|1209.5|136
1649085310000|2022-04-04 15:15:10|1211.5|1210|1211|1209.5|1211.5|1210|1211|1209.5|0
1649085320000|2022-04-04 15:15:20|1211.5|1210|1211.5|1210|1211.5|1210|1211|1209.5|0
1649085330000|2022-04-04 15:15:30|1211|1209.5|1211|1209|1211.5|1209.5|1211|1209|364
1649085340000|2022-04-04 15:15:40|1211.5|1209.5|1211|1209|1211.5|1209.5|1211|1209|0
1649085350000|2022-04-04 15:15:50|1211.5|1209.5|1211.5|1209.5|1211.5|1209.5|1211.5|1209.5|0
1649085360000|2022-04-04 15:16:00|1211|1209|1211|1209|1211|1209|1211|1209|0
1649085370000|2022-04-04 15:16:10|1210.5||1210.5||1210.5||1210.5||0
1649085380000|2022-04-04 15:16:20|1211|1209.5|1210|1208.5|1211|1209.5|1210|1208.5|90
1649085390000|2022-04-04 15:16:30|1210.5|1209|1210.5|1209|1210.5|1209|1210.5|1209|0
1649085410000|2022-04-04 15:16:50|1210|1208.5|1210.5|1209|1210.5|1209|1210|1208.5|0
1649085420000|2022-04-04 15:17:00|1210|1208.5|1210.5|1209|1210.5|1209|1210|1208.5|0
1649085430000|2022-04-04 15:17:10|1210|1208.5|1210|1208.5|1210|1208.5|1210|1208.5|0
1649085440000|2022-04-04 15:17:20|1210.5|1209|1210.5|1209|1210.5|1209|1210.5|1209|0
1649085450000|2022-04-04 15:17:30|1210|1208.5|1210.5|1209|1210.5|1209|1210|1208.5|0
1649085460000|2022-04-04 15:17:40|1210|1208.5|1210.5|1209|1210.5|1209|1210|1208.5|0
1649085470000|2022-04-04 15:17:50|1210|1208.5|1210|1208.5|1210|1208.5|1210|1208.5|0
1649085480000|2022-04-04 15:18:00|1210.5|1209|1209.5|1208.5|1210.5|1209|1209.5|1208.5|0
1649085490000|2022-04-04 15:18:10|1210|1208|1209.5|1208|1210|1208|1209.5|1208|190
1649085500000|2022-04-04 15:18:20|1210|1208.5|1210|1208.5|1210|1208.5|1210|1208.5|0
1649085510000|2022-04-04 15:18:30|1209.5|1208|1209.5|1208|1209.5|1208|1209.5|1208|0
1649085520000|2022-04-04 15:18:40|1210|1208.5|1209|1207.5|1210|1208.5|1209|1207.5|0
1649085530000|2022-04-04 15:18:50|1208.5|1208|1209.5|1208|1209.5|1208|1208.5|1208|0
1649085540000|2022-04-04 15:19:00|1209|1207.5|1209.5|1208|1209.5|1208|1209|1207.5|0
1649085550000|2022-04-04 15:19:10|1209|1207.5|1209|1207.5|1209.5|1208|1209|1207.5|0
1649085560000|2022-04-04 15:19:20|1208.5|1208|1209.5|1208|1209.5|1208|1208.5|1207.5|7
1649085570000|2022-04-04 15:19:30|1209|1207.5|1208.5|1207.5|1209|1208|1208.5|1207.5|0
1649085580000|2022-04-04 15:19:40|1209|1208|1208|1206.5|1209|1208|1208|1206.5|0
1649085590000|2022-04-04 15:19:50|1208.5|1207|1208.5|1207|1208.5|1207|1208.5|1207|0
1649085600000|2022-04-04 15:20:00|1208|1206.5|1207.5|1206|1208|1206.5|1207.5|1206|0
1649085610000|2022-04-04 15:20:10|1208|1206.5|1208|1206.5|1208|1206.5|1207.5|1206|0
1649085620000|2022-04-04 15:20:20|1207.5|1206|1208|1206.5|1208|1206.5|1207.5|1206|0
1649085630000|2022-04-04 15:20:30|1207.5|1206|1207.5|1206.5|1208|1206.5|1207|1206|200
1649085640000|2022-04-04 15:20:40|1207|1206|1207.5|1206|1208|1206.5|1207|1206|0
1649085650000|2022-04-04 15:20:50|1208|1206.5|1208|1206.5|1208|1206.5|1207.5|1206|0
1649085660000|2022-04-04 15:21:00|1207.5|1206|1207.5|1206|1207.5|1206|1207.5|1206|0
1649085670000|2022-04-04 15:21:10|1208|1206.5|1207.5|1206|1208|1206.5|1207|1205.5|0
1649085680000|2022-04-04 15:21:20|1207|1205.5|1207.5|1206|1207.5|1206|1207|1205.5|0
1649085700000|2022-04-04 15:21:40|1208|1206.5|1207.5|1205.5|1208|1206.5|1207.5|1205.5|74
1649085720000|2022-04-04 15:22:00|1208|1206|1208.5|1207|1208.5|1207|1208|1206|45
1649085730000|2022-04-04 15:22:10|1208|1206.5|1208|1206.5|1208.5|1207|1208|1206.5|0
1649085740000|2022-04-04 15:22:20|1208.5|1207|1208|1206.5|1208.5|1207|1208|1206.5|0
1649085750000|2022-04-04 15:22:30|1208.5|1207|1208.5|1207|1208.5|1207|1208|1206.5|119
1649085760000|2022-04-04 15:22:40|1208|1206.5|1208.5|1207|1208.5|1207|1208|1206.5|0
1649085770000|2022-04-04 15:22:50|1208|1206.5|1208|1206.5|1208.5|1207|1208|1206.5|0
1649085780000|2022-04-04 15:23:00|1208.5|1207|1208.5|1207|1208.5|1207|1208|1206.5|51
1649085790000|2022-04-04 15:23:10|1208|1206.5|1208|1206.5|1208|1206.5|1208|1206.5|0
1649085800000|2022-04-04 15:23:20|1208.5|1207|1208.5|1207|1208.5|1207|1208.5|1207|0
1649085810000|2022-04-04 15:23:30|1208|1206.5|1208|1206.5|1208|1206.5|1208|1206.5|0
1649085820000|2022-04-04 15:23:40|1208.5|1207|1208|1207|1208.5|1207|1208|1206.5|123
1649085830000|2022-04-04 15:23:50|1207.5|1206.5|1207.5|1206|1208|1206.5|1207.5|1206|10
1649085840000|2022-04-04 15:24:00|1208|1206.5|1207.5|1206|1208|1206.5|1207.5|1206|0
1649085850000|2022-04-04 15:24:10|1208|1206.5|1207.5|1206|1208|1206.5|1207.5|1206|0
1649085860000|2022-04-04 15:24:20|1208|1206.5|1209|1207.5|1209|1207.5|1208|1206.5|57
1649085870000|2022-04-04 15:24:30|1208|1207|1208.5|1207.5|1208.5|1207.5|1208|1207|0
1649085880000|2022-04-04 15:24:40|1208|1207|1208|1207|1208|1207|1208|1207|0
1649085890000|2022-04-04 15:24:50|1208.5|1207.5|1208.5|1207|1209|1207.5|1208.5|1207|0
1649085900000|2022-04-04 15:25:00|1209|1207.5|1209|1207.5|1209|1207.5|1208.5|1207|0
1649085910000|2022-04-04 15:25:10|1208.5|1207|1208.5|1207|1209|1207.5|1208.5|1207|256
1649085920000|2022-04-04 15:25:20|1209|1207.5|1209|1207.5|1209|1207.5|1208.5|1207|0
1649085930000|2022-04-04 15:25:30|1209.5|1208|1209.5|1208|1209.5|1208|1209.5|1208|0
1649085940000|2022-04-04 15:25:40|1209|1207.5|1209|1207.5|1209.5|1208|1208.5|1207|3
1649085960000|2022-04-04 15:26:00|1208.5|1207|1209|1207.5|1209|1207.5|1208.5|1207|0
1649085970000|2022-04-04 15:26:10|1208.5|1208|1209|1208|1209|1208|1208.5|1207.5|138
1649085980000|2022-04-04 15:26:20|1208.5|1207.5|1209|1208|1209|1208|1208.5|1207.5|0
1649085990000|2022-04-04 15:26:30|1208.5|1207.5|1209|1208|1209|1208|1208.5|1207.5|0
1649086000000|2022-04-04 15:26:40|1208.5|1207.5|1209.5|1208|1210|1208.5|1208.5|1207.5|53
1649086010000|2022-04-04 15:26:50|1210|1208.5|1210|1208.5|1210|1208.5|1209.5|1208|0
1649086020000|2022-04-04 15:27:00|1209.5|1208|1209.5|1208|1210|1208.5|1209.5|1208|141
1649086030000|2022-04-04 15:27:10|1209|1207.5|1209|1207.5|1209.5|1208|1209|1207.5|52
1649086050000|2022-04-04 15:27:30|1209.5|1208|1209|1207.5|1209.5|1208|1209|1207.5|0
1649086060000|2022-04-04 15:27:40|1209.5|1208|1209.5|1208|1209.5|1208|1209.5|1208|0
1649086070000|2022-04-04 15:27:50|1209|1207.5|1209.5|1208|1209.5|1208|1209|1207.5|0
1649086080000|2022-04-04 15:28:00|1210|1209|1209.5|1208|1210|1209|1209.5|1208|94
1649086090000|2022-04-04 15:28:10|1210|1208.5|1210|1208.5|1210|1208.5|1210|1208.5|0
1649086100000|2022-04-04 15:28:20|1209.5|1208|1210|1208.5|1210.5|1209|1209.5|1208|194
1649086110000|2022-04-04 15:28:30|1209.5|1208|1209.5|1208|1209.5|1208|1209.5|1208|0
1649086120000|2022-04-04 15:28:40|1210|1208.5|1210|1208.5|1210|1208.5|1209.5|1208|0
1649086130000|2022-04-04 15:28:50|1209.5|1208|1209.5|1208|1210|1208.5|1209.5|1208|318
1649086140000|2022-04-04 15:29:00|1210|1208.5|1209.5|1208|1210|1208.5|1209.5|1208|0
1649086150000|2022-04-04 15:29:10|1210|1208.5|1210|1209|1210|1209|1209.5|1208.5|0
1649086160000|2022-04-04 15:29:20|1210.5|1208.5|1210|1208.5|1210.5|1209|1210|1208.5|0
1649086170000|2022-04-04 15:29:30|1210.5|1208|1210|1208.5|1210.5|1208.5|1209.5|1208|110
1649086180000|2022-04-04 15:29:40|1209.5|1208|1210|1208.5|1210|1208.5|1209.5|1208|0
1649086190000|2022-04-04 15:29:50|1209.5|1208|1209.5|1208|1210|1208.5|1209.5|1208|0
1649142010000|2022-04-05 07:00:10|1213.5|1209|1215.5|1210.5|1215.5|1211.5|1213.5|1209|14504
1649142020000|2022-04-05 07:00:20|1213.5|1211|1217.5|1215|1218|1215|1213.5|1210.5|1980
1649142030000|2022-04-05 07:00:30|1218|1215.5|1219.5|1216|1222|1217.5|1218|1215|2793
1649142040000|2022-04-05 07:00:40|1219||1219||1219||1219||156
1649142050000|2022-04-05 07:00:50|1218.5||1218.5||1219||1218.5||257
1649142060000|2022-04-05 07:01:00|1217.5|1215|1214.5|1213.5|1217.5|1215|1214.5|1213.5|943
1649142070000|2022-04-05 07:01:10|1213|1211.5|1214.5|1212.5|1214.5|1212.5|1213|1209.5|1250
1649142090000|2022-04-05 07:01:30|1214|1211|1209.5|1207|1214|1211|1209.5|1206.5|675
1649142110000|2022-04-05 07:01:50|1209|1207.5|1208.5|1207|1209.5|1207.5|1208.5|1207|985
1649142120000|2022-04-05 07:02:00|1209.5|1207.5|1211|1208|1214.5|1213.5|1208.5|1207.5|2480
1649142130000|2022-04-05 07:02:10|1210.5|1207.5|1212|1209|1212.5|1211.5|1210.5|1207.5|3457
1649142140000|2022-04-05 07:02:20|1211.5|1209.5|1211.5|1209.5|1211.5|1209.5|1211.5|1209|689
1649142150000|2022-04-05 07:02:30|1210|1210|1210|1208|1210|1210|1210|1207.5|974
1649142180000|2022-04-05 07:03:00|1208|1207.5|1208.5|1206|1209|1207.5|1208|1206|1998
1649142190000|2022-04-05 07:03:10|1208|1205|1207.5|1204.5|1208.5|1205.5|1207.5|1204|1457
1649142200000|2022-04-05 07:03:20||1205||1205.5||1205.5||1205|125
1649142210000|2022-04-05 07:03:30|1208|1206|1211.5|1208|1212|1208|1208|1206|732
1649142220000|2022-04-05 07:03:40|1210|1207.5|1208.5|1205.5|1210|1207.5|1208|1204.5|921
1649142230000|2022-04-05 07:03:50|1208|1205|1208|1205|1208|1205|1207|1203.5|205
1649142240000|2022-04-05 07:04:00|1207.5|1204.5|1207|1204.5|1207.5|1205|1207|1204.5|125
1649142250000|2022-04-05 07:04:10|1206.5|1204|1207|1204|1207|1204.5|1206.5|1203.5|0
1649142260000|2022-04-05 07:04:20|1206.5|1203.5|1206|1203|1206.5|1204|1206|1202.5|0
1649142270000|2022-04-05 07:04:30|1205.5|1202|1205.5|1202.5|1205.5|1202.5|1205.5|1202|0
1649142290000|2022-04-05 07:04:50||1203||1202.5||1203||1202.5|13
1649142310000|2022-04-05 07:05:10|1205|1202|1201.5|1200|1205.5|1202|1201.5|1200|298
1649142320000|2022-04-05 07:05:20|1202|1200.5|1202|1200|1202|1200.5|1202|1200|218
1649142330000|2022-04-05 07:05:30|1204.5|1201|1203|1200.5|1204.5|1201.5|1203|1200|579
1649142340000|2022-04-05 07:05:40|1202.5|1201|1202.5|1199.5|1202.5|1201|1202.5|1199.5|0
1649142350000|2022-04-05 07:05:50|1202|1200|1201.5|1199.5|1202.5|1200|1201|1199.5|167
1649142360000|2022-04-05 07:06:00|1201|1199|1200.5|1198|1201|1199|1199|1196.5|1080
1649142370000|2022-04-05 07:06:10|1200|1197|1199.5|1197.5|1200|1198|1199|1197|1030
1649142380000|2022-04-05 07:06:20|1199|1198|1199.5|1197.5|1200.5|1198|1199|1197.5|794
1649142390000|2022-04-05 07:06:30|1199|1197|1197|1194.5|1199.5|1197|1196.5|1192.5|1110
1649142400000|2022-04-05 07:06:40||1195||1195||1195||1195|0
1649142410000|2022-04-05 07:06:50|1197.5|1195.5|1198.5|1195.5|1199|1196|1197.5|1195|386
1649142430000|2022-04-05 07:07:10|1198|1196|1197.5|1195.5|1198.5|1196|1197|1195.5|108
1649142450000|2022-04-05 07:07:30|1198.5|1196|1200|1198|1200.5|1198|1197.5|1196|1345
1649142460000|2022-04-05 07:07:40|1199.5|1197|1198.5|1196.5|1199.5|1197|1198.5|1196.5|238
1649142470000|2022-04-05 07:07:50|1198|1196|1197.5|1195.5|1198|1196|1197.5|1195|112
1649142480000|2022-04-05 07:08:00|||||||||86
1649142520000|2022-04-05 07:08:40|1199|1196|1198.5|1197|1199|1197|1198.5|1196|1049
1649142530000|2022-04-05 07:08:50|1198|1196|1197.5|1195.5|1198.5|1196|1197|1195.5|718
1649142540000|2022-04-05 07:09:00|1198|1195|1196|1195|1198|1195|1196|1195|52
1649142560000|2022-04-05 07:09:20|||||||||86
1649142570000|2022-04-05 07:09:30||1194||1194||1194||1194|108
1649142580000|2022-04-05 07:09:40|1195.5|1193|1195|1192.5|1195.5|1193|1195|1191|99
1649142590000|2022-04-05 07:09:50|1194.5||1194.5||1194.5||1194.5||0
1649142600000|2022-04-05 07:10:00|||||||||42
1649142610000|2022-04-05 07:10:10|1195|1193|1195.5|1194|1196|1194.5|1194|1193|1191
1649142620000|2022-04-05 07:10:20|1195|1193.5|1192.5|1191|1195|1193.5|1192.5|1191|2444
1649142630000|2022-04-05 07:10:30|1192|1190.5|1192.5|1190.5|1192.5|1190.5|1192|1190.5|432
1649142640000|2022-04-05 07:10:40|||||||||44
1649142650000|2022-04-05 07:10:50|||||||||55
1649142660000|2022-04-05 07:11:00|1192||1192||1192.5||1192||1509
1649142690000|2022-04-05 07:11:30|1191.5|1191|1192|1191|1192|1191|1191.5|1191|464
1649142700000|2022-04-05 07:11:40|1191.5|1190|1191|1190|1192|1190|1191|1189.5|934
1649142710000|2022-04-05 07:11:50|1191.5|1190.5|1191|1189.5|1191.5|1190.5|1191|1189.5|902
1649142740000|2022-04-05 07:12:20|1190.5|1188.5|1190|1188|1190.5|1188.5|1190|1188|1234
1649142750000|2022-04-05 07:12:30|1190.5|1188.5|1192|1190.5|1194|1192.5|1190.5|1188.5|9229
1649142780000|2022-04-05 07:13:00|1191.5||1191.5||1191.5||1191.5||86
1649142790000|2022-04-05 07:13:10|||||||||698
1649142810000|2022-04-05 07:13:30|1191|1191|1191.5|1190.5|1191.5|1191|1191|1190|2270
1649142830000|2022-04-05 07:13:50|1191|1190|1191|1190|1191|1190|1190.5|1190|498
1649142840000|2022-04-05 07:14:00|||||||||57
1649142850000|2022-04-05 07:14:10|||||||||538
1649142860000|2022-04-05 07:14:20|1191.5|1190.5|1195|1193|1196.5|1194.5|1191.5|1190.5|4679
1649142870000|2022-04-05 07:14:30|1194|1192.5|1194|1192.5|1194|1193|1193.5|1192|880
1649142880000|2022-04-05 07:14:40|1195|1193|1195|1193.5|1195|1194|1194|1193|2609
1649142890000|2022-04-05 07:14:50|1195.5|1194|1197|1195.5|1199|1197|1195.5|1194|5801
1649142900000|2022-04-05 07:15:00|1197.5|1196|1200|1198|1201|1200|1197.5|1196|6049
1649142910000|2022-04-05 07:15:10|1199.5|1199|1199.5|1198|1202.5|1200|1199|1197.5|7582
1649142920000|2022-04-05 07:15:20|1199|1198.5|1199.5|1198|1199.5|1198.5|1198.5|1198|169
1649142930000|2022-04-05 07:15:30|1199|1197|1198|1197|1199.5|1197|1197.5|1196|645
1649142940000|2022-04-05 07:15:40|1197.5|1196.5|1197|1196|1197.5|1196.5|1197|1196|680
1649142950000|2022-04-05 07:15:50|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197|1196.5|1160
1649142970000|2022-04-05 07:16:10|1198|1197|1199|1197.5|1199.5|1198|1198|1197|2141
1649142980000|2022-04-05 07:16:20|1199.5|1198|1201|1199.5|1202|1200.5|1199.5|1198|1990
1649142990000|2022-04-05 07:16:30||1200||1199.5||1200||1199.5|0
1649143000000|2022-04-05 07:16:40||1199||1199.5||1199.5||1199|0
1649143040000|2022-04-05 07:17:20|1202|1200|1202|1200|1202.5|1201.5|1202|1199.5|1938
1649143050000|2022-04-05 07:17:30|1201.5|1199.5|1201.5|1200|1201.5|1200|1201.5|1199.5|680
1649143060000|2022-04-05 07:17:40|1201|1199.5|1200.5|1199|1201|1199.5|1200.5|1199|932
1649143070000|2022-04-05 07:17:50|1201.5|1199.5|1202.5|1201|1202.5|1201.5|1201.5|1199.5|1667
1649143080000|2022-04-05 07:18:00|1202|1200.5|1202|1200.5|1202|1200.5|1202|1200.5|118
1649143090000|2022-04-05 07:18:10|||||||||23
1649143110000|2022-04-05 07:18:30|1203.5|1201.5|1202.5|1201|1203.5|1202.5|1202|1200.5|2552
1649143150000|2022-04-05 07:19:10|1204.5|1201.5|1204|1202|1204.5|1202.5|1202.5|1201|1140
1649143170000|2022-04-05 07:19:30|1203.5|1202.5|1205.5|1204.5|1206|1204.5|1203|1202.5|1649
1649143180000|2022-04-05 07:19:40|||||||||791
1649143190000|2022-04-05 07:19:50|1205|1204|1202.5|1201|1205|1204|1202.5|1201|3628
1649143200000|2022-04-05 07:20:00|1203|1201.5|1202.5|1201|1203|1201.5|1202.5|1200.5|299
1649143210000|2022-04-05 07:20:10|1203|1201.5|1205.5|1204.5|1205.5|1204.5|1203|1201.5|2001
1649143220000|2022-04-05 07:20:20|1207.5|1205|1207.5|1205.5|1207.5|1205.5|1207.5|1204.5|997
1649143230000|2022-04-05 07:20:30|1207|1205|1207|1205|1207|1205|1206.5|1205|58
1649143250000|2022-04-05 07:20:50|1206.5|1204.5|1207|1206|1207|1206|1206|1204.5|624
1649143260000|2022-04-05 07:21:00||1205.5||1205.5||1205.5||1205.5|0
1649143270000|2022-04-05 07:21:10|1206.5|1205|1204.5|1203.5|1206.5|1205|1204.5|1203.5|2349
1649143280000|2022-04-05 07:21:20|1204|1203|1205.5|1203.5|1205.5|1204.5|1203.5|1201.5|2099
1649143290000|2022-04-05 07:21:30|1205||1205||1205||1205||0
1649143300000|2022-04-05 07:21:40|1204.5|1203|1204|1203|1204.5|1203|1204|1203|464
1649143310000|2022-04-05 07:21:50|1205|1203.5|1205|1203|1205|1203.5|1204|1203|655
1649143320000|2022-04-05 07:22:00|1204.5|1204|1206.5|1205|1206.5|1205.5|1204.5|1204|875
1649143330000|2022-04-05 07:22:10|||||||||344
1649143360000|2022-04-05 07:22:40|1208|1206|1208|1206|1208|1206.5|1207.5|1205.5|758
1649143370000|2022-04-05 07:22:50|1207.5|1205.5|1207|1205.5|1207.5|1205.5|1207|1205.5|0
1649143380000|2022-04-05 07:23:00|1206.5|1205|1206|1205|1206.5|1205|1206|1205|0
1649143400000|2022-04-05 07:23:20|1206.5|1205.5|1207|1205|1207|1206|1206.5|1205|1180
1649143420000|2022-04-05 07:23:40|1206.5||1206.5||1206.5||1206||484
1649143430000|2022-04-05 07:23:50|1207||1206.5||1207||1206.5||0
1649143440000|2022-04-05 07:24:00|1207|1206|1207.5|1205.5|1208.5|1206.5|1207|1205.5|971
1649143450000|2022-04-05 07:24:10|1207||1206.5||1207||1206.5||0
1649143460000|2022-04-05 07:24:20|1207|1206|1207|1205.5|1207|1206|1207|1205.5|554
1649143490000|2022-04-05 07:24:50|||||||||422
1649143510000|2022-04-05 07:25:10|1206.5|1205|1205|1203.5|1207|1205|1204|1202|4856
1649143550000|2022-04-05 07:25:50||1204||1204||1204||1204|0
1649143560000|2022-04-05 07:26:00|1204.5|1203.5|1204.5|1203.5|1205|1203.5|1204.5|1203.5|98
1649143570000|2022-04-05 07:26:10|1204|1202.5|1204|1202.5|1204|1202.5|1204|1202.5|125
1649143580000|2022-04-05 07:26:20|1204.5|1203|1204.5|1203.5|1205.5|1204.5|1204.5|1203|1621
1649143590000|2022-04-05 07:26:30|1205||1205||1205||1205||0
1649143630000|2022-04-05 07:27:10|1205.5|1204|1207|1205.5|1207.5|1206|1205|1204|1307
1649143640000|2022-04-05 07:27:20|1206.5|1206|1208|1206.5|1208|1207|1206.5|1206|1184
1649143650000|2022-04-05 07:27:30|1207|1207|1208|1207.5|1209|1208|1207|1206|912
1649143670000|2022-04-05 07:27:50|1209|1208|1209|1207.5|1210|1208|1209|1207.5|120
1649143710000|2022-04-05 07:28:30|1210.5|1208|1210|1208.5|1210.5|1209|1209|1208|340
1649143720000|2022-04-05 07:28:40|1209.5|1207.5|1209|1207.5|1209.5|1207.5|1209|1207.5|978
1649143750000|2022-04-05 07:29:10||1208||1208||1208||1208|516
1649143760000|2022-04-05 07:29:20|||||||||68
1649143770000|2022-04-05 07:29:30|1209.5|1208.5|1210|1209|1210.5|1209|1209.5|1208.5|712
1649143780000|2022-04-05 07:29:40|1211|1209.5|1211|1209.5|1212|1210.5|1210.5|1209.5|1411
1649143790000|2022-04-05 07:29:50|1210.5||1210.5||1210.5||1210.5||520
1649143800000|2022-04-05 07:30:00|1210|1210|1210.5|1209.5|1211|1210|1210|1209.5|1309
1649143810000|2022-04-05 07:30:10|1210|1209|1211|1209.5|1211|1209.5|1210|1209|510
1649143820000|2022-04-05 07:30:20|1212|1210|1212.5|1211.5|1214|1212|1211.5|1210|3156
1649143830000|2022-04-05 07:30:30|1213|1212|1213|1211.5|1213|1212|1213|1211.5|127
1649143850000|2022-04-05 07:30:50|1213.5|1212|1214|1212|1214.5|1213|1213.5|1212|346
1649143870000|2022-04-05 07:31:10|1213.5|1212.5|1213|1212|1213.5|1212.5|1213|1212|0
1649143880000|2022-04-05 07:31:20|1214||1214||1214||1213.5||0
1649143900000|2022-04-05 07:31:40|1214.5|1212.5|1214|1212.5|1216|1214.5|1214|1212.5|2906
1649143910000|2022-04-05 07:31:50|1214.5|1213|1216|1214.5|1216.5|1215.5|1214.5|1213|1802
1649143920000|2022-04-05 07:32:00|1216.5|1215|1218.5|1216.5|1219|1217|1216.5|1215|558
1649143930000|2022-04-05 07:32:10|1219|1218|1219.5|1218.5|1219.5|1218.5|1219|1217.5|1439
1649143940000|2022-04-05 07:32:20|1219|1218|1217|1215.5|1219.5|1218|1216.5|1215.5|11128
1649143950000|2022-04-05 07:32:30|1218.5|1216|1218.5|1217|1219|1217|1218|1216|1091
1649143960000|2022-04-05 07:32:40|||||||||2000
1649143970000|2022-04-05 07:32:50|1218||1218.5||1218.5||1218||49
1649143980000|2022-04-05 07:33:00|1218|1216.5|1218|1216.5|1218|1216.5|1217.5|1216.5|451
1649143990000|2022-04-05 07:33:10|1218.5|1217|1219|1217.5|1219|1217.5|1218.5|1217|69
1649144010000|2022-04-05 07:33:30|1218.5||1218.5||1218.5||1218.5||0
1649144020000|2022-04-05 07:33:40|||||||||530
1649144040000|2022-04-05 07:34:00|1219|1218|1220.5|1219|1220.5|1219|1219|1218|940
1649144050000|2022-04-05 07:34:10|1221|1220|1222.5|1221|1223|1221|1221|1219|1486
1649144060000|2022-04-05 07:34:20|1221|1220.5|1222|1220.5|1222.5|1221|1220.5|1220|7107
1649144080000|2022-04-05 07:34:40|1222.5|1221|1222.5|1221|1222.5|1222|1222|1221|988
1649144090000|2022-04-05 07:34:50|1222|1220.5|1224|1222.5|1224.5|1223|1222|1220.5|1909
1649144100000|2022-04-05 07:35:00|1223|1223|1224.5|1223|1224.5|1223.5|1223|1223|1517
1649144110000|2022-04-05 07:35:10|1224||1224.5||1224.5||1224||34
1649144130000|2022-04-05 07:35:30|1224|1222.5|1222.5|1221|1224|1222.5|1222.5|1221|3551
1649144150000|2022-04-05 07:35:50||1221.5||1221.5||1221.5||1221.5|0
1649144160000|2022-04-05 07:36:00|1223|1222|1223.5|1222.5|1223.5|1223|1223|1221|718
1649144170000|2022-04-05 07:36:10||1222||1222||1222||1222|0
1649144190000|2022-04-05 07:36:30|1223|1221.5|1222.5|1221.5|1223|1221.5|1222.5|1221.5|120
1649144200000|2022-04-05 07:36:40|1222|1221|1222|1221|1222|1221|1222|1221|767
1649144210000|2022-04-05 07:36:50|1221.5|1220.5|1221.5|1220.5|1222|1220.5|1221|1220.5|359
1649144240000|2022-04-05 07:37:20|1222|1221|1223|1221.5|1223|1221.5|1222|1221|1218
1649144250000|2022-04-05 07:37:30|||||||||774
1649144260000|2022-04-05 07:37:40|1223.5|1222|1223.5|1221.5|1223.5|1222.5|1223.5|1221.5|106
1649144270000|2022-04-05 07:37:50|1223|1222|1222|1220.5|1223|1222|1222|1220.5|750
1649144280000|2022-04-05 07:38:00|1221.5||1221.5||1221.5||1221.5||0
1649144290000|2022-04-05 07:38:10|1222|1221|1223.5|1221|1223.5|1221|1222|1221|850
1649144400000|2022-04-05 07:40:00|1223|1221.5|1224.5|1223|1225|1223.5|1223|1221.5|1889
1649144420000|2022-04-05 07:40:20|||||||||49
1649144430000|2022-04-05 07:40:30|1224|1222.5|1221|1219.5|1224.5|1222.5|1220.5|1219.5|3059
1649144450000|2022-04-05 07:40:50|1221.5|1220|1221.5|1220|1221.5|1220|1221.5|1220|897
1649144460000|2022-04-05 07:41:00|1222|1220.5|1222|1221|1222|1221|1222|1220.5|106
1649144510000|2022-04-05 07:41:50|1221.5|1220.5|1221|1219.5|1222|1220.5|1221|1219.5|1868
1649144520000|2022-04-05 07:42:00|1221.5|1220|1221.5|1220|1221.5|1220.5|1221.5|1220|393
1649144540000|2022-04-05 07:42:20|1222|1220.5|1222|1220.5|1222|1220.5|1222|1220.5|281
1649144560000|2022-04-05 07:42:40|1223|1221|1223|1221|1223.5|1222|1222.5|1221|880
1649144590000|2022-04-05 07:43:10|1222.5||1222.5||1222.5||1222.5||0
1649144600000|2022-04-05 07:43:20|1223||1223||1223||1223||0
1649144620000|2022-04-05 07:43:40|1222.5||1223||1223||1222.5||0
1649144640000|2022-04-05 07:44:00|1222.5||1222||1223||1222||0
1649144650000|2022-04-05 07:44:10|||||||||471
1649144660000|2022-04-05 07:44:20|1221.5|1220|1221|1220|1221.5|1220|1221|1220|655
1649144700000|2022-04-05 07:45:00|1220.5|1219.5|1220.5|1219|1220.5|1220|1220.5|1219|522
1649144750000|2022-04-05 07:45:50|1221.5|1219.5|1224.5|1222.5|1224.5|1222.5|1220.5|1219.5|5456
1649144760000|2022-04-05 07:46:00|1225|1223|1224.5|1222.5|1225|1223|1224.5|1222.5|0
1649144780000|2022-04-05 07:46:20|||||||||100
1649144800000|2022-04-05 07:46:40|1224||1224||1224||1224||0
1649144810000|2022-04-05 07:46:50|||||||||812
1649144820000|2022-04-05 07:47:00|1224.5|1223.5|1226|1224|1226|1224|1224.5|1222.5|1550
1649144850000|2022-04-05 07:47:30|||||||||544
1649144880000|2022-04-05 07:48:00|1225|1223.5|1223|1221.5|1225|1223.5|1223|1221.5|2669
1649144890000|2022-04-05 07:48:10|1223.5|1222|1224.5|1222.5|1224.5|1222.5|1223.5|1222|449
1649144920000|2022-04-05 07:48:40|1225|1223|1225.5|1223|1225.5|1223|1225|1223|534
1649144950000|2022-04-05 07:49:10|1226||1225.5||1226||1225.5||0
1649144990000|2022-04-05 07:49:50|1226|1223.5|1226|1224|1226|1224|1226|1223.5|602
1649145000000|2022-04-05 07:50:00|1225.5||1226||1226||1225.5||0
1649145070000|2022-04-05 07:51:10|1225.5||1226||1226||1225.5||0
1649145100000|2022-04-05 07:51:40|1225.5||1225.5||1225.5||1225.5||1009
1649145130000|2022-04-05 07:52:10|1226|1224.5|1226.5|1225|1227|1225.5|1226|1224.5|603
1649145180000|2022-04-05 07:53:00|1226||1226||1226||1226||125
1649145200000|2022-04-05 07:53:20|1225.5|1224.5|1225.5|1224.5|1225.5|1225|1225.5|1224.5|1552
1649145230000|2022-04-05 07:53:50|1226|1225|1225|1224|1226|1225|1225|1224|1643
1649145260000|2022-04-05 07:54:20|||||||||1000
1649145270000|2022-04-05 07:54:30|1224.5|1223.5|1223.5|1222.5|1224.5|1223.5|1223.5|1222.5|1921
1649145310000|2022-04-05 07:55:10||1222||1222||1222||1222|513
1649145370000|2022-04-05 07:56:10|1224|1222.5|1225|1223.5|1225.5|1224|1224|1222.5|906
1649145410000|2022-04-05 07:56:50|1225.5|1224|1226.5|1224.5|1226.5|1224.5|1225.5|1224|515
1649145440000|2022-04-05 07:57:20|1226||1226||1226||1226||525
1649145450000|2022-04-05 07:57:30|1226.5||1226.5||1226.5||1226.5||0
1649145460000|2022-04-05 07:57:40|1226||1226||1226||1226||0
1649145530000|2022-04-05 07:58:50|1225.5||1226||1226||1225.5||17
1649145540000|2022-04-05 07:59:00|1225.5||1225.5||1226||1225.5||0
1649145550000|2022-04-05 07:59:10|1225|1224|1225.5|1223.5|1225.5|1224|1224.5|1223.5|607
1649145570000|2022-04-05 07:59:30|1225||1225||1225||1225||0
1649145590000|2022-04-05 07:59:50|1224.5|1223|1223|1221.5|1225|1223.5|1223|1221.5|1496
1649145610000|2022-04-05 08:00:10|1223.5|1222|1223.5|1222|1224|1222.5|1223.5|1222|289
1649145650000|2022-04-05 08:00:50|||||||||94
1649145660000|2022-04-05 08:01:00|1223|1222.5|1224|1222.5|1224|1223|1223|1222.5|1049
1649145740000|2022-04-05 08:02:20|1223.5|1222|1222.5|1221.5|1224|1222.5|1222.5|1221.5|694
1649145750000|2022-04-05 08:02:30|1223|1222|1223|1221.5|1223|1222|1223|1221.5|184
1649145770000|2022-04-05 08:02:50|1222.5||1223||1223||1222.5||0
1649145780000|2022-04-05 08:03:00|1222.5||1223||1223||1222.5||0
1649145790000|2022-04-05 08:03:10|1222.5||1222.5||1222.5||1222.5||0
1649145810000|2022-04-05 08:03:30|||||||||41
1649145830000|2022-04-05 08:03:50|||||||||5
1649145840000|2022-04-05 08:04:00|1223.5|1222|1223.5|1222|1223.5|1222|1223.5|1222|392
1649145870000|2022-04-05 08:04:30|1223||1223.5||1223.5||1223||0
1649145880000|2022-04-05 08:04:40|1223|1221.5|1223|1221.5|1223.5|1221.5|1222|1221|633
1649145890000|2022-04-05 08:04:50|1222.5||1222.5||1223||1222.5||0
1649145900000|2022-04-05 08:05:00|1223|1222|1223|1221.5|1223|1222|1222.5|1221.5|514
1649145930000|2022-04-05 08:05:30|1222.5|1221|1222|1220.5|1222.5|1221|1222|1220.5|483
1649145950000|2022-04-05 08:05:50|||||||||1923
1649145980000|2022-04-05 08:06:20|||||||||120
1649146060000|2022-04-05 08:07:40|||||||||860
1649146180000|2022-04-05 08:09:40|1222.5|1221|1222.5|1221|1222.5|1221.5|1222.5|1221|1457
1649146190000|2022-04-05 08:09:50|1223.5|1221.5|1226|1225|1226.5|1225|1223|1221.5|2335
1649146200000|2022-04-05 08:10:00|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225|357
1649146240000|2022-04-05 08:10:40|||||||||2130
1649146270000|2022-04-05 08:11:10|1226|1225|1225|1224|1227|1225|1225|1224|1141
1649146280000|2022-04-05 08:11:20|1224.5|1223|1224.5|1223|1224.5|1223|1224.5|1223|234
1649146310000|2022-04-05 08:11:50|1223.5|1222.5|1222|1220.5|1224.5|1222.5|1221.5|1220|4308
1649146330000|2022-04-05 08:12:10|1222.5|1221|1222.5|1221|1222.5|1221|1222.5|1221|175
1649146440000|2022-04-05 08:14:00|1223|1221.5|1223|1221.5|1223.5|1222|1223|1221.5|692
1649146450000|2022-04-05 08:14:10||1222||1222||1222||1222|0
1649146460000|2022-04-05 08:14:20|1223.5|1222.5|1223.5|1222|1223.5|1222.5|1223.5|1222|353
1649146500000|2022-04-05 08:15:00|1223||1223||1223.5||1223||0
1649146510000|2022-04-05 08:15:10|1222.5|1221.5|1221.5|1220|1223|1221.5|1221|1220|1155
1649146530000|2022-04-05 08:15:30|1221||1221||1221||1221||0
1649146540000|2022-04-05 08:15:40|1221.5||1221.5||1221.5||1221.5||1
1649146550000|2022-04-05 08:15:50|1221||1221||1221.5||1221||0
1649146560000|2022-04-05 08:16:00|1220.5|1219.5|1221|1219.5|1221.5|1220|1220.5|1219.5|1566
1649146570000|2022-04-05 08:16:10|1220.5||1220.5||1220.5||1220.5||0
1649146580000|2022-04-05 08:16:20|1221.5|1220|1221.5|1220.5|1221.5|1220.5|1220.5|1220|410
1649146620000|2022-04-05 08:17:00|||||||||460
1649146670000|2022-04-05 08:17:50|1221|1220|1221|1220|1221|1220|1221|1220|62
1649146680000|2022-04-05 08:18:00|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|204
1649146690000|2022-04-05 08:18:10|1221|1220|1221|1219.5|1221|1220|1220.5|1219.5|519
1649146710000|2022-04-05 08:18:30|1220.5||1220.5||1221||1220.5||0
1649146720000|2022-04-05 08:18:40|||||||||91
1649146790000|2022-04-05 08:19:50|1220|1219|1220|1219|1220.5|1219|1218|1217.5|9772
1649146830000|2022-04-05 08:20:30|1219.5|1218.5|1220|1218|1220|1219|1219.5|1218|1086
1649146890000|2022-04-05 08:21:30|1219.5||1219.5||1219.5||1219.5||0
1649146900000|2022-04-05 08:21:40|1219|1218.5|1220|1218.5|1220|1218.5|1219|1218.5|732
1649146930000|2022-04-05 08:22:10|1219.5||1219.5||1219.5||1219.5||0
1649146970000|2022-04-05 08:22:50|||||||||124
1649146990000|2022-04-05 08:23:10|||||||||91
1649147040000|2022-04-05 08:24:00|||||||||111
1649147050000|2022-04-05 08:24:10|1220|1219|1220|1219|1220|1219|1220|1218.5|4209
1649147090000|2022-04-05 08:24:50|1220.5|1219.5|1220|1219|1221|1220|1220|1219|1141
1649147100000|2022-04-05 08:25:00|1219.5|1218.5|1219|1217.5|1219.5|1218.5|1219|1217.5|198
1649147110000|2022-04-05 08:25:10|1219.5||1219.5||1219.5||1219.5||0
1649147130000|2022-04-05 08:25:30|1219||1219||1219||1219||0
1649147140000|2022-04-05 08:25:40|1219.5|1218|1221|1219.5|1221|1220|1219.5|1218|1298
1649147190000|2022-04-05 08:26:30|1220.5|1219|1220.5|1219|1220.5|1219|1220.5|1219|0
1649147280000|2022-04-05 08:28:00||1218.5||1218.5||1218.5||1218.5|0
1649147290000|2022-04-05 08:28:10|||||||||1
1649147300000|2022-04-05 08:28:20|1220||1219.5||1220||1219.5||0
1649147310000|2022-04-05 08:28:30|1219|1218|1219.5|1218|1219.5|1218|1218|1217.5|560
1649147320000|2022-04-05 08:28:40|1219|1219|1221|1219.5|1221|1219.5|1219|1219|1248
1649147350000|2022-04-05 08:29:10|1220.5|1219|1220.5|1219.5|1220.5|1219.5|1220.5|1219|0
1649147360000|2022-04-05 08:29:20|1220|1219|1220|1218|1220.5|1219|1218.5|1218|1639
1649147370000|2022-04-05 08:29:30|1219.5||1219.5||1219.5||1219.5||0
1649147390000|2022-04-05 08:29:50|1219||1219.5||1219.5||1219||0
1649147410000|2022-04-05 08:30:10|1219||1219.5||1219.5||1219||0
1649147430000|2022-04-05 08:30:30|1220|1218.5|1221|1219.5|1221|1219.5|1220|1218.5|1029
1649147450000|2022-04-05 08:30:50|1220.5|1219|1220.5|1219|1220.5|1219|1220.5|1219|0
1649147500000|2022-04-05 08:31:40|||||||||200
1649147520000|2022-04-05 08:32:00|1221.5|1219.5|1221|1220|1221.5|1220.5|1221|1219.5|399
1649147560000|2022-04-05 08:32:40|1221.5||1221.5||1221.5||1221.5||914
1649147600000|2022-04-05 08:33:20|1221|1219.5|1220|1219|1221|1219.5|1220|1218.5|626
1649147610000|2022-04-05 08:33:30|1219.5||1219.5||1219.5||1219.5||0
1649147620000|2022-04-05 08:33:40|1219|1218.5|1219|1218|1219.5|1218.5|1219|1218|840
1649147630000|2022-04-05 08:33:50|1219.5||1219||1219.5||1219||687
1649147640000|2022-04-05 08:34:00|1219.5||1219.5||1219.5||1219.5||0
1649147650000|2022-04-05 08:34:10||1218.5||1218.5||1218.5||1218.5|0
1649147660000|2022-04-05 08:34:20|1220|1219|1220.5|1219|1220.5|1220|1220|1219|862
1649147670000|2022-04-05 08:34:30|1219.5|1218.5|1219.5|1218|1219.5|1218.5|1219.5|1218|109
1649147690000|2022-04-05 08:34:50|1219||1219||1219||1219||0
1649147710000|2022-04-05 08:35:10|||||||||516
1649147720000|2022-04-05 08:35:20|1219.5|1218.5|1220|1218.5|1220.5|1219|1219.5|1218|685
1649147770000|2022-04-05 08:36:10|1219.5||1219.5||1219.5||1219.5||0
1649147790000|2022-04-05 08:36:30|1219||1219||1219||1219||602
1649147810000|2022-04-05 08:36:50||1218||1218||1218||1218|1
1649147820000|2022-04-05 08:37:00|||||||||2
1649147860000|2022-04-05 08:37:40|||||||||658
1649147890000|2022-04-05 08:38:10|1219.5|1218.5|1220|1218.5|1220|1218.5|1219.5|1218.5|1599
1649147960000|2022-04-05 08:39:20|1219.5|1218|1218.5|1217.5|1220|1218.5|1218.5|1217|1027
1649148010000|2022-04-05 08:40:10|1218|1216.5|1217|1216.5|1218|1216.5|1217|1216.5|681
1649148020000|2022-04-05 08:40:20|||||||||516
1649148050000|2022-04-05 08:40:50|1217.5||1217.5||1217.5||1217.5||421
1649148060000|2022-04-05 08:41:00|1218|1217|1218|1216.5|1218|1217|1218|1216.5|453
1649148070000|2022-04-05 08:41:10|1217.5||1217.5||1217.5||1217.5||104
1649148090000|2022-04-05 08:41:30|1218|1217|1218.5|1217|1218.5|1217|1218|1217|521
1649148160000|2022-04-05 08:42:40|||||||||516
1649148180000|2022-04-05 08:43:00|1218|1216.5|1217.5|1216.5|1218|1216.5|1217.5|1216.5|359
1649148190000|2022-04-05 08:43:10|1217|1216|1217.5|1216|1217.5|1216.5|1217|1215.5|361
1649148210000|2022-04-05 08:43:30||1216.5||1216.5||1216.5||1216.5|1
1649148220000|2022-04-05 08:43:40|1218.5|1217|1218.5|1217|1218.5|1217|1218.5|1217|113
1649148230000|2022-04-05 08:43:50||1217.5||1217.5||1217.5||1217.5|0
1649148250000|2022-04-05 08:44:10|||||||||516
1649148320000|2022-04-05 08:45:20|||||||||516
1649148390000|2022-04-05 08:46:30|1218|1218|1219.5|1218|1219.5|1218|1218|1217.5|2613
1649148460000|2022-04-05 08:47:40|1219|1217.5|1219|1217.5|1219|1218|1218|1217|2378
1649148510000|2022-04-05 08:48:30|1218.5||1219||1219||1218.5||4
1649148520000|2022-04-05 08:48:40||1218||1218||1218||1218|146
1649148530000|2022-04-05 08:48:50|1219.5|1218.5|1219.5|1218|1219.5|1219|1219.5|1218|410
1649148580000|2022-04-05 08:49:40|1219|1217.5|1218.5|1217|1219|1217.5|1218|1217|1252
1649148590000|2022-04-05 08:49:50|||||||||419
1649148610000|2022-04-05 08:50:10|||||||||110
1649148620000|2022-04-05 08:50:20|1218||1218||1218||1218||0
1649148630000|2022-04-05 08:50:30|||||||||98
1649148650000|2022-04-05 08:50:50|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|1218.5|1217|149
1649148660000|2022-04-05 08:51:00|||||||||47
1649148680000|2022-04-05 08:51:20|1218|1217|1218|1217|1218.5|1217|1218|1217|415
1649148690000|2022-04-05 08:51:30|1217.5|1216.5|1216.5|1215.5|1218|1216.5|1216.5|1215.5|1136
1649148700000|2022-04-05 08:51:40|1217||1216.5||1217||1216.5||267
1649148720000|2022-04-05 08:52:00|1217||1217||1217||1216.5||697
1649148740000|2022-04-05 08:52:20|1216.5||1216.5||1216.5||1216.5||0
1649148770000|2022-04-05 08:52:50|1216|1215|1217|1215.5|1217|1216|1216|1215|1292
1649148780000|2022-04-05 08:53:00|1216.5||1216.5||1216.5||1216.5||0
1649148810000|2022-04-05 08:53:30|||||||||94
1649148910000|2022-04-05 08:55:10|1216|1216|1217|1216|1217|1216|1216|1215.5|419
1649148920000|2022-04-05 08:55:20|1216.5||1217||1217||1216.5||238
1649148950000|2022-04-05 08:55:50|1216.5||1216.5||1216.5||1216.5||0
1649148960000|2022-04-05 08:56:00|1217|1215|1215.5|1215|1217|1215|1215.5|1215|518
1649148970000|2022-04-05 08:56:10|||||||||206
1649148980000|2022-04-05 08:56:20|1215|1214|1215|1213.5|1215|1214|1215|1213.5|373
1649149000000|2022-04-05 08:56:40|1215.5|1214|1215.5|1214|1215.5|1214.5|1214.5|1214|747
1649149010000|2022-04-05 08:56:50|1215||1215||1215||1215||0
1649149020000|2022-04-05 08:57:00|||||||||206
1649149050000|2022-04-05 08:57:30|1214.5|1214.5|1215.5|1214.5|1215.5|1214.5|1214.5|1214|328
1649149070000|2022-04-05 08:57:50|1215||1215||1215||1215||0
1649149080000|2022-04-05 08:58:00|1215.5|1214|1215.5|1214|1215.5|1214|1214.5|1214|279
1649149090000|2022-04-05 08:58:10|||||||||171
1649149100000|2022-04-05 08:58:20|1215||1215||1215.5||1215||0
1649149110000|2022-04-05 08:58:30|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215|1214.5|178
1649149140000|2022-04-05 08:59:00|1216|1215|1216.5|1215.5|1216.5|1215.5|1216|1215|664
1649149150000|2022-04-05 08:59:10|1217|1216|1217|1215.5|1217|1216|1217|1215.5|248
1649149160000|2022-04-05 08:59:20|1216.5||1216.5||1216.5||1216.5||0
1649149170000|2022-04-05 08:59:30|1217||1216.5||1217||1216.5||93
1649149180000|2022-04-05 08:59:40|1216|1215|1216|1214.5|1216.5|1215.5|1215.5|1214.5|1351
1649149190000|2022-04-05 08:59:50|1215.5|1215|1216|1215.5|1216|1215.5|1215.5|1214.5|717
1649149200000|2022-04-05 09:00:00|||||||||320
1649149220000|2022-04-05 09:00:20|||||||||1
1649149230000|2022-04-05 09:00:30|1216.5|1216|1216.5|1215.5|1216.5|1216|1216.5|1215.5|127
1649149260000|2022-04-05 09:01:00|1217|1216|1216.5|1216|1217|1216|1216.5|1216|159
1649149290000|2022-04-05 09:01:30|1216|1215.5|1216.5|1216|1216.5|1216|1216|1215|345
1649149320000|2022-04-05 09:02:00|1217||1217||1217||1217||443
1649149330000|2022-04-05 09:02:10|1216.5||1216.5||1216.5||1216.5||1
1649149350000|2022-04-05 09:02:30|||||||||30
1649149360000|2022-04-05 09:02:40|||||||||1
1649149370000|2022-04-05 09:02:50||1215.5||1215.5||1215.5||1215.5|0
1649149380000|2022-04-05 09:03:00|1217|1216|1217|1216|1217|1216|1217|1216|181
1649149550000|2022-04-05 09:05:50|1217.5|1217|1219.5|1218.5|1220|1219|1217.5|1217|1966
1649149560000|2022-04-05 09:06:00|1220|1219.5|1221|1220.5|1222|1221|1220|1218.5|1994
1649149580000|2022-04-05 09:06:20|1221.5|1221|1223|1221.5|1223.5|1222|1221.5|1221|2444
1649149590000|2022-04-05 09:06:30|1222.5||1223||1223||1222.5||0
1649149620000|2022-04-05 09:07:00|1222.5||1222.5||1222.5||1222.5||0
1649149730000|2022-04-05 09:08:50|||||||||349
1649149810000|2022-04-05 09:10:10|||||||||39
1649149830000|2022-04-05 09:10:30|||||||||116
1649149920000|2022-04-05 09:12:00|||||||||120
1649149930000|2022-04-05 09:12:10|||||||||1
1649149960000|2022-04-05 09:12:40|||||||||11
1649149970000|2022-04-05 09:12:50|1222|1221|1223|1222|1223|1222|1222|1221|635
1649149980000|2022-04-05 09:13:00|1223.5|1222.5|1223|1222|1224.5|1222.5|1223|1222|765
1649149990000|2022-04-05 09:13:10|1222.5||1223||1223||1222.5||0
1649150130000|2022-04-05 09:15:30|||||||||12
1649150230000|2022-04-05 09:17:10|1222.5|1221.5|1222|1221|1222.5|1221.5|1222|1220|1015
1649150340000|2022-04-05 09:19:00|||||||||518
1649150350000|2022-04-05 09:19:10|1222.5|1221.5|1222.5|1221.5|1223|1222|1222|1221.5|1330
1649150360000|2022-04-05 09:19:20|||||||||1
1649150390000|2022-04-05 09:19:50|1223|1222|1223|1222|1223|1222|1223|1222|0
1649150410000|2022-04-05 09:20:10|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|248
1649150420000|2022-04-05 09:20:20|1223||1223||1223||1223||0
1649150430000|2022-04-05 09:20:30|||||||||10
1649150440000|2022-04-05 09:20:40||1222||1222||1222||1222|0
1649150490000|2022-04-05 09:21:30|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|623
1649150500000|2022-04-05 09:21:40|1223|1222|1223|1222|1223|1222|1223|1222|88
1649150550000|2022-04-05 09:22:30|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|199
1649150590000|2022-04-05 09:23:10|1224.5|1223|1224.5|1223|1224.5|1223|1224.5|1223|557
1649150600000|2022-04-05 09:23:20|1224||1224||1224||1224||0
1649150630000|2022-04-05 09:23:50|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|214
1649150690000|2022-04-05 09:24:50|||||||||100
1649150810000|2022-04-05 09:26:50|1225|1224|1226.5|1224.5|1226.5|1224.5|1225|1223.5|598
1649150850000|2022-04-05 09:27:30|1226|1225|1226.5|1225|1226.5|1225|1226|1225|0
1649150860000|2022-04-05 09:27:40|1226||1226||1226.5||1226||150
1649150920000|2022-04-05 09:28:40|1226.5||1226.5||1226.5||1226.5||0
1649150930000|2022-04-05 09:28:50||1225.5||1225.5||1225.5||1225.5|0
1649150980000|2022-04-05 09:29:40|||||||||4
1649151020000|2022-04-05 09:30:20|1226|1225|1225|1224|1226|1225.5|1224.5|1223.5|1826
1649151070000|2022-04-05 09:31:10|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225.5|1224|321
1649151100000|2022-04-05 09:31:40|1226.5|1225|1226.5|1225|1226.5|1225.5|1226.5|1225|180
1649151150000|2022-04-05 09:32:30|1226|1224.5|1225|1224|1226|1225|1224.5|1223.5|2082
1649151210000|2022-04-05 09:33:30|||||||||100
1649151250000|2022-04-05 09:34:10|1225.5|1224.5|1225.5|1224|1225.5|1224.5|1225.5|1224|217
1649151300000|2022-04-05 09:35:00|1225|1224.5|1225.5|1224.5|1225.5|1224.5|1225|1224.5|150
1649151490000|2022-04-05 09:38:10|1225|1224|1224.5|1223.5|1225|1224|1224.5|1223.5|708
1649151560000|2022-04-05 09:39:20|1225|1224|1225|1224|1225|1224|1225|1224|312
1649151570000|2022-04-05 09:39:30|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|200
1649151600000|2022-04-05 09:40:00|||||||||210
1649151630000|2022-04-05 09:40:30|1225|1224|1225|1224|1225|1224|1225|1224|185
1649151670000|2022-04-05 09:41:10|1225.5|1224.5|1226.5|1225|1226.5|1225|1225.5|1224.5|633
1649151680000|2022-04-05 09:41:20|1227|1225.5|1226|1225|1227|1225.5|1226|1225|91
1649151690000|2022-04-05 09:41:30|||||||||74
1649151830000|2022-04-05 09:43:50||1225.5||1225.5||1225.5||1225.5|5
1649151850000|2022-04-05 09:44:10|||||||||47
1649151870000|2022-04-05 09:44:30|||||||||4
1649151930000|2022-04-05 09:45:30|1225.5|1225|1226|1225|1226|1225|1225.5|1225|525
1649151990000|2022-04-05 09:46:30|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225|241
1649152050000|2022-04-05 09:47:30|1227|1226|1226.5|1225.5|1227|1226.5|1226.5|1225.5|193
1649152200000|2022-04-05 09:50:00|1226||1226||1226.5||1226||193
1649152210000|2022-04-05 09:50:10|1225.5|1225|1225.5|1224.5|1225.5|1225|1225.5|1224.5|926
1649152220000|2022-04-05 09:50:20|1225|1224|1225.5|1224.5|1225.5|1224.5|1225|1224|163
1649152280000|2022-04-05 09:51:20|1226|1225|1226.5|1225.5|1227|1226|1226|1225|1202
1649152290000|2022-04-05 09:51:30|||||||||4085
1649152300000|2022-04-05 09:51:40|1226|1224.5|1226.5|1225|1226.5|1225|1226|1224.5|361
1649152320000|2022-04-05 09:52:00||1225.5||1225.5||1225.5||1225.5|4
1649152370000|2022-04-05 09:52:50|1226|1225|1225|1224|1226|1225|1225|1224|1373
1649152400000|2022-04-05 09:53:20|||||||||34
1649152430000|2022-04-05 09:53:50|||||||||1
1649152490000|2022-04-05 09:54:50|1226|1224.5|1225|1224|1226|1225|1225|1224|1105
1649152540000|2022-04-05 09:55:40|1224.5|1223.5|1225|1224|1225|1224|1224.5|1223.5|810
1649152640000|2022-04-05 09:57:20|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|719
1649152730000|2022-04-05 09:58:50|||||||||1
1649152740000|2022-04-05 09:59:00|1225|1224|1225|1224|1225|1224|1225|1223.5|513
1649152750000|2022-04-05 09:59:10|1224.5||1225||1225||1224.5||652
1649152760000|2022-04-05 09:59:20|1225.5|1224.5|1228|1227|1228|1227|1225.5|1224.5|2694
1649152770000|2022-04-05 09:59:30|1227.5|1226.5|1227|1226|1227.5|1226.5|1227|1226|459
1649152820000|2022-04-05 10:00:20|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|1227.5|1226|309
1649152840000|2022-04-05 10:00:40|1228|1227|1229|1228.5|1230|1228.5|1228|1227|1465
1649152850000|2022-04-05 10:00:50|1228.5|1228|1228.5|1227|1228.5|1228|1228.5|1227|314
1649152860000|2022-04-05 10:01:00|||||||||774
1649152940000|2022-04-05 10:02:20|1229|1227.5|1230.5|1229|1230.5|1229|1229|1227.5|1284
1649153120000|2022-04-05 10:05:20|1230||1230||1230||1230||0
1649153140000|2022-04-05 10:05:40|1229.5|1228.5|1228.5|1227.5|1229.5|1228.5|1228|1227.5|616
1649153150000|2022-04-05 10:05:50|1228||1228||1228||1228||0
1649153170000|2022-04-05 10:06:10|||||||||80
1649153180000|2022-04-05 10:06:20|1228.5||1228||1228.5||1228||0
1649153190000|2022-04-05 10:06:30|||||||||58
1649153200000|2022-04-05 10:06:40|||||||||1
1649153210000|2022-04-05 10:06:50|1228.5||1228.5||1228.5||1228.5||63
1649153250000|2022-04-05 10:07:30|||||||||6
1649153280000|2022-04-05 10:08:00|1229|1228|1228.5|1228|1229|1228|1228.5|1227.5|361
1649153290000|2022-04-05 10:08:10|||||||||69
1649153300000|2022-04-05 10:08:20||1227.5||1227.5||1227.5||1227.5|419
1649153310000|2022-04-05 10:08:30|1228|1227|1226.5|1225.5|1228.5|1227|1226.5|1225|1211
1649153340000|2022-04-05 10:09:00|1226|1225|1226|1225|1226|1225|1226|1225|8
1649153350000|2022-04-05 10:09:10|1225.5|1224.5|1225.5|1224.5|1226.5|1225.5|1225.5|1224.5|1269
1649153370000|2022-04-05 10:09:30|1225|1225|1228|1226.5|1228|1227|1225|1224.5|1520
1649153380000|2022-04-05 10:09:40|1227.5|1227|1227.5|1226|1227.5|1227|1227.5|1226|460
1649153430000|2022-04-05 10:10:30|1227|1225.5|1226.5|1225|1227|1226|1226|1224.5|899
1649153440000|2022-04-05 10:10:40|||||||||100
1649153460000|2022-04-05 10:11:00|1226|1224.5|1225.5|1224.5|1226|1224.5|1225.5|1224.5|9
1649153490000|2022-04-05 10:11:30|1226|1225|1226|1225|1226|1225|1226|1225|111
1649153510000|2022-04-05 10:11:50||1224.5||1224.5||1224.5||1224.5|0
1649153520000|2022-04-05 10:12:00|||||||||400
1649153610000|2022-04-05 10:13:30|||||||||900
1649153620000|2022-04-05 10:13:40|||||||||900
1649153670000|2022-04-05 10:14:30|1225.5|1224|1225|1224|1225.5|1224|1225|1224|405
1649153680000|2022-04-05 10:14:40|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|187
1649153690000|2022-04-05 10:14:50|1225|1224|1225|1224|1225|1224|1225|1224|0
1649153700000|2022-04-05 10:15:00|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|36
1649153710000|2022-04-05 10:15:10||1225||1224||1225||1224|317
1649153720000|2022-04-05 10:15:20|1225||1225.5||1225.5||1225||0
1649153800000|2022-04-05 10:16:40||1224.5||1224.5||1224.5||1224|11
1649153810000|2022-04-05 10:16:50|1226.5|1225|1226.5|1225.5|1227.5|1225.5|1226.5|1225|1990
1649153830000|2022-04-05 10:17:10|||||||||5
1649153870000|2022-04-05 10:17:50||1226||1225.5||1226||1225.5|70
1649153910000|2022-04-05 10:18:30|||||||||100
1649153920000|2022-04-05 10:18:40||1226||1226||1226||1226|0
1649153930000|2022-04-05 10:18:50|1227||1227||1227||1227||39
1649153950000|2022-04-05 10:19:10||1226.5||1226||1226.5||1226|94
1649153980000|2022-04-05 10:19:40|||||||||6
1649154010000|2022-04-05 10:20:10|1226.5|1225.5|1226|1225.5|1226.5|1226|1226|1225.5|506
1649154040000|2022-04-05 10:20:40|1226.5|1226|1226.5|1225.5|1226.5|1226|1226.5|1225.5|109
1649154050000|2022-04-05 10:20:50|1227|1226|1227.5|1226|1227.5|1226|1227|1226|339
1649154070000|2022-04-05 10:21:10|1227|1225.5|1226.5|1225.5|1227|1225.5|1226.5|1225.5|0
1649154120000|2022-04-05 10:22:00|||||||||200
1649154130000|2022-04-05 10:22:10|1226|1224.5|1226|1224.5|1226|1225|1225.5|1224.5|723
1649154180000|2022-04-05 10:23:00|1225.5|1224|1225.5|1224|1226|1224.5|1224.5|1224|1335
1649154190000|2022-04-05 10:23:10|1225|1223|1224|1222.5|1225|1223|1224|1222.5|542
1649154200000|2022-04-05 10:23:20||1223||1223||1223||1223|0
1649154240000|2022-04-05 10:24:00|||||||||162
1649154270000|2022-04-05 10:24:30|1224.5|1223.5|1224.5|1223|1224.5|1223.5|1224.5|1223|176
1649154300000|2022-04-05 10:25:00|||||||||40
1649154310000|2022-04-05 10:25:10|||||||||800
1649154330000|2022-04-05 10:25:30||1223.5||1223.5||1223.5||1223.5|0
1649154360000|2022-04-05 10:26:00|1225|1224|1226.5|1225|1226.5|1225|1225|1224|731
1649154370000|2022-04-05 10:26:10||1225.5||1225.5||1225.5||1225.5|0
1649154390000|2022-04-05 10:26:30|1226|1225|1226|1225|1226|1225|1226|1225|345
1649154400000|2022-04-05 10:26:40|1225.5|1224.5|1226|1224.5|1226|1225|1225.5|1224.5|372
1649154410000|2022-04-05 10:26:50||1225||1225||1225||1225|0
1649154500000|2022-04-05 10:28:20||1225.5||1225||1225.5||1225|321
1649154630000|2022-04-05 10:30:30|1225.5|1224.5|1225.5|1224.5|1225.5|1225|1225.5|1224.5|2283
1649154640000|2022-04-05 10:30:40|1225|1224|1224.5|1223|1225|1224.5|1224.5|1223|1009
1649154660000|2022-04-05 10:31:00|1225|1223.5|1227|1226|1227|1226|1225|1223.5|2157
1649154690000|2022-04-05 10:31:30|||||||||8
1649154700000|2022-04-05 10:31:40|1226.5|1225.5|1227|1225.5|1227|1225.5|1226.5|1225.5|293
1649154720000|2022-04-05 10:32:00|||||||||4
1649154730000|2022-04-05 10:32:10|1226.5|1225|1226.5|1225|1226.5|1225|1225.5|1224.5|927
1649154740000|2022-04-05 10:32:20||1224.5||1224.5||1224.5||1224.5|213
1649154770000|2022-04-05 10:32:50|1226||1226||1226||1226||0
1649154780000|2022-04-05 10:33:00|1225.5||1226||1226||1225.5||0
1649154790000|2022-04-05 10:33:10|1226.5|1225|1226.5|1225.5|1226.5|1225.5|1226.5|1225|586
1649154800000|2022-04-05 10:33:20|1227|1226|1226.5|1225.5|1227|1226|1226.5|1225.5|182
1649154860000|2022-04-05 10:34:20|||||||||40
1649154880000|2022-04-05 10:34:40|1226|1225|1225.5|1224.5|1226|1225|1225.5|1224.5|303
1649154940000|2022-04-05 10:35:40|||||||||205
1649154960000|2022-04-05 10:36:00|1226|1225|1226|1224.5|1226|1225|1226|1224.5|168
1649155070000|2022-04-05 10:37:50|1227|1225|1227|1225.5|1227|1225.5|1227|1225|328
1649155080000|2022-04-05 10:38:00|1226.5||1226.5||1226.5||1226.5||0
1649155140000|2022-04-05 10:39:00|1226|1225|1226|1224.5|1226|1225|1226|1224.5|146
1649155150000|2022-04-05 10:39:10|1225.5||1225.5||1225.5||1225.5||0
1649155220000|2022-04-05 10:40:20|||||||||31
1649155330000|2022-04-05 10:42:10|1225||1225||1225||1225||100
1649155370000|2022-04-05 10:42:50|1224.5|1224|1225|1223.5|1225|1224.5|1224.5|1223.5|776
1649155380000|2022-04-05 10:43:00|1224.5|1223|1224.5|1222.5|1224.5|1223|1224.5|1222.5|83
1649155410000|2022-04-05 10:43:30|1224||1224||1224||1224||0
1649155430000|2022-04-05 10:43:50||1223||1223||1223||1223|0
1649155440000|2022-04-05 10:44:00|||||||||387
1649155470000|2022-04-05 10:44:30|||||||||9
1649155490000|2022-04-05 10:44:50|1224.5|1223.5|1224.5|1223|1224.5|1223.5|1224.5|1223|191
1649155500000|2022-04-05 10:45:00|1224||1224||1224||1224||1
1649155520000|2022-04-05 10:45:20|||||||||220
1649155560000|2022-04-05 10:46:00|||||||||3
1649155610000|2022-04-05 10:46:50|||||||||1000
1649155620000|2022-04-05 10:47:00|1224.5|1223.5|1225|1224|1225|1224|1224.5|1223.5|545
1649155640000|2022-04-05 10:47:20|||||||||2240
1649155680000|2022-04-05 10:48:00|1224.5|1224.5|1227|1226|1227|1226|1224.5|1224|7771
1649155690000|2022-04-05 10:48:10||1226.5||1226.5||1226.5||1226.5|357
1649155710000|2022-04-05 10:48:30|||||||||384
1649155770000|2022-04-05 10:49:30|1227.5||1227.5||1227.5||1227.5||18
1649155780000|2022-04-05 10:49:40|1227|1226|1227|1226|1227|1226|1226.5|1226|292
1649155790000|2022-04-05 10:49:50||1226.5||1226||1226.5||1226|404
1649155870000|2022-04-05 10:51:10|1227.5|1226.5|1228|1227|1228.5|1227.5|1227.5|1226.5|1562
1649155880000|2022-04-05 10:51:20|1227.5|1226.5|1227.5|1226|1227.5|1226.5|1227.5|1226|1172
1649155900000|2022-04-05 10:51:40||1226.5||1226.5||1226.5||1226.5|0
1649155940000|2022-04-05 10:52:20|1228|1227|1229|1228|1229|1228|1228|1227|1206
1649155950000|2022-04-05 10:52:30|1228.5||1229||1229||1228.5||72
1649155970000|2022-04-05 10:52:50|1229.5|1228.5|1230.5|1229|1230.5|1229|1229.5|1228.5|608
1649155980000|2022-04-05 10:53:00||1228.5||1228.5||1228.5||1228.5|0
1649155990000|2022-04-05 10:53:10||1229||1229||1229||1229|0
1649156000000|2022-04-05 10:53:20|||||||||274
1649156020000|2022-04-05 10:53:40||1229.5||1229.5||1229.5||1229.5|0
1649156120000|2022-04-05 10:55:20|||||||||1100
1649156140000|2022-04-05 10:55:40|||||||||4
1649156170000|2022-04-05 10:56:10|1230|1229|1229.5|1228.5|1230|1229|1229.5|1228.5|871
1649156230000|2022-04-05 10:57:10|1230||1230||1230.5||1230||0
1649156270000|2022-04-05 10:57:50|1230.5|1229|1230.5|1229.5|1230.5|1229.5|1230.5|1229|92
1649156300000|2022-04-05 10:58:20|||||||||1
1649156310000|2022-04-05 10:58:30||1230||1230||1230||1229.5|0
1649156320000|2022-04-05 10:58:40|1231|1229.5|1232|1230.5|1232|1230.5|1231|1229.5|26
1649156330000|2022-04-05 10:58:50|1231.5|1230|1232.5|1231|1232.5|1231|1231.5|1230|323
1649156370000|2022-04-05 10:59:30|||||||||33
1649156390000|2022-04-05 10:59:50|1233|1231.5|1233|1231|1233.5|1231.5|1233|1231|65
1649156460000|2022-04-05 11:01:00|1232.5||1232.5||1232.5||1232.5||0
1649156490000|2022-04-05 11:01:30|1232|1230.5|1232|1230.5|1232|1231|1231.5|1230.5|329
1649156510000|2022-04-05 11:01:50|1231.5||1231.5||1231.5||1231.5||0
1649156520000|2022-04-05 11:02:00|1231|1230|1231|1230|1231.5|1230|1231|1229.5|853
1649156570000|2022-04-05 11:02:50|1230.5|1229.5|1231|1229.5|1231|1229.5|1230.5|1229.5|320
1649156620000|2022-04-05 11:03:40|||||||||8
1649156670000|2022-04-05 11:04:30||1230||1229.5||1230||1229.5|211
1649156720000|2022-04-05 11:05:20|||||||||4
1649156730000|2022-04-05 11:05:30|1230.5||1230.5||1230.5||1230.5||0
1649156740000|2022-04-05 11:05:40|1231|1230|1232.5|1231|1232.5|1231|1231|1230|1737
1649156800000|2022-04-05 11:06:40|1232|1230.5|1232|1230.5|1232|1230.5|1231.5|1230.5|160
1649156830000|2022-04-05 11:07:10|1231.5||1231.5||1231.5||1231.5||1
1649156960000|2022-04-05 11:09:20|1231|1230|1229.5|1229|1231|1230|1229.5|1229|1101
1649156970000|2022-04-05 11:09:30|1228.5|1228|1228|1227|1229.5|1228|1227|1226|4312
1649157000000|2022-04-05 11:10:00|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|1226.5|1226|7044
1649157010000|2022-04-05 11:10:10|1228|1227|1230|1229|1231|1229.5|1228|1227|3757
1649157040000|2022-04-05 11:10:40|1230.5|1229.5|1231|1230|1231|1230.5|1230.5|1229|450
1649157070000|2022-04-05 11:11:10|1230.5|1229.5|1230|1229|1231|1229.5|1230|1229|523
1649157150000|2022-04-05 11:12:30|1229.5|1228.5|1229.5|1228.5|1230|1228.5|1229.5|1228.5|64
1649157220000|2022-04-05 11:13:40|1230|1229|1228.5|1227.5|1230|1229|1228.5|1227.5|2608
1649157250000|2022-04-05 11:14:10||1228||1227.5||1228||1227.5|52
1649157280000|2022-04-05 11:14:40|1227|1227|1227.5|1226.5|1228|1227.5|1227|1225.5|7622
1649157290000|2022-04-05 11:14:50||1227||1226.5||1227||1226.5|41
1649157310000|2022-04-05 11:15:10|1227|1226|1227|1226|1227.5|1226.5|1227|1226|283
1649157320000|2022-04-05 11:15:20||1226.5||1226.5||1226.5||1226.5|0
1649157340000|2022-04-05 11:15:40|||||||||55
1649157350000|2022-04-05 11:15:50||1226||1226.5||1226.5||1226|0
1649157380000|2022-04-05 11:16:20||1226||1226||1226||1226|18
1649157430000|2022-04-05 11:17:10|1227.5|1226.5|1227.5|1226|1227.5|1226.5|1227.5|1226|191
1649157470000|2022-04-05 11:17:50|1227||1227||1227||1227||0
1649157560000|2022-04-05 11:19:20|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|15
1649157620000|2022-04-05 11:20:20|1228|1227|1228|1227|1228|1227|1228|1227|574
1649157630000|2022-04-05 11:20:30|1227.5|1226.5|1228|1226.5|1228|1226.5|1227.5|1226.5|78
1649157640000|2022-04-05 11:20:40|1228.5|1227|1229|1228|1229|1228|1228.5|1227|1249
1649157650000|2022-04-05 11:20:50|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|8
1649157670000|2022-04-05 11:21:10|1229|1228|1229|1228|1229|1228|1229|1228|291
1649157680000|2022-04-05 11:21:20|1228.5|1227.5|1228.5|1228|1228.5|1228|1228.5|1227.5|0
1649157700000|2022-04-05 11:21:40|1229|1228.5|1231.5|1230.5|1231.5|1230.5|1229|1228.5|3521
1649157720000|2022-04-05 11:22:00|1232|1231|1231.5|1230.5|1232.5|1231|1231.5|1230.5|140
1649157740000|2022-04-05 11:22:20|||||||||5
1649157760000|2022-04-05 11:22:40|1232|1231|1232.5|1231|1232.5|1231|1231.5|1230.5|197
1649157820000|2022-04-05 11:23:40|1232|1230.5|1231|1230|1232|1231|1231|1230|314
1649157830000|2022-04-05 11:23:50|1230.5|1229.5|1230|1229.5|1230.5|1229.5|1230|1229.5|334
1649157850000|2022-04-05 11:24:10||1229||1229||1229||1229|204
1649157880000|2022-04-05 11:24:40|1230.5|1229.5|1230.5|1229.5|1231|1230|1230.5|1229.5|372
1649157930000|2022-04-05 11:25:30|1231|1230|1232|1230.5|1232|1231|1231|1229.5|266
1649157960000|2022-04-05 11:26:00|||||||||558
1649157990000|2022-04-05 11:26:30||1231||1230.5||1231||1230.5|190
1649158010000|2022-04-05 11:26:50|1231.5|1231|1231.5|1230.5|1231.5|1231|1231.5|1230.5|4
1649158050000|2022-04-05 11:27:30|||||||||200
1649158180000|2022-04-05 11:29:40|||||||||7
1649158230000|2022-04-05 11:30:30|1231|1230|1231.5|1230|1231.5|1230|1230.5|1230|120
1649158240000|2022-04-05 11:30:40||1230.5||1230.5||1230.5||1230.5|0
1649158270000|2022-04-05 11:31:10|1231|1230|1231.5|1230.5|1231.5|1230.5|1231|1230|21
1649158450000|2022-04-05 11:34:10|1231||1231||1231||1231||5
1649158460000|2022-04-05 11:34:20||1230||1230||1230||1230|13
1649158620000|2022-04-05 11:37:00|||||||||113
1649158630000|2022-04-05 11:37:10||1230.5||1230||1230.5||1230|4
1649158690000|2022-04-05 11:38:10|||||||||241
1649158720000|2022-04-05 11:38:40|1231.5|1230.5|1232|1231|1232|1231.5|1231.5|1230.5|381
1649158730000|2022-04-05 11:38:50|1231.5||1231.5||1231.5||1231.5||0
1649158760000|2022-04-05 11:39:20|1232||1232||1232||1232||171
1649158770000|2022-04-05 11:39:30|1231.5||1231.5||1231.5||1231.5||0
1649158780000|2022-04-05 11:39:40|1232||1232||1232||1231.5||373
1649158810000|2022-04-05 11:40:10|1233.5|1231.5|1233.5|1232|1233.5|1232|1232.5|1231.5|607
1649158820000|2022-04-05 11:40:20|1233||1233||1233||1233||0
1649158840000|2022-04-05 11:40:40||1231.5||1232||1232||1231.5|1
1649158910000|2022-04-05 11:41:50|1233.5|1232.5|1234.5|1233.5|1234.5|1233.5|1233.5|1232.5|3184
1649158980000|2022-04-05 11:43:00|1234|1234|1233.5|1232.5|1234.5|1234|1233.5|1232.5|826
1649158990000|2022-04-05 11:43:10|1233|1231.5|1233|1232.5|1233|1232.5|1233|1231.5|213
1649159020000|2022-04-05 11:43:40|1233.5||1233.5||1233.5||1233.5||583
1649159030000|2022-04-05 11:43:50|1233|1231.5|1233|1231.5|1233|1231.5|1233|1231.5|107
1649159100000|2022-04-05 11:45:00|1233.5|1232|1233|1232|1233.5|1232.5|1233|1232|467
1649159110000|2022-04-05 11:45:10||1232.5||1232.5||1232.5||1232.5|0
1649159160000|2022-04-05 11:46:00|1232.5|1232|1233|1232.5|1233|1232.5|1232.5|1232|188
1649159190000|2022-04-05 11:46:30||1232||1231.5||1232||1231.5|18
1649159290000|2022-04-05 11:48:10|1232.5|1231|1230|1228.5|1233|1231|1229.5|1228|3180
1649159310000|2022-04-05 11:48:30|1229.5||1230||1230||1229.5||0
1649159340000|2022-04-05 11:49:00|||||||||406
1649159460000|2022-04-05 11:51:00|1229.5|1228|1229|1227|1229.5|1228|1228.5|1227|430
1649159500000|2022-04-05 11:51:40||1227.5||1227.5||1227.5||1227.5|0
1649159540000|2022-04-05 11:52:20|1229.5|1228|1230|1228|1230|1228|1229.5|1228|936
1649159550000|2022-04-05 11:52:30|1229.5|1227.5|1229.5|1227.5|1229.5|1227.5|1229.5|1227.5|0
1649159560000|2022-04-05 11:52:40|1229|1226.5|1228|1226.5|1229|1226.5|1228|1226.5|95
1649159580000|2022-04-05 11:53:00||1227||1226.5||1227||1226.5|142
1649159590000|2022-04-05 11:53:10|||||||||350
1649159700000|2022-04-05 11:55:00||1227||1226.5||1227||1226.5|5
1649159920000|2022-04-05 11:58:40|1227.5|1227|1228|1226.5|1228|1227.5|1227.5|1226.5|289
1649159930000|2022-04-05 11:58:50||1227||1227||1227||1227|0
1649159990000|2022-04-05 11:59:50|||||||||1
1649160000000|2022-04-05 12:00:00||1226.5||1226.5||1226.5||1226.5|0
1649160200000|2022-04-05 12:03:20||1227||1227||1227||1227|0
1649160260000|2022-04-05 12:04:20|1227.5|1226.5|1227.5|1226.5|1228|1227|1227.5|1226.5|360
1649160270000|2022-04-05 12:04:30|1227|1226|1226.5|1225|1227|1226|1226.5|1225|822
1649160710000|2022-04-05 12:11:50|||||||||1000
1649160830000|2022-04-05 12:13:50|||||||||3
1649160950000|2022-04-05 12:15:50|1226|1224.5|1224.5|1223|1226|1225|1224.5|1223|1381
1649160960000|2022-04-05 12:16:00|1224|1223.5|1224|1223|1224|1223.5|1224|1223|105
1649160970000|2022-04-05 12:16:10|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|514
1649161000000|2022-04-05 12:16:40||1222||1222.5||1222.5||1222|255
1649161030000|2022-04-05 12:17:10|1224|1223|1224|1223|1224|1223|1224|1223|216
1649161040000|2022-04-05 12:17:20|1223.5||1223.5||1223.5||1223.5||0
1649161050000|2022-04-05 12:17:30|1224||1224||1224||1223.5||266
1649161070000|2022-04-05 12:17:50|1224.5|1223.5|1225|1224|1225|1224|1224.5|1223.5|854
1649161080000|2022-04-05 12:18:00|1225.5|1224.5|1226|1225|1226.5|1225.5|1225.5|1224.5|2001
1649161160000|2022-04-05 12:19:20|1226.5|1225.5|1226|1225|1226.5|1225.5|1226|1225|204
1649161180000|2022-04-05 12:19:40|1225.5|1224.5|1225|1224|1225.5|1224.5|1224.5|1224|1648
1649161230000|2022-04-05 12:20:30|||||||||30
1649161260000|2022-04-05 12:21:00||1224.5||1224||1224.5||1224|361
1649161280000|2022-04-05 12:21:20|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|10
1649161290000|2022-04-05 12:21:30|1225|1224|1225.5|1224.5|1225.5|1224.5|1225|1224|30
1649161470000|2022-04-05 12:24:30|1225|1224|1225.5|1224.5|1225.5|1224.5|1225|1224|216
1649161500000|2022-04-05 12:25:00|1225|1224|1225.5|1224.5|1225.5|1224.5|1225|1224|9
1649161510000|2022-04-05 12:25:10|1225|1224|1225|1224|1225.5|1224|1225|1224|14
1649161650000|2022-04-05 12:27:30|||||||||4
1649161800000|2022-04-05 12:30:00|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224|1223.5|689
1649161810000|2022-04-05 12:30:10|1224||1224||1224.5||1224||0
1649161870000|2022-04-05 12:31:10|||||||||43
1649161900000|2022-04-05 12:31:40|1223.5|1222.5|1223|1222|1224|1223.5|1222.5|1222|245
1649161920000|2022-04-05 12:32:00|1223.5|1222.5|1226|1225|1226|1225|1223.5|1222.5|1843
1649161930000|2022-04-05 12:32:10|1226.5|1225.5|1226.5|1225.5|1226.5|1226|1226|1225|353
1649161940000|2022-04-05 12:32:20|1227|1226|1224|1223.5|1227.5|1226|1224|1223.5|3047
1649161960000|2022-04-05 12:32:40|1224.5|1224.5|1225|1223.5|1225|1224.5|1224.5|1223.5|528
1649161980000|2022-04-05 12:33:00|||||||||45
1649162020000|2022-04-05 12:33:40|1225.5|1224|1226|1225|1226|1225|1225.5|1224|295
1649162030000|2022-04-05 12:33:50|1225.5|1224.5|1226|1225|1226|1225|1225.5|1224.5|13
1649162040000|2022-04-05 12:34:00|1226.5|1225.5|1227|1226|1227.5|1226.5|1226.5|1225.5|1101
1649162090000|2022-04-05 12:34:50|||||||||160
1649162140000|2022-04-05 12:35:40|1226.5||1226.5||1226.5||1226.5||0
1649162170000|2022-04-05 12:36:10|1227|1226.5|1226.5|1226|1227|1226.5|1226.5|1226|150
1649162210000|2022-04-05 12:36:50|1227||1227||1227||1227||41
1649162250000|2022-04-05 12:37:30|||||||||250
1649162300000|2022-04-05 12:38:20|1226.5|1225.5|1226.5|1225.5|1227|1225.5|1226|1225|496
1649162310000|2022-04-05 12:38:30|||||||||9
1649162350000|2022-04-05 12:39:10|1226|1225|1225.5|1224|1226|1225|1225.5|1224|814
1649162440000|2022-04-05 12:40:40|||||||||90
1649162490000|2022-04-05 12:41:30|1226|1224.5|1226|1225|1226|1225|1226|1224|271
1649162500000|2022-04-05 12:41:40||1224.5||1224.5||1224.5||1224.5|984
1649162530000|2022-04-05 12:42:10|1225.5|1223.5|1224.5|1223.5|1226|1224|1224.5|1223.5|1910
1649162540000|2022-04-05 12:42:20|1225|1224|1226|1224.5|1226|1225|1225|1224|2509
1649162570000|2022-04-05 12:42:50|1225.5||1225.5||1225.5||1225.5||0
1649162600000|2022-04-05 12:43:20||1225||1225||1225||1225|1000
1649162610000|2022-04-05 12:43:30|||||||||101
1649162650000|2022-04-05 12:44:10|||||||||18
1649162760000|2022-04-05 12:46:00||1224.5||1224.5||1224.5||1224.5|1
1649162770000|2022-04-05 12:46:10|1226|1225|1226|1225|1226|1225|1226|1225|251
1649162790000|2022-04-05 12:46:30||1224.5||1224.5||1224.5||1224.5|0
1649162830000|2022-04-05 12:47:10||1225||1225||1225||1225|0
1649162900000|2022-04-05 12:48:20|1226.5|1225.5|1226|1225.5|1226.5|1225.5|1226|1225|375
1649162930000|2022-04-05 12:48:50|1226.5||1226||1226.5||1226||9
1649162990000|2022-04-05 12:49:50|1225.5|1225|1226|1225|1226|1225|1225.5|1225|482
1649163000000|2022-04-05 12:50:00|1226.5|1225.5|1226|1225|1226.5|1225.5|1226|1225|622
1649163010000|2022-04-05 12:50:10||1225.5||1225.5||1225.5||1225.5|0
1649163030000|2022-04-05 12:50:30||1225||1225||1225||1225|14
1649163110000|2022-04-05 12:51:50||1225.5||1225||1225.5||1225|143
1649163200000|2022-04-05 12:53:20|1226.5|1225.5|1226|1225.5|1226.5|1226|1226|1225|1111
1649163250000|2022-04-05 12:54:10|1225.5|1225|1226|1225|1226|1225.5|1225.5|1225|496
1649163330000|2022-04-05 12:55:30|1226.5|1225.5|1227|1226|1227|1226|1226.5|1225.5|1367
1649163410000|2022-04-05 12:56:50|||||||||81
1649163420000|2022-04-05 12:57:00|||||||||16
1649163480000|2022-04-05 12:58:00|1226.5|1225.5|1226|1225|1227|1225.5|1225.5|1224.5|1087
1649163610000|2022-04-05 13:00:10|1226.5|1225.5|1226.5|1225.5|1227|1226|1226|1225.5|961
1649163620000|2022-04-05 13:00:20||1225||1225.5||1225.5||1225|0
1649163680000|2022-04-05 13:01:20|||||||||204
1649163720000|2022-04-05 13:02:00|1227|1226|1227|1226|1227|1226|1227|1226|734
1649163730000|2022-04-05 13:02:10|1226.5|1225.5|1226.5|1225.5|1227|1226|1226|1225.5|139
1649163840000|2022-04-05 13:04:00|1227|1226|1227.5|1226.5|1228|1227|1227|1226|3080
1649163860000|2022-04-05 13:04:20|||||||||60
1649163960000|2022-04-05 13:06:00|||||||||204
1649163980000|2022-04-05 13:06:20|1227|1226|1227.5|1226|1227.5|1226|1227|1226|263
1649164000000|2022-04-05 13:06:40||1226.5||1226.5||1226.5||1226.5|572
1649164010000|2022-04-05 13:06:50||1226||1226||1226||1226|0
1649164030000|2022-04-05 13:07:10|||||||||407
1649164050000|2022-04-05 13:07:30|1228|1226.5|1228|1227|1228|1227|1228|1226.5|402
1649164060000|2022-04-05 13:07:40|1228.5|1227.5|1229.5|1228.5|1230|1228.5|1228.5|1227.5|868
1649164070000|2022-04-05 13:07:50|1229|1228|1229.5|1228.5|1229.5|1229|1229|1228|267
1649164080000|2022-04-05 13:08:00|1230|1229|1230|1228.5|1230.5|1229.5|1230|1228.5|54
1649164100000|2022-04-05 13:08:20||1229||1229||1229||1229|0
1649164160000|2022-04-05 13:09:20|1230.5|1229.5|1231|1229.5|1231|1229.5|1230.5|1229.5|216
1649164170000|2022-04-05 13:09:30||1230||1229.5||1230||1229.5|8
1649164180000|2022-04-05 13:09:40||1230||1230||1230||1230|0
1649164190000|2022-04-05 13:09:50|1231.5|1230.5|1231.5|1230.5|1232|1230.5|1231.5|1230.5|120
1649164210000|2022-04-05 13:10:10|||||||||41
1649164220000|2022-04-05 13:10:20|1232|1231|1231.5|1230.5|1232|1231|1231.5|1230.5|357
1649164230000|2022-04-05 13:10:30|||||||||3
1649164240000|2022-04-05 13:10:40|1232||1232||1232||1232||0
1649164280000|2022-04-05 13:11:20|1231.5||1231.5||1231.5||1231.5||0
1649164320000|2022-04-05 13:12:00|||||||||41
1649164490000|2022-04-05 13:14:50|1232|1231|1232|1230.5|1232|1231.5|1232|1230.5|522
1649164560000|2022-04-05 13:16:00|1232.5|1231|1232.5|1231.5|1232.5|1231.5|1232.5|1231|597
1649164600000|2022-04-05 13:16:40|1232|1231|1232.5|1232|1233|1232|1232|1231|3388
1649164610000|2022-04-05 13:16:50|1233|1232.5|1234.5|1233.5|1235|1233.5|1233|1232.5|345
1649164620000|2022-04-05 13:17:00|1234||1234||1234||1234||0
1649164630000|2022-04-05 13:17:10|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|204
1649164740000|2022-04-05 13:19:00|1234|1233|1234|1233.5|1234.5|1234|1234|1232.5|1142
1649164760000|2022-04-05 13:19:20|||||||||7054
1649164780000|2022-04-05 13:19:40|1233.5|1232.5|1234|1232.5|1234|1233.5|1233.5|1232.5|1350
1649164820000|2022-04-05 13:20:20|1233.5||1233.5||1233.5||1233.5||344
1649164830000|2022-04-05 13:20:30|1233|1232|1232.5|1231.5|1233|1232.5|1232.5|1231.5|2142
1649164860000|2022-04-05 13:21:00|||||||||500
1649164900000|2022-04-05 13:21:40|1232||1232||1232||1232||0
1649164920000|2022-04-05 13:22:00|1232.5||1232.5||1232.5||1232.5||238
1649165080000|2022-04-05 13:24:40|1233.5|1232|1233.5|1232|1234|1233|1233.5|1232|1787
1649165090000|2022-04-05 13:24:50|1233||1233||1233||1232.5||140
1649165110000|2022-04-05 13:25:10|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233|1232.5|55
1649165120000|2022-04-05 13:25:20|1234|1233|1234|1233|1234|1233.5|1234|1233|1719
1649165210000|2022-04-05 13:26:50||1233.5||1233||1233.5||1233|230
1649165300000|2022-04-05 13:28:20|||||||||250
1649165370000|2022-04-05 13:29:30|||||||||51
1649165400000|2022-04-05 13:30:00|1234.5|1233.5|1235|1234|1235.5|1234.5|1234.5|1233.5|3620
1649165410000|2022-04-05 13:30:10|1234.5|1233.5|1235|1233.5|1235|1233.5|1234.5|1233.5|207
1649165430000|2022-04-05 13:30:30|1234.5||1234.5||1234.5||1234.5||0
1649165440000|2022-04-05 13:30:40|1234|1233|1233|1232|1234|1233.5|1233|1232|5137
1649165470000|2022-04-05 13:31:10|1233.5|1233|1234|1233|1234|1233|1233|1232.5|637
1649165490000|2022-04-05 13:31:30|1233.5||1234||1234||1233.5||0
1649165500000|2022-04-05 13:31:40|1233.5|1232.5|1233|1232|1233.5|1232.5|1233|1232|147
1649165520000|2022-04-05 13:32:00|1232.5|1231.5|1233|1232|1233|1232|1232|1231.5|1200
1649165540000|2022-04-05 13:32:20|1233.5|1232.5|1234|1232.5|1234|1233.5|1233.5|1232.5|1406
1649165550000|2022-04-05 13:32:30|1233.5||1233.5||1233.5||1233.5||0
1649165560000|2022-04-05 13:32:40|1234|1233|1234|1232.5|1234|1233|1234|1232.5|240
1649165570000|2022-04-05 13:32:50|||||||||27555
1649165580000|2022-04-05 13:33:00|||||||||18370
1649165600000|2022-04-05 13:33:20|1233.5|1232|1232.5|1231|1233.5|1232|1231|1230|3756
1649165610000|2022-04-05 13:33:30|1232||1232||1232||1232||0
1649165620000|2022-04-05 13:33:40|1231.5|1231.5|1232.5|1231|1232.5|1231.5|1231.5|1231|268
1649165630000|2022-04-05 13:33:50|1232||1232||1232||1232||0
1649165680000|2022-04-05 13:34:40|1231.5|1231.5|1232|1231|1232.5|1231.5|1231.5|1231|1426
1649165690000|2022-04-05 13:34:50|1232.5|1231.5|1232|1231|1232.5|1231.5|1232|1231|434
1649165700000|2022-04-05 13:35:00|1232.5|1231.5|1232.5|1231|1232.5|1231.5|1232.5|1231|204
1649165710000|2022-04-05 13:35:10||1231.5||1231.5||1231.5||1231.5|0
1649165730000|2022-04-05 13:35:30|1233.5|1232|1234.5|1233.5|1234.5|1233.5|1233|1232|664
1649165740000|2022-04-05 13:35:40|1234|1233|1233.5|1232|1234|1233|1233|1232|490
1649165760000|2022-04-05 13:36:00|1233|1231.5|1232.5|1231|1233|1232|1232|1230.5|2335
1649165770000|2022-04-05 13:36:10|1232|1230.5|1232|1230.5|1232|1230.5|1232|1230.5|0
1649165800000|2022-04-05 13:36:40|1231.5|1230|1230.5|1229|1231.5|1230|1230.5|1229|415
1649165810000|2022-04-05 13:36:50|1230|1229.5|1231|1230|1231.5|1230.5|1230|1229.5|803
1649165820000|2022-04-05 13:37:00|1230.5||1231||1231||1230.5||112
1649165840000|2022-04-05 13:37:20|||||||||2
1649165900000|2022-04-05 13:38:20|1231.5|1230.5|1232|1231|1232.5|1231.5|1231.5|1230.5|407
1649165910000|2022-04-05 13:38:30|1232.5|1231.5|1232.5|1231|1232.5|1231.5|1232.5|1231|160
1649165920000|2022-04-05 13:38:40||1231.5||1231.5||1231.5||1231.5|0
1649165930000|2022-04-05 13:38:50|1233|1232|1233|1232.5|1233|1232.5|1233|1232|498
1649165940000|2022-04-05 13:39:00|1234|1232|1233|1232|1234|1232|1233|1232|622
1649165950000|2022-04-05 13:39:10|1232.5|1231.5|1232|1230.5|1232.5|1231.5|1231.5|1230.5|1981
1649165990000|2022-04-05 13:39:50|1231.5||1232||1232||1231.5||0
1649166010000|2022-04-05 13:40:10|1232.5|1231|1233|1232|1233|1232|1232.5|1231|475
1649166050000|2022-04-05 13:40:50|1232.5|1231|1232.5|1231.5|1233|1231.5|1232|1230.5|1077
1649166080000|2022-04-05 13:41:20|1233|1232|1233.5|1232|1233.5|1232|1233|1232|843
1649166160000|2022-04-05 13:42:40|1234|1232.5|1234|1232.5|1234|1233.5|1233.5|1232.5|1464
1649166170000|2022-04-05 13:42:50|1233.5||1233||1233.5||1233||0
1649166180000|2022-04-05 13:43:00|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|400
1649166220000|2022-04-05 13:43:40|1233|1232|1233|1232|1233|1232|1233|1232|174
1649166280000|2022-04-05 13:44:40|1233.5|1232.5|1234|1233|1234|1233.5|1233.5|1232|1010
1649166310000|2022-04-05 13:45:10||1233.5||1233||1233.5||1233|211
1649166340000|2022-04-05 13:45:40|1233.5|1232.5|1233.5|1232.5|1233.5|1233|1233|1232.5|561
1649166360000|2022-04-05 13:46:00|||||||||7191
1649166370000|2022-04-05 13:46:10|1233|1232|1232.5|1232|1233|1232|1232.5|1231.5|648
1649166380000|2022-04-05 13:46:20|||||||||61
1649166390000|2022-04-05 13:46:30|1233||1233||1233||1233||63
1649166410000|2022-04-05 13:46:50|||||||||80
1649166480000|2022-04-05 13:48:00|1232.5|1232.5|1233.5|1232.5|1233.5|1232.5|1232.5|1232|2062
1649166490000|2022-04-05 13:48:10|||||||||200
1649166510000|2022-04-05 13:48:30|1234|1233|1234.5|1233.5|1234.5|1233.5|1234|1232.5|1321
1649166520000|2022-04-05 13:48:40|1235|1234|1235|1234.5|1236|1234.5|1235|1234|1506
1649166530000|2022-04-05 13:48:50|1235.5|1235|1235.5|1234.5|1236|1235|1235|1234.5|1242
1649166540000|2022-04-05 13:49:00|1236|1235|1236.5|1236|1237|1236|1236|1235|3901
1649166550000|2022-04-05 13:49:10|1237|1236.5|1239|1238|1239|1238|1237|1236.5|5314
1649166560000|2022-04-05 13:49:20|1239.5|1238.5|1239.5|1238.5|1240|1239|1239|1238|3331
1649166570000|2022-04-05 13:49:30|1239|1238|1238|1237|1239.5|1238|1237.5|1237|7225
1649166580000|2022-04-05 13:49:40|1238.5|1237.5|1238.5|1238|1240|1239.5|1238.5|1237.5|3630
1649166590000|2022-04-05 13:49:50|1238|1237.5|1236|1235|1238.5|1237.5|1235|1234.5|7394
1649166600000|2022-04-05 13:50:00|1236.5|1235.5|1238|1237.5|1238|1237.5|1236.5|1235|3801
1649166610000|2022-04-05 13:50:10|1238.5|1238|1237|1235.5|1238.5|1238|1237|1235.5|2002
1649166620000|2022-04-05 13:50:20|1236.5|1235|1236|1235|1236.5|1235|1236|1235|521
1649166650000|2022-04-05 13:50:50|1235.5|1234.5|1235|1233.5|1235.5|1234.5|1235|1233|417
1649166660000|2022-04-05 13:51:00|1234.5|1233|1234|1233|1234.5|1233|1234|1233|365
1649166670000|2022-04-05 13:51:10|1233.5|1232.5|1233.5|1232|1233.5|1232.5|1233|1232|260
1649166690000|2022-04-05 13:51:30|1233|1232.5|1233|1232|1233|1232.5|1233|1232|0
1649166740000|2022-04-05 13:52:20|1232.5|1231.5|1232.5|1231|1233|1232|1232|1231|3102
1649166760000|2022-04-05 13:52:40|1233|1231.5|1235|1234|1235|1234|1233|1231.5|2804
1649166780000|2022-04-05 13:53:00||1234.5||1234||1234.5||1234|107
1649166790000|2022-04-05 13:53:10|1234.5|1233.5|1236|1235.5|1236.5|1236|1234|1233|13093
1649166810000|2022-04-05 13:53:30||1235||1235||1235||1235|452
1649166820000|2022-04-05 13:53:40|1236.5|1235.5|1236.5|1236|1236.5|1236|1236|1235|1472
1649166830000|2022-04-05 13:53:50|1237|1236.5|1238.5|1238|1238.5|1238|1237|1236|10702
1649166840000|2022-04-05 13:54:00||1237.5||1236.5||1238||1236.5|2655
1649166850000|2022-04-05 13:54:10|1238||1238||1238||1238||0
1649166880000|2022-04-05 13:54:40|1239|1237.5|1240.5|1240|1241.5|1240|1239|1237.5|6564
1649166890000|2022-04-05 13:54:50|1240|1239.5|1240.5|1240|1240.5|1240|1240|1238.5|746
1649166900000|2022-04-05 13:55:00|1240|1239|1240.5|1240|1240.5|1240|1240|1239|469
1649166910000|2022-04-05 13:55:10|1241|1240.5|1241|1240|1241.5|1240.5|1241|1240|263
1649166940000|2022-04-05 13:55:40|1240.5|1239.5|1240.5|1239.5|1241|1239.5|1240.5|1239.5|122
1649166950000|2022-04-05 13:55:50|1240|1239|1240|1239.5|1240|1239.5|1239.5|1239|1328
1649166960000|2022-04-05 13:56:00|1239.5|1239|1239.5|1237.5|1239.5|1239|1239|1237.5|172
1649167030000|2022-04-05 13:57:10|||||||||65
1649167050000|2022-04-05 13:57:30|||||||||1
1649167080000|2022-04-05 13:58:00|1239||1239||1239||1239||322
1649167140000|2022-04-05 13:59:00|1238.5|1238|1238.5|1238|1238.5|1238|1238.5|1238|0
1649167150000|2022-04-05 13:59:10|1239|1238.5|1240|1239|1240|1239|1239|1238.5|1033
1649167160000|2022-04-05 13:59:20|||||||||5
1649167170000|2022-04-05 13:59:30|||||||||1
1649167190000|2022-04-05 13:59:50|||||||||377
1649167210000|2022-04-05 14:00:10|||||||||13
1649167230000|2022-04-05 14:00:30|1239.5|1238.5|1238|1236.5|1239.5|1239|1238|1236.5|1241
1649167240000|2022-04-05 14:00:40|||||||||1
1649167250000|2022-04-05 14:00:50|1238.5|1237|1238.5|1237.5|1238.5|1237.5|1238.5|1237|105
1649167270000|2022-04-05 14:01:10|1238|1237|1237.5|1236.5|1238|1237.5|1237.5|1236.5|825
1649167280000|2022-04-05 14:01:20|||||||||67
1649167300000|2022-04-05 14:01:40|1237|1236|1237|1236|1237|1236|1237|1236|248
1649167310000|2022-04-05 14:01:50|1237.5|1236.5|1238|1236.5|1238.5|1237|1237.5|1236.5|1471
1649167320000|2022-04-05 14:02:00|1237.5|1237|1237.5|1236.5|1237.5|1237|1237.5|1236.5|218
1649167330000|2022-04-05 14:02:10|||||||||324
1649167350000|2022-04-05 14:02:30||1237||1237||1237||1237|0
1649167360000|2022-04-05 14:02:40|1238||1238||1238||1238||4
1649167370000|2022-04-05 14:02:50|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|388
1649167390000|2022-04-05 14:03:10|1239|1238|1239|1238|1239|1238|1239|1237.5|184
1649167400000|2022-04-05 14:03:20|1238.5|1237.5|1238|1236.5|1238.5|1237.5|1237.5|1236.5|615
1649167420000|2022-04-05 14:03:40|||||||||203
1649167480000|2022-04-05 14:04:40|1237.5|1236|1236.5|1235.5|1237.5|1236|1236.5|1235.5|1104
1649167510000|2022-04-05 14:05:10|1235.5|1235|1236|1235.5|1236.5|1235.5|1235.5|1234|381
1649167520000|2022-04-05 14:05:20|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|9
1649167540000|2022-04-05 14:05:40|1235|1233.5|1235|1233.5|1235|1234|1234.5|1233.5|343
1649167550000|2022-04-05 14:05:50|1235.5|1234|1235.5|1234|1235.5|1234|1235.5|1234|0
1649167570000|2022-04-05 14:06:10|1234.5||1235||1235.5||1234.5||154
1649167580000|2022-04-05 14:06:20|1235.5|1234.5|1235.5|1234|1235.5|1235|1235.5|1234|192
1649167620000|2022-04-05 14:07:00|1235|1233.5|1234|1233|1235|1233.5|1234|1233|823
1649167650000|2022-04-05 14:07:30|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|116
1649167670000|2022-04-05 14:07:50|1234|1233|1234|1233|1234|1233|1234|1233|293
1649167680000|2022-04-05 14:08:00||1232.5||1232.5||1232.5||1232.5|1245
1649167720000|2022-04-05 14:08:40|1233.5|1232|1231.5|1230.5|1233.5|1232|1231.5|1230.5|954
1649167730000|2022-04-05 14:08:50|1231|1230|1231|1230|1231|1230|1231|1230|825
1649167740000|2022-04-05 14:09:00|1231.5||1231.5||1231.5||1231.5||0
1649167750000|2022-04-05 14:09:10|1231||1231||1231||1231||1112
1649167760000|2022-04-05 14:09:20|1231.5|1230.5|1231.5|1230.5|1231.5|1231|1231|1230.5|21
1649167780000|2022-04-05 14:09:40|1231||1231||1231||1231||0
1649167800000|2022-04-05 14:10:00|1231.5||1231.5||1231.5||1231.5||141
1649167810000|2022-04-05 14:10:10|1231|1230|1231.5|1230|1231.5|1230|1231|1230|391
1649167820000|2022-04-05 14:10:20|1232|1230.5|1231.5|1231|1233|1232|1231.5|1230.5|3346
1649167830000|2022-04-05 14:10:30|1232|1230.5|1232|1231|1232|1231|1232|1230.5|87
1649167840000|2022-04-05 14:10:40|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|269
1649167850000|2022-04-05 14:10:50|1232|1230|1231.5|1230|1232|1230|1231.5|1230|0
1649167860000|2022-04-05 14:11:00|1231|1230.5|1230|1228.5|1231.5|1230.5|1229|1228.5|3484
1649167870000|2022-04-05 14:11:10|1229.5|1228|1229.5|1228|1230|1228|1229|1228|1242
1649167880000|2022-04-05 14:11:20||1228.5||1228.5||1228.5||1228.5|0
1649167900000|2022-04-05 14:11:40|1229|1228|1229|1227.5|1229.5|1228|1229|1227|924
1649167920000|2022-04-05 14:12:00|1229.5|1228|1229.5|1228.5|1229.5|1228.5|1229.5|1228|296
1649167930000|2022-04-05 14:12:10|1230|1229|1229|1228|1230|1229|1228.5|1228|1692
1649167940000|2022-04-05 14:12:20|1228.5|1227.5|1228.5|1227|1228.5|1227.5|1228|1227|1253
1649167950000|2022-04-05 14:12:30|1229|1227.5|1229|1228|1229|1228|1229|1227.5|333
1649167960000|2022-04-05 14:12:40|1229.5|1228.5|1230|1228.5|1230|1228.5|1229|1228.5|123
1649167970000|2022-04-05 14:12:50|||||||||29686
1649167980000|2022-04-05 14:13:00|1229.5|1228|1228.5|1227.5|1229.5|1228|1228.5|1227.5|372
1649167990000|2022-04-05 14:13:10|||||||||18370
1649168010000|2022-04-05 14:13:30|1229|1228|1229|1228|1229|1228|1228.5|1227.5|2454
1649168020000|2022-04-05 14:13:40||1227.5||1227.5||1227.5||1227.5|0
1649168040000|2022-04-05 14:14:00|1228.5||1228.5||1228.5||1228.5||1
1649168070000|2022-04-05 14:14:30|1228|1227|1228|1227|1228.5|1227.5|1227.5|1226.5|1490
1649168080000|2022-04-05 14:14:40|1227.5||1228||1228||1227.5||400
1649168090000|2022-04-05 14:14:50|1228.5|1227.5|1229|1228|1229|1228.5|1228.5|1227.5|4197
1649168100000|2022-04-05 14:15:00|1228.5|1227.5|1228.5|1227.5|1229|1228|1228.5|1227.5|104
1649168110000|2022-04-05 14:15:10|||||||||1
1649168140000|2022-04-05 14:15:40|1228|1227|1228|1227|1228.5|1227|1228|1227|300
1649168150000|2022-04-05 14:15:50|||||||||1
1649168170000|2022-04-05 14:16:10|1227.5|1226.5|1226.5|1225|1227.5|1227|1226.5|1225|3162
1649168210000|2022-04-05 14:16:50||1225.5||1225.5||1225.5||1225.5|0
1649168220000|2022-04-05 14:17:00|1227|1226|1227|1226.5|1227.5|1226.5|1227|1226|714
1649168230000|2022-04-05 14:17:10|1227.5||1227.5||1227.5||1227.5||153
1649168270000|2022-04-05 14:17:50|1227|1227|1228|1227|1228|1227|1227|1227|605
1649168280000|2022-04-05 14:18:00|1228.5|1227.5|1228.5|1227|1228.5|1228|1228|1227|603
1649168290000|2022-04-05 14:18:10|1228||1228||1228||1228||0
1649168310000|2022-04-05 14:18:30|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|83
1649168370000|2022-04-05 14:19:30|||||||||204
1649168400000|2022-04-05 14:20:00||1228||1228||1228||1228|312
1649168410000|2022-04-05 14:20:10|1229||1229||1229||1229||6
1649168420000|2022-04-05 14:20:20|1228.5|1227.5|1228.5|1227.5|1228.5|1228|1228.5|1227.5|398
1649168440000|2022-04-05 14:20:40|1228|1227|1228|1227|1228|1227.5|1228|1227|2260
1649168470000|2022-04-05 14:21:10|1228.5|1227.5|1229|1228|1229|1228|1228.5|1227.5|690
1649168480000|2022-04-05 14:21:20|1229.5|1228.5|1230|1228.5|1230|1229|1229.5|1228.5|1145
1649168500000|2022-04-05 14:21:40||1229||1229||1229||1229|0
1649168530000|2022-04-05 14:22:10|1229.5|1228.5|1229|1228|1229.5|1229|1228.5|1228|1012
1649168550000|2022-04-05 14:22:30|1230|1228.5|1229.5|1228.5|1230|1229|1229.5|1228.5|577
1649168570000|2022-04-05 14:22:50||1229||1228.5||1229||1228.5|1
1649168580000|2022-04-05 14:23:00|1230|1229|1230.5|1229.5|1231|1229.5|1230|1229|358
1649168590000|2022-04-05 14:23:10|1231|1230|1232.5|1231|1233|1231.5|1230.5|1230|2712
1649168600000|2022-04-05 14:23:20|1232|1232|1232|1231|1232.5|1232|1232|1231|948
1649168610000|2022-04-05 14:23:30|1232.5|1231.5|1233|1232|1233|1232|1232.5|1231.5|319
1649168620000|2022-04-05 14:23:40|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|0
1649168630000|2022-04-05 14:23:50|1234||1234||1234||1234||0
1649168680000|2022-04-05 14:24:40||1233||1233||1233||1233|0
1649168750000|2022-04-05 14:25:50|1235|1233.5|1234.5|1233.5|1235|1233.5|1234.5|1233|633
1649168780000|2022-04-05 14:26:20|1235|1234|1234|1233.5|1235|1234|1234|1233.5|1779
1649168790000|2022-04-05 14:26:30|1234.5||1234.5||1234.5||1234.5||265
1649168820000|2022-04-05 14:27:00|1234||1234||1234||1234||377
1649168830000|2022-04-05 14:27:10||1233||1233||1233||1233|59
1649168850000|2022-04-05 14:27:30|1234.5|1233.5|1235.5|1234|1235.5|1234|1234.5|1233.5|397
1649168860000|2022-04-05 14:27:40||1234.5||1234.5||1234.5||1234.5|0
1649168870000|2022-04-05 14:27:50|1236|1235|1236.5|1235|1236.5|1235|1236|1235|268
1649168880000|2022-04-05 14:28:00|1237|1235.5|1237|1236|1237|1236|1237|1235.5|0
1649168890000|2022-04-05 14:28:10|1236.5||1236.5||1236.5||1236.5||0
1649168900000|2022-04-05 14:28:20|1236|1235|1236|1235|1236|1235|1236|1235|608
1649168950000|2022-04-05 14:29:10|1236.5|1235.5|1236.5|1235.5|1236.5|1236|1236.5|1235.5|579
1649168980000|2022-04-05 14:29:40||1235||1235.5||1235.5||1235|200
1649169000000|2022-04-05 14:30:00|1237|1236|1237|1236|1237|1236|1236|1235.5|1675
1649169010000|2022-04-05 14:30:10||1236.5||1236||1236.5||1236|0
1649169090000|2022-04-05 14:31:30|1236.5|1235.5|1236|1235|1237|1235.5|1235.5|1235|885
1649169130000|2022-04-05 14:32:10|||||||||190
1649169140000|2022-04-05 14:32:20|||||||||690
1649169170000|2022-04-05 14:32:50|1235.5|1235.5|1235|1234.5|1235.5|1235.5|1235|1234.5|2431
1649169180000|2022-04-05 14:33:00|1234.5|1234|1235.5|1234.5|1235.5|1234.5|1234.5|1234|216
1649169200000|2022-04-05 14:33:20|1236|1235|1236.5|1235.5|1237|1236|1236|1235|1193
1649169220000|2022-04-05 14:33:40|1237|1236|1236.5|1235.5|1237|1236|1236.5|1235.5|581
1649169270000|2022-04-05 14:34:30|||||||||2
1649169290000|2022-04-05 14:34:50|1237|1236|1237.5|1236|1237.5|1236|1236.5|1235.5|1956
1649169300000|2022-04-05 14:35:00|1238|1236.5|1237|1235.5|1238|1237.5|1237|1235.5|1075
1649169310000|2022-04-05 14:35:10|1236.5|1235|1236|1234.5|1236.5|1235.5|1235.5|1234.5|451
1649169340000|2022-04-05 14:35:40|||||||||211
1649169350000|2022-04-05 14:35:50|1235.5|1234|1235|1234|1235.5|1234|1235|1233.5|893
1649169360000|2022-04-05 14:36:00|||||||||151
1649169390000|2022-04-05 14:36:30|||||||||19
1649169400000|2022-04-05 14:36:40|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|5
1649169410000|2022-04-05 14:36:50|||||||||109
1649169470000|2022-04-05 14:37:50|||||||||4
1649169480000|2022-04-05 14:38:00|1235|1234|1235|1233.5|1235|1234|1234.5|1233.5|1126
1649169490000|2022-04-05 14:38:10|||||||||350
1649169540000|2022-04-05 14:39:00|1234|1233|1233.5|1232.5|1235|1233|1233.5|1232.5|1274
1649169550000|2022-04-05 14:39:10||1233||1232.5||1233||1232.5|41
1649169560000|2022-04-05 14:39:20|1234|1233|1234|1233|1234|1233|1234|1233|49
1649169570000|2022-04-05 14:39:30||1232.5||1232.5||1232.5||1232.5|0
1649169600000|2022-04-05 14:40:00||1233||1232.5||1233||1232.5|0
1649169610000|2022-04-05 14:40:10||1233||1233||1233||1233|0
1649169620000|2022-04-05 14:40:20||1232.5||1232.5||1232.5||1232.5|0
1649169630000|2022-04-05 14:40:30|1234.5|1233.5|1234.5|1233.5|1234.5|1233.5|1234|1233.5|362
1649169660000|2022-04-05 14:41:00|1235|1234|1235|1234|1235|1234.5|1233.5|1233|2103
1649169670000|2022-04-05 14:41:10|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|390
1649169690000|2022-04-05 14:41:30|1235|1234|1235|1234|1235.5|1234.5|1234.5|1234|1253
1649169750000|2022-04-05 14:42:30|||||||||10
1649169760000|2022-04-05 14:42:40|||||||||1831
1649169770000|2022-04-05 14:42:50|||||||||78
1649169780000|2022-04-05 14:43:00|1234.5|1233.5|1234.5|1233.5|1234.5|1233.5|1234.5|1233.5|285
1649169790000|2022-04-05 14:43:10|||||||||126
1649169820000|2022-04-05 14:43:40|||||||||41
1649169830000|2022-04-05 14:43:50|1235|1234|1235|1234|1235.5|1235|1235|1234|1088
1649169840000|2022-04-05 14:44:00|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|63
1649169860000|2022-04-05 14:44:20|1235|1234|1234|1233|1235|1234|1234|1233|1325
1649169900000|2022-04-05 14:45:00|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|286
1649169920000|2022-04-05 14:45:20|1234|1233|1234|1233|1234|1233|1234|1233|531
1649169930000|2022-04-05 14:45:30|1234.5|1233.5|1235|1234|1235.5|1234|1234.5|1233.5|374
1649169940000|2022-04-05 14:45:40||1234.5||1234||1234.5||1234|67
1649170000000|2022-04-05 14:46:40|1234.5|1233|1234|1232.5|1234.5|1233.5|1234|1232.5|148
1649170020000|2022-04-05 14:47:00|1234.5|1233|1234.5|1233.5|1234.5|1233.5|1234.5|1233|357
1649170040000|2022-04-05 14:47:20|1234|1233|1234|1233.5|1234|1233.5|1233.5|1233|371
1649170050000|2022-04-05 14:47:30|||||||||88
1649170060000|2022-04-05 14:47:40||1233||1233||1233||1233|258
1649170070000|2022-04-05 14:47:50|1234.5|1233.5|1234.5|1233.5|1234.5|1233.5|1234.5|1233.5|298
1649170080000|2022-04-05 14:48:00||1234||1234||1234||1234|0
1649170090000|2022-04-05 14:48:10||1233.5||1234||1234||1233.5|74
1649170100000|2022-04-05 14:48:20||1233.5||1233.5||1233.5||1233.5|2
1649170150000|2022-04-05 14:49:10|1234|1233|1234|1232.5|1234.5|1233.5|1233.5|1232.5|596
1649170210000|2022-04-05 14:50:10||1233||1233||1233||1233|123
1649170250000|2022-04-05 14:50:50|1233.5|1232.5|1233.5|1232.5|1233.5|1233|1232.5|1231.5|5710
1649170260000|2022-04-05 14:51:00|1233|1232|1233|1232|1233|1232|1232.5|1231.5|640
1649170270000|2022-04-05 14:51:10|1232.5|1231.5|1232.5|1231.5|1233|1231.5|1232.5|1231.5|276
1649170280000|2022-04-05 14:51:20|1232|1230.5|1231.5|1230.5|1232|1230.5|1231.5|1230.5|198
1649170290000|2022-04-05 14:51:30|1232||1232||1232||1232||200
1649170300000|2022-04-05 14:51:40|1231.5||1232||1232||1231||45
1649170310000|2022-04-05 14:51:50|1231.5|1231|1232|1231|1232|1231|1231|1231|177
1649170320000|2022-04-05 14:52:00|1231.5||1232||1232||1231.5||209
1649170330000|2022-04-05 14:52:10|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|170
1649170350000|2022-04-05 14:52:30|1231||1231||1231||1231||0
1649170370000|2022-04-05 14:52:50|||||||||26
1649170380000|2022-04-05 14:53:00|1231.5||1231.5||1231.5||1231.5||432
1649170400000|2022-04-05 14:53:20|1231||1231.5||1231.5||1231||200
1649170420000|2022-04-05 14:53:40|1232|1231|1232|1231|1232|1231|1232|1231|441
1649170430000|2022-04-05 14:53:50|1232.5|1231.5|1232.5|1231.5|1233|1231.5|1232.5|1231.5|367
1649170460000|2022-04-05 14:54:20||1232||1231.5||1232||1231.5|509
1649170490000|2022-04-05 14:54:50|1233|1232|1233|1232|1233|1232|1232.5|1232|560
1649170520000|2022-04-05 14:55:20|1233.5|1232.5|1234|1233|1234.5|1233|1233.5|1232.5|972
1649170530000|2022-04-05 14:55:30|1234.5||1234||1234.5||1234||253
1649170540000|2022-04-05 14:55:40|1233.5|1232.5|1233|1232|1234|1232.5|1233|1232|3008
1649170550000|2022-04-05 14:55:50|1232.5|1231.5|1232|1231|1232.5|1232|1232|1231|1326
1649170560000|2022-04-05 14:56:00|1232.5|1232|1232.5|1231.5|1232.5|1232|1232.5|1231.5|189
1649170590000|2022-04-05 14:56:30|||||||||23
1649170600000|2022-04-05 14:56:40|1232|1231|1231.5|1231|1232|1231|1231.5|1231|521
1649170620000|2022-04-05 14:57:00||1230.5||1230.5||1230.5||1230.5|738
1649170630000|2022-04-05 14:57:10|1231|1230|1231|1230|1231|1230|1231|1230|48
1649170670000|2022-04-05 14:57:50||1230.5||1230.5||1230.5||1230.5|0
1649170690000|2022-04-05 14:58:10|1231.5||1231.5||1231.5||1231.5||863
1649170720000|2022-04-05 14:58:40||1231||1231||1231||1231|326
1649170730000|2022-04-05 14:58:50|1232|1230.5|1231.5|1230.5|1232|1230.5|1231.5|1230.5|116
1649170760000|2022-04-05 14:59:20|||||||||25
1649170810000|2022-04-05 15:00:10|1231|1230|1230.5|1230|1231|1230|1230.5|1230|944
1649170830000|2022-04-05 15:00:30|1230|1229.5|1229.5|1228.5|1230|1229.5|1229.5|1228.5|1068
1649170860000|2022-04-05 15:01:00|1230|1229|1230|1229|1230|1229|1230|1229|16
1649170870000|2022-04-05 15:01:10|1229.5|1228.5|1230|1228.5|1230|1228.5|1229.5|1228.5|0
1649170910000|2022-04-05 15:01:50|||||||||130
1649170930000|2022-04-05 15:02:10|1229.5|1228|1228.5|1227.5|1229.5|1228|1228|1227.5|935
1649170950000|2022-04-05 15:02:30|1229|1228|1229|1227.5|1229|1228|1228.5|1227.5|428
1649170960000|2022-04-05 15:02:40|1228.5||1228.5||1228.5||1228.5||0
1649170990000|2022-04-05 15:03:10|1229|1228|1229|1227.5|1229|1228|1229|1227.5|221
1649171000000|2022-04-05 15:03:20||1228||1228||1228||1228|0
1649171020000|2022-04-05 15:03:40|||||||||8
1649171030000|2022-04-05 15:03:50|1228.5|1227.5|1228|1227|1229|1228|1228|1227|806
1649171040000|2022-04-05 15:04:00|1227.5||1227.5||1227.5||1227.5||0
1649171060000|2022-04-05 15:04:20|1227|1226.5|1227|1226.5|1227|1226.5|1227|1226.5|108
1649171070000|2022-04-05 15:04:30|1227.5|1226|1227.5|1227|1228|1227|1227.5|1226|1024
1649171080000|2022-04-05 15:04:40||1226.5||1226.5||1226.5||1226.5|430
1649171090000|2022-04-05 15:04:50|1228|1227|1228|1227|1228|1227|1228|1227|280
1649171100000|2022-04-05 15:05:00|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|52
1649171150000|2022-04-05 15:05:50|1228|1227|1228.5|1227|1228.5|1227|1228|1227|217
1649171170000|2022-04-05 15:06:10|||||||||151
1649171200000|2022-04-05 15:06:40|1228|1226.5|1227.5|1226.5|1228|1226.5|1227|1226.5|421
1649171230000|2022-04-05 15:07:10|||||||||41
1649171250000|2022-04-05 15:07:30|1227|1226|1227|1226|1227.5|1226|1227|1225.5|870
1649171300000|2022-04-05 15:08:20|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|68
1649171310000|2022-04-05 15:08:30|1226|1226|1226.5|1225.5|1226.5|1226|1226|1225.5|583
1649171360000|2022-04-05 15:09:20|1227|1226|1227|1225.5|1227|1226|1227|1225.5|232
1649171370000|2022-04-05 15:09:30|1226.5||1226.5||1226.5||1226.5||0
1649171380000|2022-04-05 15:09:40|||||||||150
1649171400000|2022-04-05 15:10:00|1227|1226|1227|1226|1227|1226|1227|1226|60
1649171410000|2022-04-05 15:10:10|1226.5|1226.5|1227|1226|1227|1226.5|1226.5|1226|503
1649171430000|2022-04-05 15:10:30|1226.5|1225.5|1226.5|1225.5|1226.5|1226|1226|1225.5|885
1649171450000|2022-04-05 15:10:50|1226|1225|1226|1225|1226.5|1225.5|1226|1225|1194
1649171470000|2022-04-05 15:11:10|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|456
1649171510000|2022-04-05 15:11:50|1226|1225|1226|1225|1226.5|1225|1226|1225|253
1649171540000|2022-04-05 15:12:20|1226.5|1225.5|1226|1225.5|1226.5|1225.5|1226|1225.5|616
1649171550000|2022-04-05 15:12:30|||||||||8
1649171580000|2022-04-05 15:13:00|1226.5|1226|1227|1226|1227|1226|1226.5|1225.5|2124
1649171590000|2022-04-05 15:13:10|||||||||1789
1649171600000|2022-04-05 15:13:20|||||||||1647
1649171610000|2022-04-05 15:13:30||1226.5||1226||1226.5||1226|4
1649171640000|2022-04-05 15:14:00|1227.5|1226.5|1227|1226.5|1227.5|1227|1227|1226|1620
1649171660000|2022-04-05 15:14:20|1226.5|1226|1227|1226|1227.5|1226|1226.5|1226|910
1649171670000|2022-04-05 15:14:30|1226.5|1225.5|1226.5|1226|1226.5|1226|1226.5|1225.5|2035
1649171680000|2022-04-05 15:14:40|1227||1227||1227||1227||164
1649171690000|2022-04-05 15:14:50|1227.5|1226.5|1227.5|1226|1227.5|1226.5|1227.5|1226|294
1649171700000|2022-04-05 15:15:00|1228|1225.5|1228|1226.5|1228|1226.5|1227.5|1225.5|0
1649171710000|2022-04-05 15:15:10|1227.5|1226|1227.5|1226|1228|1226.5|1227.5|1226|0
1649171720000|2022-04-05 15:15:20|1228|1226.5|1228.5|1227|1228.5|1227|1228|1226.5|200
1649171730000|2022-04-05 15:15:30|1229|1227.5|1229.5|1228|1229.5|1228|1229|1227|139
1649171740000|2022-04-05 15:15:40|1229|1227.5|1229.5|1228|1229.5|1228|1229|1227.5|0
1649171750000|2022-04-05 15:15:50|1229|1227.5|1228.5|1227|1229|1227.5|1228|1226.5|111
1649171760000|2022-04-05 15:16:00|1228|1226.5|1228|1226.5|1228.5|1227|1228|1226.5|200
1649171770000|2022-04-05 15:16:10|1228.5|1227|1228|1226.5|1228.5|1227|1228|1226.5|0
1649171790000|2022-04-05 15:16:30|1228.5|1227|1227.5|1226|1228.5|1227|1227.5|1226|399
1649171800000|2022-04-05 15:16:40|1228|1226.5|1228|1226.5|1228|1226.5|1228|1226.5|0
1649171830000|2022-04-05 15:17:10|1227.5|1226|1227.5|1226|1227.5|1226|1227.5|1226|0
1649171850000|2022-04-05 15:17:30|1228|1226.5|1228|1226.5|1228|1226.5|1227.5|1226|0
1649171860000|2022-04-05 15:17:40|1227.5|1226|1228|1226.5|1228|1226.5|1227.5|1226|0
1649171870000|2022-04-05 15:17:50|1227.5|1226|1228.5|1227|1228.5|1227|1227.5|1226|80
1649171890000|2022-04-05 15:18:10|1228|1226.5|1228.5|1227|1229|1227.5|1228|1226.5|253
1649171900000|2022-04-05 15:18:20|1229|1227.5|1229|1227.5|1229|1227.5|1228.5|1227|0
1649171910000|2022-04-05 15:18:30|1228.5|1227|1229|1227.5|1229|1227.5|1228.5|1227|134
1649171920000|2022-04-05 15:18:40|1228.5|1227|1228.5|1227|1228.5|1227|1228.5|1227|0
1649171930000|2022-04-05 15:18:50|1229|1227.5|1228.5|1227|1229|1227.5|1228.5|1227|0
1649171980000|2022-04-05 15:19:40|1229|1227.5|1228|1226.5|1229|1227.5|1228|1226.5|309
1649171990000|2022-04-05 15:19:50|1228.5|1227|1228|1226.5|1228.5|1227|1227.5|1226|0
1649172000000|2022-04-05 15:20:00|1227.5|1226|1227.5|1226|1228|1226.5|1227.5|1226|0
1649172010000|2022-04-05 15:20:10|1228|1226.5|1228|1226.5|1228|1226.5|1228|1226.5|0
1649172020000|2022-04-05 15:20:20|1227.5|1226|1228|1226.5|1228|1226.5|1227.5|1226|0
1649172030000|2022-04-05 15:20:30|1228.5|1227|1229|1227|1229|1227|1228.5|1227|111
1649172040000|2022-04-05 15:20:40|1228.5|1226.5|1229|1227|1229|1227|1228.5|1226.5|0
1649172050000|2022-04-05 15:20:50|1228.5|1226.5|1228.5|1226.5|1229|1227|1228.5|1226.5|0
1649172060000|2022-04-05 15:21:00|1229|1227|1229|1227|1229|1227|1229|1227|0
1649172070000|2022-04-05 15:21:10|1228.5|1226.5|1229|1227.5|1229|1227.5|1228.5|1226.5|0
1649172100000|2022-04-05 15:21:40|1228.5|1227|1229|1227.5|1229|1227.5|1228.5|1227|0
1649172110000|2022-04-05 15:21:50|1228.5|1227|1229.5|1228|1229.5|1228|1228.5|1227|10
1649172120000|2022-04-05 15:22:00|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|0
1649172130000|2022-04-05 15:22:10|1229.5|1228|1229.5|1228|1229.5|1228|1229|1227.5|0
1649172140000|2022-04-05 15:22:20|1229|1227.5|1228.5|1227|1229.5|1228|1228.5|1227|136
1649172150000|2022-04-05 15:22:30|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|0
1649172170000|2022-04-05 15:22:50|1228.5|1227|1229|1227.5|1229|1227.5|1228.5|1227|0
1649172180000|2022-04-05 15:23:00|1228.5|1227|1229|1227.5|1229|1227.5|1228.5|1227|0
1649172190000|2022-04-05 15:23:10|1228.5|1227|1229|1227.5|1229|1227.5|1228.5|1227|0
1649172200000|2022-04-05 15:23:20|1228.5|1227|1229|1227.5|1229|1227.5|1228.5|1227|0
1649172210000|2022-04-05 15:23:30|1228.5|1228|1228.5|1227.5|1229|1228|1228.5|1227.5|75
1649172220000|2022-04-05 15:23:40|1229|1228|1229|1228|1229|1228|1229|1228|0
1649172230000|2022-04-05 15:23:50|1228.5|1227.5|1228.5|1227|1229|1228|1228.5|1227|584
1649172240000|2022-04-05 15:24:00|1229|1227.5|1228.5|1227|1229|1227.5|1228.5|1227|0
1649172250000|2022-04-05 15:24:10|1229|1227.5|1228.5|1227|1229|1227.5|1228.5|1227|0
1649172260000|2022-04-05 15:24:20|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|0
1649172270000|2022-04-05 15:24:30|1228.5|1227|1228.5|1227|1229|1227.5|1228.5|1227|161
1649172290000|2022-04-05 15:24:50|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|0
1649172300000|2022-04-05 15:25:00|1228.5|1227|1229|1227.5|1229|1227.5|1228.5|1227|90
1649172310000|2022-04-05 15:25:10|1228.5|1227|1229|1227.5|1229|1227.5|1228.5|1227|1
1649172320000|2022-04-05 15:25:20|1228.5|1227|1229|1227.5|1229|1227.5|1228.5|1227|0
1649172330000|2022-04-05 15:25:30|1228.5|1227|1228.5|1227|1228.5|1227|1228.5|1227|0
1649172340000|2022-04-05 15:25:40|1229|1226.5|1228|1226.5|1229|1226.5|1228|1226.5|134
1649172350000|2022-04-05 15:25:50|1228.5|1227|1228.5|1227|1228.5|1227|1228|1226.5|0
1649172360000|2022-04-05 15:26:00|1228|1226.5|1228.5|1227|1228.5|1227|1228|1226.5|0
1649172370000|2022-04-05 15:26:10|1228|1226.5|1228|1227|1228.5|1227.5|1228|1226.5|150
1649172380000|2022-04-05 15:26:20|1228.5|1227.5|1229|1227.5|1229|1227.5|1228.5|1227.5|0
1649172390000|2022-04-05 15:26:30|1228.5|1227|1229|1227.5|1229|1227.5|1228.5|1227|0
1649172400000|2022-04-05 15:26:40|1228.5|1227|1228.5|1227|1228.5|1227|1228.5|1227|0
1649172410000|2022-04-05 15:26:50|1229|1227.5|1229|1227.5|1229|1227.5|1228.5|1227|12
1649172430000|2022-04-05 15:27:10|1228.5|1227|1228.5|1227|1229|1227.5|1228|1226.5|415
1649172440000|2022-04-05 15:27:20|1228|1226.5|1229|1227.5|1229|1227.5|1228|1226.5|78
1649172450000|2022-04-05 15:27:30|1228.5|1227|1229|1227.5|1229|1227.5|1228.5|1227|134
1649172460000|2022-04-05 15:27:40|1228.5|1227|1228.5|1227|1229|1227.5|1228.5|1227|1
1649172480000|2022-04-05 15:28:00|1229|1227.5|1228.5|1227|1229|1227.5|1228.5|1227|0
1649172490000|2022-04-05 15:28:10|1229|1226.5|1229|1227|1229|1227|1228.5|1226.5|0
1649172500000|2022-04-05 15:28:20|1228.5|1226.5|1228.5|1226.5|1229|1227|1228.5|1226.5|136
1649172510000|2022-04-05 15:28:30|1229|1227|1228.5|1227|1229|1227.5|1228.5|1227|0
1649172530000|2022-04-05 15:28:50|1229|1227.5|1229|1227.5|1229|1227.5|1228.5|1227|337
1649172540000|2022-04-05 15:29:00|1228.5|1227|1229|1227.5|1229|1227.5|1228.5|1227|0
1649172550000|2022-04-05 15:29:10|1228.5|1227|1228.5|1227|1229|1227.5|1228.5|1227|0
1649172560000|2022-04-05 15:29:20|1229|1227.5|1228.5|1227|1229|1227.5|1228|1226.5|0
1649172570000|2022-04-05 15:29:30|1228|1226.5|1228.5|1227|1228.5|1227|1228|1226.5|0
1649172580000|2022-04-05 15:29:40|1228|1226.5|1229.5|1227.5|1229.5|1227.5|1228|1226.5|79
1649172590000|2022-04-05 15:29:50|1229|1227|1229.5|1227.5|1229.5|1227.5|1229|1227|0
1649228400000|2022-04-06 07:00:00|1242|1229|1232.5|1229|1243.5|1230|1232.5|1228|11840
1649228410000|2022-04-06 07:00:10|1231.5|1227.5|1227.5|1223|1231.5|1227.5|1226|1218|166
1649228420000|2022-04-06 07:00:20||1223.5||1223.5||1223.5||1223.5|0
1649228430000|2022-04-06 07:00:30|1228|1224.5|1235.5|1231.5|1236.5|1232|1228|1223.5|2009
1649228440000|2022-04-06 07:00:40|1237|1232|1235.5|1232.5|1237.5|1233.5|1234|1229.5|1053
1649228450000|2022-04-06 07:00:50|1237|1233.5|1239.5|1236.5|1241|1236.5|1237|1233.5|275
1649228460000|2022-04-06 07:01:00|1241|1237|1238|1235.5|1242|1237|1238|1235|230
1649228470000|2022-04-06 07:01:10|1237.5|1234.5|1238|1234.5|1238.5|1236|1237.5|1234.5|525
1649228480000|2022-04-06 07:01:20|1237.5|1235|1238.5|1235|1240|1235|1237.5|1235|493
1649228490000|2022-04-06 07:01:30|1238|1234.5|1237.5|1233|1238.5|1234.5|1237|1232.5|293
1649228500000|2022-04-06 07:01:40|1237||1236.5||1237||1236.5||0
1649228510000|2022-04-06 07:01:50|||||||||117
1649228520000|2022-04-06 07:02:00|1236||1236.5||1236.5||1236||219
1649228530000|2022-04-06 07:02:10|1236||1235.5||1236||1235.5||0
1649228540000|2022-04-06 07:02:20|1235|1232.5|1234|1232.5|1235|1233|1234|1232.5|409
1649228550000|2022-04-06 07:02:30|1233.5|1231|1232|1230|1234|1231|1232|1230|307
1649228560000|2022-04-06 07:02:40|1231.5||1232.5||1233||1231.5||145
1649228570000|2022-04-06 07:02:50|1232||1231.5||1232||1231.5||0
1649228580000|2022-04-06 07:03:00|1233|1230.5|1234.5|1231.5|1234.5|1231.5|1233|1230.5|1049
1649228590000|2022-04-06 07:03:10|1234|1230|1233|1231|1234|1231.5|1233|1230|698
1649228600000|2022-04-06 07:03:20|1234.5|1231.5|1234.5|1232|1234.5|1232|1234.5|1230.5|333
1649228620000|2022-04-06 07:03:40|||||||||8
1649228630000|2022-04-06 07:03:50|1234|1231.5|1233.5|1230.5|1234|1232|1229|1225.5|3528
1649228640000|2022-04-06 07:04:00|1233|1231|1233|1231|1233|1231|1233|1231|0
1649228660000|2022-04-06 07:04:20|1232.5|1231.5|1233|1231.5|1233|1231.5|1232.5|1231.5|985
1649228670000|2022-04-06 07:04:30|1232.5|1231|1233|1231|1233|1231|1232.5|1231|175
1649228690000|2022-04-06 07:04:50|1232.5|1230.5|1230.5|1228|1232.5|1230.5|1230.5|1228|324
1649228700000|2022-04-06 07:05:00|1230|1227.5|1229.5|1227|1230|1227.5|1229.5|1227|1
1649228710000|2022-04-06 07:05:10|||||||||23
1649228720000|2022-04-06 07:05:20|1229|1227.5|1231.5|1230|1233.5|1230|1229|1227.5|1655
1649228730000|2022-04-06 07:05:30|1231|1228|1230|1228.5|1231|1228.5|1230|1228|221
1649228740000|2022-04-06 07:05:40|1229.5|1227|1232.5|1229.5|1232.5|1230|1229.5|1227|221
1649228750000|2022-04-06 07:05:50|1232|1230|1230|1228|1232|1230|1230|1228|588
1649228760000|2022-04-06 07:06:00|1229.5|1227|1230|1227.5|1230|1227.5|1229.5|1227|669
1649228770000|2022-04-06 07:06:10|1229.5|1227|1229|1227|1229.5|1227|1228|1227|239
1649228790000|2022-04-06 07:06:30|1230|1227.5|1230.5|1228.5|1230.5|1228.5|1230|1227|814
1649228800000|2022-04-06 07:06:40|1230|1228|1230|1228.5|1230.5|1228.5|1230|1227.5|99
1649228810000|2022-04-06 07:06:50|1229.5|1227.5|1229.5|1227.5|1230|1227.5|1229|1227.5|361
1649228820000|2022-04-06 07:07:00|1230|1228|1230|1228.5|1230.5|1228.5|1230|1228|533
1649228830000|2022-04-06 07:07:10||1228||1228||1228||1228|0
1649228840000|2022-04-06 07:07:20|1230.5|1229|1234.5|1232.5|1235.5|1232.5|1230.5|1229|649
1649228850000|2022-04-06 07:07:30|1235|1233|1236|1233|1236|1233|1235|1233|0
1649228860000|2022-04-06 07:07:40|1236.5||1236.5||1236.5||1236.5||0
1649228880000|2022-04-06 07:08:00|1236|1233.5|1235|1233|1236|1234|1234.5|1232|1412
1649228900000|2022-04-06 07:08:20|1235.5|1233.5|1237.5|1235.5|1238.5|1236.5|1235.5|1233.5|769
1649228910000|2022-04-06 07:08:30|1238|1236|1240|1237|1240.5|1237|1237.5|1236|402
1649228920000|2022-04-06 07:08:40|1239.5|1236.5|1239.5|1237|1239.5|1237|1239.5|1236.5|0
1649228930000|2022-04-06 07:08:50|1239|1236.5|1238|1236.5|1239|1237|1237.5|1236.5|296
1649228940000|2022-04-06 07:09:00|1238.5|1237.5|1239.5|1237.5|1239.5|1237.5|1238.5|1237.5|841
1649228950000|2022-04-06 07:09:10|1241.5|1238|1239.5|1237.5|1241.5|1238.5|1239|1237.5|530
1649228960000|2022-04-06 07:09:20|1239|1237|1234|1232.5|1239.5|1237|1233|1232|3184
1649228970000|2022-04-06 07:09:30|1234.5|1232|1234.5|1231.5|1235|1232.5|1232.5|1231|3918
1649228980000|2022-04-06 07:09:40|1234|1232|1233.5|1231.5|1234|1232|1233.5|1231.5|0
1649228990000|2022-04-06 07:09:50|1233|1231|1231.5|1229.5|1233|1231|1230.5|1228.5|1087
1649229000000|2022-04-06 07:10:00|1232|1230|1232.5|1231|1234|1232|1232|1229|1316
1649229010000|2022-04-06 07:10:10|1232|1230|1235|1233|1235.5|1234|1232|1230|2630
1649229020000|2022-04-06 07:10:20|1234.5|1232.5|1234.5|1232.5|1235|1232.5|1233|1231.5|1294
1649229030000|2022-04-06 07:10:30|1234|1232|1232.5|1231|1234|1232|1232.5|1231|646
1649229040000|2022-04-06 07:10:40|1233||1233||1233||1233||760
1649229050000|2022-04-06 07:10:50|1232|1230.5|1236|1234.5|1236|1234.5|1232|1230.5|2318
1649229060000|2022-04-06 07:11:00|1235.5|1234|1233.5|1232.5|1235.5|1234|1233.5|1232.5|545
1649229070000|2022-04-06 07:11:10|1234.5|1233|1235.5|1234|1235.5|1234|1234.5|1232.5|751
1649229080000|2022-04-06 07:11:20|1236.5|1234.5|1236|1234|1236.5|1235|1236|1234|391
1649229100000|2022-04-06 07:11:40|1235.5|1233|1236.5|1234|1236.5|1234|1233.5|1231.5|2074
1649229110000|2022-04-06 07:11:50|1236|1233.5|1236|1233.5|1236|1233.5|1236|1233.5|0
1649229120000|2022-04-06 07:12:00|1235.5|1234|1238|1236|1238|1236|1235.5|1234|451
1649229130000|2022-04-06 07:12:10|1237.5|1236.5|1240.5|1238|1240.5|1238|1237.5|1236.5|647
1649229140000|2022-04-06 07:12:20|1241|1239|1242|1240|1242.5|1240|1241|1239|0
1649229150000|2022-04-06 07:12:30|1242.5||1243||1243||1242.5||0
1649229160000|2022-04-06 07:12:40|1242.5|1239.5|1240|1238|1242.5|1239.5|1240|1237|361
1649229170000|2022-04-06 07:12:50|1239.5|1237|1239.5|1238|1239.5|1238|1239.5|1237|113
1649229180000|2022-04-06 07:13:00|1239|1237|1238.5|1237|1239|1237.5|1238|1236|969
1649229190000|2022-04-06 07:13:10|1238|1236.5|1238|1236.5|1238|1236.5|1237.5|1235|867
1649229200000|2022-04-06 07:13:20|1237.5|1235|1237|1235|1238|1235|1237|1235|114
1649229210000|2022-04-06 07:13:30|1237.5|1235.5|1239|1236|1239|1236|1237.5|1235.5|230
1649229220000|2022-04-06 07:13:40||1237||1237||1237||1237|36
1649229240000|2022-04-06 07:14:00|1240.5|1237.5|1240.5|1238.5|1240.5|1238.5|1240.5|1237.5|495
1649229250000|2022-04-06 07:14:10|1240||1239.5||1240||1239||708
1649229260000|2022-04-06 07:14:20|1240|1239|1240.5|1239|1241|1239|1240|1239|550
1649229280000|2022-04-06 07:14:40|1241|1239.5|1244|1242.5|1244.5|1242.5|1241|1239.5|579
1649229300000|2022-04-06 07:15:00|1243.5|1243|1245.5|1244|1245.5|1244|1243.5|1242.5|4432
1649229310000|2022-04-06 07:15:10|1246|1244.5|1246.5|1245|1249|1246.5|1246|1244.5|2471
1649229320000|2022-04-06 07:15:20|1246|1244.5|1247.5|1246.5|1247.5|1246.5|1245|1244|2225
1649229330000|2022-04-06 07:15:30|1247|1246|1247|1246|1247|1246|1247|1245.5|707
1649229340000|2022-04-06 07:15:40|1246.5|1245.5|1247|1245.5|1247.5|1246.5|1246.5|1245|1399
1649229350000|2022-04-06 07:15:50|1247.5|1246|1247|1245.5|1247.5|1246.5|1247|1245.5|1592
1649229360000|2022-04-06 07:16:00|1246.5|1245|1247|1245.5|1247|1245.5|1246.5|1245|387
1649229380000|2022-04-06 07:16:20|1247.5|1246|1246.5|1245.5|1249|1247.5|1246|1245.5|928
1649229390000|2022-04-06 07:16:30|1246|1245|1245|1243.5|1246|1245|1244.5|1243.5|969
1649229400000|2022-04-06 07:16:40|1246|1244|1246.5|1244.5|1246.5|1244.5|1246|1244|348
1649229410000|2022-04-06 07:16:50|1246||1246.5||1246.5||1246||8
1649229420000|2022-04-06 07:17:00||1245||1245.5||1245.5||1245|0
1649229430000|2022-04-06 07:17:10|1247|1246|1246.5|1246|1247|1246|1246.5|1245.5|62
1649229440000|2022-04-06 07:17:20|1247|1245.5|1246|1244.5|1247|1245.5|1245|1243.5|1489
1649229450000|2022-04-06 07:17:30|1245.5|1244|1246.5|1245|1246.5|1245|1245.5|1244|53
1649229460000|2022-04-06 07:17:40|1246|1244.5|1245.5|1244|1246|1244.5|1245.5|1244|958
1649229480000|2022-04-06 07:18:00|1246|1245|1246.5|1245|1246.5|1245.5|1246|1245|318
1649229490000|2022-04-06 07:18:10|1246|1244|1246|1245|1246.5|1245|1246|1244|705
1649229510000|2022-04-06 07:18:30|1247|1245.5|1246|1244|1247.5|1246|1246|1244|1644
1649229520000|2022-04-06 07:18:40|1245.5||1246||1246||1245||340
1649229530000|2022-04-06 07:18:50|||||||||8
1649229540000|2022-04-06 07:19:00|1245|1243.5|1244.5|1243.5|1245|1243.5|1244|1243|511
1649229550000|2022-04-06 07:19:10|1244|1243|1244|1243|1244|1243|1244|1243|14
1649229560000|2022-04-06 07:19:20|1243|1242.5|1242.5|1241|1244|1242.5|1242.5|1240.5|186
1649229580000|2022-04-06 07:19:40|1243|1241.5|1243|1241|1244|1241.5|1243|1241|137
1649229590000|2022-04-06 07:19:50|1244|1241.5|1243.5|1242|1244.5|1242.5|1243|1241.5|774
1649229600000|2022-04-06 07:20:00|1243|1241|1239|1238|1243|1241|1239|1238|1071
1649229610000|2022-04-06 07:20:10|1239.5|1238.5|1242.5|1240.5|1243|1240.5|1239.5|1238.5|1054
1649229620000|2022-04-06 07:20:20|1242|1240|1241|1240|1242|1240|1241|1240|620
1649229630000|2022-04-06 07:20:30|1240.5|1239.5|1240.5|1239|1241|1240|1240|1239|213
1649229640000|2022-04-06 07:20:40|1241||1240.5||1241||1240.5||0
1649229650000|2022-04-06 07:20:50|1240|1238.5|1239|1237.5|1240|1238.5|1238|1237|1737
1649229660000|2022-04-06 07:21:00|1240.5|1238|1240.5|1239|1240.5|1239|1240.5|1238|144
1649229670000|2022-04-06 07:21:10|1240|1238|1239|1237|1240|1238|1239|1236.5|450
1649229680000|2022-04-06 07:21:20|1238.5|1237.5|1240|1238|1240|1238|1238.5|1237.5|65
1649229690000|2022-04-06 07:21:30|1240.5|1238.5|1240|1237.5|1240.5|1238.5|1240|1237.5|253
1649229710000|2022-04-06 07:21:50||1238||1238.5||1239||1238|154
1649229740000|2022-04-06 07:22:20|1239|1238|1239|1238|1239|1238|1239|1238|677
1649229750000|2022-04-06 07:22:30|1240.5|1238.5|1240.5|1238.5|1240.5|1238.5|1240.5|1238.5|213
1649229760000|2022-04-06 07:22:40|1240|1238|1239.5|1238|1240|1238|1239.5|1238|29
1649229770000|2022-04-06 07:22:50|1240|1238.5|1240.5|1238.5|1240.5|1238.5|1240|1238.5|211
1649229780000|2022-04-06 07:23:00|1241|1239|1241|1239|1241|1239.5|1241|1239|683
1649229790000|2022-04-06 07:23:10|1242.5|1239.5|1242.5|1240.5|1242.5|1240.5|1241.5|1239.5|1787
1649229800000|2022-04-06 07:23:20|1243.5|1241|1244|1241.5|1244|1241.5|1243.5|1241|328
1649229810000|2022-04-06 07:23:30|||||||||39
1649229830000|2022-04-06 07:23:50|1243|1242|1242|1239.5|1245|1243|1241|1239|1472
1649229840000|2022-04-06 07:24:00|1241|1240|1242|1240|1242|1240|1241|1240|0
1649229850000|2022-04-06 07:24:10|1241|1239.5|1241.5|1239.5|1242|1239.5|1241|1239.5|0
1649229860000|2022-04-06 07:24:20|1242||1242||1242||1242||0
1649229870000|2022-04-06 07:24:30|1241||1241||1241||1241||0
1649229880000|2022-04-06 07:24:40|1241.5|1240|1239.5|1238|1242.5|1240|1239.5|1238|1405
1649229890000|2022-04-06 07:24:50|1240|1238.5|1241|1239.5|1241|1240|1240|1238.5|195
1649229900000|2022-04-06 07:25:00|1241.5|1240|1239.5|1238.5|1241.5|1240.5|1239.5|1238|645
1649229910000|2022-04-06 07:25:10|1240||1240.5||1240.5||1240||143
1649229920000|2022-04-06 07:25:20||1239||1239||1239||1239|0
1649229930000|2022-04-06 07:25:30|1240|1238.5|1240|1239|1240.5|1239.5|1240|1238.5|859
1649229940000|2022-04-06 07:25:40||1238.5||1239||1239||1238.5|0
1649229960000|2022-04-06 07:26:00|1239.5|1238.5|1239|1238|1239.5|1239|1238.5|1237.5|1545
1649229970000|2022-04-06 07:26:10|1238.5|1237.5|1237.5|1236|1239|1238|1236.5|1236|850
1649229980000|2022-04-06 07:26:20|1238|1236.5|1239.5|1238|1239.5|1238.5|1238|1236|1362
1649230020000|2022-04-06 07:27:00|1240.5|1238.5|1239.5|1238.5|1240.5|1238.5|1239.5|1238.5|377
1649230030000|2022-04-06 07:27:10|1240|1238|1238.5|1237|1240|1238|1238|1237|439
1649230040000|2022-04-06 07:27:20|1238|1236.5|1236.5|1235.5|1238|1237|1236.5|1235.5|424
1649230050000|2022-04-06 07:27:30|1236|1236|1239|1237|1239|1237|1236|1236|894
1649230060000|2022-04-06 07:27:40|1239.5|1237.5|1239.5|1237.5|1240|1237.5|1239.5|1237.5|539
1649230070000|2022-04-06 07:27:50|1239|1237|1239|1237.5|1239|1237.5|1239|1237|9
1649230080000|2022-04-06 07:28:00|||||||||117
1649230100000|2022-04-06 07:28:20|1240|1238|1240.5|1239.5|1240.5|1239.5|1240|1238|564
1649230130000|2022-04-06 07:28:50|1241|1240|1241|1239.5|1241|1240|1241|1239.5|169
1649230140000|2022-04-06 07:29:00||1240||1240||1240||1240|289
1649230150000|2022-04-06 07:29:10|1241.5||1242||1242||1241.5||0
1649230170000|2022-04-06 07:29:30|1242.5|1240.5|1243|1241|1243|1241|1242.5|1240.5|0
1649230180000|2022-04-06 07:29:40|1242.5||1242.5||1242.5||1242.5||0
1649230190000|2022-04-06 07:29:50|1243|1240.5|1239.5|1238|1243|1240.5|1239.5|1237.5|1817
1649230200000|2022-04-06 07:30:00|1239|1237.5|1238|1236.5|1239|1237.5|1237|1236|1128
1649230210000|2022-04-06 07:30:10|||||||||175
1649230220000|2022-04-06 07:30:20||1237||1237||1237||1237|0
1649230230000|2022-04-06 07:30:30|1238.5|1237.5|1239.5|1238|1239.5|1238|1238.5|1237.5|381
1649230240000|2022-04-06 07:30:40|1240||1240||1240||1240||115
1649230280000|2022-04-06 07:31:20|1239.5||1239.5||1239.5||1239.5||0
1649230290000|2022-04-06 07:31:30|1239|1237.5|1238.5|1237|1239|1237.5|1238.5|1237|849
1649230300000|2022-04-06 07:31:40|1238|1236.5|1238|1237|1238|1237|1238|1236.5|1252
1649230310000|2022-04-06 07:31:50|1238.5|1237.5|1238.5|1237|1238.5|1237.5|1238.5|1237|73
1649230340000|2022-04-06 07:32:20|1238|1236.5|1236.5|1235.5|1238|1236.5|1236.5|1235.5|920
1649230350000|2022-04-06 07:32:30|1236||1236||1236||1236||255
1649230360000|2022-04-06 07:32:40|1235.5|1234.5|1236|1234.5|1236.5|1234.5|1235.5|1234|1883
1649230370000|2022-04-06 07:32:50|1235.5||1235.5||1235.5||1235.5||0
1649230390000|2022-04-06 07:33:10|1235|1234|1234.5|1233|1235|1234|1234|1233|989
1649230410000|2022-04-06 07:33:30||1233.5||1233.5||1233.5||1233|0
1649230420000|2022-04-06 07:33:40|1235|1234|1235|1233.5|1235|1234.5|1235|1233.5|417
1649230430000|2022-04-06 07:33:50|1234.5|1233|1234.5|1233.5|1234.5|1233.5|1234.5|1233|0
1649230440000|2022-04-06 07:34:00||1233||1233.5||1233.5||1233|0
1649230450000|2022-04-06 07:34:10||1233||1233||1233||1233|0
1649230470000|2022-04-06 07:34:30|1234|1232.5|1234|1232.5|1234.5|1233|1233.5|1232.5|887
1649230480000|2022-04-06 07:34:40|1233.5|1232|1231|1230|1233.5|1232.5|1231|1230|2218
1649230490000|2022-04-06 07:34:50|1230.5|1229|1232|1230|1232|1230.5|1230.5|1229|266
1649230500000|2022-04-06 07:35:00|1231||1231.5||1232||1231||664
1649230510000|2022-04-06 07:35:10|1231|1229|1229.5|1228|1231|1229|1229.5|1228|546
1649230520000|2022-04-06 07:35:20||1228.5||1228||1228.5||1228|200
1649230530000|2022-04-06 07:35:30|1230|1228.5|1230.5|1228.5|1230.5|1228.5|1230|1228|286
1649230570000|2022-04-06 07:36:10|1230||1229.5||1230||1229.5||2
1649230580000|2022-04-06 07:36:20|1230|1229|1230|1229|1230|1229|1230|1229|51
1649230590000|2022-04-06 07:36:30||1228.5||1228.5||1228.5||1228.5|0
1649230600000|2022-04-06 07:36:40|||||||||159
1649230620000|2022-04-06 07:37:00|1231|1229|1231|1230|1231.5|1230|1231|1229|970
1649230630000|2022-04-06 07:37:10|1231.5|1229|1230|1229|1231.5|1229|1230|1228.5|49
1649230640000|2022-04-06 07:37:20|1229.5|1228.5|1230|1228.5|1230|1228.5|1229.5|1228.5|1348
1649230650000|2022-04-06 07:37:30|||||||||11
1649230670000|2022-04-06 07:37:50|1230.5|1229|1230.5|1229|1230.5|1229|1230.5|1229|511
1649230700000|2022-04-06 07:38:20|1230|1228.5|1229.5|1228.5|1230|1228.5|1229.5|1228.5|9
1649230710000|2022-04-06 07:38:30|1229||1229.5||1229.5||1229||1177
1649230720000|2022-04-06 07:38:40|1229|1228|1229.5|1228.5|1229.5|1228.5|1229|1228|470
1649230730000|2022-04-06 07:38:50||1228||1228||1228||1228|0
1649230740000|2022-04-06 07:39:00||1228.5||1228.5||1228.5||1228.5|0
1649230760000|2022-04-06 07:39:20|1229|1228|1228.5|1227.5|1229|1228|1228.5|1227.5|210
1649230800000|2022-04-06 07:40:00|1229.5|1228|1229|1228|1229.5|1228|1229|1228|259
1649230810000|2022-04-06 07:40:10|||||||||9
1649230840000|2022-04-06 07:40:40|1229.5|1228.5|1229.5|1228|1229.5|1228.5|1229.5|1228|214
1649230870000|2022-04-06 07:41:10|1229||1229||1229||1229||388
1649230890000|2022-04-06 07:41:30|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|142
1649230900000|2022-04-06 07:41:40|1229|1228|1225.5|1224.5|1229|1228|1225|1223.5|2575
1649230910000|2022-04-06 07:41:50|1226|1224|1226.5|1226|1227.5|1226|1226|1224|3545
1649230920000|2022-04-06 07:42:00|1226|1225.5|1226|1224|1226.5|1225.5|1226|1224|517
1649230930000|2022-04-06 07:42:10||1224.5||1224.5||1224.5||1224.5|0
1649230940000|2022-04-06 07:42:20|1226.5|1225|1226.5|1225|1226.5|1225.5|1226.5|1225|434
1649230950000|2022-04-06 07:42:30|1225.5|1224.5|1226|1224|1226|1224.5|1225.5|1224|148
1649230980000|2022-04-06 07:43:00|1225.5|1223.5|1224.5|1223.5|1225.5|1223.5|1224|1223|1525
1649230990000|2022-04-06 07:43:10|1224|1223|1223.5|1222.5|1224|1223|1223.5|1222.5|305
1649231000000|2022-04-06 07:43:20|1223|1222|1222|1220.5|1223|1222|1222|1220|118
1649231010000|2022-04-06 07:43:30|1221.5|1221|1221.5|1220.5|1221.5|1221|1221.5|1220.5|210
1649231020000|2022-04-06 07:43:40|||||||||600
1649231030000|2022-04-06 07:43:50|1221|1219.5|1220.5|1219.5|1221.5|1220.5|1220.5|1219.5|774
1649231050000|2022-04-06 07:44:10|||||||||117
1649231060000|2022-04-06 07:44:20|||||||||800
1649231070000|2022-04-06 07:44:30|1220|1219|1218.5|1217|1220.5|1219|1218.5|1217|888
1649231080000|2022-04-06 07:44:40|1218|1216.5|1218|1216.5|1218|1216.5|1218|1216.5|0
1649231090000|2022-04-06 07:44:50|1217.5|1216|1217|1216|1217.5|1216|1216.5|1215|100
1649231100000|2022-04-06 07:45:00|1218|1216.5|1217.5|1216|1218|1216.5|1217.5|1216|72
1649231140000|2022-04-06 07:45:40|1217|1215.5|1216.5|1215.5|1217|1216|1216.5|1215.5|225
1649231170000|2022-04-06 07:46:10|1217.5|1216|1217.5|1216|1218|1217|1217|1215.5|1718
1649231190000|2022-04-06 07:46:30||1215.5||1215.5||1215.5||1215.5|0
1649231200000|2022-04-06 07:46:40|1217||1217||1217||1217||0
1649231220000|2022-04-06 07:47:00|1216.5||1216.5||1216.5||1216.5||0
1649231230000|2022-04-06 07:47:10|1216|1215|1215.5|1214|1216.5|1215|1215.5|1213|1096
1649231310000|2022-04-06 07:48:30|1215|1213|1215.5|1214|1215.5|1214|1215|1213|258
1649231360000|2022-04-06 07:49:20|1216|1214.5|1218.5|1217|1218.5|1217.5|1216|1214|4355
1649231370000|2022-04-06 07:49:30|1219|1217.5|1219.5|1218|1219.5|1218|1219|1217|802
1649231380000|2022-04-06 07:49:40|1219|1217|1219|1218|1219|1218|1219|1217|138
1649231400000|2022-04-06 07:50:00|1219.5|1218.5|1219.5|1218|1219.5|1218.5|1219.5|1218|128
1649231430000|2022-04-06 07:50:30||1218.5||1218.5||1218.5||1218.5|0
1649231440000|2022-04-06 07:50:40|1221|1219|1221.5|1219.5|1222|1220|1220.5|1219|670
1649231450000|2022-04-06 07:50:50||1220||1220||1220||1220|0
1649231460000|2022-04-06 07:51:00|1220.5|1219.5|1219.5|1218|1220.5|1219.5|1219.5|1218|620
1649231510000|2022-04-06 07:51:50|1220|1218.5|1220|1218.5|1220.5|1219|1220|1218.5|807
1649231520000|2022-04-06 07:52:00|1219.5|1218|1220|1218.5|1220|1218.5|1219|1218|157
1649231530000|2022-04-06 07:52:10|1219|1218|1217.5|1216.5|1219|1218|1217.5|1216|688
1649231540000|2022-04-06 07:52:20|1217|1216|1218|1216.5|1218|1216.5|1217|1216|193
1649231550000|2022-04-06 07:52:30|1218.5|1217|1222|1220.5|1222|1220.5|1218.5|1217|3672
1649231560000|2022-04-06 07:52:40|1222.5|1221|1221|1220|1223.5|1221.5|1220|1219.5|3009
1649231580000|2022-04-06 07:53:00|1220.5|1219.5|1221.5|1220|1222|1220|1220|1218|2147
1649231590000|2022-04-06 07:53:10|1222||1221.5||1222||1221.5||0
1649231600000|2022-04-06 07:53:20|1222||1222||1222||1222||0
1649231630000|2022-04-06 07:53:50|||||||||388
1649231640000|2022-04-06 07:54:00|1221.5||1221.5||1221.5||1221.5||0
1649231680000|2022-04-06 07:54:40|1221|1219.5|1221.5|1220|1221.5|1220|1219|1218.5|2557
1649231700000|2022-04-06 07:55:00||1220.5||1220.5||1220.5||1220.5|0
1649231710000|2022-04-06 07:55:10|1222|1221|1222.5|1221|1222.5|1221.5|1222|1220.5|1184
1649231720000|2022-04-06 07:55:20||1221.5||1221.5||1221.5||1221.5|0
1649231730000|2022-04-06 07:55:30|1223||1223||1223||1223||185
1649231760000|2022-04-06 07:56:00|1222.5|1222|1223|1222|1223.5|1222|1222.5|1222|670
1649231780000|2022-04-06 07:56:20|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|542
1649231790000|2022-04-06 07:56:30|1223|1222|1224|1222.5|1224|1223|1223|1222|923
1649231800000|2022-04-06 07:56:40|1223.5|1221.5|1223|1221.5|1223.5|1221.5|1223|1221.5|290
1649231810000|2022-04-06 07:56:50|1222|1220.5|1222.5|1221|1223|1221|1222|1220.5|280
1649231850000|2022-04-06 07:57:30||1221.5||1221||1221.5||1221|206
1649231870000|2022-04-06 07:57:50||1221.5||1221||1221.5||1221|5
1649231900000|2022-04-06 07:58:20|1222||1222.5||1222.5||1222||14
1649231910000|2022-04-06 07:58:30||1221.5||1221.5||1221.5||1221.5|0
1649231920000|2022-04-06 07:58:40|1222|1221|1222.5|1221|1222.5|1221.5|1222|1221|219
1649231930000|2022-04-06 07:58:50|1222|1220.5|1221.5|1220.5|1222|1220.5|1221.5|1220.5|232
1649231940000|2022-04-06 07:59:00|1221|1220|1221.5|1220|1221.5|1220|1221|1220|72
1649231960000|2022-04-06 07:59:20|1221|1219.5|1223|1221.5|1223|1221.5|1220.5|1219|1152
1649231970000|2022-04-06 07:59:30|1222.5|1221|1221.5|1220|1222.5|1221.5|1221.5|1220|429
1649231980000|2022-04-06 07:59:40|1221|1219.5|1221.5|1220|1221.5|1220|1220.5|1219|1274
1649231990000|2022-04-06 07:59:50|1221|1219.5|1221|1220|1221|1220|1221|1219.5|2337
1649232000000|2022-04-06 08:00:00|1220.5|1219.5|1221|1220|1221|1220|1220.5|1219.5|1875
1649232010000|2022-04-06 08:00:10|1220.5|1219.5|1220.5|1219|1221|1220|1219.5|1219|8057
1649232020000|2022-04-06 08:00:20|1220|1220|1220.5|1220|1220.5|1220|1219.5|1218|5391
1649232040000|2022-04-06 08:00:40|1221||1221||1221||1221||14
1649232060000|2022-04-06 08:01:00|1221.5|1220.5|1222|1221|1222.5|1221.5|1221.5|1220.5|1457
1649232070000|2022-04-06 08:01:10|1222.5|1221.5|1222.5|1221.5|1223|1221.5|1222.5|1221.5|664
1649232080000|2022-04-06 08:01:20|1223|1222|1223|1222|1223|1222|1223|1222|298
1649232120000|2022-04-06 08:02:00|1223.5|1222.5|1224.5|1222.5|1225|1223.5|1223.5|1222.5|891
1649232130000|2022-04-06 08:02:10||1223||1223||1223||1222.5|27
1649232140000|2022-04-06 08:02:20|1225.5|1222.5|1225.5|1224.5|1225.5|1224.5|1225|1222.5|1448
1649232150000|2022-04-06 08:02:30|1226|1225|1226.5|1225|1227.5|1225|1226|1225|167
1649232160000|2022-04-06 08:02:40|1227.5|1225.5|1228|1226.5|1228|1226.5|1227|1225.5|409
1649232170000|2022-04-06 08:02:50|1227.5|1227|1227.5|1226|1228|1227|1227|1225.5|1236
1649232180000|2022-04-06 08:03:00|1228|1226.5|1227.5|1226|1228|1226.5|1227|1226|659
1649232190000|2022-04-06 08:03:10|1228|1226.5|1228|1227|1228|1227|1228|1226.5|601
1649232200000|2022-04-06 08:03:20|1228.5|1227.5|1227|1226|1229|1228|1227|1226|7417
1649232210000|2022-04-06 08:03:30|||||||||70
1649232230000|2022-04-06 08:03:50|1226.5|1225.5|1226|1224|1226.5|1225.5|1225.5|1224|2163
1649232240000|2022-04-06 08:04:00||1224.5||1224.5||1224.5||1224.5|0
1649232260000|2022-04-06 08:04:20||1225||1225||1225||1225|0
1649232270000|2022-04-06 08:04:30|1227|1225.5|1227.5|1226|1227.5|1226|1227|1225.5|995
1649232280000|2022-04-06 08:04:40|1228|1226.5|1228|1226.5|1228|1226.5|1228|1226|398
1649232290000|2022-04-06 08:04:50|1227||1227||1227||1227||0
1649232300000|2022-04-06 08:05:00|1228||1228||1228||1228||28
1649232320000|2022-04-06 08:05:20||1227||1227||1227||1227|330
1649232330000|2022-04-06 08:05:30|1227.5|1226.5|1228|1226.5|1228|1226.5|1227.5|1226.5|1159
1649232340000|2022-04-06 08:05:40|1227.5||1228||1228||1227.5||750
1649232370000|2022-04-06 08:06:10|1227.5|1226|1226|1225.5|1227.5|1226|1226|1225.5|1501
1649232380000|2022-04-06 08:06:20||1225||1225||1225||1224.5|122
1649232420000|2022-04-06 08:07:00|1226.5|1225.5|1228|1227|1228|1227|1226.5|1225|924
1649232440000|2022-04-06 08:07:20|1227.5|1226.5|1228|1227|1228|1227|1227.5|1226.5|786
1649232450000|2022-04-06 08:07:30|1227.5||1227.5||1227.5||1227.5||0
1649232460000|2022-04-06 08:07:40|1228||1228||1228||1228||56
1649232510000|2022-04-06 08:08:30|1227.5|1226.5|1228|1226.5|1228|1227|1227.5|1226|624
1649232540000|2022-04-06 08:09:00|1227.5|1226|1227|1226|1227.5|1226|1227|1226|599
1649232550000|2022-04-06 08:09:10|1227.5||1227.5||1227.5||1227.5||0
1649232580000|2022-04-06 08:09:40|||||||||370
1649232590000|2022-04-06 08:09:50|1227|1225.5|1226.5|1224.5|1227|1226|1226|1224.5|422
1649232600000|2022-04-06 08:10:00|1226|1225|1226.5|1225.5|1226.5|1225.5|1226|1225|200
1649232610000|2022-04-06 08:10:10|1227|1226|1227.5|1226|1227.5|1226|1227|1226|181
1649232640000|2022-04-06 08:10:40|1228.5|1226.5|1228.5|1227|1228.5|1227|1228.5|1226.5|19
1649232650000|2022-04-06 08:10:50|1228||1228||1228||1228||0
1649232660000|2022-04-06 08:11:00|||||||||10
1649232670000|2022-04-06 08:11:10|||||||||24
1649232680000|2022-04-06 08:11:20|||||||||25
1649232690000|2022-04-06 08:11:30|1227.5|1226.5|1227|1225.5|1228|1226.5|1227|1225.5|696
1649232700000|2022-04-06 08:11:40|||||||||10
1649232720000|2022-04-06 08:12:00|||||||||340
1649232730000|2022-04-06 08:12:10|1226.5|1224.5|1226|1224.5|1226.5|1224.5|1226|1224.5|238
1649232820000|2022-04-06 08:13:40|||||||||117
1649232840000|2022-04-06 08:14:00|1225.5|1223.5|1224.5|1223|1226|1223.5|1224|1223|2146
1649232850000|2022-04-06 08:14:10|||||||||438
1649232870000|2022-04-06 08:14:30|||||||||32
1649232880000|2022-04-06 08:14:40|1224||1224||1224||1224||0
1649232900000|2022-04-06 08:15:00|1223.5|1222.5|1223|1222|1223.5|1222.5|1223|1221.5|237
1649232910000|2022-04-06 08:15:10|1222.5||1223||1223||1222.5||110
1649232930000|2022-04-06 08:15:30|1222.5|1221|1222|1220.5|1222.5|1221|1222|1220.5|1436
1649232940000|2022-04-06 08:15:40|1223|1221|1223|1221.5|1223|1221.5|1223|1221|340
1649232950000|2022-04-06 08:15:50||1222||1222||1222||1222|0
1649232960000|2022-04-06 08:16:00|||||||||492
1649232970000|2022-04-06 08:16:10|1224|1222.5|1225|1223|1225.5|1224|1224|1222.5|950
1649232990000|2022-04-06 08:16:30|1224.5||1224||1224.5||1224||10
1649233000000|2022-04-06 08:16:40||1222.5||1222.5||1222.5||1222|0
1649233010000|2022-04-06 08:16:50||1222||1222||1222||1222|0
1649233020000|2022-04-06 08:17:00|1223.5|1222.5|1224|1222.5|1224|1223|1223.5|1222.5|180
1649233030000|2022-04-06 08:17:10|1223.5|1222|1223.5|1222|1223.5|1222|1223.5|1222|200
1649233040000|2022-04-06 08:17:20|||||||||181
1649233050000|2022-04-06 08:17:30|1222.5||1223.5||1223.5||1222.5||29
1649233060000|2022-04-06 08:17:40|||||||||1397
1649233070000|2022-04-06 08:17:50|1223||1223||1223||1223||0
1649233080000|2022-04-06 08:18:00|||||||||480
1649233100000|2022-04-06 08:18:20|1222.5|1221.5|1223|1221.5|1223|1221.5|1222.5|1221.5|48
1649233120000|2022-04-06 08:18:40|1222.5|1221|1222|1221|1222.5|1221|1222|1221|507
1649233130000|2022-04-06 08:18:50|||||||||10
1649233140000|2022-04-06 08:19:00|1222.5|1221.5|1222|1221|1222.5|1221.5|1222|1221|652
1649233160000|2022-04-06 08:19:20|1221.5|1220.5|1221.5|1220|1221.5|1220.5|1221.5|1220|190
1649233200000|2022-04-06 08:20:00|||||||||155
1649233220000|2022-04-06 08:20:20|1221|1219|1221|1220|1221.5|1220|1220.5|1219|2246
1649233230000|2022-04-06 08:20:30|1220.5|1219.5|1221|1220|1221|1220|1220|1219|2013
1649233250000|2022-04-06 08:20:50|1220.5|1219.5|1221.5|1220|1221.5|1220|1220|1219|2336
1649233260000|2022-04-06 08:21:00|1221|1219.5|1221|1220|1221|1220|1220|1219|3210
1649233270000|2022-04-06 08:21:10|1220.5|1219|1221|1220|1221|1220|1220.5|1219|330
1649233280000|2022-04-06 08:21:20|1220.5|1219.5|1221|1220|1221|1220|1220.5|1219|761
1649233330000|2022-04-06 08:22:10|||||||||80
1649233340000|2022-04-06 08:22:20|1220.5|1219.5|1220.5|1220|1220.5|1220|1220|1218.5|2862
1649233350000|2022-04-06 08:22:30||1219||1220||1220||1219|698
1649233370000|2022-04-06 08:22:50|1221||1221||1221||1221||141
1649233400000|2022-04-06 08:23:20|1220.5|1219|1220.5|1219|1220.5|1220|1220|1219|3574
1649233410000|2022-04-06 08:23:30|1220|1220|1220.5|1219|1220.5|1220|1220|1219|10808
1649233420000|2022-04-06 08:23:40|1221|1220|1221|1220|1221|1220.5|1221|1220|403
1649233430000|2022-04-06 08:23:50|1220.5|1219.5|1221|1220|1221|1220|1220|1219|6097
1649233440000|2022-04-06 08:24:00|1220.5|1220.5|1221.5|1220.5|1221.5|1220.5|1220.5|1220.5|2119
1649233450000|2022-04-06 08:24:10|1221|1220|1221.5|1220|1221.5|1220|1221|1220|465
1649233490000|2022-04-06 08:24:50||1220.5||1220.5||1220.5||1220.5|0
1649233510000|2022-04-06 08:25:10|||||||||160
1649233520000|2022-04-06 08:25:20|1221|1220|1220.5|1220|1221|1220|1220.5|1219.5|3192
1649233530000|2022-04-06 08:25:30||1219.5||1220||1220||1219.5|2405
1649233540000|2022-04-06 08:25:40|1220|1219.5|1220.5|1220|1220.5|1220|1219.5|1219|10558
1649233560000|2022-04-06 08:26:00|1221|1220.5|1221|1220|1221.5|1220.5|1220.5|1219.5|2674
1649233580000|2022-04-06 08:26:20|1220.5|1219|1220.5|1220|1220.5|1220|1220|1219|2236
1649233590000|2022-04-06 08:26:30|1221|1219.5|1220.5|1220|1221|1220|1220|1219|6494
1649233600000|2022-04-06 08:26:40|1221|1220.5|1221|1220|1221|1220.5|1221|1220|220
1649233610000|2022-04-06 08:26:50|1221.5|1220.5|1221.5|1220.5|1221.5|1221|1221|1220|464
1649233620000|2022-04-06 08:27:00|1221|1220|1221.5|1220.5|1221.5|1220.5|1221|1220|1208
1649233640000|2022-04-06 08:27:20|1221|1220|1215.5|1214|1221|1220|1215.5|1214|2733
1649233660000|2022-04-06 08:27:40|1216|1214.5|1216|1214.5|1216.5|1215|1216|1214.5|526
1649233680000|2022-04-06 08:28:00|1216.5|1215|1216.5|1215|1216.5|1215.5|1216.5|1215|801
1649233710000|2022-04-06 08:28:30|1217.5|1215.5|1218.5|1216.5|1218.5|1217|1216.5|1215.5|3014
1649233730000|2022-04-06 08:28:50|1218|1216|1215.5|1214|1218|1216|1215.5|1214|1854
1649233740000|2022-04-06 08:29:00|1215|1213|1213.5|1212.5|1215|1213|1211.5|1210.5|10704
1649233810000|2022-04-06 08:30:10|1214.5|1213|1215|1213.5|1215.5|1213.5|1214.5|1213|241
1649233850000|2022-04-06 08:30:50|1215.5|1214|1216|1214.5|1216|1214.5|1215.5|1213.5|1888
1649233860000|2022-04-06 08:31:00|1216.5|1215|1216.5|1215.5|1217|1216|1216.5|1215|1595
1649233870000|2022-04-06 08:31:10|||||||||800
1649233880000|2022-04-06 08:31:20|1217|1216|1216.5|1215.5|1220|1217.5|1216.5|1215.5|6535
1649233890000|2022-04-06 08:31:30|1217|1216|1217|1215.5|1218|1216.5|1216.5|1215.5|1516
1649233900000|2022-04-06 08:31:40|1216.5|1215|1214|1212|1216.5|1215|1214|1211.5|1368
1649233910000|2022-04-06 08:31:50||1212.5||1212.5||1212.5||1212.5|0
1649233920000|2022-04-06 08:32:00||1213||1213||1213||1213|0
1649233930000|2022-04-06 08:32:10|1215|1213.5|1214|1213|1215|1213.5|1213.5|1212.5|1700
1649233940000|2022-04-06 08:32:20|1213.5||1214||1214||1213.5||207
1649233950000|2022-04-06 08:32:30|1215|1213.5|1214.5|1213|1215|1213.5|1214.5|1213|373
1649233990000|2022-04-06 08:33:10|1214|1212.5|1213.5|1212.5|1214.5|1213|1213|1212.5|324
1649234010000|2022-04-06 08:33:30|1213|1212|1213|1212|1213.5|1212.5|1213|1212|393
1649234060000|2022-04-06 08:34:20|1213.5|1212.5|1215|1213.5|1215|1213.5|1213.5|1212|385
1649234070000|2022-04-06 08:34:30|1215.5|1214|1216|1214.5|1216|1214.5|1215.5|1214|0
1649234080000|2022-04-06 08:34:40|1215.5||1215.5||1215.5||1215.5||0
1649234090000|2022-04-06 08:34:50|1215|1214|1215.5|1214|1215.5|1214|1214.5|1213|1832
1649234110000|2022-04-06 08:35:10|1216|1214.5|1216|1215|1216|1215.5|1216|1214|1160
1649234120000|2022-04-06 08:35:20|1216.5|1215.5|1217.5|1215.5|1217.5|1216|1216.5|1215|662
1649234130000|2022-04-06 08:35:30|1218|1216|1217|1216|1218|1217|1216.5|1215.5|1880
1649234140000|2022-04-06 08:35:40|1217.5|1216.5|1217.5|1216|1218|1216.5|1217.5|1216|534
1649234150000|2022-04-06 08:35:50|1218|1216.5|1219|1217|1219|1217.5|1218|1216.5|1266
1649234160000|2022-04-06 08:36:00|1219.5|1217.5|1219.5|1218|1220.5|1218|1219|1217.5|2815
1649234180000|2022-04-06 08:36:20|1219||1219.5||1219.5||1219||65
1649234190000|2022-04-06 08:36:30||1218.5||1218.5||1218.5||1218.5|0
1649234200000|2022-04-06 08:36:40|1220||1220||1220||1220||70
1649234210000|2022-04-06 08:36:50|1220.5|1219|1220.5|1219.5|1221|1219.5|1219.5|1218.5|1196
1649234220000|2022-04-06 08:37:00|1221|1220|1221|1219.5|1221|1220|1220.5|1219.5|1438
1649234230000|2022-04-06 08:37:10||1220||1220||1220||1220|0
1649234240000|2022-04-06 08:37:20|1220.5|1219.5|1219.5|1218|1220.5|1220|1219.5|1218|2505
1649234250000|2022-04-06 08:37:30|1220|1218.5|1221|1219.5|1221|1219.5|1220|1218.5|107
1649234270000|2022-04-06 08:37:50|||||||||10
1649234280000|2022-04-06 08:38:00|1220.5|1218.5|1218.5|1217.5|1220.5|1218.5|1218.5|1216.5|1184
1649234290000|2022-04-06 08:38:10|1219|1218|1219|1218|1219|1218|1219|1218|74
1649234300000|2022-04-06 08:38:20|1219.5|1218.5|1221|1219.5|1221|1219.5|1219.5|1218.5|136
1649234310000|2022-04-06 08:38:30||1220||1219.5||1220||1219.5|400
1649234320000|2022-04-06 08:38:40|1221.5|1220|1222|1221|1222|1221|1221.5|1220|2912
1649234330000|2022-04-06 08:38:50|1222.5|1220.5|1222.5|1220.5|1222.5|1221|1222|1220.5|1497
1649234340000|2022-04-06 08:39:00||1221||1220.5||1221||1220.5|646
1649234350000|2022-04-06 08:39:10|1222||1222||1222||1222||0
1649234360000|2022-04-06 08:39:20|1221.5|1220|1220.5|1218.5|1221.5|1220|1220.5|1218.5|1460
1649234380000|2022-04-06 08:39:40|1221|1219.5|1223.5|1222|1223.5|1222|1221|1219.5|4072
1649234390000|2022-04-06 08:39:50|1222.5|1221.5|1218.5|1217.5|1223|1221.5|1218|1217|16129
1649234400000|2022-04-06 08:40:00|1218|1217|1219|1216.5|1219|1217|1217.5|1216.5|1666
1649234420000|2022-04-06 08:40:20|1218||1218||1218||1218||0
1649234460000|2022-04-06 08:41:00|1217.5|1216|1216.5|1215|1217.5|1216|1216|1215|1211
1649234470000|2022-04-06 08:41:10||1214.5||1214.5||1214.5||1214.5|1635
1649234510000|2022-04-06 08:41:50|1217|1215|1219|1217.5|1220|1218|1217|1215|4811
1649234520000|2022-04-06 08:42:00|1218.5|1217|1218.5|1216.5|1218.5|1217|1218|1216.5|1617
1649234550000|2022-04-06 08:42:30|1218|1216|1213|1211|1218|1216|1212.5|1211|11579
1649234560000|2022-04-06 08:42:40||1211.5||1211||1211.5||1211|0
1649234570000|2022-04-06 08:42:50|1212.5|1210.5|1212.5|1210.5|1212.5|1210.5|1212.5|1210.5|0
1649234580000|2022-04-06 08:43:00|1212||1212||1212||1212||0
1649234590000|2022-04-06 08:43:10|1211.5|1210|1211|1210|1211.5|1210|1211|1210|246
1649234610000|2022-04-06 08:43:30|1210.5|1209.5|1209|1207.5|1210.5|1209.5|1208|1207|3187
1649234620000|2022-04-06 08:43:40|1208.5|1207|1206.5|1205|1208.5|1207|1206.5|1205|1296
1649234630000|2022-04-06 08:43:50|1206|1204.5|1205.5|1204|1206|1205|1205.5|1203.5|164
1649234640000|2022-04-06 08:44:00|||||||||83
1649234650000|2022-04-06 08:44:10|1205|1203.5|1205|1203.5|1205|1203.5|1205|1203|0
1649234660000|2022-04-06 08:44:20|1204.5|1203|1204|1203|1205|1203.5|1204|1203|1156
1649234680000|2022-04-06 08:44:40|1204.5|1203.5|1202.5|1201.5|1204.5|1203.5|1202.5|1201|1556
1649234690000|2022-04-06 08:44:50||1201||1201||1201||1201|0
1649234700000|2022-04-06 08:45:00|1202|1200.5|1201.5|1200|1202|1200.5|1201.5|1200|434
1649234710000|2022-04-06 08:45:10||1200.5||1200.5||1200.5||1200.5|0
1649234730000|2022-04-06 08:45:30||1199.5||1200||1200||1199.5|51
1649234740000|2022-04-06 08:45:40|1202|1200.5|1205|1203.5|1206.5|1204|1202|1200.5|4376
1649234750000|2022-04-06 08:45:50|1204|1202.5|1204|1202.5|1204|1203.5|1204|1202.5|190
1649234760000|2022-04-06 08:46:00|1203.5|1202|1202|1201|1203.5|1202|1201.5|1199.5|3564
1649234770000|2022-04-06 08:46:10|1202.5||1202.5||1202.5||1202.5||186
1649234780000|2022-04-06 08:46:20|1202||1202||1202||1202||0
1649234790000|2022-04-06 08:46:30|1201.5|1200.5|1201.5|1200|1201.5|1201|1201.5|1200|940
1649234810000|2022-04-06 08:46:50|1202|1200.5|1202|1201.5|1202.5|1201.5|1202|1200.5|307
1649234820000|2022-04-06 08:47:00||1201||1201||1201||1201|550
1649234830000|2022-04-06 08:47:10|1201.5|1200.5|1201.5|1200.5|1202|1201|1201.5|1200.5|1605
1649234850000|2022-04-06 08:47:30|1202|1201|1202.5|1201|1202.5|1201.5|1201.5|1201|927
1649234860000|2022-04-06 08:47:40|1202|1200.5|1202|1200.5|1202|1200.5|1202|1200.5|1787
1649234870000|2022-04-06 08:47:50||1201||1201||1201||1201|0
1649234880000|2022-04-06 08:48:00|1202.5|1201.5|1202.5|1201|1202.5|1201.5|1202.5|1201|1114
1649234910000|2022-04-06 08:48:30|1203|1201.5|1203.5|1202.5|1204.5|1202.5|1203|1201.5|718
1649234920000|2022-04-06 08:48:40||1203||1202.5||1203||1202.5|139
1649234970000|2022-04-06 08:49:30|1204.5|1203|1205|1203|1205|1203|1204.5|1203|68
1649234980000|2022-04-06 08:49:40|1205.5|1203.5|1205.5|1203.5|1205.5|1203.5|1205.5|1203.5|621
1649235000000|2022-04-06 08:50:00|1206|1204|1206|1204|1206|1204|1206|1203.5|1238
1649235010000|2022-04-06 08:50:10|||||||||437
1649235050000|2022-04-06 08:50:50|||||||||29
1649235060000|2022-04-06 08:51:00|||||||||378
1649235120000|2022-04-06 08:52:00|||||||||516
1649235130000|2022-04-06 08:52:10|1206.5|1204.5|1207.5|1205.5|1208.5|1206.5|1205.5|1204.5|4309
1649235140000|2022-04-06 08:52:20|1207|1206|1207|1206|1207|1206|1206.5|1206|287
1649235160000|2022-04-06 08:52:40||1206.5||1205.5||1206.5||1205.5|316
1649235190000|2022-04-06 08:53:10|||||||||1633
1649235220000|2022-04-06 08:53:40|||||||||100
1649235230000|2022-04-06 08:53:50|1206.5|1206|1204|1202|1207.5|1207|1204|1202|4291
1649235240000|2022-04-06 08:54:00|1203.5|1201.5|1203|1201|1203.5|1201.5|1203|1201|7
1649235250000|2022-04-06 08:54:10|||||||||329
1649235260000|2022-04-06 08:54:20|1202.5|1200.5|1202|1200.5|1202.5|1200.5|1202|1200.5|1
1649235300000|2022-04-06 08:55:00|||||||||40
1649235310000|2022-04-06 08:55:10||1201||1201||1201||1201|833
1649235330000|2022-04-06 08:55:30|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|289
1649235340000|2022-04-06 08:55:40|||||||||442
1649235350000|2022-04-06 08:55:50|1202|1202|1202.5|1202|1203|1202.5|1202|1201.5|3102
1649235360000|2022-04-06 08:56:00|1202|1201|1202|1200.5|1202|1201|1202|1200.5|1014
1649235390000|2022-04-06 08:56:30|1202.5|1201|1204.5|1203|1205|1203.5|1202.5|1201|6090
1649235400000|2022-04-06 08:56:40|||||||||208
1649235410000|2022-04-06 08:56:50||1203.5||1203.5||1203.5||1203.5|178
1649235440000|2022-04-06 08:57:20|1204|1203|1202|1201|1204|1203|1202|1201|1677
1649235450000|2022-04-06 08:57:30|1201.5|1200|1201.5|1199.5|1201.5|1200|1201.5|1199.5|0
1649235490000|2022-04-06 08:58:10|1201||1201||1201||1201||0
1649235540000|2022-04-06 08:59:00|1200.5||1201||1201||1200.5||209
1649235560000|2022-04-06 08:59:20|1200.5||1200.5||1200.5||1200||634
1649235570000|2022-04-06 08:59:30|||||||||10
1649235580000|2022-04-06 08:59:40|||||||||132
1649235610000|2022-04-06 09:00:10|1201.5|1200|1202|1201.5|1202|1201.5|1201|1199.5|1525
1649235620000|2022-04-06 09:00:20|||||||||40
1649235630000|2022-04-06 09:00:30||1200||1200||1201.5||1200|102
1649235650000|2022-04-06 09:00:50|||||||||1
1649235660000|2022-04-06 09:01:00|||||||||4
1649235680000|2022-04-06 09:01:20|1203|1200.5|1204.5|1203|1206.5|1205|1202|1200.5|4937
1649235690000|2022-04-06 09:01:30|1204||1204||1204||1204||0
1649235700000|2022-04-06 09:01:40|1204.5|1203.5|1204.5|1203|1204.5|1204|1204.5|1203|71
1649235720000|2022-04-06 09:02:00|||||||||83
1649235730000|2022-04-06 09:02:10|1205|1203.5|1204.5|1203|1205|1203.5|1204.5|1203|146
1649235760000|2022-04-06 09:02:40|1204|1201.5|1202.5|1201.5|1204|1202.5|1202.5|1201.5|284
1649235790000|2022-04-06 09:03:10|||||||||208
1649235800000|2022-04-06 09:03:20|1202|1201|1204|1202.5|1204.5|1203|1202|1201|1882
1649235810000|2022-04-06 09:03:30|1204.5|1203|1204.5|1202.5|1204.5|1203.5|1204.5|1202.5|2422
1649235840000|2022-04-06 09:04:00|||||||||1
1649235860000|2022-04-06 09:04:20||1203||1202.5||1203||1202.5|0
1649235870000|2022-04-06 09:04:30|1205|1203|1205|1204|1205.5|1204.5|1205|1203|169
1649235880000|2022-04-06 09:04:40|||||||||11
1649235890000|2022-04-06 09:04:50|1204.5|1203.5|1203.5|1201.5|1204.5|1203.5|1203.5|1201.5|1413
1649235900000|2022-04-06 09:05:00|1204|1202|1204|1202.5|1204|1202.5|1204|1202|175
1649235920000|2022-04-06 09:05:20|1203.5|1202|1202.5|1201|1203.5|1202|1202.5|1201|640
1649235930000|2022-04-06 09:05:30|1203.5|1201.5|1203.5|1201.5|1203.5|1202|1203.5|1201.5|156
1649235950000|2022-04-06 09:05:50|1203||1203||1203||1203||0
1649235970000|2022-04-06 09:06:10|||||||||273
1649235980000|2022-04-06 09:06:20|1202.5||1202.5||1202.5||1202.5||0
1649236000000|2022-04-06 09:06:40|1202|1201|1201.5|1199.5|1202|1201|1201.5|1199|465
1649236020000|2022-04-06 09:07:00||1199||1199||1199||1199|0
1649236030000|2022-04-06 09:07:10||1199.5||1199||1199.5||1199|0
1649236060000|2022-04-06 09:07:40|1201|1198.5|1199.5|1197.5|1201|1198.5|1199.5|1197.5|334
1649236090000|2022-04-06 09:08:10|||||||||1
1649236100000|2022-04-06 09:08:20|1200|1198|1200|1198.5|1200|1198.5|1200|1198|68
1649236190000|2022-04-06 09:09:50|1200.5|1199|1200.5|1199.5|1201.5|1200.5|1200.5|1199|1173
1649236200000|2022-04-06 09:10:00|1200|1199|1200|1198|1200|1199|1200|1198|1682
1649236210000|2022-04-06 09:10:10|1200.5|1198.5|1202|1201|1202|1201|1200.5|1198.5|1103
1649236240000|2022-04-06 09:10:40|1203|1201.5|1203|1202|1203|1202|1203|1201.5|292
1649236260000|2022-04-06 09:11:00||1202.5||1202||1202.5||1202|223
1649236310000|2022-04-06 09:11:50|1203.5|1202.5|1204.5|1202.5|1204.5|1202.5|1203.5|1202.5|336
1649236340000|2022-04-06 09:12:20|1203.5||1203.5||1203.5||1203.5||8317
1649236350000|2022-04-06 09:12:30|1204.5||1204.5||1204.5||1204.5||0
1649236400000|2022-04-06 09:13:20|1205|1203|1205.5|1204.5|1206|1205.5|1205|1203|8839
1649236410000|2022-04-06 09:13:30|1205|1204|1205.5|1203.5|1205.5|1205|1204.5|1202.5|2264
1649236420000|2022-04-06 09:13:40||1204.5||1204.5||1204.5||1204.5|0
1649236450000|2022-04-06 09:14:10|||||||||93
1649236470000|2022-04-06 09:14:30||1205||1204.5||1205||1204.5|500
1649236480000|2022-04-06 09:14:40|||||||||11
1649236500000|2022-04-06 09:15:00|1205|1203.5|1205.5|1204.5|1205.5|1204.5|1205|1203.5|2842
1649236510000|2022-04-06 09:15:10|1205|1204|1205.5|1204.5|1205.5|1204.5|1205|1204|200
1649236520000|2022-04-06 09:15:20|1205|1204|1205.5|1204.5|1205.5|1204.5|1205|1204|516
1649236540000|2022-04-06 09:15:40|1206|1205|1206|1205.5|1206|1205.5|1206|1205|1478
1649236550000|2022-04-06 09:15:50|1207|1206|1206|1205.5|1208|1206.5|1206|1204.5|686
1649236560000|2022-04-06 09:16:00|1206.5||1206.5||1206.5||1206.5||0
1649236570000|2022-04-06 09:16:10|||||||||384
1649236580000|2022-04-06 09:16:20|||||||||2417
1649236620000|2022-04-06 09:17:00|1206|1205|1205.5|1204.5|1206|1205|1205|1204|912
1649236680000|2022-04-06 09:18:00|1206|1205|1206|1204.5|1206|1205|1206|1204.5|236
1649236690000|2022-04-06 09:18:10||1205||1204.5||1205||1204.5|0
1649236700000|2022-04-06 09:18:20|||||||||11
1649236710000|2022-04-06 09:18:30|1206.5|1205|1206.5|1205|1206.5|1205|1205.5|1205|2003
1649236730000|2022-04-06 09:18:50|1207|1205.5|1207|1205.5|1207|1206|1207|1205.5|5
1649236740000|2022-04-06 09:19:00|||||||||325
1649236750000|2022-04-06 09:19:10|||||||||1
1649236770000|2022-04-06 09:19:30|1206.5|1205|1206.5|1205|1206.5|1205.5|1206|1205|284
1649236790000|2022-04-06 09:19:50|1207|1205.5|1206|1205|1208|1207|1206|1205|5647
1649236800000|2022-04-06 09:20:00|1205.5|1204.5|1206|1204.5|1206|1204.5|1205|1204|1752
1649236810000|2022-04-06 09:20:10|1206.5|1205|1206.5|1205.5|1206.5|1205.5|1206|1204.5|2644
1649236820000|2022-04-06 09:20:20|1206|1205|1208|1206.5|1208|1206.5|1206|1205|4062
1649236830000|2022-04-06 09:20:30|1207.5|1207|1208|1207|1208|1207|1207.5|1207|142
1649236840000|2022-04-06 09:20:40|1207.5|1206.5|1208|1206.5|1208|1206.5|1207.5|1206|1809
1649236850000|2022-04-06 09:20:50|1207.5|1207|1207.5|1206.5|1207.5|1207|1207|1206|2140
1649236860000|2022-04-06 09:21:00|1208|1207|1208|1207|1208|1207|1207.5|1207|390
1649236870000|2022-04-06 09:21:10|1208.5|1207.5|1208.5|1207|1209|1208|1208|1207|3356
1649236880000|2022-04-06 09:21:20|1209|1207.5|1208|1207.5|1209|1207.5|1208|1207.5|3020
1649236890000|2022-04-06 09:21:30|1208.5|1207|1207|1206|1209|1207.5|1207|1206|4905
1649236900000|2022-04-06 09:21:40|1206.5|1205.5|1208|1207|1208|1207|1206.5|1205.5|531
1649236910000|2022-04-06 09:21:50|1207.5|1206.5|1207|1205.5|1208|1206.5|1207|1205.5|5370
1649236920000|2022-04-06 09:22:00|1206.5||1206.5||1206.5||1206.5||400
1649236950000|2022-04-06 09:22:30|1206|1205|1206.5|1205|1206.5|1205|1205|1204|1309
1649236960000|2022-04-06 09:22:40||1204.5||1205||1205||1204.5|0
1649236980000|2022-04-06 09:23:00|||||||||11
1649237000000|2022-04-06 09:23:20|1207|1205.5|1207.5|1206|1207.5|1206|1207|1205.5|386
1649237010000|2022-04-06 09:23:30|1207||1207.5||1207.5||1207||0
1649237040000|2022-04-06 09:24:00|1207|1205|1205.5|1205|1207|1205.5|1205.5|1204.5|222
1649237060000|2022-04-06 09:24:20||1204.5||1204.5||1204.5||1204.5|99
1649237090000|2022-04-06 09:24:50|1206|1205|1206|1205|1206|1205|1206|1204.5|275
1649237100000|2022-04-06 09:25:00|1205.5|1204.5|1205.5|1204|1205.5|1204.5|1205.5|1204|66
1649237110000|2022-04-06 09:25:10|1205|1203.5|1206|1204.5|1206.5|1204.5|1205|1203.5|141
1649237120000|2022-04-06 09:25:20|||||||||1650
1649237140000|2022-04-06 09:25:40||1205||1204.5||1205||1204.5|2580
1649237160000|2022-04-06 09:26:00||1205||1205||1205||1205|0
1649237170000|2022-04-06 09:26:10|||||||||126
1649237180000|2022-04-06 09:26:20|1205.5||1206||1206||1205.5||339
1649237190000|2022-04-06 09:26:30|1205.5|1204.5|1206|1204.5|1206|1204.5|1205.5|1204.5|23
1649237220000|2022-04-06 09:27:00|||||||||12
1649237230000|2022-04-06 09:27:10|||||||||313
1649237260000|2022-04-06 09:27:40|1205.5||1205.5||1205.5||1205.5||1487
1649237270000|2022-04-06 09:27:50|1205|1204|1205|1204|1205|1204|1205|1203.5|213
1649237280000|2022-04-06 09:28:00|1204.5||1204.5||1204.5||1204.5||13
1649237290000|2022-04-06 09:28:10|||||||||12
1649237340000|2022-04-06 09:29:00|||||||||50
1649237350000|2022-04-06 09:29:10|1204|1203.5|1204|1203|1204|1203.5|1204|1203|400
1649237400000|2022-04-06 09:30:00|1203.5|1201.5|1203.5|1202.5|1203.5|1202.5|1203|1201.5|119
1649237410000|2022-04-06 09:30:10|1204||1204||1204||1204||538
1649237420000|2022-04-06 09:30:20|1203.5|1202|1203|1201.5|1203.5|1202|1202.5|1201.5|778
1649237430000|2022-04-06 09:30:30|||||||||12
1649237440000|2022-04-06 09:30:40|1202.5|1201|1200.5|1199|1202.5|1201|1200|1198.5|1342
1649237450000|2022-04-06 09:30:50||1199.5||1199||1199.5||1199|0
1649237490000|2022-04-06 09:31:30|||||||||164
1649237510000|2022-04-06 09:31:50||1199.5||1199.5||1199.5||1199.5|0
1649237570000|2022-04-06 09:32:50|||||||||36
1649237620000|2022-04-06 09:33:40|||||||||12
1649237660000|2022-04-06 09:34:20|1201|1200|1201|1200|1201|1200|1201|1200|40
1649237680000|2022-04-06 09:34:40|1201.5|1200.5|1202|1201.5|1202.5|1201.5|1201.5|1200.5|1239
1649237690000|2022-04-06 09:34:50||1201||1201||1201.5||1201|147
1649237700000|2022-04-06 09:35:00|1201.5|1200.5|1201.5|1200.5|1202|1200.5|1201.5|1200.5|241
1649237750000|2022-04-06 09:35:50|1202|1201|1202|1201|1202|1201|1202|1201|553
1649237770000|2022-04-06 09:36:10|||||||||413
1649237820000|2022-04-06 09:37:00|||||||||1
1649237870000|2022-04-06 09:37:50|||||||||432
1649237880000|2022-04-06 09:38:00|1201.5|1200.5|1201.5|1200|1201.5|1200.5|1201|1200|1313
1649237920000|2022-04-06 09:38:40|1202|1200.5|1205|1203.5|1205.5|1204.5|1202|1200.5|4196
1649237930000|2022-04-06 09:38:50|1204.5|1204|1205|1204|1205|1204.5|1204.5|1204|165
1649237950000|2022-04-06 09:39:10||1204.5||1204.5||1204.5||1204|297
1649237970000|2022-04-06 09:39:30|1205.5|1205|1206.5|1204.5|1206.5|1205|1205.5|1204.5|1071
1649237980000|2022-04-06 09:39:40|1206||1206||1206||1206||0
1649238000000|2022-04-06 09:40:00|1205.5||1205.5||1205.5||1205.5||336
1649238020000|2022-04-06 09:40:20|1206|1205|1206|1205.5|1206|1205.5|1206|1205|681
1649238030000|2022-04-06 09:40:30|1205.5|1204.5|1204|1202.5|1205.5|1204.5|1204|1202.5|1896
1649238040000|2022-04-06 09:40:40|1204.5|1203|1205.5|1203.5|1205.5|1204|1204.5|1203|361
1649238050000|2022-04-06 09:40:50||1204||1204||1204||1204|0
1649238060000|2022-04-06 09:41:00|||||||||24
1649238110000|2022-04-06 09:41:50||1204.5||1204.5||1204.5||1204.5|0
1649238120000|2022-04-06 09:42:00|||||||||17
1649238130000|2022-04-06 09:42:10|1205|1204|1205|1204|1205|1204|1205|1204|624
1649238140000|2022-04-06 09:42:20|1205.5||1205.5||1205.5||1205.5||0
1649238150000|2022-04-06 09:42:30||1204.5||1204.5||1204.5||1204.5|0
1649238160000|2022-04-06 09:42:40|1205||1205.5||1205.5||1205||519
1649238170000|2022-04-06 09:42:50|1205|1203.5|1205|1203.5|1205|1204|1204.5|1203.5|1354
1649238180000|2022-04-06 09:43:00|||||||||379
1649238190000|2022-04-06 09:43:10|1204.5|1203|1202.5|1201.5|1204.5|1203|1202|1201|5881
1649238200000|2022-04-06 09:43:20|1203.5|1202|1203.5|1202|1203.5|1202|1203.5|1202|664
1649238210000|2022-04-06 09:43:30||1202.5||1202.5||1202.5||1202.5|0
1649238220000|2022-04-06 09:43:40|1203||1203.5||1203.5||1203||12
1649238230000|2022-04-06 09:43:50|1204|1203|1204|1203|1204|1203|1204|1203|0
1649238250000|2022-04-06 09:44:10|1203.5|1202.5|1203|1202|1203.5|1202.5|1203|1202|1287
1649238260000|2022-04-06 09:44:20||1202.5||1202.5||1202.5||1202.5|0
1649238270000|2022-04-06 09:44:30|1203.5|1203|1203.5|1202.5|1203.5|1203|1203.5|1202.5|78
1649238290000|2022-04-06 09:44:50|1204|1203|1204|1203.5|1204|1203.5|1204|1203|74
1649238310000|2022-04-06 09:45:10|||||||||254
1649238400000|2022-04-06 09:46:40|1204.5||1204.5||1204.5||1204.5||29
1649238410000|2022-04-06 09:46:50|1205.5|1204|1206.5|1205|1206.5|1205|1205|1204|524
1649238420000|2022-04-06 09:47:00|1207||1207||1207||1207||0
1649238430000|2022-04-06 09:47:10|1206.5|1204.5|1205|1204|1206.5|1204.5|1205|1204|1908
1649238440000|2022-04-06 09:47:20|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|394
1649238450000|2022-04-06 09:47:30|1205||1204.5||1205||1204.5||0
1649238480000|2022-04-06 09:48:00|||||||||1664
1649238530000|2022-04-06 09:48:50|1205|1204|1206|1204|1206|1204|1205|1203.5|49
1649238580000|2022-04-06 09:49:40|1205.5|1204.5|1206|1205|1206|1205|1205.5|1204.5|2044
1649238590000|2022-04-06 09:49:50|1206.5|1205.5|1207|1206|1207|1206|1206.5|1205|464
1649238600000|2022-04-06 09:50:00|1206.5|1205.5|1205.5|1204|1206.5|1205.5|1205|1204|946
1649238610000|2022-04-06 09:50:10|1205||1205.5||1205.5||1205||0
1649238630000|2022-04-06 09:50:30|1205||1205||1205||1205||0
1649238640000|2022-04-06 09:50:40|1205.5||1205||1205.5||1205||0
1649238650000|2022-04-06 09:50:50|1205.5||1205.5||1205.5||1205.5||0
1649238660000|2022-04-06 09:51:00|||||||||15
1649238700000|2022-04-06 09:51:40|1205||1205||1205||1205||0
1649238710000|2022-04-06 09:51:50|||||||||5
1649238720000|2022-04-06 09:52:00|||||||||264
1649238750000|2022-04-06 09:52:30|1205.5|1204.5|1206.5|1204.5|1206.5|1205|1205.5|1204.5|629
1649238760000|2022-04-06 09:52:40|1206||1206.5||1206.5||1206||0
1649238770000|2022-04-06 09:52:50||1205||1205||1205||1205|1663
1649238780000|2022-04-06 09:53:00|1207|1205.5|1207.5|1206|1207.5|1206|1206.5|1205.5|232
1649238790000|2022-04-06 09:53:10|1207|1206.5|1206.5|1205.5|1207|1206.5|1206.5|1205.5|783
1649238800000|2022-04-06 09:53:20|1207|1206|1207.5|1206|1207.5|1206|1207|1206|145
1649238810000|2022-04-06 09:53:30|1208|1206.5|1208|1206.5|1209|1207.5|1208|1206.5|1346
1649238820000|2022-04-06 09:53:40|1208.5||1208||1208.5||1208||0
1649238870000|2022-04-06 09:54:30|1207.5|1206|1207|1206|1207.5|1206|1206.5|1205.5|1084
1649238880000|2022-04-06 09:54:40|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|154
1649238890000|2022-04-06 09:54:50||1206||1206||1206||1206|0
1649238900000|2022-04-06 09:55:00||1206.5||1206||1207||1206|0
1649238910000|2022-04-06 09:55:10|1208|1206.5|1208.5|1207|1208.5|1207|1208|1206.5|74
1649238950000|2022-04-06 09:55:50|1209|1207.5|1209.5|1208.5|1210|1208.5|1209|1207.5|1123
1649239010000|2022-04-06 09:56:50|1210|1209|1210.5|1209|1211.5|1210|1210|1209|1412
1649239020000|2022-04-06 09:57:00||1209.5||1209.5||1209.5||1209.5|0
1649239030000|2022-04-06 09:57:10|1211|1210|1211|1210|1211|1210|1211|1210|78
1649239040000|2022-04-06 09:57:20|1212|1210.5|1212.5|1210.5|1212.5|1210.5|1212|1210.5|280
1649239050000|2022-04-06 09:57:30||1211||1211||1211||1211|0
1649239060000|2022-04-06 09:57:40|||||||||725
1649239070000|2022-04-06 09:57:50||1211.5||1211.5||1211.5||1211.5|0
1649239080000|2022-04-06 09:58:00||1212||1212||1212||1212|476
1649239090000|2022-04-06 09:58:10||1211.5||1211.5||1211.5||1211.5|668
1649239130000|2022-04-06 09:58:50|||||||||1641
1649239140000|2022-04-06 09:59:00|1212|1211|1212|1211|1212|1211|1211.5|1210|2259
1649239150000|2022-04-06 09:59:10|||||||||48
1649239160000|2022-04-06 09:59:20|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|188
1649239210000|2022-04-06 10:00:10|1213|1212|1213|1212|1213|1212|1212.5|1212|82
1649239240000|2022-04-06 10:00:40|1213.5|1213|1215.5|1214.5|1216|1214.5|1213.5|1213|3842
1649239250000|2022-04-06 10:00:50|1216|1215|1216|1215|1216|1215|1216|1215|547
1649239260000|2022-04-06 10:01:00|1215.5|1214.5|1214.5|1213.5|1215.5|1214.5|1214.5|1213.5|2853
1649239270000|2022-04-06 10:01:10||1214||1213.5||1214||1213.5|200
1649239290000|2022-04-06 10:01:30|1214|1213|1213.5|1212|1214|1213|1213.5|1212|1156
1649239300000|2022-04-06 10:01:40|1213|1212.5|1213.5|1212|1213.5|1212.5|1213|1212|126
1649239310000|2022-04-06 10:01:50||1212.5||1212.5||1212.5||1212.5|0
1649239320000|2022-04-06 10:02:00|1214.5|1213|1214|1213|1214.5|1213|1213.5|1213|425
1649239340000|2022-04-06 10:02:20||1213.5||1213||1213.5||1213|216
1649239370000|2022-04-06 10:02:50|1213.5|1212.5|1213|1212|1213.5|1212.5|1213|1212|420
1649239400000|2022-04-06 10:03:20|1212.5|1211.5|1213|1211.5|1213|1211.5|1211.5|1211|903
1649239410000|2022-04-06 10:03:30||1212||1212||1212||1212|0
1649239420000|2022-04-06 10:03:40|1213.5|1212.5|1213.5|1212.5|1213.5|1213|1213.5|1212|651
1649239430000|2022-04-06 10:03:50|1213|1212|1213|1211.5|1213|1212|1212.5|1211|871
1649239470000|2022-04-06 10:04:30|||||||||1066
1649239490000|2022-04-06 10:04:50|||||||||30
1649239500000|2022-04-06 10:05:00|||||||||620
1649239520000|2022-04-06 10:05:20|1212.5|1211|1211.5|1210|1212.5|1211|1211.5|1209.5|950
1649239530000|2022-04-06 10:05:30|1211|1209.5|1211|1209.5|1211|1209.5|1211|1209.5|0
1649239540000|2022-04-06 10:05:40||1209||1209||1209||1209|0
1649239580000|2022-04-06 10:06:20|1210.5||1210.5||1210.5||1210.5||30
1649239590000|2022-04-06 10:06:30|1210||1210||1210||1210||0
1649239600000|2022-04-06 10:06:40|||||||||400
1649239630000|2022-04-06 10:07:10|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|469
1649239660000|2022-04-06 10:07:40|1211|1210|1211|1210|1211|1210|1211|1210|247
1649239670000|2022-04-06 10:07:50|||||||||229
1649239700000|2022-04-06 10:08:20|1211.5|1210.5|1213|1211.5|1213|1211.5|1211.5|1210.5|201
1649239740000|2022-04-06 10:09:00|||||||||13
1649239760000|2022-04-06 10:09:20|1212.5|1211|1212|1211|1212.5|1211|1212|1211|1006
1649239770000|2022-04-06 10:09:30|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|1212.5|1211|300
1649239780000|2022-04-06 10:09:40|1213|1212|1213|1212|1213|1212|1213|1212|16
1649239790000|2022-04-06 10:09:50|1213.5|1212.5|1213.5|1212|1213.5|1212.5|1213.5|1212|877
1649239800000|2022-04-06 10:10:00|1212.5|1211.5|1213|1212|1213|1212|1212|1211.5|1567
1649239880000|2022-04-06 10:11:20|1212.5|1211.5|1213|1212|1213|1212|1212.5|1211.5|528
1649239890000|2022-04-06 10:11:30|1212.5|1211.5|1212|1210.5|1212.5|1211.5|1211.5|1210.5|758
1649239920000|2022-04-06 10:12:00|1211.5|1210|1211|1210|1212|1210|1211|1210|993
1649239950000|2022-04-06 10:12:30|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|207
1649239970000|2022-04-06 10:12:50|1211|1210|1211|1210|1211|1210|1211|1210|5
1649239980000|2022-04-06 10:13:00|1210.5|1209|1210|1209|1210.5|1209.5|1210|1209|1282
1649239990000|2022-04-06 10:13:10|1209.5|1209.5|1211|1209.5|1211|1209.5|1209.5|1209.5|410
1649240010000|2022-04-06 10:13:30|1211.5|1210|1211.5|1210|1211.5|1210|1211.5|1210|0
1649240020000|2022-04-06 10:13:40||1210.5||1210.5||1210.5||1210|0
1649240090000|2022-04-06 10:14:50|1212|1211|1213.5|1212.5|1214.5|1213.5|1212|1211|5032
1649240100000|2022-04-06 10:15:00|1214|1213|1215|1213.5|1215|1213.5|1214|1213|220
1649240110000|2022-04-06 10:15:10|1214.5||1214.5||1214.5||1214.5||0
1649240220000|2022-04-06 10:17:00|1214||1214.5||1214.5||1214||619
1649240260000|2022-04-06 10:17:40|1215|1214|1215.5|1214.5|1215.5|1214.5|1215|1214|463
1649240280000|2022-04-06 10:18:00|1215|1214|1214|1213|1215|1214|1214|1213|1561
1649240290000|2022-04-06 10:18:10|1214.5|1213.5|1214.5|1213|1214.5|1213.5|1214.5|1213|0
1649240300000|2022-04-06 10:18:20|1214||1214||1214||1214||0
1649240340000|2022-04-06 10:19:00|||||||||185
1649240350000|2022-04-06 10:19:10|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|11
1649240360000|2022-04-06 10:19:20|1215|1214|1216.5|1215.5|1216.5|1215.5|1215|1213.5|416
1649240370000|2022-04-06 10:19:30|1216|1216|1217.5|1216.5|1217.5|1216.5|1216|1215.5|297
1649240380000|2022-04-06 10:19:40|1217|1216|1216.5|1216|1217|1216.5|1216.5|1216|820
1649240400000|2022-04-06 10:20:00|1217|1216.5|1216.5|1215.5|1217|1216.5|1216.5|1215.5|798
1649240410000|2022-04-06 10:20:10|1216|1215|1215|1214|1216|1215|1215|1214|537
1649240420000|2022-04-06 10:20:20|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|165
1649240440000|2022-04-06 10:20:40|1215|1214|1215.5|1214.5|1215.5|1214.5|1215|1214|225
1649240450000|2022-04-06 10:20:50||1214||1214||1214||1214|100
1649240460000|2022-04-06 10:21:00|1215|1213.5|1215|1214|1215.5|1214.5|1214.5|1213.5|656
1649240470000|2022-04-06 10:21:10||1213.5||1213.5||1213.5||1213.5|0
1649240480000|2022-04-06 10:21:20|1214.5||1215||1215||1214.5||0
1649240510000|2022-04-06 10:21:50|1216|1214|1215|1214|1216|1215|1215|1214|133
1649240530000|2022-04-06 10:22:10|1216|1214.5|1217|1216|1218.5|1217|1215|1214|4760
1649240540000|2022-04-06 10:22:20|1217.5|1216.5|1217.5|1216|1217.5|1216.5|1217.5|1216|376
1649240550000|2022-04-06 10:22:30||1216.5||1216.5||1216.5||1216.5|0
1649240560000|2022-04-06 10:22:40|1218|1217|1218|1216.5|1218|1217|1218|1216.5|175
1649240580000|2022-04-06 10:23:00|1217.5|1216|1218|1216.5|1218|1216.5|1217|1216|901
1649240590000|2022-04-06 10:23:10|1218.5|1217|1218|1217|1218.5|1217.5|1217.5|1217|1265
1649240600000|2022-04-06 10:23:20|1217.5|1217.5|1219|1217.5|1219.5|1218|1217.5|1217|1524
1649240610000|2022-04-06 10:23:30|1219.5|1218|1220.5|1219|1220.5|1219|1219.5|1218|1878
1649240620000|2022-04-06 10:23:40||1219.5||1219.5||1219.5||1219|0
1649240630000|2022-04-06 10:23:50|1221|1220|1221|1220|1221|1220.5|1221|1220|1773
1649240640000|2022-04-06 10:24:00|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|508
1649240650000|2022-04-06 10:24:10|1220|1218.5|1219.5|1218.5|1220|1218.5|1219.5|1218.5|1115
1649240660000|2022-04-06 10:24:20|1220|1219|1220|1219|1220.5|1219.5|1220|1218.5|503
1649240690000|2022-04-06 10:24:50|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|145
1649240700000|2022-04-06 10:25:00|1220|1219|1220|1219|1220|1219|1220|1219|226
1649240710000|2022-04-06 10:25:10|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219|1218.5|779
1649240720000|2022-04-06 10:25:20|1220|1219|1220|1218.5|1220|1219|1220|1218.5|272
1649240740000|2022-04-06 10:25:40|1219.5|1219|1219.5|1218.5|1220|1219|1219.5|1218.5|1011
1649240770000|2022-04-06 10:26:10|1219|1217.5|1219|1217|1219|1217.5|1218.5|1217|1281
1649240800000|2022-04-06 10:26:40||1217.5||1217.5||1217.5||1217.5|14
1649240810000|2022-04-06 10:26:50|1219.5|1218|1219.5|1218.5|1219.5|1218.5|1219.5|1218|0
1649240870000|2022-04-06 10:27:50|||||||||14
1649240890000|2022-04-06 10:28:10|1220|1219|1220|1219.5|1220|1219.5|1220|1219|206
1649240900000|2022-04-06 10:28:20|1220.5|1219|1220|1219|1220.5|1219|1220|1219|528
1649240910000|2022-04-06 10:28:30|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|210
1649240930000|2022-04-06 10:28:50|1219|1218|1219|1218|1219|1218|1219|1218|205
1649240940000|2022-04-06 10:29:00|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|445
1649240950000|2022-04-06 10:29:10|||||||||14
1649240990000|2022-04-06 10:29:50|1218|1216.5|1218.5|1216.5|1218.5|1216.5|1218|1216.5|322
1649241010000|2022-04-06 10:30:10|1218|1217|1218|1217|1218|1217.5|1218|1217|133
1649241060000|2022-04-06 10:31:00|1217.5|1216.5|1217|1216.5|1217.5|1216.5|1216.5|1216|1815
1649241070000|2022-04-06 10:31:10||1216||1216||1216||1216|0
1649241080000|2022-04-06 10:31:20|||||||||55
1649241110000|2022-04-06 10:31:50|1217.5|1216.5|1218|1217.5|1218|1217.5|1217.5|1216.5|186
1649241120000|2022-04-06 10:32:00||1217||1217||1217||1217|513
1649241130000|2022-04-06 10:32:10||1216.5||1217||1217||1216.5|0
1649241180000|2022-04-06 10:33:00|||||||||476
1649241250000|2022-04-06 10:34:10|1217.5|1216.5|1217.5|1216|1218|1217|1217|1216|1322
1649241270000|2022-04-06 10:34:30|1218|1216.5|1218|1217|1218|1217|1218|1216.5|64
1649241290000|2022-04-06 10:34:50||1216.5||1216.5||1216.5||1216|0
1649241320000|2022-04-06 10:35:20||1217||1217||1217||1217|0
1649241350000|2022-04-06 10:35:50|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217|1216.5|554
1649241360000|2022-04-06 10:36:00|1217|1216|1217|1216|1217|1216|1217|1216|482
1649241400000|2022-04-06 10:36:40|1217.5|1216.5|1218|1217|1218.5|1218|1217.5|1216.5|1103
1649241460000|2022-04-06 10:37:40|||||||||14
1649241480000|2022-04-06 10:38:00|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216|286
1649241530000|2022-04-06 10:38:50|||||||||11
1649241560000|2022-04-06 10:39:20|1217|1216|1217.5|1216.5|1217.5|1216.5|1217|1216|372
1649241600000|2022-04-06 10:40:00|1217|1216|1217.5|1216|1217.5|1216|1217|1216|392
1649241610000|2022-04-06 10:40:10|1217|1216.5|1217|1216|1217|1216.5|1217|1216|1200
1649241620000|2022-04-06 10:40:20|||||||||100
1649241650000|2022-04-06 10:40:50||1216.5||1216.5||1216.5||1216.5|0
1649241670000|2022-04-06 10:41:10||1216||1216||1216.5||1216|281
1649241710000|2022-04-06 10:41:50|1216|1215.5|1215.5|1214.5|1216.5|1215.5|1215.5|1214.5|1865
1649241730000|2022-04-06 10:42:10|1216|1215|1217|1216|1217|1216|1216|1215|801
1649241750000|2022-04-06 10:42:30|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|520
1649241760000|2022-04-06 10:42:40|1218|1217|1218|1217|1218|1217|1218|1217|300
1649241780000|2022-04-06 10:43:00|1218.5|1217.5|1218.5|1217.5|1219|1217.5|1218.5|1217.5|180
1649241800000|2022-04-06 10:43:20|1218|1217|1217.5|1216.5|1218|1217|1217.5|1216|750
1649241810000|2022-04-06 10:43:30|1218|1217|1218.5|1217|1218.5|1217.5|1218|1217|215
1649241820000|2022-04-06 10:43:40|||||||||56
1649241860000|2022-04-06 10:44:20||1217.5||1217.5||1217.5||1217.5|0
1649241870000|2022-04-06 10:44:30||1217||1217||1217||1217|0
1649241910000|2022-04-06 10:45:10|1218|1216.5|1217.5|1216.5|1218|1216.5|1217.5|1216.5|948
1649241960000|2022-04-06 10:46:00|1218|1217|1218.5|1217|1218.5|1217|1217.5|1217|250
1649241970000|2022-04-06 10:46:10|1218|1216.5|1217.5|1216.5|1218|1216.5|1217.5|1216.5|91
1649241980000|2022-04-06 10:46:20|1218|1216|1217|1216|1218|1216|1217|1216|375
1649242030000|2022-04-06 10:47:10|1217.5|1216.5|1218.5|1217.5|1218.5|1217.5|1217.5|1216|547
1649242060000|2022-04-06 10:47:40|1218|1217|1218.5|1217|1218.5|1217.5|1218|1216.5|290
1649242070000|2022-04-06 10:47:50|1218||1218||1218||1218||785
1649242090000|2022-04-06 10:48:10|1217.5|1216.5|1218|1216.5|1218|1216.5|1217.5|1216.5|202
1649242100000|2022-04-06 10:48:20|1217.5||1218||1218||1217.5||0
1649242140000|2022-04-06 10:49:00|1217.5||1217.5||1217.5||1217.5||0
1649242150000|2022-04-06 10:49:10|1217|1216|1217|1216|1217.5|1216|1217|1216|351
1649242160000|2022-04-06 10:49:20|1216.5|1215.5|1216.5|1215|1216.5|1215.5|1216.5|1215|270
1649242170000|2022-04-06 10:49:30|1216||1216||1216||1216||0
1649242200000|2022-04-06 10:50:00|1215.5|1214.5|1214|1213.5|1216|1214.5|1214|1213.5|660
1649242210000|2022-04-06 10:50:10|1213.5|1213|1214|1213|1214|1213|1213.5|1213|43
1649242260000|2022-04-06 10:51:00|1214.5|1213.5|1215|1214|1215|1214.5|1214.5|1213|897
1649242310000|2022-04-06 10:51:50|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|406
1649242420000|2022-04-06 10:53:40|1216|1215|1216|1215|1216|1215.5|1215.5|1215|307
1649242430000|2022-04-06 10:53:50||1215.5||1215.5||1215.5||1215.5|0
1649242440000|2022-04-06 10:54:00|1216.5|1216|1216.5|1215.5|1216.5|1216|1216|1215.5|311
1649242470000|2022-04-06 10:54:30|1217|1216|1217.5|1216.5|1217.5|1216.5|1217|1216|606
1649242480000|2022-04-06 10:54:40|1218|1217|1218.5|1217|1218.5|1217|1218|1217|0
1649242500000|2022-04-06 10:55:00||1217.5||1217.5||1217.5||1217.5|129
1649242510000|2022-04-06 10:55:10|1218|1218|1218|1217|1219|1218|1217.5|1217|1660
1649242580000|2022-04-06 10:56:20|||||||||927
1649242600000|2022-04-06 10:56:40|||||||||100
1649242610000|2022-04-06 10:56:50||1217.5||1217.5||1217.5||1217.5|47
1649242620000|2022-04-06 10:57:00|1218.5|1218|1218.5|1218|1218.5|1218|1218.5|1218|25
1649242630000|2022-04-06 10:57:10|1219||1219||1219||1219||233
1649242680000|2022-04-06 10:58:00||1218.5||1218.5||1218.5||1218.5|111
1649242690000|2022-04-06 10:58:10||1218||1218||1218||1218|338
1649242710000|2022-04-06 10:58:30|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|141
1649242730000|2022-04-06 10:58:50|1220|1219|1220|1219|1220|1219|1220|1219|203
1649242740000|2022-04-06 10:59:00|1220.5|1219.5|1221.5|1220|1221.5|1220|1220.5|1219.5|207
1649242750000|2022-04-06 10:59:10|1221|1219.5|1221|1219.5|1221|1219.5|1219.5|1218|3605
1649242770000|2022-04-06 10:59:30|1221.5|1220|1222|1220.5|1222|1220.5|1221.5|1219.5|154
1649242780000|2022-04-06 10:59:40|1221.5|1221|1222.5|1221.5|1223|1221.5|1221.5|1220.5|21
1649242790000|2022-04-06 10:59:50||1221||1221.5||1221.5||1221|0
1649242810000|2022-04-06 11:00:10|1222|1221|1222|1220.5|1222|1221|1221.5|1220|712
1649242830000|2022-04-06 11:00:30|1221.5||1222||1222||1221.5||0
1649242870000|2022-04-06 11:01:10|1221.5|1220|1221|1219.5|1221.5|1220|1220.5|1219.5|3706
1649242890000|2022-04-06 11:01:30|1220.5|1219|1220.5|1219|1220.5|1219|1220|1219|237
1649242900000|2022-04-06 11:01:40||1219.5||1219.5||1219.5||1219.5|1
1649242910000|2022-04-06 11:01:50|1221|1220|1222.5|1221|1222.5|1221|1221|1220|248
1649242920000|2022-04-06 11:02:00|1222||1222.5||1222.5||1222||220
1649242950000|2022-04-06 11:02:30|1221.5|1220.5|1221.5|1220.5|1222|1220.5|1221.5|1220.5|405
1649242960000|2022-04-06 11:02:40|1221|1220|1221|1219.5|1221|1220|1221|1219.5|631
1649242990000|2022-04-06 11:03:10||1220||1220||1220||1220|0
1649243000000|2022-04-06 11:03:20|1221.5|1221|1222|1221|1222|1221|1221|1220|358
1649243030000|2022-04-06 11:03:50|1221.5|1220.5|1221|1220|1221.5|1221|1221|1220|1015
1649243040000|2022-04-06 11:04:00|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|284
1649243050000|2022-04-06 11:04:10||1219||1219||1219||1219|0
1649243060000|2022-04-06 11:04:20||1219.5||1219.5||1219.5||1219.5|0
1649243090000|2022-04-06 11:04:50|1220|1219|1220|1219|1220|1219.5|1220|1219|232
1649243100000|2022-04-06 11:05:00|1219.5||1220||1220||1219.5||124
1649243160000|2022-04-06 11:06:00|1219.5|1218.5|1219|1218|1219.5|1218.5|1219|1218|614
1649243280000|2022-04-06 11:08:00|1218.5|1218.5|1219.5|1218.5|1219.5|1218.5|1218.5|1218|1773
1649243290000|2022-04-06 11:08:10|1219|1217.5|1219|1217.5|1219|1217.5|1219|1217.5|230
1649243350000|2022-04-06 11:09:10|1218.5||1218.5||1218.5||1218.5||16
1649243370000|2022-04-06 11:09:30|1218|1217|1218|1216.5|1218|1217|1218|1216.5|644
1649243400000|2022-04-06 11:10:00|1217.5|1216|1217|1216|1217.5|1216|1217|1216|631
1649243410000|2022-04-06 11:10:10|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|160
1649243450000|2022-04-06 11:10:50|1218|1217|1219|1217.5|1219|1218|1218|1217|1676
1649243460000|2022-04-06 11:11:00|||||||||16
1649243470000|2022-04-06 11:11:10|1218.5|1217|1218|1217|1218.5|1217|1218|1217|740
1649243500000|2022-04-06 11:11:40|||||||||3
1649243510000|2022-04-06 11:11:50|||||||||280
1649243530000|2022-04-06 11:12:10|1217.5|1216.5|1216.5|1216|1217.5|1216.5|1216.5|1216|580
1649243550000|2022-04-06 11:12:30|1217|1216.5|1217|1216|1217|1216.5|1216.5|1216|582
1649243620000|2022-04-06 11:13:40|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|253
1649243630000|2022-04-06 11:13:50||1216||1216||1216||1216|0
1649243660000|2022-04-06 11:14:20|1217||1217||1217||1217||0
1649243680000|2022-04-06 11:14:40|1216.5|1215.5|1216|1215|1216.5|1215.5|1216|1215|990
1649243700000|2022-04-06 11:15:00|||||||||188
1649243720000|2022-04-06 11:15:20|1216.5|1214.5|1216.5|1215.5|1217|1215.5|1216.5|1214.5|549
1649243730000|2022-04-06 11:15:30||1215||1215||1215||1215|0
1649243760000|2022-04-06 11:16:00|1216||1216||1216||1216||0
1649243770000|2022-04-06 11:16:10|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|99
1649243810000|2022-04-06 11:16:50|1216|1215|1216|1215|1216|1215|1216|1215|14
1649243820000|2022-04-06 11:17:00|1215.5||1215.5||1215.5||1215.5||0
1649243830000|2022-04-06 11:17:10|1216||1216||1216||1216||311
1649243860000|2022-04-06 11:17:40|1215.5||1216||1216||1215.5||426
1649243870000|2022-04-06 11:17:50|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|194
1649243920000|2022-04-06 11:18:40|1216|1215|1217|1216|1217|1216.5|1216|1215|387
1649243930000|2022-04-06 11:18:50|1217.5|1216.5|1218|1216.5|1218.5|1217|1217.5|1216.5|702
1649243940000|2022-04-06 11:19:00|1217.5|1216|1217|1216|1217.5|1216|1217|1216|349
1649243970000|2022-04-06 11:19:30|1216.5|1215.5|1216|1215.5|1217|1215.5|1216|1215.5|290
1649243980000|2022-04-06 11:19:40|1216.5||1216.5||1216.5||1216.5||148
1649244010000|2022-04-06 11:20:10|1216||1216.5||1216.5||1216||5079
1649244030000|2022-04-06 11:20:30|1217|1216|1217|1215.5|1217|1216.5|1216.5|1215.5|1150
1649244060000|2022-04-06 11:21:00|1216.5||1216.5||1216.5||1216.5||0
1649244080000|2022-04-06 11:21:20|||||||||1500
1649244140000|2022-04-06 11:22:20|1216|1215|1215.5|1214.5|1216|1215|1215.5|1214.5|783
1649244220000|2022-04-06 11:23:40||1215||1215||1215||1215|0
1649244230000|2022-04-06 11:23:50|1216|1215.5|1216|1215|1216|1215.5|1215.5|1215|338
1649244260000|2022-04-06 11:24:20|1216.5|1215.5|1216.5|1215.5|1216.5|1216|1216|1215.5|254
1649244270000|2022-04-06 11:24:30|1217|1216|1217|1216|1217|1216|1216.5|1215.5|1027
1649244280000|2022-04-06 11:24:40|1216.5||1216.5||1216.5||1216.5||225
1649244290000|2022-04-06 11:24:50|1216|1215.5|1215.5|1215|1216.5|1215.5|1215.5|1214.5|1085
1649244310000|2022-04-06 11:25:10|1215|1214.5|1215.5|1214.5|1215.5|1214.5|1215|1214.5|277
1649244360000|2022-04-06 11:26:00|1215|1214|1215|1214|1215|1214|1215|1214|289
1649244410000|2022-04-06 11:26:50|||||||||7
1649244430000|2022-04-06 11:27:10|||||||||435
1649244570000|2022-04-06 11:29:30|||||||||1
1649244590000|2022-04-06 11:29:50|1214.5||1214.5||1214.5||1214.5||0
1649244600000|2022-04-06 11:30:00|1215||1215||1215||1215||67
1649244610000|2022-04-06 11:30:10|1214|1213.5|1214|1213|1214|1213.5|1214|1213|834
1649244760000|2022-04-06 11:32:40|1213.5|1212.5|1214|1212.5|1214|1213|1213.5|1212.5|883
1649244780000|2022-04-06 11:33:00|1213.5||1213.5||1214||1213.5||200
1649244790000|2022-04-06 11:33:10|1214|1213|1214|1213|1214|1213|1214|1213|44
1649244810000|2022-04-06 11:33:30|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|338
1649244820000|2022-04-06 11:33:40|1215|1214|1215|1214|1215|1214|1215|1214|144
1649244840000|2022-04-06 11:34:00|||||||||4
1649244900000|2022-04-06 11:35:00|1214.5|1213.5|1213.5|1213|1214.5|1213.5|1213.5|1213|570
1649244910000|2022-04-06 11:35:10|1214|1213.5|1215|1214|1215|1214|1214|1213.5|760
1649244930000|2022-04-06 11:35:30|1215.5|1214.5|1216|1214.5|1216.5|1214.5|1215.5|1214.5|460
1649244940000|2022-04-06 11:35:40||1215||1215||1215||1215|0
1649244960000|2022-04-06 11:36:00||1215.5||1215.5||1215.5||1215.5|267
1649244980000|2022-04-06 11:36:20|1215.5|1215|1216|1215|1216|1215|1215.5|1215|1330
1649245010000|2022-04-06 11:36:50|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|289
1649245020000|2022-04-06 11:37:00||1216||1216||1216||1216|0
1649245040000|2022-04-06 11:37:20|1217||1217||1217||1217||25
1649245050000|2022-04-06 11:37:30|1216.5|1215.5|1217|1215.5|1217|1216|1216|1215.5|1606
1649245080000|2022-04-06 11:38:00|1216.5||1216.5||1216.5||1216.5||0
1649245100000|2022-04-06 11:38:20|1217|1216|1217.5|1216.5|1218|1217|1216.5|1215.5|1559
1649245110000|2022-04-06 11:38:30|1218|1217|1218|1217|1218|1217|1218|1217|238
1649245130000|2022-04-06 11:38:50|1218.5|1217.5|1219|1218|1219|1218|1218.5|1217.5|2422
1649245140000|2022-04-06 11:39:00|1219.5|1218.5|1220|1219|1220|1219|1219.5|1218.5|1204
1649245150000|2022-04-06 11:39:10|1220.5||1220||1220.5||1220||0
1649245160000|2022-04-06 11:39:20|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|336
1649245240000|2022-04-06 11:40:40|1220.5|1219|1220.5|1219|1220.5|1219|1220.5|1219|259
1649245250000|2022-04-06 11:40:50|1220|1218.5|1218.5|1217|1220|1218.5|1218.5|1217|2500
1649245260000|2022-04-06 11:41:00|1218||1218.5||1218.5||1218||0
1649245280000|2022-04-06 11:41:20||1217.5||1217.5||1217.5||1217.5|0
1649245310000|2022-04-06 11:41:50|1218|1217|1217.5|1216.5|1218|1217|1217|1216.5|1627
1649245320000|2022-04-06 11:42:00|1218||1218||1218||1218||0
1649245340000|2022-04-06 11:42:20||1217||1216.5||1217||1216.5|148
1649245370000|2022-04-06 11:42:50|1217.5|1216|1217|1216|1217.5|1216|1217|1215.5|674
1649245380000|2022-04-06 11:43:00|||||||||31
1649245550000|2022-04-06 11:45:50|1216.5||1216.5||1216.5||1216.5||0
1649245570000|2022-04-06 11:46:10|1216|1215.5|1216|1215|1216|1215.5|1216|1215|595
1649245610000|2022-04-06 11:46:50|1216.5|1215.5|1216.5|1215.5|1217|1216|1216.5|1214.5|1715
1649245660000|2022-04-06 11:47:40|1216|1216|1216|1215.5|1216.5|1216|1216|1215.5|1326
1649245670000|2022-04-06 11:47:50|1216.5|1216|1216.5|1216|1216.5|1216|1216|1215.5|498
1649245690000|2022-04-06 11:48:10|1217|1216.5|1217|1216.5|1217.5|1216.5|1217|1216.5|616
1649245700000|2022-04-06 11:48:20||1216||1216||1216||1216|19
1649245710000|2022-04-06 11:48:30|1216.5|1215.5|1217|1215.5|1217|1216|1216.5|1215.5|679
1649245730000|2022-04-06 11:48:50|1217.5|1216|1217.5|1216.5|1217.5|1216.5|1217.5|1216|881
1649245790000|2022-04-06 11:49:50|1217|1216|1217|1215.5|1217|1216|1217|1215.5|630
1649245800000|2022-04-06 11:50:00|1216.5|1215|1215.5|1214.5|1216.5|1215|1215.5|1214|433
1649245850000|2022-04-06 11:50:50|1215|1214|1215.5|1214|1215.5|1214|1215|1214|545
1649245860000|2022-04-06 11:51:00|1215||1215||1215||1215||0
1649245940000|2022-04-06 11:52:20|1214.5|1213.5|1214|1212.5|1214.5|1213.5|1213.5|1212.5|1828
1649245990000|2022-04-06 11:53:10|1213.5||1213.5||1213.5||1213.5||0
1649246030000|2022-04-06 11:53:50|1214|1213|1214|1213|1214|1213.5|1214|1213|92
1649246070000|2022-04-06 11:54:30|1214.5|1213.5|1215|1214|1215|1214|1214.5|1213.5|1658
1649246100000|2022-04-06 11:55:00|||||||||206
1649246120000|2022-04-06 11:55:20|1214.5||1215||1215||1214.5||373
1649246130000|2022-04-06 11:55:30|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215|1214.5|548
1649246160000|2022-04-06 11:56:00|1216|1215|1217|1215.5|1218|1217.5|1216|1215|7635
1649246170000|2022-04-06 11:56:10|1216.5|1215|1216.5|1215|1216.5|1215.5|1216|1215|526
1649246210000|2022-04-06 11:56:50||1215.5||1215||1215.5||1215|0
1649246220000|2022-04-06 11:57:00||1215.5||1215.5||1215.5||1215.5|0
1649246270000|2022-04-06 11:57:50|||||||||20
1649246280000|2022-04-06 11:58:00|1216|1215|1215.5|1215|1216.5|1215|1215.5|1214|1581
1649246290000|2022-04-06 11:58:10|1215|1214.5|1215.5|1215|1215.5|1215|1215|1214|795
1649246300000|2022-04-06 11:58:20||1214.5||1215||1215||1214|596
1649246320000|2022-04-06 11:58:40|1216|1215.5|1216.5|1215.5|1216.5|1215.5|1216|1215.5|924
1649246330000|2022-04-06 11:58:50|1216|1215|1216.5|1215.5|1216.5|1215.5|1216|1215|463
1649246340000|2022-04-06 11:59:00||1215||1215||1215||1215|228
1649246370000|2022-04-06 11:59:30|||||||||20
1649246400000|2022-04-06 12:00:00|1216|1214.5|1215.5|1215|1216|1215|1215|1214|4236
1649246410000|2022-04-06 12:00:10|1216||1216||1216||1216||38
1649246490000|2022-04-06 12:01:30|1216.5|1215.5|1217.5|1215.5|1217.5|1216|1216.5|1215.5|1567
1649246500000|2022-04-06 12:01:40||1216||1216||1216||1216|0
1649246510000|2022-04-06 12:01:50|1217||1217||1217||1217||0
1649246530000|2022-04-06 12:02:10|1216.5|1215.5|1216.5|1215.5|1216.5|1216|1216|1215.5|624
1649246590000|2022-04-06 12:03:10|1216|1215|1216|1215|1216|1215|1216|1215|824
1649246610000|2022-04-06 12:03:30|1215.5|1214.5|1216|1215|1216|1215|1215|1214|3218
1649246630000|2022-04-06 12:03:50|1216.5|1215.5|1217|1216|1217|1216.5|1216.5|1215.5|594
1649246640000|2022-04-06 12:04:00|||||||||234
1649246650000|2022-04-06 12:04:10|1216.5|1215.5|1216|1215|1216.5|1215.5|1216|1215|1052
1649246690000|2022-04-06 12:04:50|1215.5||1216||1216||1215.5||52
1649246710000|2022-04-06 12:05:10||1215.5||1215||1215.5||1215|21
1649246790000|2022-04-06 12:06:30|1215.5|1214.5|1216|1215|1216|1215|1215|1214.5|1196
1649246840000|2022-04-06 12:07:20|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|313
1649246940000|2022-04-06 12:09:00|||||||||465
1649246970000|2022-04-06 12:09:30|1217|1216|1217|1216|1217|1216|1217|1216|511
1649246990000|2022-04-06 12:09:50|||||||||519
1649247000000|2022-04-06 12:10:00|1216.5|1215.5|1216.5|1215.5|1216.5|1216|1216|1215.5|593
1649247030000|2022-04-06 12:10:30|1216|1215|1216|1215|1216.5|1215|1216|1215|713
1649247060000|2022-04-06 12:11:00|1216.5|1215.5|1217|1215.5|1217|1216|1216.5|1215.5|244
1649247070000|2022-04-06 12:11:10|1216.5|1215|1216.5|1215|1216.5|1215|1216.5|1215|0
1649247110000|2022-04-06 12:11:50||1215.5||1215.5||1215.5||1215.5|0
1649247140000|2022-04-06 12:12:20|||||||||41
1649247170000|2022-04-06 12:12:50|1216|1215|1216|1215|1216|1215|1216|1215|496
1649247210000|2022-04-06 12:13:30||1215.5||1215.5||1215.5||1215.5|0
1649247220000|2022-04-06 12:13:40||1215||1215||1215||1215|417
1649247310000|2022-04-06 12:15:10|1215.5|1214.5|1216|1215|1216|1215|1215|1214|3525
1649247370000|2022-04-06 12:16:10||1215.5||1215.5||1215.5||1215.5|0
1649247380000|2022-04-06 12:16:20|1216.5|1216|1216|1215|1216.5|1216|1216|1215|1822
1649247390000|2022-04-06 12:16:30|1216.5||1216||1216.5||1216||256
1649247410000|2022-04-06 12:16:50|1215.5|1214.5|1215.5|1215|1216|1215|1215|1214|1643
1649247450000|2022-04-06 12:17:30|1215|1214|1215.5|1215|1216|1215.5|1215|1214|2324
1649247500000|2022-04-06 12:18:20|1216||1216||1216||1216||580
1649247510000|2022-04-06 12:18:30|1215.5||1216||1216||1215.5||183
1649247540000|2022-04-06 12:19:00|||||||||140
1649247570000|2022-04-06 12:19:30||1215.5||1215||1215.5||1215|30
1649247610000|2022-04-06 12:20:10|||||||||23
1649247620000|2022-04-06 12:20:20||1215.5||1215.5||1215.5||1215.5|0
1649247630000|2022-04-06 12:20:30|1216.5|1216|1217|1216|1217|1216.5|1216.5|1216|1563
1649247650000|2022-04-06 12:20:50|1216.5||1217||1217||1216.5||206
1649247690000|2022-04-06 12:21:30|1217.5|1216.5|1218|1216.5|1218|1216.5|1217.5|1216.5|387
1649247710000|2022-04-06 12:21:50||1217||1217||1217||1217|0
1649247720000|2022-04-06 12:22:00|1217.5|1217.5|1218|1217|1218|1217.5|1217.5|1217|540
1649247740000|2022-04-06 12:22:20|||||||||23
1649247780000|2022-04-06 12:23:00|1217.5|1217.5|1218|1217|1218|1217.5|1217.5|1217|227
1649247850000|2022-04-06 12:24:10|1218.5|1217.5|1218.5|1217.5|1219|1218|1218.5|1217.5|1870
1649247860000|2022-04-06 12:24:20|1218|1217|1217.5|1216.5|1218.5|1217|1217.5|1216.5|3536
1649247870000|2022-04-06 12:24:30|||||||||337
1649247910000|2022-04-06 12:25:10|1218|1217|1218|1217|1218|1217|1218|1217|112
1649247920000|2022-04-06 12:25:20||1217.5||1217.5||1217.5||1217.5|0
1649247930000|2022-04-06 12:25:30|1218.5||1218.5||1218.5||1218.5||230
1649247960000|2022-04-06 12:26:00|||||||||194
1649248000000|2022-04-06 12:26:40|1218|1217|1217.5|1216.5|1218.5|1217|1217.5|1216.5|2634
1649248010000|2022-04-06 12:26:50|1217|1216|1217|1216|1217|1216|1216.5|1216|633
1649248030000|2022-04-06 12:27:10|||||||||24
1649248040000|2022-04-06 12:27:20|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|610
1649248070000|2022-04-06 12:27:50|1216|1215|1216.5|1215|1216.5|1215|1216|1215|497
1649248090000|2022-04-06 12:28:10|1217|1215.5|1217|1216.5|1217|1216.5|1217|1215.5|3661
1649248100000|2022-04-06 12:28:20|||||||||124
1649248140000|2022-04-06 12:29:00|||||||||340
1649248200000|2022-04-06 12:30:00|1216.5|1216|1217|1216.5|1217|1216.5|1216.5|1216|1779
1649248220000|2022-04-06 12:30:20|||||||||295
1649248230000|2022-04-06 12:30:30|1217.5|1217|1217.5|1216.5|1217.5|1217|1217|1216.5|1705
1649248240000|2022-04-06 12:30:40|||||||||30
1649248250000|2022-04-06 12:30:50|1217|1216|1217.5|1216.5|1217.5|1216.5|1217|1216|1248
1649248270000|2022-04-06 12:31:10|||||||||1708
1649248280000|2022-04-06 12:31:20|1217|1216|1217|1216.5|1217|1216.5|1217|1216|1104
1649248290000|2022-04-06 12:31:30|1217.5|1216|1217|1216.5|1217.5|1216.5|1217|1216|1607
1649248310000|2022-04-06 12:31:50|1217.5|1217|1217.5|1216.5|1217.5|1217|1217|1216.5|1122
1649248360000|2022-04-06 12:32:40|||||||||428
1649248380000|2022-04-06 12:33:00|||||||||377
1649248420000|2022-04-06 12:33:40|1218|1217|1218.5|1218|1218.5|1218|1218|1217|2207
1649248430000|2022-04-06 12:33:50|1219||1219||1219.5||1219||57
1649248440000|2022-04-06 12:34:00|1218.5|1217.5|1219|1217.5|1219.5|1219|1218.5|1217.5|2319
1649248450000|2022-04-06 12:34:10|1218.5||1218.5||1218.5||1218.5||0
1649248500000|2022-04-06 12:35:00|1218|1217|1218|1216.5|1218|1217|1217.5|1216.5|2070
1649248510000|2022-04-06 12:35:10||1217||1217||1217||1217|0
1649248520000|2022-04-06 12:35:20|||||||||158
1649248570000|2022-04-06 12:36:10|1217.5|1216.5|1215.5|1214.5|1217.5|1216.5|1215.5|1214.5|2338
1649248620000|2022-04-06 12:37:00|1216|1215|1216.5|1215.5|1216.5|1216|1216|1214.5|1595
1649248630000|2022-04-06 12:37:10||1216||1216||1216||1216|0
1649248640000|2022-04-06 12:37:20|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|67
1649248650000|2022-04-06 12:37:30|1217|1216|1217|1216|1217|1216|1217|1216|943
1649248660000|2022-04-06 12:37:40|1217.5||1217.5||1217.5||1217.5||0
1649248690000|2022-04-06 12:38:10|||||||||213
1649248710000|2022-04-06 12:38:30||1217||1216||1217||1216|163
1649248730000|2022-04-06 12:38:50|||||||||1627
1649248740000|2022-04-06 12:39:00|1217|1215.5|1216|1215|1217|1215.5|1216|1215|677
1649248750000|2022-04-06 12:39:10|1215.5|1214.5|1214.5|1213.5|1215.5|1214.5|1214.5|1213.5|187
1649248800000|2022-04-06 12:40:00|1214|1213|1214|1213|1214.5|1213|1213.5|1213|544
1649248820000|2022-04-06 12:40:20|1213.5|1212.5|1213.5|1212.5|1214|1212.5|1213.5|1212.5|212
1649248860000|2022-04-06 12:41:00|1213|1212|1212.5|1211.5|1213|1212|1212.5|1211.5|241
1649248890000|2022-04-06 12:41:30|1212|1211|1212|1211.5|1212|1211.5|1212|1210.5|219
1649248920000|2022-04-06 12:42:00|1212.5||1212.5||1212.5||1212.5||151
1649248930000|2022-04-06 12:42:10|1212|1211|1212|1211|1212|1211|1212|1211|142
1649248940000|2022-04-06 12:42:20|||||||||19
1649248960000|2022-04-06 12:42:40|1211.5|1210|1211|1209|1211.5|1210|1211|1209|726
1649249000000|2022-04-06 12:43:20|1210.5||1210||1210.5||1210||0
1649249040000|2022-04-06 12:44:00|||||||||390
1649249050000|2022-04-06 12:44:10|1209.5|1208.5|1208.5|1207.5|1209.5|1208.5|1208.5|1207.5|617
1649249060000|2022-04-06 12:44:20|1208|1206.5|1211|1209.5|1211|1210.5|1207|1205.5|8038
1649249070000|2022-04-06 12:44:30|1210.5|1210|1212|1210.5|1212|1211|1210.5|1210|3707
1649249080000|2022-04-06 12:44:40|1211.5|1211|1212.5|1211.5|1212.5|1211.5|1211.5|1211|775
1649249100000|2022-04-06 12:45:00|1213|1212|1213|1212|1213.5|1212.5|1213|1211.5|5027
1649249110000|2022-04-06 12:45:10|1213.5|1212.5|1213.5|1212.5|1214|1213|1213|1212.5|1872
1649249150000|2022-04-06 12:45:50|1213|1212|1211.5|1210.5|1213|1212|1211.5|1210.5|1970
1649249170000|2022-04-06 12:46:10|1212.5|1211|1212|1211|1212.5|1211.5|1212|1211|501
1649249210000|2022-04-06 12:46:50|1211.5|1210.5|1212|1210.5|1212|1210.5|1211.5|1210.5|695
1649249220000|2022-04-06 12:47:00|1211.5|1211|1211.5|1210.5|1212|1211|1211.5|1210.5|182
1649249230000|2022-04-06 12:47:10||1211||1210.5||1211||1210.5|337
1649249290000|2022-04-06 12:48:10|1211|1210|1211.5|1210.5|1211.5|1210.5|1211|1210|1782
1649249300000|2022-04-06 12:48:20|1211|1211|1211.5|1210.5|1211.5|1211|1211|1210|919
1649249310000|2022-04-06 12:48:30|1211|1210|1211|1210|1211.5|1210|1211|1210|571
1649249320000|2022-04-06 12:48:40|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|205
1649249380000|2022-04-06 12:49:40|1211|1210|1211.5|1210|1211.5|1210|1211|1210|253
1649249400000|2022-04-06 12:50:00|1211||1211||1211||1211||0
1649249460000|2022-04-06 12:51:00|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|934
1649249510000|2022-04-06 12:51:50|1211|1210|1211|1210|1211|1210|1211|1210|89
1649249530000|2022-04-06 12:52:10|1210.5|1209.5|1210.5|1209.5|1211|1210|1210.5|1209.5|442
1649249620000|2022-04-06 12:53:40|1210|1209|1210|1209|1210|1209|1210|1209|477
1649249630000|2022-04-06 12:53:50|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|140
1649249640000|2022-04-06 12:54:00|1209|1208|1209|1208|1209.5|1208|1209|1208|353
1649249650000|2022-04-06 12:54:10|1208.5|1207|1208.5|1207|1208.5|1207|1208.5|1206.5|357
1649249660000|2022-04-06 12:54:20||1206.5||1206.5||1206.5||1206.5|0
1649249690000|2022-04-06 12:54:50|1208|1206|1207.5|1206|1208|1206|1207.5|1206|0
1649249720000|2022-04-06 12:55:20||1206.5||1206.5||1206.5||1206.5|0
1649249780000|2022-04-06 12:56:20|||||||||120
1649249820000|2022-04-06 12:57:00|||||||||414
1649249860000|2022-04-06 12:57:40|1207|1206|1207|1206|1207|1206|1207|1206|354
1649249910000|2022-04-06 12:58:30|||||||||43
1649249930000|2022-04-06 12:58:50|1207.5|1207|1208|1207.5|1208|1207.5|1207|1206|1451
1649249940000|2022-04-06 12:59:00|1207.5|1207|1207.5|1207|1207.5|1207|1207.5|1207|1816
1649249960000|2022-04-06 12:59:20|1208|1207.5|1208|1207|1208|1207.5|1208|1207|175
1649249970000|2022-04-06 12:59:30||1207.5||1207.5||1207.5||1207.5|0
1649249980000|2022-04-06 12:59:40|1208.5||1208.5||1208.5||1208.5||198
1649249990000|2022-04-06 12:59:50|||||||||922
1649250020000|2022-04-06 13:00:20||1208||1208||1208||1207.5|162
1649250060000|2022-04-06 13:01:00|||||||||2100
1649250070000|2022-04-06 13:01:10|||||||||28
1649250110000|2022-04-06 13:01:50|1209.5|1208.5|1210|1209|1210.5|1209.5|1209|1208.5|1949
1649250120000|2022-04-06 13:02:00||1209.5||1209.5||1209.5||1209.5|410
1649250130000|2022-04-06 13:02:10||1209||1209||1209||1209|521
1649250200000|2022-04-06 13:03:20|1211|1209.5|1212|1211|1212.5|1211|1210.5|1209.5|1810
1649250210000|2022-04-06 13:03:30|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|532
1649250240000|2022-04-06 13:04:00|1212|1211|1211.5|1211|1212|1211.5|1211.5|1211|1113
1649250260000|2022-04-06 13:04:20|1211|1210.5|1211|1210|1211.5|1210.5|1211|1210|1654
1649250310000|2022-04-06 13:05:10||1210.5||1210||1210.5||1210|0
1649250320000|2022-04-06 13:05:20|1211.5|1210.5|1212.5|1211.5|1212.5|1212|1211.5|1210.5|579
1649250330000|2022-04-06 13:05:30|||||||||30
1649250340000|2022-04-06 13:05:40|1212|1211|1211|1209.5|1212|1211|1210.5|1209.5|1723
1649250350000|2022-04-06 13:05:50|1210.5||1210.5||1210.5||1210.5||0
1649250390000|2022-04-06 13:06:30|1210|1208.5|1210|1208.5|1210|1208.5|1210|1208.5|655
1649250430000|2022-04-06 13:07:10||1209||1209||1209||1209|0
1649250460000|2022-04-06 13:07:40|1210.5|1209.5|1210.5|1209.5|1211|1210|1210.5|1209.5|235
1649250470000|2022-04-06 13:07:50|1211|1210|1211.5|1209.5|1212|1210.5|1211|1209.5|1531
1649250490000|2022-04-06 13:08:10|1211|1209|1210|1208.5|1211.5|1209|1210|1208.5|575
1649250500000|2022-04-06 13:08:20|1210.5|1209|1211|1209|1211|1209|1210.5|1209|714
1649250510000|2022-04-06 13:08:30|1210.5|1208.5|1210|1208.5|1210.5|1208.5|1210|1208.5|0
1649250520000|2022-04-06 13:08:40|1210.5|1209|1210|1209|1210.5|1209.5|1210|1209|1736
1649250600000|2022-04-06 13:10:00|1211|1209.5|1211|1210|1211|1210|1210.5|1209.5|803
1649250610000|2022-04-06 13:10:10|1210.5|1209.5|1210.5|1209|1210.5|1209.5|1210|1209|576
1649250720000|2022-04-06 13:12:00||1209.5||1209.5||1209.5||1209.5|168
1649250750000|2022-04-06 13:12:30|1210|1209|1210|1209|1210.5|1209|1210|1209|1558
1649250780000|2022-04-06 13:13:00|1209.5||1210||1210||1209.5||339
1649250800000|2022-04-06 13:13:20|1210.5|1209.5|1210|1209.5|1210.5|1209.5|1210|1209.5|449
1649250810000|2022-04-06 13:13:30|1211|1210|1211|1210|1211|1210|1210.5|1209.5|247
1649250840000|2022-04-06 13:14:00||1210.5||1210||1210.5||1210|342
1649250860000|2022-04-06 13:14:20|1210.5|1209.5|1210|1209|1210.5|1209.5|1210|1209|834
1649250880000|2022-04-06 13:14:40||1209.5||1209.5||1209.5||1209.5|0
1649250900000|2022-04-06 13:15:00|1210.5|1209|1211|1210|1211|1210|1210.5|1209|29
1649250920000|2022-04-06 13:15:20||1210.5||1210||1210.5||1210|315
1649250960000|2022-04-06 13:16:00|1210.5|1209.5|1210.5|1210|1211|1210|1210.5|1209.5|564
1649250970000|2022-04-06 13:16:10|1210|1209.5|1210.5|1209.5|1210.5|1209.5|1210|1209|218
1649251010000|2022-04-06 13:16:50||1210||1210||1210||1210|83
1649251040000|2022-04-06 13:17:20|||||||||32
1649251050000|2022-04-06 13:17:30|1211||1211||1211||1211||244
1649251060000|2022-04-06 13:17:40|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|141
1649251080000|2022-04-06 13:18:00|1211|1210|1212.5|1211|1212.5|1211.5|1211|1210|1896
1649251090000|2022-04-06 13:18:10|1212|1211.5|1212|1211|1212|1211.5|1212|1211|113
1649251100000|2022-04-06 13:18:20|||||||||105
1649251120000|2022-04-06 13:18:40|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|838
1649251130000|2022-04-06 13:18:50||1211||1211||1211||1211|230
1649251140000|2022-04-06 13:19:00|1212|1211.5|1212|1211.5|1212.5|1211.5|1212|1211|141
1649251160000|2022-04-06 13:19:20|1212.5||1212.5||1212.5||1212.5||34
1649251170000|2022-04-06 13:19:30|1212|1211|1212|1211|1212.5|1211|1212|1211|410
1649251220000|2022-04-06 13:20:20||1211.5||1211.5||1211.5||1211.5|0
1649251240000|2022-04-06 13:20:40|1212.5||1212.5||1212.5||1212.5||137
1649251250000|2022-04-06 13:20:50|1212|1211|1212|1211|1212.5|1211.5|1212|1211|547
1649251260000|2022-04-06 13:21:00|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|328
1649251280000|2022-04-06 13:21:20|1211|1210|1211|1210|1211.5|1210|1211|1209.5|1882
1649251320000|2022-04-06 13:22:00|||||||||40
1649251350000|2022-04-06 13:22:30|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|797
1649251390000|2022-04-06 13:23:10|1210|1209|1209.5|1208.5|1210|1209|1209.5|1208.5|1063
1649251430000|2022-04-06 13:23:50|||||||||1
1649251460000|2022-04-06 13:24:20|1209||1209||1209||1209||131
1649251470000|2022-04-06 13:24:30|1209.5||1209.5||1209.5||1209.5||1
1649251500000|2022-04-06 13:25:00|||||||||320
1649251520000|2022-04-06 13:25:20|1209|1208|1209|1208|1209|1208|1209|1208|446
1649251530000|2022-04-06 13:25:30|||||||||35
1649251550000|2022-04-06 13:25:50|1208.5|1207.5|1208|1207|1208.5|1207.5|1208|1207|1833
1649251560000|2022-04-06 13:26:00|1207.5||1208||1208||1207.5||1119
1649251580000|2022-04-06 13:26:20|1208.5|1207.5|1209|1208|1209|1208|1208.5|1207.5|1389
1649251590000|2022-04-06 13:26:30||1207.5||1207.5||1207.5||1207.5|0
1649251600000|2022-04-06 13:26:40|||||||||3
1649251610000|2022-04-06 13:26:50|1209.5|1208|1209.5|1208.5|1209.5|1208.5|1209.5|1208|367
1649251620000|2022-04-06 13:27:00|||||||||581
1649251680000|2022-04-06 13:28:00|||||||||35
1649251710000|2022-04-06 13:28:30|1210|1209.5|1210|1209|1210.5|1209.5|1210|1209|870
1649251730000|2022-04-06 13:28:50|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|368
1649251790000|2022-04-06 13:29:50|1209|1208|1209|1208|1209|1208|1209|1208|434
1649251800000|2022-04-06 13:30:00|1208.5|1207.5|1207|1206|1208.5|1207.5|1207|1206|1793
1649251810000|2022-04-06 13:30:10|1206.5|1205.5|1207.5|1206.5|1207.5|1207|1206|1205.5|893
1649251820000|2022-04-06 13:30:20|1208|1207|1208|1207|1209|1208|1208|1206.5|3280
1649251830000|2022-04-06 13:30:30|1208.5|1207.5|1208.5|1207.5|1208.5|1208|1208.5|1207|99
1649251840000|2022-04-06 13:30:40||1208||1207.5||1208||1207.5|143
1649251860000|2022-04-06 13:31:00|1209|1208|1209|1208|1209|1208.5|1209|1208|347
1649251870000|2022-04-06 13:31:10|1208.5|1207.5|1208.5|1208|1208.5|1208|1208.5|1207.5|766
1649251890000|2022-04-06 13:31:30|1209||1209||1209||1209||5
1649251900000|2022-04-06 13:31:40|1208.5||1209||1209||1208.5||657
1649251910000|2022-04-06 13:31:50|1208.5|1207.5|1208|1207.5|1209|1207.5|1208|1207|627
1649251920000|2022-04-06 13:32:00||1207||1207||1207.5||1207|649
1649251930000|2022-04-06 13:32:10|1207.5|1206|1207|1206|1207.5|1206|1207|1206|1336
1649251940000|2022-04-06 13:32:20|1207.5|1206.5|1208|1206.5|1208|1207|1207.5|1206.5|155
1649251960000|2022-04-06 13:32:40|1207.5|1207|1208|1206.5|1208|1207|1207.5|1206.5|341
1649251990000|2022-04-06 13:33:10|1207.5||1207.5||1207.5||1207.5||1851
1649252010000|2022-04-06 13:33:30||1207||1207||1207||1206.5|122
1649252020000|2022-04-06 13:33:40|1208|1206.5|1207|1206|1208|1207|1206.5|1206|2846
1649252030000|2022-04-06 13:33:50|||||||||227
1649252040000|2022-04-06 13:34:00||1206.5||1206.5||1206.5||1206.5|1810
1649252050000|2022-04-06 13:34:10|1208||1208||1208||1208||274
1649252060000|2022-04-06 13:34:20|1207.5|1207|1207.5|1206.5|1207.5|1207|1207.5|1206.5|0
1649252070000|2022-04-06 13:34:30|1208||1207.5||1208||1207.5||0
1649252110000|2022-04-06 13:35:10|1207||1207||1207||1207||18
1649252170000|2022-04-06 13:36:10|1207.5|1207|1207|1206|1208|1207|1207|1206|1294
1649252180000|2022-04-06 13:36:20|1206.5|1205.5|1207.5|1206.5|1207.5|1207|1206|1205.5|2439
1649252200000|2022-04-06 13:36:40|1208|1207|1208|1207|1208|1207|1207.5|1207|458
1649252260000|2022-04-06 13:37:40||1207.5||1207.5||1207.5||1207.5|328
1649252290000|2022-04-06 13:38:10||1207||1207||1207||1207|916
1649252310000|2022-04-06 13:38:30|||||||||4147
1649252350000|2022-04-06 13:39:10|1207.5|1206.5|1207|1206|1207.5|1206.5|1207|1206|1432
1649252360000|2022-04-06 13:39:20|1206.5|1205.5|1206.5|1205.5|1207|1206|1206|1205.5|3801
1649252370000|2022-04-06 13:39:30||1206||1206||1206||1205.5|2468
1649252380000|2022-04-06 13:39:40||1205.5||1206||1206||1205.5|608
1649252390000|2022-04-06 13:39:50|1207|1205.5|1206.5|1206|1207|1206.5|1206.5|1205.5|1762
1649252400000|2022-04-06 13:40:00|1206|1205.5|1206.5|1206|1206.5|1206|1206|1205.5|2705
1649252410000|2022-04-06 13:40:10|1207|1205.5|1207.5|1206.5|1207.5|1207|1207|1205.5|2108
1649252420000|2022-04-06 13:40:20|1208|1207|1208|1207|1208|1207|1208|1207|395
1649252430000|2022-04-06 13:40:30|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1340
1649252440000|2022-04-06 13:40:40|1207|1206|1206.5|1205.5|1207|1206|1206|1205|8153
1649252450000|2022-04-06 13:40:50|1206|1206|1207|1206|1207|1206|1206|1205|13726
1649252460000|2022-04-06 13:41:00|1206.5|1205.5|1207|1206|1207|1206|1206.5|1205.5|2565
1649252470000|2022-04-06 13:41:10|||||||||491
1649252480000|2022-04-06 13:41:20|||||||||27
1649252500000|2022-04-06 13:41:40|1206.5|1205.5|1206.5|1206|1206.5|1206|1206|1205|5056
1649252510000|2022-04-06 13:41:50|1207|1206.5|1207|1206|1207|1206.5|1207|1206|913
1649252520000|2022-04-06 13:42:00||1206.5||1206||1206.5||1206|466
1649252530000|2022-04-06 13:42:10||1206.5||1206.5||1206.5||1206.5|97
1649252540000|2022-04-06 13:42:20|1206.5|1206|1207|1206|1207|1206|1206.5|1205|2351
1649252550000|2022-04-06 13:42:30|1206.5|1205.5|1206.5|1205.5|1206.5|1206|1205.5|1205|7740
1649252560000|2022-04-06 13:42:40|1206|1206|1207.5|1206.5|1207.5|1206.5|1206|1205.5|3088
1649252580000|2022-04-06 13:43:00|1207|1206|1206.5|1205.5|1207.5|1206.5|1206|1205.5|3557
1649252590000|2022-04-06 13:43:10|1206|1206|1205|1203.5|1206.5|1206|1204|1203.5|5610
1649252610000|2022-04-06 13:43:30||1204||1204||1204||1204|202
1649252620000|2022-04-06 13:43:40||1204.5||1204.5||1204.5||1204.5|0
1649252640000|2022-04-06 13:44:00|1204.5|1204|1203|1202|1204.5|1204|1203|1202|2202
1649252650000|2022-04-06 13:44:10|||||||||41
1649252670000|2022-04-06 13:44:30|||||||||2
1649252700000|2022-04-06 13:45:00|1202.5|1201.5|1202.5|1201.5|1203|1202|1202|1201|4010
1649252710000|2022-04-06 13:45:10|1203|1202|1203|1202.5|1203|1202.5|1203|1201.5|2085
1649252720000|2022-04-06 13:45:20|1203.5|1203|1203.5|1202.5|1203.5|1203|1203.5|1202.5|29
1649252740000|2022-04-06 13:45:40|||||||||381
1649252750000|2022-04-06 13:45:50|1204.5|1203|1205|1204|1205|1204|1204|1203|1478
1649252760000|2022-04-06 13:46:00|1204.5|1203.5|1205|1203.5|1205|1203.5|1204.5|1203.5|1253
1649252770000|2022-04-06 13:46:10|1204.5||1204.5||1205||1204.5||0
1649252780000|2022-04-06 13:46:20|1205|1204|1205.5|1204|1206|1205|1205|1204|4530
1649252790000|2022-04-06 13:46:30|1206|1204.5|1206|1205|1206|1205.5|1206|1204.5|1212
1649252800000|2022-04-06 13:46:40|1206.5|1205.5|1206.5|1206|1206.5|1206|1206.5|1205|637
1649252810000|2022-04-06 13:46:50|1207||1207||1207||1206.5||547
1649252820000|2022-04-06 13:47:00|1206.5|1206.5|1207|1205.5|1207|1206.5|1206.5|1205.5|4183
1649252830000|2022-04-06 13:47:10|1207.5|1206|1207|1206.5|1207.5|1206.5|1206.5|1206|4967
1649252840000|2022-04-06 13:47:20|1207.5||1207.5||1207.5||1207.5||300
1649252850000|2022-04-06 13:47:30|1207|1206|1207|1206|1207|1206|1207|1206|549
1649252860000|2022-04-06 13:47:40|1207.5||1207.5||1207.5||1207||0
1649252870000|2022-04-06 13:47:50||1206.5||1206.5||1206.5||1206.5|0
1649252880000|2022-04-06 13:48:00|1207||1207.5||1207.5||1207||1204
1649252910000|2022-04-06 13:48:30|1207|1206|1207|1206|1207|1206|1206|1204.5|3272
1649252920000|2022-04-06 13:48:40|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207|1206.5|581
1649252940000|2022-04-06 13:49:00|1208|1207|1209|1207.5|1209|1207.5|1208|1207|2382
1649252950000|2022-04-06 13:49:10|1208.5||1208.5||1208.5||1208.5||710
1649253000000|2022-04-06 13:50:00|1208|1207|1208.5|1207.5|1208.5|1207.5|1208|1207|1147
1649253030000|2022-04-06 13:50:30||1208||1208||1208||1208|0
1649253050000|2022-04-06 13:50:50|1209|1208.5|1209.5|1208.5|1209.5|1208.5|1209|1208|2003
1649253060000|2022-04-06 13:51:00|1210|1209|1210|1209|1210|1209|1210|1209|1949
1649253070000|2022-04-06 13:51:10|1210.5|1209.5|1211.5|1210.5|1211.5|1210.5|1210.5|1209|4363
1649253080000|2022-04-06 13:51:20||1211||1211||1211||1211|1115
1649253090000|2022-04-06 13:51:30|1212|1211.5|1212.5|1212|1212.5|1212|1212|1211|4586
1649253100000|2022-04-06 13:51:40|1213|1212.5|1213|1212|1213|1212.5|1212.5|1212|1982
1649253120000|2022-04-06 13:52:00|1213.5|1212.5|1213|1212|1213.5|1212.5|1213|1212|1849
1649253130000|2022-04-06 13:52:10|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|470
1649253140000|2022-04-06 13:52:20|1214|1213|1214|1213.5|1214.5|1214|1214|1213|1891
1649253150000|2022-04-06 13:52:30|1214.5|1214|1214.5|1214|1215|1214|1214.5|1213.5|1722
1649253160000|2022-04-06 13:52:40|1215|1213.5|1214|1213|1215|1213.5|1214|1213|2214
1649253170000|2022-04-06 13:52:50|1214.5|1213.5|1214.5|1213|1214.5|1213.5|1214|1213|448
1649253180000|2022-04-06 13:53:00|1214|1213.5|1213|1212|1214|1213.5|1213|1212|3183
1649253190000|2022-04-06 13:53:10|1212.5|1211|1212.5|1211|1212.5|1211|1212.5|1211|486
1649253200000|2022-04-06 13:53:20||1211.5||1211.5||1211.5||1211.5|0
1649253210000|2022-04-06 13:53:30|1213|1212|1213.5|1212.5|1213.5|1213|1213|1212|902
1649253220000|2022-04-06 13:53:40|||||||||4
1649253230000|2022-04-06 13:53:50|||||||||160
1649253240000|2022-04-06 13:54:00|1213||1213||1213||1213||0
1649253260000|2022-04-06 13:54:20||1212||1212||1212||1212|1212
1649253270000|2022-04-06 13:54:30|1212.5|1211.5|1213|1211.5|1213|1211.5|1212|1211.5|1250
1649253300000|2022-04-06 13:55:00|1212.5||1212.5||1212.5||1212.5||1510
1649253310000|2022-04-06 13:55:10|1213|1212|1213|1212|1215|1214|1213|1211.5|8703
1649253320000|2022-04-06 13:55:20|||||||||24
1649253330000|2022-04-06 13:55:30|1214|1212.5|1214|1213|1214|1213|1213.5|1212|211
1649253340000|2022-04-06 13:55:40|1214.5|1213.5|1215|1214|1215|1214|1214.5|1213.5|701
1649253350000|2022-04-06 13:55:50|1215.5|1214.5|1216|1214.5|1216|1215|1215.5|1214|1527
1649253360000|2022-04-06 13:56:00|1215.5|1215|1215.5|1214.5|1216|1215.5|1215.5|1214.5|3300
1649253370000|2022-04-06 13:56:10|1216|1215|1217|1216|1217|1216|1215.5|1214.5|2439
1649253380000|2022-04-06 13:56:20|1216.5|1216.5|1216.5|1216|1217|1216.5|1216.5|1216|4452
1649253390000|2022-04-06 13:56:30|1216|1215.5|1216|1215|1216|1215.5|1216|1215|1713
1649253400000|2022-04-06 13:56:40|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|528
1649253410000|2022-04-06 13:56:50||1215||1215||1215||1215|0
1649253420000|2022-04-06 13:57:00||1214.5||1214.5||1214.5||1214.5|354
1649253440000|2022-04-06 13:57:20|1215|1214|1214|1213|1215.5|1214|1214|1213|3258
1649253450000|2022-04-06 13:57:30|||||||||47
1649253460000|2022-04-06 13:57:40|1213.5|1212.5|1213|1212|1213.5|1212.5|1213|1212|964
1649253470000|2022-04-06 13:57:50|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|1212.5|1211.5|95
1649253490000|2022-04-06 13:58:10|1213|1212|1213|1212|1213|1212|1212.5|1212|1431
1649253500000|2022-04-06 13:58:20|1212.5|1211.5|1212|1210.5|1212.5|1211.5|1212|1210.5|1445
1649253520000|2022-04-06 13:58:40||1211||1211||1211||1211|0
1649253530000|2022-04-06 13:58:50|1211.5||1211.5||1211.5||1211.5||0
1649253540000|2022-04-06 13:59:00|||||||||207
1649253550000|2022-04-06 13:59:10|1212||1212||1212.5||1211.5||403
1649253570000|2022-04-06 13:59:30|||||||||83
1649253580000|2022-04-06 13:59:40|1211.5|1210.5|1210.5|1209|1212|1210.5|1210|1208.5|1613
1649253600000|2022-04-06 14:00:00|1210||1210||1210||1210||83
1649253610000|2022-04-06 14:00:10|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|0
1649253630000|2022-04-06 14:00:30|1210|1209|1209.5|1209|1210.5|1209|1209.5|1208.5|530
1649253640000|2022-04-06 14:00:40||1208.5||1208.5||1208.5||1208.5|304
1649253660000|2022-04-06 14:01:00|||||||||83
1649253670000|2022-04-06 14:01:10|1209|1208|1209|1207.5|1209|1208.5|1208.5|1207.5|1012
1649253690000|2022-04-06 14:01:30|1208.5||1208.5||1208.5||1208.5||254
1649253710000|2022-04-06 14:01:50|1208|1207|1208|1207.5|1208|1207.5|1208|1207|289
1649253720000|2022-04-06 14:02:00|1208.5|1208|1207.5|1207|1208.5|1208|1207.5|1207|1679
1649253730000|2022-04-06 14:02:10|1208||1208||1208||1208||155
1649253750000|2022-04-06 14:02:30|||||||||83
1649253770000|2022-04-06 14:02:50|1208.5|1207.5|1209|1208|1209|1208|1208.5|1207|2275
1649253780000|2022-04-06 14:03:00|1208.5|1207.5|1208.5|1207.5|1209|1207.5|1208|1207|841
1649253800000|2022-04-06 14:03:20|1208|1207|1208|1207|1208|1207.5|1208|1207|163
1649253810000|2022-04-06 14:03:30||1207.5||1207.5||1207.5||1207.5|84
1649253820000|2022-04-06 14:03:40|1207.5|1207|1207.5|1206.5|1208|1207|1207.5|1206|1776
1649253830000|2022-04-06 14:03:50|1207|1205|1206|1205.5|1207|1206|1206|1205|514
1649253850000|2022-04-06 14:04:10|||||||||110
1649253860000|2022-04-06 14:04:20|1205.5|1205|1205.5|1205|1206|1205|1205.5|1204.5|147
1649253870000|2022-04-06 14:04:30||1204.5||1204||1204.5||1204|99
1649253890000|2022-04-06 14:04:50||1204.5||1204.5||1204.5||1204.5|0
1649253910000|2022-04-06 14:05:10|1206|1205|1206|1205|1206|1205|1206|1204.5|744
1649253920000|2022-04-06 14:05:20||1205.5||1205||1205.5||1205|100
1649253930000|2022-04-06 14:05:30|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|28
1649253940000|2022-04-06 14:05:40|1207|1206|1207|1206|1207|1206|1207|1206|1400
1649253980000|2022-04-06 14:06:20|||||||||254
1649254010000|2022-04-06 14:06:50|1207.5|1206.5|1208.5|1207.5|1208.5|1208|1207|1206|3537
1649254020000|2022-04-06 14:07:00||1208||1207.5||1208||1207.5|1189
1649254040000|2022-04-06 14:07:20|||||||||2292
1649254060000|2022-04-06 14:07:40|1208|1208|1208.5|1207.5|1209|1208|1208|1207.5|1696
1649254070000|2022-04-06 14:07:50||1208||1207.5||1208||1207.5|64
1649254090000|2022-04-06 14:08:10|1208|1207|1208|1207|1208.5|1207|1208|1207|1609
1649254130000|2022-04-06 14:08:50|1208.5|1207.5|1209|1208|1209|1208|1208|1207.5|614
1649254140000|2022-04-06 14:09:00||1208.5||1208||1208.5||1208|1595
1649254160000|2022-04-06 14:09:20|||||||||200
1649254190000|2022-04-06 14:09:50|1208.5|1207.5|1208.5|1207.5|1208.5|1208|1208.5|1207.5|429
1649254200000|2022-04-06 14:10:00|1208|1207|1208|1207|1208|1207|1208|1207|175
1649254210000|2022-04-06 14:10:10|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207|1206|1240
1649254220000|2022-04-06 14:10:20|1208|1207|1207.5|1206.5|1208|1207|1207.5|1206.5|712
1649254240000|2022-04-06 14:10:40|1208|1207|1208.5|1207.5|1208.5|1208|1208|1207|778
1649254250000|2022-04-06 14:10:50|1209|1208|1209|1208|1209|1208|1209|1208|1
1649254270000|2022-04-06 14:11:10|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|660
1649254310000|2022-04-06 14:11:50|||||||||378
1649254330000|2022-04-06 14:12:10|1208|1207|1208.5|1207.5|1208.5|1207.5|1207.5|1206.5|1176
1649254340000|2022-04-06 14:12:20||1207||1207||1207||1207|0
1649254350000|2022-04-06 14:12:30|1208|1206.5|1208|1206.5|1208|1206.5|1208|1206.5|1077
1649254360000|2022-04-06 14:12:40|1208.5|1207|1208.5|1207|1208.5|1207|1208.5|1207|0
1649254400000|2022-04-06 14:13:20||1207.5||1207.5||1207.5||1207.5|30
1649254420000|2022-04-06 14:13:40|||||||||502
1649254520000|2022-04-06 14:15:20|||||||||57
1649254530000|2022-04-06 14:15:30|1209|1208|1209.5|1208.5|1209.5|1208.5|1209|1208|2740
1649254560000|2022-04-06 14:16:00|1210.5|1209|1210|1209|1210.5|1209.5|1209.5|1209|33
1649254590000|2022-04-06 14:16:30|1210.5|1209.5|1211|1210|1211.5|1210.5|1210.5|1209.5|935
1649254610000|2022-04-06 14:16:50|1211.5|1210.5|1211.5|1210|1211.5|1211|1211.5|1210|113
1649254620000|2022-04-06 14:17:00|1211|1210.5|1210|1209|1211.5|1210.5|1210|1209|1600
1649254640000|2022-04-06 14:17:20|1211|1209.5|1211|1210|1211|1210|1211|1209.5|1048
1649254650000|2022-04-06 14:17:30||1209.5||1209||1209.5||1209|0
1649254660000|2022-04-06 14:17:40|1210.5|1209.5|1211|1209.5|1211|1209.5|1210.5|1209|0
1649254690000|2022-04-06 14:18:10|||||||||1
1649254720000|2022-04-06 14:18:40|1211.5|1210|1211.5|1210.5|1212|1211.5|1211|1210|1620
1649254730000|2022-04-06 14:18:50|1212|1211|1211.5|1210.5|1212.5|1211.5|1211.5|1210.5|1153
1649254740000|2022-04-06 14:19:00||1211||1211||1211||1211|0
1649254750000|2022-04-06 14:19:10|1212|1211.5|1212.5|1211.5|1212.5|1212|1212|1211|811
1649254770000|2022-04-06 14:19:30|||||||||245
1649254820000|2022-04-06 14:20:20|1213|1212|1213|1212|1213.5|1212.5|1213|1212|594
1649254850000|2022-04-06 14:20:50|1213.5|1212.5|1214.5|1213.5|1214.5|1213.5|1213.5|1212|918
1649254860000|2022-04-06 14:21:00|1214|1213|1214|1213|1214|1213|1214|1213|566
1649254870000|2022-04-06 14:21:10|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|116
1649254890000|2022-04-06 14:21:30|1213|1212|1213|1212|1213|1212.5|1213|1212|704
1649254910000|2022-04-06 14:21:50|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1213.5|1212|220
1649254930000|2022-04-06 14:22:10||1213||1213||1213||1213|0
1649254940000|2022-04-06 14:22:20|1213|1212.5|1213.5|1212.5|1213.5|1213|1213|1212.5|1092
1649254990000|2022-04-06 14:23:10|1213|1212|1212.5|1211|1213|1212|1212.5|1211|407
1649255000000|2022-04-06 14:23:20||1211.5||1211.5||1211.5||1211.5|195
1649255010000|2022-04-06 14:23:30||1211||1211||1211||1211|0
1649255020000|2022-04-06 14:23:40|1213.5|1211.5|1213.5|1212.5|1213.5|1212.5|1213.5|1211.5|146
1649255080000|2022-04-06 14:24:40|1213|1212|1213.5|1212.5|1213.5|1212.5|1212.5|1211|879
1649255090000|2022-04-06 14:24:50|1213|1212|1213|1212|1213|1212|1213|1212|23
1649255100000|2022-04-06 14:25:00|1212.5|1211.5|1213|1212|1213.5|1212.5|1212.5|1211.5|598
1649255150000|2022-04-06 14:25:50|||||||||146
1649255160000|2022-04-06 14:26:00|1212.5|1211.5|1212|1211|1212.5|1211.5|1212|1211|1075
1649255170000|2022-04-06 14:26:10|1212.5|1211.5|1212.5|1211|1213|1211.5|1212.5|1211|350
1649255180000|2022-04-06 14:26:20|1212|1210.5|1211|1209.5|1212|1211|1211|1209.5|1273
1649255210000|2022-04-06 14:26:50||1210||1209.5||1210.5||1209.5|93
1649255240000|2022-04-06 14:27:20|1211.5|1210|1211.5|1210|1212|1211|1211|1210|1415
1649255250000|2022-04-06 14:27:30||1211||1211||1211||1210|888
1649255260000|2022-04-06 14:27:40|1212|1210.5|1212.5|1211.5|1212.5|1211.5|1212|1210.5|2776
1649255270000|2022-04-06 14:27:50|1212|1211|1212|1211|1212|1211.5|1212|1211|531
1649255280000|2022-04-06 14:28:00|1211.5|1210|1211.5|1210|1211.5|1210.5|1211.5|1210|632
1649255290000|2022-04-06 14:28:10||1210.5||1210.5||1210.5||1210.5|0
1649255310000|2022-04-06 14:28:30|1211|1210|1211|1210|1211|1210|1211|1210|55
1649255320000|2022-04-06 14:28:40|1211.5|1211|1212.5|1211.5|1212.5|1212|1211.5|1211|1216
1649255330000|2022-04-06 14:28:50|1213|1212|1212.5|1211.5|1213|1212.5|1212|1211.5|1046
1649255340000|2022-04-06 14:29:00|1213|1212|1213|1212|1213.5|1212.5|1212.5|1211.5|1689
1649255350000|2022-04-06 14:29:10||1212.5||1212.5||1212.5||1212|745
1649255360000|2022-04-06 14:29:20|1212.5|1212|1212.5|1211.5|1212.5|1212|1212|1211|1453
1649255380000|2022-04-06 14:29:40|1212||1212||1212.5||1212||97
1649255390000|2022-04-06 14:29:50|1212.5|1211|1211|1210|1212.5|1211|1210.5|1210|1716
1649255400000|2022-04-06 14:30:00|1211.5|1210.5|1211|1210.5|1211.5|1210.5|1211|1210.5|989
1649255410000|2022-04-06 14:30:10|1211.5|1211|1212.5|1212|1212.5|1212|1211.5|1210.5|3573
1649255420000|2022-04-06 14:30:20|1213|1212.5|1213|1212.5|1213.5|1213|1213|1212|4164
1649255430000|2022-04-06 14:30:30|1213.5|1213|1214|1212.5|1214|1213|1213.5|1212.5|6352
1649255440000|2022-04-06 14:30:40|1213.5|1212|1213.5|1212.5|1213.5|1212.5|1213|1212|2081
1649255450000|2022-04-06 14:30:50|1213|1212|1213|1211.5|1213|1212|1212|1211.5|281
1649255470000|2022-04-06 14:31:10||1212||1212||1212||1212|0
1649255480000|2022-04-06 14:31:20|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|240
1649255490000|2022-04-06 14:31:30|1213||1213.5||1213.5||1213||74
1649255500000|2022-04-06 14:31:40|1214|1213|1214|1213|1214|1213|1214|1213|1076
1649255510000|2022-04-06 14:31:50|1213|1213.5|1213.5|1212.5|1214|1213.5|1213|1212.5|526
1649255520000|2022-04-06 14:32:00|1213|1212|1212|1211|1213|1212.5|1212|1211|1406
1649255530000|2022-04-06 14:32:10|1211.5|1210|1210|1208.5|1211.5|1210|1209|1208.5|494
1649255540000|2022-04-06 14:32:20|1209.5|1208|1210|1208.5|1210|1209|1209|1208|117
1649255560000|2022-04-06 14:32:40||1209||1209||1209||1209|77
1649255570000|2022-04-06 14:32:50|1210.5|1209.5|1210.5|1209.5|1210.5|1210|1210.5|1209.5|668
1649255580000|2022-04-06 14:33:00|1210|1209|1210.5|1209|1210.5|1209|1210|1209|445
1649255590000|2022-04-06 14:33:10|1210|1209.5|1210.5|1209.5|1210.5|1209.5|1210|1209.5|218
1649255600000|2022-04-06 14:33:20|||||||||100
1649255620000|2022-04-06 14:33:40|||||||||78
1649255630000|2022-04-06 14:33:50|1210|1209|1209.5|1208.5|1210|1209|1209.5|1208|875
1649255640000|2022-04-06 14:34:00|1209|1208|1209|1208|1209|1208|1208.5|1207.5|619
1649255650000|2022-04-06 14:34:10|||||||||77
1649255670000|2022-04-06 14:34:30|||||||||400
1649255680000|2022-04-06 14:34:40|||||||||78
1649255690000|2022-04-06 14:34:50||1208.5||1208||1208.5||1208|93
1649255700000|2022-04-06 14:35:00||1207.5||1207.5||1207.5||1207.5|50
1649255710000|2022-04-06 14:35:10||1208||1208||1208.5||1208|1044
1649255730000|2022-04-06 14:35:30|1208.5|1207.5|1209|1207.5|1209|1208|1208.5|1207.5|215
1649255740000|2022-04-06 14:35:40|1208.5||1209||1209||1208.5||951
1649255770000|2022-04-06 14:36:10|1208.5|1208|1208.5|1207.5|1208.5|1208|1208|1207.5|902
1649255780000|2022-04-06 14:36:20|||||||||514
1649255790000|2022-04-06 14:36:30|1208|1207|1207.5|1206.5|1208|1207.5|1207.5|1206|764
1649255800000|2022-04-06 14:36:40|||||||||77
1649255820000|2022-04-06 14:37:00|||||||||202
1649255840000|2022-04-06 14:37:20|1207|1206|1207|1206|1207|1206|1207|1206|284
1649255850000|2022-04-06 14:37:30|||||||||5
1649255860000|2022-04-06 14:37:40|||||||||101
1649255870000|2022-04-06 14:37:50|1207.5|1206.5|1208.5|1207.5|1208.5|1207.5|1207.5|1206.5|1535
1649255880000|2022-04-06 14:38:00|1208|1207|1208|1207|1208.5|1207|1208|1207|356
1649255900000|2022-04-06 14:38:20|1207.5|1206.5|1209|1207.5|1209|1208|1207.5|1206.5|3888
1649255910000|2022-04-06 14:38:30|1209.5|1208|1210|1208.5|1210|1209|1209|1208|4359
1649255940000|2022-04-06 14:39:00|1209.5|1209|1209.5|1208.5|1209.5|1209|1209.5|1208.5|548
1649255950000|2022-04-06 14:39:10|1209|1208|1209|1208|1209.5|1208|1209|1208|444
1649256000000|2022-04-06 14:40:00|1208.5|1207.5|1208|1207|1208.5|1207.5|1208|1207|1027
1649256040000|2022-04-06 14:40:40||1207.5||1207.5||1207.5||1207.5|0
1649256070000|2022-04-06 14:41:10|1208.5|1208|1209|1208.5|1209|1208.5|1208.5|1208|304
1649256080000|2022-04-06 14:41:20|||||||||1100
1649256090000|2022-04-06 14:41:30|1208.5|1208|1208.5|1208|1209|1208|1208.5|1208|580
1649256100000|2022-04-06 14:41:40|1209||1209||1209||1209||0
1649256120000|2022-04-06 14:42:00|||||||||18
1649256130000|2022-04-06 14:42:10|||||||||663
1649256150000|2022-04-06 14:42:30||1208.5||1208.5||1208.5||1208|475
1649256160000|2022-04-06 14:42:40|||||||||173
1649256170000|2022-04-06 14:42:50|1209.5|1209|1210|1209.5|1210.5|1209.5|1209.5|1209|3254
1649256190000|2022-04-06 14:43:10|1210.5|1210|1210.5|1209.5|1210.5|1210|1210|1209.5|1
1649256220000|2022-04-06 14:43:40|1210|1209|1210|1209|1210|1209|1210|1209|744
1649256270000|2022-04-06 14:44:30||1209.5||1209||1209.5||1209|145
1649256280000|2022-04-06 14:44:40|||||||||84
1649256300000|2022-04-06 14:45:00|||||||||448
1649256310000|2022-04-06 14:45:10|1209.5|1208.5|1210|1208.5|1210|1208.5|1209.5|1208.5|189
1649256330000|2022-04-06 14:45:30|1209.5||1209.5||1209.5||1209.5||0
1649256340000|2022-04-06 14:45:40|1209||1209||1209||1209||99
1649256350000|2022-04-06 14:45:50|1209.5||1210||1210||1209||30
1649256360000|2022-04-06 14:46:00||1209||1209||1209.5||1209|172
1649256380000|2022-04-06 14:46:20|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|44
1649256400000|2022-04-06 14:46:40|1211|1210|1212|1211|1212|1211.5|1211|1209.5|2502
1649256430000|2022-04-06 14:47:10|1211.5||1212||1212||1211.5||2020
1649256460000|2022-04-06 14:47:40|||||||||241
1649256470000|2022-04-06 14:47:50|||||||||497
1649256480000|2022-04-06 14:48:00|1212.5|1211.5|1213|1211.5|1213|1212|1212.5|1211|1136
1649256490000|2022-04-06 14:48:10|1212.5||1213||1213||1212.5||215
1649256540000|2022-04-06 14:49:00|1212.5||1212.5||1212.5||1212.5||0
1649256550000|2022-04-06 14:49:10|||||||||421
1649256560000|2022-04-06 14:49:20|||||||||1139
1649256580000|2022-04-06 14:49:40|1212|1211|1211.5|1210|1212|1211|1211.5|1210|1122
1649256600000|2022-04-06 14:50:00||1210.5||1210||1210.5||1210|47
1649256620000|2022-04-06 14:50:20||1210.5||1210.5||1210.5||1210.5|0
1649256630000|2022-04-06 14:50:30|1212|1211|1211.5|1211|1212.5|1211|1211.5|1211|721
1649256640000|2022-04-06 14:50:40|1212||1211.5||1212||1211.5||45
1649256660000|2022-04-06 14:51:00|1212||1212||1212||1212||21
1649256670000|2022-04-06 14:51:10|1211.5||1211.5||1211.5||1211.5||97
1649256690000|2022-04-06 14:51:30|||||||||102
1649256700000|2022-04-06 14:51:40|1212||1211.5||1212||1211.5||23
1649256730000|2022-04-06 14:52:10||1210.5||1210.5||1211||1210.5|1520
1649256740000|2022-04-06 14:52:20|||||||||232
1649256770000|2022-04-06 14:52:50|1212|1211|1212|1211|1212|1211|1211.5|1211|631
1649256780000|2022-04-06 14:53:00|1211.5|1211.5|1212|1211|1212|1211.5|1211.5|1211|679
1649256800000|2022-04-06 14:53:20|||||||||117
1649256840000|2022-04-06 14:54:00|1211.5|1210.5|1211|1210|1212|1210.5|1210.5|1210|4502
1649256850000|2022-04-06 14:54:10|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|328
1649256860000|2022-04-06 14:54:20|1212|1211|1212.5|1211.5|1212.5|1211.5|1212|1211|1614
1649256880000|2022-04-06 14:54:40|||||||||80
1649256900000|2022-04-06 14:55:00|1212||1212||1212||1212||400
1649256910000|2022-04-06 14:55:10|||||||||159
1649256930000|2022-04-06 14:55:30|1211.5|1211|1212|1211.5|1212|1211.5|1211.5|1211|320
1649256940000|2022-04-06 14:55:40|1211.5|1211|1212|1211|1212|1211|1211.5|1211|222
1649256980000|2022-04-06 14:56:20||1211.5||1211||1211.5||1211|159
1649257000000|2022-04-06 14:56:40|1211.5|1210.5|1211.5|1210.5|1212|1210.5|1211.5|1210.5|5825
1649257040000|2022-04-06 14:57:20||1211||1211||1211||1210.5|100
1649257070000|2022-04-06 14:57:50|1212|1211.5|1212|1211|1212|1211.5|1211.5|1211|983
1649257080000|2022-04-06 14:58:00|||||||||225
1649257120000|2022-04-06 14:58:40|||||||||207
1649257160000|2022-04-06 14:59:20|1211.5|1211.5|1212|1211|1212|1211.5|1211.5|1211|849
1649257170000|2022-04-06 14:59:30|1211.5|1210.5|1211.5|1210.5|1211.5|1210.5|1211|1210.5|1196
1649257180000|2022-04-06 14:59:40|||||||||278
1649257190000|2022-04-06 14:59:50|1211|1210|1211|1210|1211|1210|1210.5|1210|399
1649257210000|2022-04-06 15:00:10|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|630
1649257230000|2022-04-06 15:00:30|1210|1208.5|1209.5|1208.5|1210|1208.5|1209.5|1208.5|811
1649257240000|2022-04-06 15:00:40|1210|1209|1210|1209|1210|1209.5|1210|1208.5|416
1649257260000|2022-04-06 15:01:00|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|135
1649257290000|2022-04-06 15:01:30|1209||1209.5||1209.5||1209||372
1649257370000|2022-04-06 15:02:50|1210|1209|1209.5|1209|1210|1209|1209.5|1208.5|767
1649257380000|2022-04-06 15:03:00|1210|1208.5|1209.5|1208.5|1210|1208.5|1209.5|1208.5|320
1649257390000|2022-04-06 15:03:10|1209|1208|1208.5|1207.5|1209|1208|1208|1207.5|1404
1649257400000|2022-04-06 15:03:20|1208||1208.5||1208.5||1208||348
1649257410000|2022-04-06 15:03:30|1208|1207|1208|1207|1208|1207.5|1207.5|1206.5|496
1649257430000|2022-04-06 15:03:50|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|1207.5|1206.5|394
1649257440000|2022-04-06 15:04:00|1207||1207.5||1207.5||1207||258
1649257450000|2022-04-06 15:04:10||1206||1206||1206||1206|275
1649257460000|2022-04-06 15:04:20|1208|1206.5|1208|1207|1208|1207.5|1207.5|1206.5|624
1649257470000|2022-04-06 15:04:30||1207.5||1207||1207.5||1207|581
1649257500000|2022-04-06 15:05:00|1207.5||1207.5||1207.5||1207.5||97
1649257530000|2022-04-06 15:05:30|1207|1206.5|1207|1206|1207.5|1206.5|1206.5|1205.5|554
1649257550000|2022-04-06 15:05:50|||||||||86
1649257560000|2022-04-06 15:06:00|1206.5|1205.5|1207|1205.5|1207|1205.5|1206.5|1205.5|646
1649257580000|2022-04-06 15:06:20|1206.5||1206.5||1207||1206||1100
1649257590000|2022-04-06 15:06:30|1206|1205|1205.5|1205|1206.5|1205|1205.5|1204.5|216
1649257610000|2022-04-06 15:06:50||1204.5||1205||1205||1204|108
1649257620000|2022-04-06 15:07:00|1206|1205.5|1206|1205.5|1206|1205.5|1206|1205.5|442
1649257630000|2022-04-06 15:07:10||1205||1205||1205||1205|17
1649257670000|2022-04-06 15:07:50|1205.5||1206||1206||1205.5||503
1649257710000|2022-04-06 15:08:30|||||||||300
1649257730000|2022-04-06 15:08:50|||||||||37
1649257740000|2022-04-06 15:09:00|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|300
1649257750000|2022-04-06 15:09:10|1205|1204|1204.5|1203.5|1205|1204|1204.5|1203.5|464
1649257760000|2022-04-06 15:09:20|1204|1203|1204|1203|1204.5|1203|1204|1203|0
1649257810000|2022-04-06 15:10:10|1203.5||1204||1204||1203.5||263
1649257840000|2022-04-06 15:10:40|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|330
1649257860000|2022-04-06 15:11:00|||||||||72
1649257890000|2022-04-06 15:11:30|1203||1203.5||1203.5||1203||264
1649257910000|2022-04-06 15:11:50|1203|1202|1202.5|1202|1203|1202|1202.5|1202|310
1649257920000|2022-04-06 15:12:00||1201.5||1201||1202||1201|450
1649257930000|2022-04-06 15:12:10|1202|1200.5|1202|1200.5|1202|1200.5|1202|1200.5|0
1649257940000|2022-04-06 15:12:20||1201||1201||1201||1201|0
1649257980000|2022-04-06 15:13:00|||||||||37
1649258010000|2022-04-06 15:13:30|||||||||1
1649258050000|2022-04-06 15:14:10|1201.5||1202||1202||1201.5||265
1649258090000|2022-04-06 15:14:50|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201|1200.5|399
1649258100000|2022-04-06 15:15:00|1202|1201|1202|1201|1202.5|1201.5|1201.5|1201|1597
1649258110000|2022-04-06 15:15:10||1201.5||1201.5||1201.5||1201|0
1649258120000|2022-04-06 15:15:20|1202.5|1202|1202.5|1201.5|1202.5|1202|1202|1201.5|519
1649258130000|2022-04-06 15:15:30|||||||||2582
1649258160000|2022-04-06 15:16:00|1203|1202|1203|1202|1203|1202|1203|1202|2878
1649258170000|2022-04-06 15:16:10|1202.5||1202.5||1202.5||1202.5||121
1649258180000|2022-04-06 15:16:20|||||||||194
1649258190000|2022-04-06 15:16:30|||||||||2500
1649258200000|2022-04-06 15:16:40|||||||||365
1649258220000|2022-04-06 15:17:00|||||||||2500
1649258230000|2022-04-06 15:17:10|||||||||338
1649258250000|2022-04-06 15:17:30|1203|1201.5|1202|1201|1203|1201.5|1202|1201|740
1649258270000|2022-04-06 15:17:50|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|452
1649258280000|2022-04-06 15:18:00|1203|1202|1203|1202|1203|1202.5|1203|1202|1011
1649258290000|2022-04-06 15:18:10|||||||||522
1649258320000|2022-04-06 15:18:40|||||||||3107
1649258330000|2022-04-06 15:18:50|1202.5|1201.5|1202|1201.5|1202.5|1201.5|1202|1201.5|478
1649258340000|2022-04-06 15:19:00||1201||1201||1201||1201|284
1649258370000|2022-04-06 15:19:30|1201.5||1201.5||1201.5||1201.5||0
1649258380000|2022-04-06 15:19:40|1202||1202||1202||1202||0
1649258420000|2022-04-06 15:20:20|1201.5|1201.5|1201.5|1200|1202|1201.5|1201.5|1200|2248
1649258430000|2022-04-06 15:20:30|1201||1201||1201.5||1201||0
1649258440000|2022-04-06 15:20:40|1201.5|1200.5|1201.5|1200|1201.5|1201|1201|1200|734
1649258470000|2022-04-06 15:21:10|1201||1201||1201||1201||51
1649258510000|2022-04-06 15:21:50|1200.5||1200.5||1200.5||1200.5||219
1649258520000|2022-04-06 15:22:00|1200|1199.5|1200.5|1199.5|1200.5|1200|1200|1199.5|251
1649258560000|2022-04-06 15:22:40|1200||1200.5||1200.5||1200||270
1649258590000|2022-04-06 15:23:10|||||||||2500
1649258600000|2022-04-06 15:23:20|1201|1200|1201|1199.5|1201|1200.5|1200.5|1199.5|5735
1649258640000|2022-04-06 15:24:00|1200.5|1200|1200.5|1199.5|1201|1200|1200.5|1199.5|990
1649258680000|2022-04-06 15:24:40|1200||1200.5||1200.5||1200||379
1649258700000|2022-04-06 15:25:00|1200|1199|1199.5|1199|1200|1199|1199.5|1199|943
1649258710000|2022-04-06 15:25:10|1199|1198.5|1199.5|1198.5|1199.5|1199|1198.5|1197.5|2408
1649258720000|2022-04-06 15:25:20|1200|1199|1200|1199|1200|1199.5|1199.5|1199|964
1649258740000|2022-04-06 15:25:40|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|330
1649258770000|2022-04-06 15:26:10|||||||||42
1649258780000|2022-04-06 15:26:20|1200|1199|1199.5|1198.5|1200|1199|1199.5|1198.5|1304
1649258790000|2022-04-06 15:26:30|1199||1199||1199.5||1199||334
1649258800000|2022-04-06 15:26:40|1199.5|1199|1200.5|1199|1200.5|1199|1199.5|1199|2618
1649258810000|2022-04-06 15:26:50|1201|1199.5|1201|1200|1201|1200.5|1201|1199.5|616
1649258820000|2022-04-06 15:27:00||1200.5||1200||1200.5||1200|142
1649258870000|2022-04-06 15:27:50|1201.5|1200.5|1201.5|1200.5|1201.5|1201|1201.5|1200.5|896
1649258880000|2022-04-06 15:28:00||1201||1200.5||1201||1200.5|409
1649258910000|2022-04-06 15:28:30||1201||1200.5||1201||1200.5|552
1649258920000|2022-04-06 15:28:40|||||||||609
1649258930000|2022-04-06 15:28:50||1200||1200||1201||1200|317
1649258940000|2022-04-06 15:29:00|||||||||14
1649258950000|2022-04-06 15:29:10|1201|1200.5|1201.5|1200.5|1201.5|1200.5|1201|1199.5|2133
1649258960000|2022-04-06 15:29:20|1202|1201|1202.5|1201|1202.5|1201.5|1201.5|1200|4417
1649258970000|2022-04-06 15:29:30|1203|1202|1203|1201.5|1203|1202|1202.5|1201.5|1920
1649258980000|2022-04-06 15:29:40||1202||1202||1202||1201.5|2368
1649258990000|2022-04-06 15:29:50|1203.5|1201.5|1203|1201.5|1203.5|1201.5|1203|1201.5|26
1649314800000|2022-04-07 07:00:00|1210.5|1207.5|1208.5|1206.5|1211|1207.5|1208.5|1204.5|2937
1649314820000|2022-04-07 07:00:20|1208|1207|1211|1208|1213|1208.5|1208|1207|866
1649314830000|2022-04-07 07:00:30|||||||||186
1649314840000|2022-04-07 07:00:40|1210|1206.5|1209.5|1206|1210|1206.5|1208.5|1204.5|807
1649314850000|2022-04-07 07:00:50|1210|1204.5|1208|1205|1210|1205|1208|1204.5|0
1649314860000|2022-04-07 07:01:00|1209.5|1205.5|1208.5|1206|1209.5|1206|1207|1205.5|165
1649314880000|2022-04-07 07:01:20|1210|1207|1210|1207.5|1210|1207.5|1210|1207|134
1649314920000|2022-04-07 07:02:00|1211|1208|1214.5|1211|1215.5|1211|1211|1208|950
1649314930000|2022-04-07 07:02:10|1214||1212.5||1214||1212.5||0
1649314950000|2022-04-07 07:02:30|1211.5||1212.5||1212.5||1211.5||265
1649314960000|2022-04-07 07:02:40|1212|1210|1212.5|1210|1212.5|1210|1212|1210|60
1649314990000|2022-04-07 07:03:10||1210.5||1210.5||1210.5||1210.5|0
1649315070000|2022-04-07 07:04:30|1212|1210|1210|1207.5|1212|1210|1210|1207.5|453
1649315080000|2022-04-07 07:04:40|1209.5||1209||1209.5||1209||0
1649315090000|2022-04-07 07:04:50|1210|1208|1211.5|1208.5|1212.5|1209|1210|1208|37
1649315100000|2022-04-07 07:05:00||1209||1209.5||1209.5||1209|0
1649315130000|2022-04-07 07:05:30|1211|1208.5|1209|1206.5|1211|1208.5|1209|1206.5|24
1649315140000|2022-04-07 07:05:40|1208.5|1206|1207.5|1205.5|1208.5|1206.5|1207.5|1204.5|905
1649315170000|2022-04-07 07:06:10|1209|1206|1210.5|1206.5|1210.5|1206.5|1209|1206|351
1649315180000|2022-04-07 07:06:20|1211|1207|1211|1207.5|1211|1207.5|1211|1207|0
1649315200000|2022-04-07 07:06:40|1210.5|1208|1210.5|1208|1210.5|1208|1210.5|1208|20
1649315220000|2022-04-07 07:07:00|1211|1208.5|1210|1208|1211.5|1208.5|1210|1208|391
1649315230000|2022-04-07 07:07:10|1209||1209.5||1210||1209||0
1649315250000|2022-04-07 07:07:30|1210||1210||1210||1210||1
1649315260000|2022-04-07 07:07:40|1209||1209||1209||1209||0
1649315280000|2022-04-07 07:08:00|1209.5|1208.5|1213.5|1211.5|1213.5|1211.5|1209.5|1208.5|1556
1649315320000|2022-04-07 07:08:40|1213|1209.5|1212|1209.5|1213|1211.5|1212|1209.5|516
1649315330000|2022-04-07 07:08:50|1212.5|1210|1212|1210|1212.5|1210|1212|1210|0
1649315340000|2022-04-07 07:09:00|1213|1210.5|1213.5|1211|1213.5|1211|1213|1210.5|299
1649315350000|2022-04-07 07:09:10||1211.5||1211.5||1211.5||1211.5|0
1649315360000|2022-04-07 07:09:20||1211||1211||1211||1210.5|0
1649315370000|2022-04-07 07:09:30|1213|1210.5|1213|1209.5|1213|1210.5|1213|1209.5|0
1649315380000|2022-04-07 07:09:40||1210||1210.5||1210.5||1210|0
1649315420000|2022-04-07 07:10:20|1212.5|1210|1212|1210.5|1212.5|1210.5|1209.5|1208|2823
1649315430000|2022-04-07 07:10:30|1213|1211|1214.5|1213|1214.5|1213|1213|1211|1557
1649315470000|2022-04-07 07:11:10|1214|1212|1212.5|1211|1214|1213|1212.5|1211|787
1649315480000|2022-04-07 07:11:20||1209.5||1210.5||1210.5||1209.5|0
1649315490000|2022-04-07 07:11:30|1213|1211.5|1214|1212.5|1214|1213|1213|1211.5|2241
1649315500000|2022-04-07 07:11:40|1214.5|1213|1215|1214|1215|1214|1214.5|1213|505
1649315510000|2022-04-07 07:11:50|1215.5|1214.5|1216.5|1215|1216.5|1215|1215.5|1214.5|1449
1649315540000|2022-04-07 07:12:20|1216|1214|1216|1214|1217.5|1216.5|1215.5|1214|4197
1649315550000|2022-04-07 07:12:30|1216.5|1214.5|1216.5|1215|1216.5|1215|1216.5|1214.5|146
1649315560000|2022-04-07 07:12:40|1216|1214|1216.5|1215|1216.5|1215|1215.5|1214|277
1649315580000|2022-04-07 07:13:00|1217|1215.5|1217|1215.5|1217.5|1216|1216|1215|1264
1649315590000|2022-04-07 07:13:10|1217.5|1216.5|1217.5|1216.5|1218|1217.5|1217.5|1216.5|1337
1649315600000|2022-04-07 07:13:20|1218|1217|1219|1217.5|1219|1217.5|1218|1217|490
1649315620000|2022-04-07 07:13:40|1219.5|1218|1219.5|1218|1220.5|1219.5|1219.5|1218|2220
1649315630000|2022-04-07 07:13:50|1219|1217.5|1217|1215.5|1219.5|1218|1215.5|1213|4464
1649315710000|2022-04-07 07:15:10|1216.5|1214|1216|1214.5|1216.5|1215.5|1216|1214|590
1649315730000|2022-04-07 07:15:30|1216.5|1215|1216.5|1215.5|1217|1215.5|1216.5|1215|625
1649315750000|2022-04-07 07:15:50||1216||1215.5||1216||1215.5|434
1649315760000|2022-04-07 07:16:00|1216|1215|1215|1214|1216|1215|1215|1213.5|540
1649315810000|2022-04-07 07:16:50|1216|1214.5|1217|1215|1217|1215.5|1216|1214.5|1355
1649315820000|2022-04-07 07:17:00|1216.5|1214.5|1216.5|1214.5|1216.5|1214.5|1216.5|1214.5|0
1649315830000|2022-04-07 07:17:10|1216|1214|1216|1214.5|1216|1214.5|1216|1214|0
1649315850000|2022-04-07 07:17:30||1214||1214||1214||1214|0
1649315860000|2022-04-07 07:17:40||1214.5||1214.5||1214.5||1214.5|0
1649315940000|2022-04-07 07:19:00|1215.5|1214|1215.5|1214|1215.5|1214.5|1215|1214|123
1649315950000|2022-04-07 07:19:10|1214.5|1213.5|1215|1213.5|1215|1213.5|1214|1213|270
1649315980000|2022-04-07 07:19:40|1214.5|1212.5|1213|1211.5|1214.5|1212.5|1213|1211.5|984
1649315990000|2022-04-07 07:19:50|1212.5|1211|1212.5|1211|1212.5|1211|1212.5|1211|0
1649316020000|2022-04-07 07:20:20|1212|1210.5|1211.5|1210|1212|1210.5|1211.5|1209.5|440
1649316080000|2022-04-07 07:21:20|1211|1209.5|1210|1208.5|1211.5|1210|1210|1208.5|467
1649316090000|2022-04-07 07:21:30||1208||1208.5||1208.5||1208|0
1649316110000|2022-04-07 07:21:50|1209.5|1209|1210|1208.5|1210|1209|1209.5|1208.5|245
1649316130000|2022-04-07 07:22:10|1210.5|1209|1211|1209|1211|1209.5|1210.5|1209|1121
1649316140000|2022-04-07 07:22:20|1212|1209.5|1211|1209|1212|1210|1211|1208.5|320
1649316150000|2022-04-07 07:22:30||1209.5||1209||1209.5||1209|60
1649316170000|2022-04-07 07:22:50|1210.5|1209.5|1211.5|1210|1212|1210|1210.5|1209.5|270
1649316190000|2022-04-07 07:23:10|1211|1210.5|1211.5|1210.5|1211.5|1210.5|1211|1210|100
1649316220000|2022-04-07 07:23:40|1211|1210|1212|1210|1212|1210|1211|1209|297
1649316230000|2022-04-07 07:23:50|1211.5|1209.5|1211.5|1209.5|1212|1210|1211.5|1209.5|0
1649316240000|2022-04-07 07:24:00|1211|1210|1211.5|1211|1211.5|1211|1211|1210|24
1649316250000|2022-04-07 07:24:10|1212|1211.5|1213|1211.5|1213|1212|1212|1211.5|178
1649316270000|2022-04-07 07:24:30|1214|1212.5|1214|1212.5|1214|1212.5|1214|1211.5|249
1649316310000|2022-04-07 07:25:10|1213.5|1211.5|1213|1211.5|1214|1211.5|1213|1211.5|115
1649316330000|2022-04-07 07:25:30|1214|1212|1214|1212|1214|1212|1214|1212|35
1649316370000|2022-04-07 07:26:10|1215|1212.5|1214.5|1213.5|1216|1214.5|1214.5|1212|924
1649316380000|2022-04-07 07:26:20|1215||1215||1215.5||1215||296
1649316390000|2022-04-07 07:26:30|1214.5|1213|1213.5|1213|1214.5|1213|1213.5|1212.5|191
1649316430000|2022-04-07 07:27:10||1212.5||1213||1213||1212.5|112
1649316450000|2022-04-07 07:27:30|1213|1212.5|1213|1211.5|1213|1212.5|1213|1211.5|1136
1649316460000|2022-04-07 07:27:40|1212.5||1212.5||1212.5||1212.5||0
1649316470000|2022-04-07 07:27:50|1212|1211|1212.5|1211.5|1212.5|1211.5|1212|1211|344
1649316480000|2022-04-07 07:28:00|1212|1211|1212|1211.5|1212.5|1211.5|1212|1211|10
1649316490000|2022-04-07 07:28:10||1211||1211||1211.5||1211|110
1649316510000|2022-04-07 07:28:30|1211.5|1210|1211.5|1210|1211.5|1211|1211.5|1210|291
1649316520000|2022-04-07 07:28:40|1211|1209.5|1211|1209.5|1211.5|1209.5|1210.5|1209.5|10
1649316530000|2022-04-07 07:28:50|1212|1210|1212.5|1210.5|1212.5|1210.5|1212|1210|355
1649316540000|2022-04-07 07:29:00|1212|1211|1211.5|1209.5|1212|1211.5|1211.5|1209.5|176
1649316550000|2022-04-07 07:29:10||1210||1210||1210||1210|0
1649316590000|2022-04-07 07:29:50|1211|1210.5|1210.5|1209|1211|1210.5|1210.5|1209|252
1649316600000|2022-04-07 07:30:00|1210|1208.5|1210|1208.5|1210.5|1208.5|1210|1208.5|0
1649316640000|2022-04-07 07:30:40|1211|1209|1211|1209|1211.5|1209|1210.5|1209|1069
1649316680000|2022-04-07 07:31:20|1210.5|1208.5|1210|1209|1210.5|1209|1210|1208.5|518
1649316690000|2022-04-07 07:31:30|1209.5|1208.5|1209|1207|1209.5|1208.5|1208.5|1207|311
1649316700000|2022-04-07 07:31:40||1207.5||1207.5||1207.5||1207.5|0
1649316710000|2022-04-07 07:31:50||1207||1207||1207||1207|0
1649316720000|2022-04-07 07:32:00|1208.5|1207.5|1209|1207.5|1209|1207.5|1208.5|1207.5|0
1649316730000|2022-04-07 07:32:10|1208.5|1207|1208|1206|1208.5|1207|1208|1206|0
1649316740000|2022-04-07 07:32:20||1206.5||1206.5||1206.5||1206|0
1649316760000|2022-04-07 07:32:40||1206||1206.5||1206.5||1206|0
1649316780000|2022-04-07 07:33:00|1208.5|1207|1209|1207|1209|1207|1208.5|1207|252
1649316790000|2022-04-07 07:33:10||1207.5||1207.5||1207.5||1207.5|0
1649316830000|2022-04-07 07:33:50|1208.5|1207|1208|1206.5|1208.5|1207.5|1208|1206.5|243
1649316850000|2022-04-07 07:34:10|1208.5|1207|1208.5|1207|1208.5|1207.5|1208.5|1207|48
1649316860000|2022-04-07 07:34:20|1209|1207.5|1209|1208|1209.5|1208.5|1209|1207.5|675
1649316880000|2022-04-07 07:34:40|1208.5|1207.5|1209|1207|1209.5|1208|1207.5|1206.5|708
1649316890000|2022-04-07 07:34:50|1209.5|1207.5|1211|1209|1213|1211|1209.5|1207.5|1766
1649316910000|2022-04-07 07:35:10|1211.5|1209.5|1211.5|1209.5|1211.5|1210|1211|1209.5|0
1649316920000|2022-04-07 07:35:20|1211||1211||1211||1211||0
1649316930000|2022-04-07 07:35:30|1211.5||1211.5||1211.5||1211.5||155
1649316940000|2022-04-07 07:35:40|1212.5|1210|1213|1211|1213|1211|1212.5|1210|403
1649316950000|2022-04-07 07:35:50||1211.5||1211.5||1211.5||1211.5|0
1649316990000|2022-04-07 07:36:30|1212.5|1211|1213|1211.5|1213|1211.5|1212|1210.5|2203
1649317000000|2022-04-07 07:36:40|1212||1213||1213||1212||154
1649317010000|2022-04-07 07:36:50|||||||||950
1649317030000|2022-04-07 07:37:10|1213.5|1212|1214|1213|1215|1213.5|1213.5|1211.5|2061
1649317040000|2022-04-07 07:37:20|1215|1213.5|1215|1213|1215|1213.5|1215|1213|234
1649317050000|2022-04-07 07:37:30|1214.5||1214.5||1214.5||1214.5||0
1649317070000|2022-04-07 07:37:50|1215||1215||1215||1215||0
1649317090000|2022-04-07 07:38:10|1214.5|1212|1214|1212.5|1214.5|1212.5|1213.5|1212|666
1649317100000|2022-04-07 07:38:20|1214.5|1213|1215.5|1214.5|1216.5|1214.5|1214.5|1213|1605
1649317110000|2022-04-07 07:38:30|1215||1215||1215||1215||19
1649317120000|2022-04-07 07:38:40|1214.5|1214|1215|1213.5|1215|1214|1214.5|1213.5|241
1649317130000|2022-04-07 07:38:50||1214||1213.5||1214||1213.5|0
1649317190000|2022-04-07 07:39:50||1214||1214||1214||1214|1
1649317210000|2022-04-07 07:40:10||1213.5||1213.5||1213.5||1213.5|407
1649317260000|2022-04-07 07:41:00|1214.5|1212.5|1214.5|1212.5|1214.5|1213|1214|1212.5|538
1649317280000|2022-04-07 07:41:20|1214||1214||1214||1214||0
1649317290000|2022-04-07 07:41:30|1213.5|1212|1213.5|1212|1213.5|1212|1213.5|1212|0
1649317310000|2022-04-07 07:41:50|1214.5|1212.5|1213.5|1212.5|1214.5|1212.5|1213.5|1212.5|0
1649317320000|2022-04-07 07:42:00|1213|1212|1213.5|1212|1213.5|1212|1213|1212|536
1649317330000|2022-04-07 07:42:10|||||||||111
1649317340000|2022-04-07 07:42:20|||||||||15
1649317360000|2022-04-07 07:42:40|1213|1211|1212.5|1211.5|1213|1211.5|1212|1211|299
1649317370000|2022-04-07 07:42:50|1213||1212||1213||1212||1
1649317390000|2022-04-07 07:43:10|1212.5|1212|1212.5|1211|1212.5|1212|1212.5|1211|514
1649317400000|2022-04-07 07:43:20|1212|1210.5|1212|1210.5|1212|1210.5|1212|1210.5|0
1649317420000|2022-04-07 07:43:40|1211.5|1210|1210.5|1209|1211.5|1210|1210.5|1209|1184
1649317430000|2022-04-07 07:43:50|1211|1209.5|1211.5|1209.5|1211.5|1209.5|1211|1209.5|207
1649317440000|2022-04-07 07:44:00|1211|1210|1210|1208.5|1211|1210|1209.5|1208|1698
1649317500000|2022-04-07 07:45:00|1209.5|1208|1208.5|1207.5|1210|1208.5|1208.5|1207.5|410
1649317530000|2022-04-07 07:45:30|1209.5|1208|1209.5|1207.5|1209.5|1208|1209.5|1207.5|119
1649317630000|2022-04-07 07:47:10|1210|1208|1211.5|1210|1211.5|1210|1210|1208|1202
1649317650000|2022-04-07 07:47:30|1211|1209.5|1210|1208.5|1211|1209.5|1210|1208.5|4639
1649317660000|2022-04-07 07:47:40|1210.5||1210||1210.5||1210||0
1649317670000|2022-04-07 07:47:50|1210.5|1209|1210.5|1209|1210.5|1209|1210.5|1209|200
1649317690000|2022-04-07 07:48:10|1211|1209.5|1211.5|1210|1211.5|1210.5|1211|1209.5|282
1649317700000|2022-04-07 07:48:20|||||||||4
1649317750000|2022-04-07 07:49:10|1212.5|1210.5|1214|1212|1214|1212|1212.5|1210.5|200
1649317780000|2022-04-07 07:49:40|||||||||266
1649317800000|2022-04-07 07:50:00||1212.5||1212.5||1213||1212.5|0
1649317810000|2022-04-07 07:50:10|1215|1213|1215|1213|1215|1213|1215|1213|0
1649317840000|2022-04-07 07:50:40|1214.5||1215||1215||1214.5||0
1649317880000|2022-04-07 07:51:20|1215.5|1213.5|1216.5|1215|1216.5|1215|1215.5|1213.5|330
1649317900000|2022-04-07 07:51:40||1214.5||1214.5||1214.5||1214.5|0
1649317910000|2022-04-07 07:51:50|1216||1216.5||1216.5||1216||0
1649317920000|2022-04-07 07:52:00|1216|1214|1216|1214|1216|1214|1216|1214|0
1649317930000|2022-04-07 07:52:10|1216.5||1216.5||1216.5||1216.5||0
1649317950000|2022-04-07 07:52:30|1216||1216.5||1216.5||1216||0
1649318010000|2022-04-07 07:53:30|1216|1214.5|1217|1215.5|1217.5|1216|1216|1214.5|1654
1649318050000|2022-04-07 07:54:10|1217.5|1216|1217.5|1216|1217.5|1216|1217.5|1216|98
1649318080000|2022-04-07 07:54:40|1218.5|1216.5|1219|1217|1219.5|1218.5|1218.5|1216.5|2515
1649318090000|2022-04-07 07:54:50|1218.5||1218.5||1218.5||1218.5||0
1649318140000|2022-04-07 07:55:40|1218|1216|1217.5|1216|1218|1216|1217.5|1216|818
1649318180000|2022-04-07 07:56:20|||||||||1250
1649318190000|2022-04-07 07:56:30|1217||1217.5||1217.5||1217||7938
1649318220000|2022-04-07 07:57:00|1217||1217.5||1217.5||1217||17545
1649318230000|2022-04-07 07:57:10|1217|1216.5|1215.5|1213.5|1217|1216.5|1215.5|1213.5|1445
1649318240000|2022-04-07 07:57:20|1214.5|1214|1215.5|1214|1215.5|1214|1214.5|1214|0
1649318260000|2022-04-07 07:57:40|1215|1213.5|1215.5|1213.5|1215.5|1213.5|1215|1213.5|0
1649318270000|2022-04-07 07:57:50|1215||1215||1215||1215||0
1649318300000|2022-04-07 07:58:20|1215.5|1214|1215.5|1214|1215.5|1214.5|1215.5|1214|231
1649318310000|2022-04-07 07:58:30|1216|1214.5|1216.5|1215.5|1216.5|1215.5|1216|1214.5|722
1649318320000|2022-04-07 07:58:40|1216|1215|1216|1215|1216|1215|1216|1215|0
1649318380000|2022-04-07 07:59:40|1215.5|1214.5|1215|1213|1215.5|1214.5|1215|1213|347
1649318440000|2022-04-07 08:00:40|1214.5||1214.5||1214.5||1214.5||0
1649318450000|2022-04-07 08:00:50||1214||1214||1214||1214|0
1649318460000|2022-04-07 08:01:00||1213||1214||1214||1213|406
1649318520000|2022-04-07 08:02:00|1215||1215||1215||1215||316
1649318540000|2022-04-07 08:02:20|1215.5|1214.5|1215|1214|1216|1215|1215|1214|1171
1649318570000|2022-04-07 08:02:50|1214.5|1213.5|1215|1213.5|1215|1213.5|1214.5|1213.5|312
1649318580000|2022-04-07 08:03:00|1214|1213|1215|1213.5|1215|1213.5|1214|1213|0
1649318600000|2022-04-07 08:03:20|1214.5|1213|1215|1213|1215|1213.5|1214.5|1213|0
1649318610000|2022-04-07 08:03:30|1214.5||1214.5||1214.5||1214.5||0
1649318620000|2022-04-07 08:03:40|1214|1213.5|1214|1213.5|1214|1213.5|1214|1213.5|0
1649318630000|2022-04-07 08:03:50|1214.5|1213|1215.5|1214.5|1215.5|1214.5|1214.5|1213|934
1649318640000|2022-04-07 08:04:00||1214||1213.5||1214||1213.5|42
1649318670000|2022-04-07 08:04:30|1215||1215||1215||1215||818
1649318680000|2022-04-07 08:04:40|1215.5||1215.5||1215.5||1215.5||0
1649318690000|2022-04-07 08:04:50|1215||1215.5||1215.5||1215||0
1649318760000|2022-04-07 08:06:00|1215|1214|1215.5|1214|1215.5|1214|1214.5|1214|206
1649318780000|2022-04-07 08:06:20||1214.5||1214||1214.5||1214|0
1649318790000|2022-04-07 08:06:30|1216|1214.5|1216|1215|1216|1215|1216|1214.5|117
1649318800000|2022-04-07 08:06:40||1214.5||1214.5||1214.5||1214.5|0
1649318830000|2022-04-07 08:07:10|1216.5|1215|1216|1214.5|1216.5|1215.5|1216|1214.5|357
1649318870000|2022-04-07 08:07:50|||||||||609
1649318900000|2022-04-07 08:08:20||1215||1215||1215||1214.5|79
1649318910000|2022-04-07 08:08:30|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|248
1649318920000|2022-04-07 08:08:40|1217|1216|1217|1216|1217|1216|1217|1216|585
1649318930000|2022-04-07 08:08:50|1217.5|1216.5|1217|1215.5|1217.5|1216.5|1217|1215.5|633
1649318980000|2022-04-07 08:09:40|1216.5|1216|1217|1216|1217|1216|1216.5|1216|113
1649318990000|2022-04-07 08:09:50|1217.5|1216.5|1217.5|1216|1217.5|1216.5|1217.5|1216|138
1649319080000|2022-04-07 08:11:20|1217||1217||1217||1217||0
1649319090000|2022-04-07 08:11:30|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|4
1649319110000|2022-04-07 08:11:50|1218|1217|1218.5|1217.5|1219.5|1219|1218|1216.5|1325
1649319120000|2022-04-07 08:12:00||1217||1217.5||1217.5||1217|0
1649319130000|2022-04-07 08:12:10|||||||||1
1649319160000|2022-04-07 08:12:40|||||||||92
1649319170000|2022-04-07 08:12:50|1218|1216.5|1217|1215.5|1218|1217|1217|1215.5|1544
1649319190000|2022-04-07 08:13:10|1216.5|1215|1216.5|1215|1216.5|1215|1216.5|1215|456
1649319260000|2022-04-07 08:14:20|1216||1216||1216||1216||0
1649319310000|2022-04-07 08:15:10|1215.5|1214.5|1216|1214|1216|1214.5|1215.5|1214|1655
1649319330000|2022-04-07 08:15:30|1215.5|1213.5|1215.5|1213.5|1215.5|1213.5|1215.5|1213.5|0
1649319340000|2022-04-07 08:15:40|1215|1214|1214.5|1213.5|1215|1214|1214.5|1213|200
1649319370000|2022-04-07 08:16:10||1214||1214||1214||1214|0
1649319380000|2022-04-07 08:16:20|1215|1214.5|1215|1214|1215|1214.5|1214.5|1214|210
1649319400000|2022-04-07 08:16:40|||||||||337
1649319420000|2022-04-07 08:17:00|||||||||1
1649319430000|2022-04-07 08:17:10|||||||||950
1649319460000|2022-04-07 08:17:40|1216|1214.5|1217.5|1216|1218|1216|1216|1214|1796
1649319470000|2022-04-07 08:17:50||1215.5||1216||1216||1215.5|91
1649319520000|2022-04-07 08:18:40||1216.5||1216.5||1216.5||1216.5|0
1649319530000|2022-04-07 08:18:50||1216||1216||1216||1216|0
1649319590000|2022-04-07 08:19:50||1216.5||1216.5||1216.5||1216.5|0
1649319610000|2022-04-07 08:20:10|1218|1217|1218.5|1217.5|1218.5|1217.5|1218|1217|1642
1649319630000|2022-04-07 08:20:30|1219.5|1218|1220|1219|1220|1219.5|1219.5|1218|1297
1649319650000|2022-04-07 08:20:50|1221|1219.5|1221|1219.5|1221|1219.5|1221|1219.5|219
1649319700000|2022-04-07 08:21:40|1221.5|1220|1222.5|1220.5|1222.5|1220.5|1221.5|1220|712
1649319710000|2022-04-07 08:21:50|1222|1220|1222|1220|1222|1220|1222|1220|0
1649319760000|2022-04-07 08:22:40|1221.5|1219.5|1221|1219.5|1221.5|1219.5|1221|1219.5|515
1649319780000|2022-04-07 08:23:00|||||||||237
1649319790000|2022-04-07 08:23:10||1220||1219.5||1220||1219.5|0
1649319820000|2022-04-07 08:23:40|1220.5||1220.5||1220.5||1220.5||6
1649319830000|2022-04-07 08:23:50|1220|1219|1220.5|1218.5|1220.5|1219|1219|1218.5|2112
1649319860000|2022-04-07 08:24:20|1220||1220||1220||1220||806
1649319870000|2022-04-07 08:24:30|1220.5||1220.5||1220.5||1220.5||0
1649319910000|2022-04-07 08:25:10||1219||1219||1219||1219|0
1649319920000|2022-04-07 08:25:20|1220||1220||1220||1220||1200
1649319930000|2022-04-07 08:25:30|1219.5|1218.5|1220|1219|1220|1219|1219.5|1218.5|71
1649319940000|2022-04-07 08:25:40|1219.5|1218.5|1219.5|1218.5|1220|1218.5|1219.5|1218.5|220
1649319950000|2022-04-07 08:25:50|1219|1218|1219.5|1218|1219.5|1218|1219|1218|7
1649319970000|2022-04-07 08:26:10|1219|1218.5|1220|1218.5|1220|1218.5|1218.5|1217.5|1569
1649319980000|2022-04-07 08:26:20||1219||1219||1219||1219|0
1649319990000|2022-04-07 08:26:30|1220.5|1220|1222.5|1221.5|1222.5|1221.5|1220.5|1220|1861
1649320000000|2022-04-07 08:26:40|1222|1221|1222.5|1221|1222.5|1221.5|1222|1221|782
1649320040000|2022-04-07 08:27:20||1221.5||1221.5||1221.5||1221.5|469
1649320080000|2022-04-07 08:28:00|1223|1222|1223|1222|1223|1222|1223|1222|394
1649320090000|2022-04-07 08:28:10|1224|1221.5|1224.5|1223|1224.5|1224|1224|1221.5|1884
1649320100000|2022-04-07 08:28:20|1224|1222.5|1224|1222.5|1224|1222.5|1223.5|1222.5|12
1649320110000|2022-04-07 08:28:30|1223.5|1223|1224|1222.5|1224|1223|1223.5|1222.5|8
1649320120000|2022-04-07 08:28:40|1223.5|1223|1225.5|1224|1225.5|1224.5|1223.5|1222.5|1273
1649320130000|2022-04-07 08:28:50|1226.5|1224.5|1226.5|1225.5|1226.5|1225.5|1226.5|1224.5|226
1649320140000|2022-04-07 08:29:00|1226|1224.5|1226|1224.5|1226.5|1224.5|1226|1224.5|124
1649320150000|2022-04-07 08:29:10|1225.5||1226||1226||1225.5||489
1649320160000|2022-04-07 08:29:20||1225||1224.5||1225||1224.5|480
1649320170000|2022-04-07 08:29:30||1225||1225||1225||1225|0
1649320180000|2022-04-07 08:29:40||1224.5||1224.5||1224.5||1224.5|0
1649320190000|2022-04-07 08:29:50||1225||1225||1225||1225|0
1649320200000|2022-04-07 08:30:00|||||||||571
1649320220000|2022-04-07 08:30:20|1225.5||1226||1226||1225.5||36
1649320260000|2022-04-07 08:31:00|||||||||4
1649320270000|2022-04-07 08:31:10|1225.5|1224.5|1225.5|1224.5|1226|1224.5|1225.5|1224.5|276
1649320280000|2022-04-07 08:31:20|1225|1224|1225|1224|1225|1224|1225|1224|310
1649320290000|2022-04-07 08:31:30|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|203
1649320320000|2022-04-07 08:32:00|1224|1223|1224|1223|1224|1223.5|1224|1223|294
1649320350000|2022-04-07 08:32:30|1223.5|1222.5|1224|1222.5|1224|1223|1223.5|1222.5|346
1649320360000|2022-04-07 08:32:40|1223.5||1224||1224||1223.5||0
1649320410000|2022-04-07 08:33:30|||||||||395
1649320480000|2022-04-07 08:34:40|||||||||824
1649320490000|2022-04-07 08:34:50|1223.5||1223.5||1223.5||1223.5||0
1649320500000|2022-04-07 08:35:00|1224|1223|1224.5|1223|1224.5|1223.5|1224|1222.5|652
1649320550000|2022-04-07 08:35:50|1224|1222.5|1223|1221.5|1224.5|1223.5|1223|1221.5|3886
1649320560000|2022-04-07 08:36:00|1222.5||1222.5||1222.5||1222.5||0
1649320570000|2022-04-07 08:36:10|||||||||181
1649320580000|2022-04-07 08:36:20|1222|1221|1222.5|1221|1222.5|1221.5|1221.5|1220.5|1326
1649320590000|2022-04-07 08:36:30|1222|1220.5|1222|1220.5|1222|1220.5|1222|1220.5|0
1649320620000|2022-04-07 08:37:00|1221.5||1221||1221.5||1221||228
1649320630000|2022-04-07 08:37:10|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|6
1649320640000|2022-04-07 08:37:20|1220|1219|1219|1217.5|1220|1219|1219|1217.5|1465
1649320660000|2022-04-07 08:37:40|||||||||8
1649320670000|2022-04-07 08:37:50|||||||||788
1649320700000|2022-04-07 08:38:20|1219.5|1218|1219.5|1218|1219.5|1219|1219|1217.5|1603
1649320710000|2022-04-07 08:38:30|1220.5|1218.5|1220.5|1218.5|1220.5|1219.5|1220.5|1218.5|42
1649320740000|2022-04-07 08:39:00|1220||1220||1220||1220||0
1649320770000|2022-04-07 08:39:30|||||||||100
1649320790000|2022-04-07 08:39:50|1219.5|1218|1218.5|1217.5|1219.5|1218.5|1218.5|1217.5|615
1649320800000|2022-04-07 08:40:00|1218|1217|1218.5|1217|1218.5|1217|1218|1217|158
1649320820000|2022-04-07 08:40:20|1218||1218||1218||1218||285
1649320830000|2022-04-07 08:40:30|||||||||3
1649320860000|2022-04-07 08:41:00|1218.5|1217.5|1218.5|1217.5|1218.5|1218|1218.5|1216.5|772
1649320870000|2022-04-07 08:41:10||1217||1217||1217||1217|200
1649320880000|2022-04-07 08:41:20||1217.5||1217.5||1217.5||1217.5|0
1649320900000|2022-04-07 08:41:40|1219.5|1218|1222|1221|1223.5|1221.5|1219.5|1217.5|5808
1649320930000|2022-04-07 08:42:10|1222.5|1221.5|1223|1221.5|1223|1222|1222.5|1221.5|467
1649320980000|2022-04-07 08:43:00||1222||1221.5||1222||1221.5|0
1649320990000|2022-04-07 08:43:10|1223.5|1222.5|1224.5|1223.5|1224.5|1223.5|1223.5|1222.5|736
1649321000000|2022-04-07 08:43:20||1224||1223.5||1224||1223.5|485
1649321030000|2022-04-07 08:43:50|||||||||7
1649321070000|2022-04-07 08:44:30|||||||||1000
1649321100000|2022-04-07 08:45:00||1224||1224||1224||1224|0
1649321120000|2022-04-07 08:45:20|1225|1223.5|1224.5|1223.5|1225|1224|1224|1223.5|461
1649321160000|2022-04-07 08:46:00|||||||||191
1649321190000|2022-04-07 08:46:30|||||||||6
1649321220000|2022-04-07 08:47:00|1225|1224|1225.5|1224|1225.5|1224|1225|1224|31
1649321230000|2022-04-07 08:47:10|1226|1224.5|1226|1224.5|1226.5|1225|1226|1224.5|147
1649321240000|2022-04-07 08:47:20|1225.5||1225.5||1225.5||1225.5||0
1649321250000|2022-04-07 08:47:30|||||||||90
1649321280000|2022-04-07 08:48:00|||||||||820
1649321290000|2022-04-07 08:48:10|1226|1225|1227.5|1226|1228.5|1227|1226|1225|1101
1649321300000|2022-04-07 08:48:20|1228||1227||1228||1227||0
1649321310000|2022-04-07 08:48:30|1227.5||1227.5||1227.5||1227||0
1649321320000|2022-04-07 08:48:40|1227||1227||1227||1227||0
1649321330000|2022-04-07 08:48:50|1227.5||1227.5||1227.5||1227||0
1649321360000|2022-04-07 08:49:20|1228|1226.5|1228|1227|1228|1227.5|1228|1226.5|605
1649321410000|2022-04-07 08:50:10|1228.5|1227.5|1228|1227.5|1229.5|1228|1228|1227|790
1649321420000|2022-04-07 08:50:20|1229||1229||1229||1229||162
1649321430000|2022-04-07 08:50:30|1229.5|1228|1230|1228|1230|1229|1229.5|1228|353
1649321440000|2022-04-07 08:50:40||1228.5||1229||1229||1228.5|0
1649321460000|2022-04-07 08:51:00||1229.5||1229||1229.5||1229|253
1649321480000|2022-04-07 08:51:20|1229.5|1228.5|1229|1227.5|1229.5|1228.5|1228.5|1227.5|1309
1649321510000|2022-04-07 08:51:50|1228.5||1229||1229||1228.5||71
1649321600000|2022-04-07 08:53:20||1228||1228||1228||1228|0
1649321650000|2022-04-07 08:54:10|1229.5|1228.5|1228.5|1227.5|1230|1229|1228.5|1227.5|3550
1649321660000|2022-04-07 08:54:20|1228||1228||1228||1228||155
1649321690000|2022-04-07 08:54:50|1227.5|1226.5|1227.5|1226.5|1227.5|1227|1227.5|1226|539
1649321700000|2022-04-07 08:55:00|||||||||138
1649321760000|2022-04-07 08:56:00|1226.5|1226|1226.5|1226|1227.5|1226.5|1226.5|1225.5|204
1649321850000|2022-04-07 08:57:30|1226|1225.5|1226|1225|1226.5|1226|1226|1225|1632
1649321860000|2022-04-07 08:57:40|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|392
1649321880000|2022-04-07 08:58:00|1227||1226.5||1227||1226.5||299
1649321900000|2022-04-07 08:58:20|1227|1226|1226.5|1225.5|1227.5|1226.5|1226.5|1225.5|630
1649321950000|2022-04-07 08:59:10|||||||||1
1649321970000|2022-04-07 08:59:30|1227.5|1226|1230.5|1229.5|1231|1229.5|1226.5|1226|5868
1649321980000|2022-04-07 08:59:40|1230|1229|1230|1229|1230|1229|1229.5|1229|347
1649321990000|2022-04-07 08:59:50|1229.5||1230||1230||1229.5||0
1649322020000|2022-04-07 09:00:20|||||||||1
1649322060000|2022-04-07 09:01:00|1230.5|1229.5|1231|1230|1231.5|1230|1230.5|1229.5|286
1649322080000|2022-04-07 09:01:20||1230.5||1230.5||1230.5||1230.5|0
1649322090000|2022-04-07 09:01:30|1231.5||1231.5||1231.5||1231.5||148
1649322120000|2022-04-07 09:02:00|1231|1230|1231|1229.5|1231|1230|1230.5|1229.5|1161
1649322140000|2022-04-07 09:02:20|1230.5||1230.5||1230.5||1230.5||0
1649322150000|2022-04-07 09:02:30|1231.5|1230|1231.5|1230|1231.5|1230|1231.5|1230|19
1649322180000|2022-04-07 09:03:00|||||||||143
1649322220000|2022-04-07 09:03:40|||||||||200
1649322240000|2022-04-07 09:04:00|||||||||200
1649322260000|2022-04-07 09:04:20|1231||1231||1231||1231||9
1649322270000|2022-04-07 09:04:30|1230.5|1229.5|1230|1228.5|1230.5|1229.5|1230|1228.5|708
1649322290000|2022-04-07 09:04:50|1229.5||1229.5||1229.5||1229.5||0
1649322320000|2022-04-07 09:05:20|1229|1228|1228|1226.5|1229|1228|1228|1226.5|329
1649322350000|2022-04-07 09:05:50|1228.5|1227|1228.5|1227|1228.5|1227.5|1228.5|1227|120
1649322370000|2022-04-07 09:06:10||1226.5||1226.5||1226.5||1226.5|0
1649322390000|2022-04-07 09:06:30||1227.5||1227.5||1227.5||1227.5|0
1649322400000|2022-04-07 09:06:40|1228||1228||1228||1228||0
1649322430000|2022-04-07 09:07:10||1227||1227||1227||1227|6
1649322470000|2022-04-07 09:07:50|1227.5|1226.5|1226.5|1226|1227.5|1226.5|1226.5|1225|2916
1649322480000|2022-04-07 09:08:00|1226|1225.5|1226.5|1225.5|1226.5|1225.5|1226|1225.5|130
1649322490000|2022-04-07 09:08:10|1226|1225|1226.5|1225|1226.5|1225|1226|1225|104
1649322500000|2022-04-07 09:08:20|1227.5|1225.5|1227.5|1226|1227.5|1226|1227.5|1225|818
1649322550000|2022-04-07 09:09:10|||||||||1
1649322580000|2022-04-07 09:09:40|1227|1225.5|1226.5|1225.5|1227|1225.5|1226.5|1225|200
1649322610000|2022-04-07 09:10:10|1227||1227.5||1227.5||1227||0
1649322660000|2022-04-07 09:11:00|1226.5||1226.5||1226.5||1226.5||0
1649322670000|2022-04-07 09:11:10|1227.5||1226.5||1227.5||1226.5||510
1649322680000|2022-04-07 09:11:20|1227||1227.5||1227.5||1227||0
1649322700000|2022-04-07 09:11:40||1226||1226||1226||1226|0
1649322740000|2022-04-07 09:12:20|||||||||9
1649322790000|2022-04-07 09:13:10|1227||1227.5||1227.5||1227||0
1649322820000|2022-04-07 09:13:40|1227||1227||1227||1227||0
1649322840000|2022-04-07 09:14:00|||||||||357
1649322850000|2022-04-07 09:14:10|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|403
1649322870000|2022-04-07 09:14:30|1227|1225|1226|1224.5|1227|1225|1225.5|1224.5|1221
1649322960000|2022-04-07 09:16:00|1226.5|1225|1226|1225|1226.5|1225.5|1226|1225|557
1649322970000|2022-04-07 09:16:10|||||||||2647
1649323040000|2022-04-07 09:17:20|1227|1225.5|1227.5|1226.5|1227.5|1226.5|1226.5|1225.5|276
1649323050000|2022-04-07 09:17:30|1228|1227|1229.5|1228|1230|1228|1228|1227|2680
1649323060000|2022-04-07 09:17:40|1229|1227.5|1229|1227|1229|1227.5|1228.5|1227|302
1649323100000|2022-04-07 09:18:20||1227.5||1227||1227.5||1227|0
1649323120000|2022-04-07 09:18:40|1228.5|1226.5|1228.5|1227|1228.5|1227|1228.5|1226.5|0
1649323130000|2022-04-07 09:18:50|1229||1229||1229||1229||0
1649323140000|2022-04-07 09:19:00||1227.5||1227.5||1227.5||1227.5|0
1649323150000|2022-04-07 09:19:10|1229.5||1229.5||1229.5||1229.5||0
1649323240000|2022-04-07 09:20:40|1230|1228|1230|1228.5|1231.5|1229.5|1230|1228|1154
1649323250000|2022-04-07 09:20:50|||||||||14
1649323260000|2022-04-07 09:21:00|1229.5|1228|1229|1228|1229.5|1228|1229|1228|162
1649323270000|2022-04-07 09:21:10|1228.5|1227.5|1229|1227.5|1229|1227.5|1228.5|1227.5|120
1649323310000|2022-04-07 09:21:50|||||||||122
1649323360000|2022-04-07 09:22:40||1228||1228||1228||1228|0
1649323370000|2022-04-07 09:22:50|1230.5|1228.5|1230|1229|1230.5|1229|1230|1228.5|255
1649323380000|2022-04-07 09:23:00|||||||||88
1649323390000|2022-04-07 09:23:10|1229.5|1228.5|1229.5|1228|1229.5|1228.5|1228.5|1227.5|4066
1649323430000|2022-04-07 09:23:50|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|0
1649323500000|2022-04-07 09:25:00|1228.5||1228.5||1228.5||1228.5||56
1649323530000|2022-04-07 09:25:30|1229||1229||1229||1229||7
1649323550000|2022-04-07 09:25:50|1229.5||1229.5||1229.5||1229.5||0
1649323600000|2022-04-07 09:26:40|1229|1228|1228.5|1227.5|1229|1228|1228.5|1227.5|651
1649323620000|2022-04-07 09:27:00||1228||1227.5||1228||1227.5|142
1649323630000|2022-04-07 09:27:10||1228||1227.5||1228||1227.5|16
1649323660000|2022-04-07 09:27:40|1229.5|1228|1230|1229|1230.5|1229.5|1229.5|1228|761
1649323670000|2022-04-07 09:27:50|1229.5|1228.5|1230.5|1229|1230.5|1229|1229.5|1228.5|150
1649323680000|2022-04-07 09:28:00|1230||1230.5||1230.5||1230||0
1649323800000|2022-04-07 09:30:00|1231|1229.5|1231|1230|1231.5|1230|1231|1229.5|710
1649323870000|2022-04-07 09:31:10|1231.5||1231.5||1231.5||1231.5||0
1649323890000|2022-04-07 09:31:30||1230.5||1230.5||1230.5||1230.5|0
1649323930000|2022-04-07 09:32:10|1232|1231|1231.5|1231|1232.5|1231.5|1231.5|1230.5|1063
1649323940000|2022-04-07 09:32:20|1231|1230.5|1231.5|1230.5|1231.5|1230.5|1231|1230.5|835
1649323970000|2022-04-07 09:32:50|1232.5|1231|1232|1231|1232.5|1231|1231.5|1230.5|479
1649324050000|2022-04-07 09:34:10|1232.5|1231.5|1232.5|1231.5|1232.5|1232|1232|1231|621
1649324080000|2022-04-07 09:34:40|1233|1232|1233.5|1232.5|1233.5|1232.5|1233|1232|884
1649324090000|2022-04-07 09:34:50||1233||1233||1233||1233|0
1649324100000|2022-04-07 09:35:00|1234|1233.5|1234|1233|1235.5|1234|1233.5|1232.5|4016
1649324120000|2022-04-07 09:35:20|1234.5|1233.5|1235|1234|1235|1234|1234.5|1233.5|461
1649324140000|2022-04-07 09:35:40||1234.5||1234.5||1234.5||1234|307
1649324150000|2022-04-07 09:35:50|1235.5|1235|1236|1235|1236|1235|1235.5|1234.5|619
1649324160000|2022-04-07 09:36:00|1235.5|1234.5|1236|1235|1236|1235|1235.5|1234.5|283
1649324180000|2022-04-07 09:36:20|1235.5|1234.5|1234.5|1233.5|1235.5|1235|1234.5|1233.5|1697
1649324210000|2022-04-07 09:36:50|1234|1233|1233.5|1232.5|1234|1233.5|1233.5|1232.5|616
1649324300000|2022-04-07 09:38:20|1233|1232|1233|1232|1233|1232|1233|1232|442
1649324350000|2022-04-07 09:39:10|1232.5||1233||1233||1232.5||58
1649324360000|2022-04-07 09:39:20|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|7
1649324390000|2022-04-07 09:39:50|||||||||135
1649324400000|2022-04-07 09:40:00|1233||1233||1233||1233||0
1649324410000|2022-04-07 09:40:10|1232.5|1231|1232|1231|1232.5|1231|1232|1231|359
1649324440000|2022-04-07 09:40:40|||||||||380
1649324480000|2022-04-07 09:41:20|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|140
1649324520000|2022-04-07 09:42:00||1231||1230.5||1231||1230.5|1492
1649324570000|2022-04-07 09:42:50||1231||1230.5||1231||1230.5|77
1649324580000|2022-04-07 09:43:00||1231||1230.5||1231||1230.5|224
1649324590000|2022-04-07 09:43:10||1231||1230.5||1231||1230.5|345
1649324630000|2022-04-07 09:43:50|||||||||467
1649324650000|2022-04-07 09:44:10|1231|1230|1231.5|1230|1231.5|1230.5|1230.5|1230|1860
1649324680000|2022-04-07 09:44:40||1230.5||1230.5||1230.5||1230.5|0
1649324760000|2022-04-07 09:46:00|1231|1230|1231|1230|1231|1230|1231|1230|14
1649324870000|2022-04-07 09:47:50|1230.5|1229.5|1230|1229|1230.5|1229.5|1230|1229|545
1649324880000|2022-04-07 09:48:00|1229.5|1229.5|1231|1230|1231.5|1231|1229.5|1229|1112
1649324910000|2022-04-07 09:48:30|1231.5|1230.5|1232|1231|1232|1231|1231.5|1230.5|726
1649324930000|2022-04-07 09:48:50|||||||||123
1649324970000|2022-04-07 09:49:30|||||||||255
1649325000000|2022-04-07 09:50:00|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1
1649325020000|2022-04-07 09:50:20|1231|1230|1231.5|1230|1231.5|1230|1231|1230|69
1649325050000|2022-04-07 09:50:50|1231|1229.5|1230.5|1229|1231|1229.5|1230.5|1229|237
1649325090000|2022-04-07 09:51:30|1230|1228.5|1229.5|1228|1230.5|1229|1229|1227.5|1540
1649325160000|2022-04-07 09:52:40|1229||1229||1229||1229||211
1649325170000|2022-04-07 09:52:50|||||||||40
1649325200000|2022-04-07 09:53:20|1229.5|1228.5|1230.5|1228.5|1230.5|1229.5|1229.5|1228.5|487
1649325210000|2022-04-07 09:53:30|1231|1229|1230.5|1229|1231|1229|1230.5|1228.5|0
1649325240000|2022-04-07 09:54:00|1231|1229.5|1231|1229.5|1231|1229.5|1231|1229.5|0
1649325260000|2022-04-07 09:54:20|1230.5|1229|1229.5|1228.5|1230.5|1229|1229.5|1228|2157
1649325270000|2022-04-07 09:54:30|1229|1228|1229.5|1228|1229.5|1228|1228.5|1228|612
1649325360000|2022-04-07 09:56:00|1230|1228.5|1231|1230|1231|1230|1230|1228.5|1601
1649325380000|2022-04-07 09:56:20|1232|1230.5|1232|1231|1232|1231.5|1232|1230.5|630
1649325400000|2022-04-07 09:56:40|||||||||100
1649325410000|2022-04-07 09:56:50|||||||||3
1649325450000|2022-04-07 09:57:30|||||||||25
1649325460000|2022-04-07 09:57:40|1231.5|1230.5|1232|1230.5|1232|1231.5|1231.5|1230|1529
1649325470000|2022-04-07 09:57:50|1231.5||1231.5||1231.5||1231.5||0
1649325480000|2022-04-07 09:58:00|1232|1231|1233.5|1232.5|1234|1232.5|1232|1231|985
1649325530000|2022-04-07 09:58:50|||||||||1
1649325550000|2022-04-07 09:59:10|||||||||8
1649325560000|2022-04-07 09:59:20|1233||1233.5||1233.5||1233||0
1649325570000|2022-04-07 09:59:30|||||||||5
1649325600000|2022-04-07 10:00:00|1233||1233||1233||1233||0
1649325610000|2022-04-07 10:00:10|1233.5||1233.5||1233.5||1233.5||0
1649325620000|2022-04-07 10:00:20|1233||1233.5||1233.5||1233||0
1649325660000|2022-04-07 10:01:00|||||||||46
1649325710000|2022-04-07 10:01:50|1233||1233||1233||1233||222
1649325720000|2022-04-07 10:02:00|1233.5||1233.5||1233.5||1233.5||42
1649325760000|2022-04-07 10:02:40|1234|1233|1234.5|1233.5|1234.5|1233.5|1234|1233|575
1649325780000|2022-04-07 10:03:00|1235|1234|1235|1234|1236|1234.5|1234.5|1233.5|737
1649325840000|2022-04-07 10:04:00|||||||||97
1649325860000|2022-04-07 10:04:20|1234.5|1233.5|1234.5|1233.5|1234.5|1234|1234|1233.5|549
1649325880000|2022-04-07 10:04:40|||||||||254
1649325890000|2022-04-07 10:04:50|1234|1233|1233.5|1232|1234|1233|1233.5|1232|2309
1649325900000|2022-04-07 10:05:00||1232.5||1232.5||1232.5||1232.5|0
1649325940000|2022-04-07 10:05:40|1233|1232|1233|1232.5|1233.5|1232.5|1233|1232|208
1649325950000|2022-04-07 10:05:50||1232||1232||1232||1232|0
1649325980000|2022-04-07 10:06:20||1232.5||1232.5||1232.5||1232.5|462
1649326000000|2022-04-07 10:06:40|||||||||224
1649326060000|2022-04-07 10:07:40||1232||1232||1232||1232|1953
1649326070000|2022-04-07 10:07:50|1232.5|1231.5|1232|1231|1232.5|1231.5|1232|1231|1901
1649326100000|2022-04-07 10:08:20|1231.5|1230.5|1231|1230|1231.5|1231|1231|1230|1333
1649326130000|2022-04-07 10:08:50|1231.5|1230.5|1231.5|1230|1231.5|1231|1231.5|1230|134
1649326190000|2022-04-07 10:09:50|||||||||220
1649326200000|2022-04-07 10:10:00|1231||1231||1231||1231||0
1649326290000|2022-04-07 10:11:30|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230|349
1649326300000|2022-04-07 10:11:40||1230||1230||1230||1230|0
1649326320000|2022-04-07 10:12:00||1230.5||1230.5||1230.5||1230.5|0
1649326340000|2022-04-07 10:12:20|1231||1231||1231||1231||0
1649326380000|2022-04-07 10:13:00|||||||||232
1649326480000|2022-04-07 10:14:40|1231.5||1231.5||1231.5||1231.5||172
1649326500000|2022-04-07 10:15:00||1231||1230.5||1231||1230.5|0
1649326510000|2022-04-07 10:15:10|1232|1231|1232.5|1231.5|1232.5|1232|1232|1231|477
1649326530000|2022-04-07 10:15:30|1233|1232|1233|1232|1233|1232|1233|1232|374
1649326560000|2022-04-07 10:16:00|||||||||4
1649326650000|2022-04-07 10:17:30|1232.5||1232.5||1232.5||1232.5||4
1649326660000|2022-04-07 10:17:40|1233|1232.5|1233|1232|1233|1232.5|1233|1232|400
1649326710000|2022-04-07 10:18:30|||||||||40
1649326740000|2022-04-07 10:19:00|1232.5|1231.5|1232.5|1232|1232.5|1232|1232.5|1231.5|708
1649326750000|2022-04-07 10:19:10|1233|1232.5|1234|1233|1234.5|1233.5|1233|1232.5|1404
1649326760000|2022-04-07 10:19:20|||||||||8
1649326800000|2022-04-07 10:20:00|1233.5|1232.5|1233|1231.5|1234|1232.5|1233|1231.5|3000
1649326830000|2022-04-07 10:20:30|1232.5||1232.5||1232.5||1232.5||2
1649326900000|2022-04-07 10:21:40|1233|1232|1233|1231.5|1233|1232|1233|1231.5|131
1649326950000|2022-04-07 10:22:30|1233.5|1232|1234|1232.5|1234|1232.5|1233.5|1232|544
1649326960000|2022-04-07 10:22:40|||||||||12
1649327080000|2022-04-07 10:24:40||1233||1232.5||1233||1232.5|0
1649327100000|2022-04-07 10:25:00|1233.5|1233|1233.5|1232.5|1234|1233|1233.5|1232.5|430
1649327110000|2022-04-07 10:25:10|1234||1234||1234||1234||0
1649327130000|2022-04-07 10:25:30||1233||1233||1233||1233|0
1649327170000|2022-04-07 10:26:10||1232.5||1232.5||1232.5||1232.5|0
1649327200000|2022-04-07 10:26:40|1233.5||1233.5||1233.5||1233.5||0
1649327230000|2022-04-07 10:27:10|1234|1233|1234|1233|1234|1233|1234|1233|175
1649327250000|2022-04-07 10:27:30|||||||||161
1649327310000|2022-04-07 10:28:30|1233.5|1232.5|1234|1232.5|1234|1232.5|1233.5|1232.5|268
1649327400000|2022-04-07 10:30:00|1234.5|1233|1234.5|1233|1234.5|1233.5|1234.5|1233|343
1649327410000|2022-04-07 10:30:10|||||||||124
1649327470000|2022-04-07 10:31:10|1234|1232.5|1232.5|1231.5|1234|1233|1232.5|1231.5|3177
1649327480000|2022-04-07 10:31:20|1233|1232|1233.5|1232.5|1233.5|1232.5|1233|1231.5|462
1649327490000|2022-04-07 10:31:30|1234|1233|1234|1232.5|1234|1233|1233.5|1232.5|219
1649327510000|2022-04-07 10:31:50|1234.5|1233|1234.5|1233|1234.5|1233|1234.5|1233|0
1649327550000|2022-04-07 10:32:30||1233.5||1233.5||1233.5||1233.5|0
1649327560000|2022-04-07 10:32:40|1235|1234|1235|1234|1235|1234|1234.5|1234|226
1649327570000|2022-04-07 10:32:50|1235.5|1234.5|1235|1234|1235.5|1235|1235|1234|543
1649327580000|2022-04-07 10:33:00|1235.5||1235.5||1235.5||1235.5||4
1649327630000|2022-04-07 10:33:50|1235|1234.5|1235|1234|1236|1235|1235|1234|1728
1649327680000|2022-04-07 10:34:40|1234.5|1233.5|1235|1233.5|1235|1233.5|1234.5|1233|614
1649327690000|2022-04-07 10:34:50|||||||||222
1649327700000|2022-04-07 10:35:00|1234.5||1234||1234.5||1234||0
1649327710000|2022-04-07 10:35:10|1234.5||1234.5||1234.5||1234.5||50
1649327760000|2022-04-07 10:36:00|1235|1234|1235|1234|1235|1234|1235|1234|143
1649327770000|2022-04-07 10:36:10||1233.5||1233.5||1233.5||1233.5|0
1649327780000|2022-04-07 10:36:20||1234||1234||1234||1234|0
1649327820000|2022-04-07 10:37:00||1233.5||1233.5||1233.5||1233.5|0
1649327870000|2022-04-07 10:37:50||1234||1234||1234||1234|0
1649327910000|2022-04-07 10:38:30||1234.5||1234||1234.5||1234|203
1649328020000|2022-04-07 10:40:20|1235.5|1234.5|1235.5|1234|1235.5|1234.5|1235.5|1234|121
1649328030000|2022-04-07 10:40:30||1234.5||1234||1234.5||1234|81
1649328040000|2022-04-07 10:40:40||1234.5||1234||1234.5||1234|0
1649328070000|2022-04-07 10:41:10|1235|1234.5|1235.5|1234.5|1235.5|1234.5|1235|1234.5|430
1649328080000|2022-04-07 10:41:20|1236|1235|1235.5|1234|1236|1235.5|1235|1234|1781
1649328130000|2022-04-07 10:42:10|1235||1235||1235||1235||0
1649328160000|2022-04-07 10:42:40|1235.5|1234.5|1236.5|1235.5|1236.5|1236|1235.5|1234.5|922
1649328210000|2022-04-07 10:43:30|1236|1235|1235.5|1234|1236|1235|1235.5|1234|1480
1649328220000|2022-04-07 10:43:40|1235||1235||1235||1235||38
1649328230000|2022-04-07 10:43:50|1235.5||1235.5||1235.5||1235.5||0
1649328310000|2022-04-07 10:45:10|1235||1235||1235||1234.5||664
1649328320000|2022-04-07 10:45:20|1234.5||1234.5||1234.5||1234.5||375
1649328460000|2022-04-07 10:47:40|1235|1233.5|1234.5|1233.5|1235|1233.5|1234.5|1233.5|642
1649328540000|2022-04-07 10:49:00|1235|1234|1235|1233.5|1235|1234.5|1235|1233.5|672
1649328650000|2022-04-07 10:50:50|||||||||1220
1649328720000|2022-04-07 10:52:00|1234.5|1233|1232.5|1231.5|1234.5|1233|1232.5|1231.5|1622
1649328740000|2022-04-07 10:52:20|1233|1232|1233.5|1232|1233.5|1232.5|1233|1232|1180
1649328750000|2022-04-07 10:52:30|1233|1232.5|1233.5|1232.5|1233.5|1232.5|1233|1232.5|121
1649328810000|2022-04-07 10:53:30|1234|1233|1234|1233|1234|1233.5|1234|1233|234
1649328820000|2022-04-07 10:53:40|1233.5|1232.5|1234|1232.5|1234|1232.5|1233.5|1232.5|929
1649328840000|2022-04-07 10:54:00|||||||||1212
1649328910000|2022-04-07 10:55:10|1233.5||1233.5||1234||1233.5||1667
1649329000000|2022-04-07 10:56:40|1233||1233||1233.5||1233||108
1649329010000|2022-04-07 10:56:50||1232||1232||1232.5||1232|170
1649329040000|2022-04-07 10:57:20|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|1232.5|1231.5|474
1649329050000|2022-04-07 10:57:30|1232|1231|1232|1231|1232|1231|1231.5|1231|288
1649329200000|2022-04-07 11:00:00|1231.5||1232||1232||1231.5||0
1649329330000|2022-04-07 11:02:10|||||||||362
1649329350000|2022-04-07 11:02:30|1231.5|1230.5|1233|1231|1233|1231.5|1231.5|1230.5|665
1649329360000|2022-04-07 11:02:40|1232.5|1230.5|1232.5|1230.5|1233|1230.5|1232|1230.5|192
1649329420000|2022-04-07 11:03:40|||||||||140
1649329440000|2022-04-07 11:04:00|1232|1231|1231.5|1230.5|1232|1231.5|1231|1230.5|1597
1649329450000|2022-04-07 11:04:10|1231||1231.5||1232||1231||292
1649329480000|2022-04-07 11:04:40|1231|1230|1231|1230|1231|1230.5|1231|1230|614
1649329490000|2022-04-07 11:04:50|1230.5|1229.5|1230.5|1229|1230.5|1229.5|1230|1228.5|141
1649329500000|2022-04-07 11:05:00|1230||1230.5||1230.5||1230||0
1649329540000|2022-04-07 11:05:40|1230|1228.5|1229|1228|1230|1228.5|1229|1228|269
1649329560000|2022-04-07 11:06:00|||||||||814
1649329570000|2022-04-07 11:06:10|1228.5|1227.5|1227.5|1226|1228.5|1227.5|1227.5|1226|309
1649329600000|2022-04-07 11:06:40|1227|1225.5|1227|1225.5|1227|1225.5|1227|1225.5|0
1649329620000|2022-04-07 11:07:00|1226.5|1225|1227.5|1226|1227.5|1226.5|1226.5|1225|156
1649329670000|2022-04-07 11:07:50|1228|1226.5|1228.5|1227.5|1229|1228.5|1228|1226.5|1911
1649329680000|2022-04-07 11:08:00|||||||||21
1649329690000|2022-04-07 11:08:10|1229|1228|1233.5|1232.5|1234|1233.5|1229|1228|4854
1649329700000|2022-04-07 11:08:20|1234|1233.5|1234|1233|1234|1233.5|1233|1232|2196
1649329710000|2022-04-07 11:08:30|1234.5|1233.5|1236.5|1235|1237.5|1237|1234.5|1233.5|2367
1649329720000|2022-04-07 11:08:40|1237|1235.5|1237.5|1236.5|1237.5|1236.5|1236.5|1235|2550
1649329730000|2022-04-07 11:08:50|1236.5|1237|1237.5|1236|1237.5|1237|1236.5|1236|491
1649329740000|2022-04-07 11:09:00|1237|1235.5|1237.5|1235.5|1238.5|1237.5|1236|1235|1281
1649329750000|2022-04-07 11:09:10|1237|1235|1236.5|1235|1237|1235.5|1236.5|1235|0
1649329760000|2022-04-07 11:09:20|1235.5|1234.5|1235.5|1233.5|1236|1235|1235|1233|891
1649329780000|2022-04-07 11:09:40|1234.5|1233|1235|1233|1236|1235|1231.5|1230|4147
1649329790000|2022-04-07 11:09:50|1234.5|1232.5|1235|1233.5|1235|1234|1234.5|1232.5|257
1649329800000|2022-04-07 11:10:00|1234.5|1233|1233.5|1232|1234.5|1233|1233.5|1231.5|189
1649329810000|2022-04-07 11:10:10|1233|1231.5|1231|1230|1233.5|1231.5|1231|1229.5|939
1649329820000|2022-04-07 11:10:20|1230.5|1229.5|1230|1229|1231|1229.5|1230|1229|101
1649329830000|2022-04-07 11:10:30|1229.5|1228.5|1229.5|1228|1229.5|1229|1229.5|1228|141
1649329840000|2022-04-07 11:10:40|1229|1227.5|1228.5|1226.5|1229|1227.5|1228.5|1226|0
1649329850000|2022-04-07 11:10:50|1228||1228||1228||1227.5||0
1649329860000|2022-04-07 11:11:00|1227.5|1226|1229.5|1228|1229.5|1228|1227.5|1226|352
1649329870000|2022-04-07 11:11:10|1230|1227.5|1229.5|1227.5|1230|1228|1229.5|1227.5|0
1649329890000|2022-04-07 11:11:30|1228.5|1227|1228.5|1227|1228.5|1227|1228.5|1227|0
1649329900000|2022-04-07 11:11:40|1229.5|1227.5|1228.5|1227|1229.5|1227.5|1228.5|1227|0
1649329910000|2022-04-07 11:11:50|1229.5|1227.5|1230|1228.5|1230|1228.5|1229.5|1227.5|155
1649329920000|2022-04-07 11:12:00|1230.5|1229|1231|1229|1231|1229.5|1230.5|1229|426
1649329930000|2022-04-07 11:12:10|1230|1229.5|1230|1229|1230|1229.5|1230|1229|0
1649329980000|2022-04-07 11:13:00|1230.5||1230.5||1231||1230.5||59
1649330010000|2022-04-07 11:13:30|1230|1228.5|1228.5|1227|1230.5|1228.5|1228.5|1227|962
1649330070000|2022-04-07 11:14:30|1229|1228|1229.5|1229|1229.5|1229|1229|1228|819
1649330090000|2022-04-07 11:14:50|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1230.5|1229|8
1649330120000|2022-04-07 11:15:20|1230|1228.5|1230.5|1228|1230.5|1228.5|1230|1228|789
1649330130000|2022-04-07 11:15:30|1230||1230||1230.5||1230||0
1649330140000|2022-04-07 11:15:40|1229.5||1230||1230||1229.5||0
1649330220000|2022-04-07 11:17:00|1229.5||1229.5||1229.5||1229.5||5
1649330240000|2022-04-07 11:17:20||1228.5||1228.5||1228.5||1228.5|0
1649330250000|2022-04-07 11:17:30|1230.5|1229|1230.5|1229|1230.5|1229|1230.5|1229|199
1649330280000|2022-04-07 11:18:00|1229.5|1228|1229|1228|1229.5|1228|1229|1228|406
1649330290000|2022-04-07 11:18:10|||||||||1
1649330340000|2022-04-07 11:19:00|1228.5|1227|1228.5|1227|1228.5|1227|1228.5|1227|36
1649330360000|2022-04-07 11:19:20|||||||||320
1649330460000|2022-04-07 11:21:00|1228||1228.5||1228.5||1228||0
1649330480000|2022-04-07 11:21:20||1227.5||1227||1227.5||1227|0
1649330510000|2022-04-07 11:21:50||1227.5||1227.5||1227.5||1227.5|0
1649330520000|2022-04-07 11:22:00||1227||1227||1227||1227|135
1649330550000|2022-04-07 11:22:30|1228||1228.5||1228.5||1228||122
1649330640000|2022-04-07 11:24:00|1228|1226.5|1228|1226.5|1228|1226.5|1227.5|1226.5|199
1649330680000|2022-04-07 11:24:40|1227.5|1226|1226.5|1225|1227.5|1226|1226.5|1225|468
1649330700000|2022-04-07 11:25:00|1226||1226.5||1226.5||1226||0
1649330710000|2022-04-07 11:25:10|1226||1226||1226||1226||0
1649330720000|2022-04-07 11:25:20||1224.5||1224.5||1224.5||1224.5|0
1649330740000|2022-04-07 11:25:40|1225.5||1226||1226||1225.5||0
1649330800000|2022-04-07 11:26:40|1225.5||1225.5||1225.5||1225.5||0
1649330870000|2022-04-07 11:27:50|1226|1225|1226|1224.5|1226.5|1225.5|1226|1224.5|819
1649330930000|2022-04-07 11:28:50|||||||||23
1649330950000|2022-04-07 11:29:10|1225.5||1226||1226||1225.5||0
1649331040000|2022-04-07 11:30:40|1225.5||1226||1226||1225.5||0
1649331090000|2022-04-07 11:31:30|1225.5||1226||1226||1225.5||0
1649331180000|2022-04-07 11:33:00|1225.5||1226||1226||1225.5||0
1649331190000|2022-04-07 11:33:10|1225.5|1224|1225|1224|1225.5|1224|1225|1224|342
1649331230000|2022-04-07 11:33:50|1225.5|1224.5|1225.5|1224|1225.5|1225|1225|1224|505
1649331250000|2022-04-07 11:34:10|1225||1225||1225||1225||0
1649331270000|2022-04-07 11:34:30|1224.5|1223.5|1224.5|1223.5|1225|1223.5|1224.5|1223|207
1649331280000|2022-04-07 11:34:40|1225||1225||1225||1225||0
1649331290000|2022-04-07 11:34:50|1224.5||1224.5||1224.5||1224.5||0
1649331300000|2022-04-07 11:35:00|1225||1224.5||1225||1224.5||0
1649331330000|2022-04-07 11:35:30|1224|1223|1223.5|1222.5|1224|1223|1223.5|1222.5|385
1649331370000|2022-04-07 11:36:10|1223|1222|1223|1221.5|1223|1222|1222.5|1221.5|262
1649331550000|2022-04-07 11:39:10|1223.5|1222.5|1225|1223.5|1225.5|1224.5|1223.5|1222.5|3221
1649331560000|2022-04-07 11:39:20|1224.5|1223|1225|1223.5|1225|1223.5|1224.5|1223|0
1649331590000|2022-04-07 11:39:50|1224.5||1225||1225||1224.5||0
1649331600000|2022-04-07 11:40:00|1225.5|1224|1225.5|1224.5|1225.5|1224.5|1225.5|1224|344
1649331620000|2022-04-07 11:40:20|1226|1225|1226|1225|1226|1225|1226|1224.5|22
1649331650000|2022-04-07 11:40:50|1225.5|1224.5|1226|1225|1226|1225|1225.5|1224.5|95
1649331660000|2022-04-07 11:41:00|1226.5|1225.5|1226.5|1226|1226.5|1226|1226.5|1225.5|187
1649331670000|2022-04-07 11:41:10||1225.5||1225.5||1225.5||1225.5|79
1649331680000|2022-04-07 11:41:20|1226|1225|1226|1225|1226|1225|1226|1225|608
1649331770000|2022-04-07 11:42:50|1227|1225.5|1225.5|1224.5|1227|1226|1225|1224.5|3225
1649331910000|2022-04-07 11:45:10|1225||1225.5||1225.5||1225||0
1649331940000|2022-04-07 11:45:40|1225|1224|1224|1223.5|1225|1224|1224|1223|1671
1649331960000|2022-04-07 11:46:00||1223||1223||1223||1223|64
1649331980000|2022-04-07 11:46:20|||||||||4
1649332010000|2022-04-07 11:46:50|1223.5|1222.5|1224|1223|1224|1223|1223.5|1222.5|861
1649332020000|2022-04-07 11:47:00|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|575
1649332030000|2022-04-07 11:47:10||1224||1224||1224||1224|0
1649332040000|2022-04-07 11:47:20||1223.5||1223||1223.5||1223|118
1649332050000|2022-04-07 11:47:30||1223.5||1223||1223.5||1223|0
1649332060000|2022-04-07 11:47:40|1224||1224||1224||1224||0
1649332080000|2022-04-07 11:48:00|||||||||146
1649332140000|2022-04-07 11:49:00|||||||||1300
1649332150000|2022-04-07 11:49:10|1224.5||1224.5||1224.5||1224.5||0
1649332190000|2022-04-07 11:49:50||1223.5||1223.5||1223.5||1223.5|0
1649332210000|2022-04-07 11:50:10|1225|1224|1225|1224.5|1225|1224.5|1225|1224|562
1649332220000|2022-04-07 11:50:20|||||||||135
1649332230000|2022-04-07 11:50:30|1225.5||1225.5||1225.5||1225.5||154
1649332310000|2022-04-07 11:51:50|1226|1225|1226.5|1225.5|1226.5|1225.5|1226|1225|803
1649332320000|2022-04-07 11:52:00||1226||1225.5||1226||1225.5|12
1649332380000|2022-04-07 11:53:00|||||||||249
1649332520000|2022-04-07 11:55:20|||||||||24
1649332610000|2022-04-07 11:56:50||1226||1225.5||1226||1225.5|250
1649332760000|2022-04-07 11:59:20|1226|1225|1223.5|1222.5|1226|1225|1223.5|1222.5|2504
1649332800000|2022-04-07 12:00:00|1224|1223|1224|1223|1224|1223|1224|1223|433
1649332810000|2022-04-07 12:00:10||1222.5||1222.5||1222.5||1222.5|0
1649332830000|2022-04-07 12:00:30|1223.5||1224||1224||1223.5||0
1649332880000|2022-04-07 12:01:20|1223.5||1223||1223.5||1223||12
1649332930000|2022-04-07 12:02:10||1222||1222||1222.5||1222|358
1649332960000|2022-04-07 12:02:40|||||||||12
1649333130000|2022-04-07 12:05:30|1223.5|1222.5|1224|1223|1224|1223|1223.5|1222.5|1122
1649333140000|2022-04-07 12:05:40|1225|1223.5|1224.5|1223.5|1225.5|1224|1224.5|1223.5|578
1649333160000|2022-04-07 12:06:00|||||||||170
1649333220000|2022-04-07 12:07:00|||||||||1636
1649333230000|2022-04-07 12:07:10|1224|1223|1224.5|1223.5|1224.5|1223.5|1224|1223|159
1649333280000|2022-04-07 12:08:00|||||||||455
1649333300000|2022-04-07 12:08:20|1224|1223|1222.5|1221.5|1224|1223|1222.5|1221.5|2293
1649333320000|2022-04-07 12:08:40|||||||||1627
1649333330000|2022-04-07 12:08:50|1223|1222|1223.5|1222|1224|1222.5|1223|1222|503
1649333380000|2022-04-07 12:09:40|||||||||80
1649333460000|2022-04-07 12:11:00||1222.5||1222.5||1222.5||1222.5|0
1649333470000|2022-04-07 12:11:10||1222||1222.5||1222.5||1222|0
1649333490000|2022-04-07 12:11:30|1224|1223|1224|1223|1224|1223.5|1224|1223|661
1649333500000|2022-04-07 12:11:40|1224.5|1223.5|1224.5|1223.5|1224.5|1224|1224.5|1223.5|451
1649333510000|2022-04-07 12:11:50|1224||1224||1224||1224||800
1649333540000|2022-04-07 12:12:20||1223||1223||1223||1223|608
1649333550000|2022-04-07 12:12:30|1223.5||1223.5||1224||1223.5||93
1649333560000|2022-04-07 12:12:40|||||||||15
1649333620000|2022-04-07 12:13:40|||||||||25
1649333670000|2022-04-07 12:14:30||1222.5||1222.5||1222.5||1222.5|53
1649333690000|2022-04-07 12:14:50|1223||1223.5||1223.5||1223||150
1649333700000|2022-04-07 12:15:00|1223||1223.5||1223.5||1223||0
1649333790000|2022-04-07 12:16:30|1223|1222|1222|1221|1223|1222|1222|1221|583
1649333800000|2022-04-07 12:16:40|1222.5|1221.5|1223|1221.5|1223|1222.5|1222.5|1221.5|1027
1649333810000|2022-04-07 12:16:50|1223.5|1222|1223.5|1223|1223.5|1223|1223.5|1222|211
1649333820000|2022-04-07 12:17:00||1222.5||1222.5||1222.5||1222.5|34
1649333860000|2022-04-07 12:17:40|||||||||249
1649333950000|2022-04-07 12:19:10|||||||||700
1649333960000|2022-04-07 12:19:20|1223|1222|1223|1222.5|1223|1222.5|1222.5|1221.5|1487
1649333970000|2022-04-07 12:19:30|||||||||292
1649334010000|2022-04-07 12:20:10|||||||||41
1649334150000|2022-04-07 12:22:30||1222||1222.5||1222.5||1222|953
1649334170000|2022-04-07 12:22:50|||||||||204
1649334200000|2022-04-07 12:23:20|||||||||165
1649334290000|2022-04-07 12:24:50|||||||||14
1649334320000|2022-04-07 12:25:20||1222||1222||1222||1222|105
1649334330000|2022-04-07 12:25:30|||||||||47
1649334340000|2022-04-07 12:25:40|||||||||268
1649334380000|2022-04-07 12:26:20|1222.5|1222.5|1223.5|1222.5|1223.5|1222.5|1222.5|1222.5|721
1649334460000|2022-04-07 12:27:40|1223|1222|1223|1222|1223|1222.5|1222.5|1222|434
1649334610000|2022-04-07 12:30:10|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|275
1649334680000|2022-04-07 12:31:20|1222|1221|1222|1221|1222|1221|1222|1221|236
1649334700000|2022-04-07 12:31:40|||||||||67248
1649334720000|2022-04-07 12:32:00|1221.5|1220.5|1221.5|1220.5|1221.5|1220.5|1221|1220|564
1649334760000|2022-04-07 12:32:40|1221|1220|1220|1219.5|1221|1220|1220|1219.5|168
1649334780000|2022-04-07 12:33:00|1221.5|1220|1220.5|1219.5|1221.5|1220|1220.5|1219.5|465
1649334850000|2022-04-07 12:34:10|1221|1220|1221|1220|1221|1220|1221|1220|294
1649334890000|2022-04-07 12:34:50|1222|1220.5|1222|1220.5|1222|1221|1221.5|1220.5|952
1649334930000|2022-04-07 12:35:30|1221.5||1222||1222||1221.5||0
1649334940000|2022-04-07 12:35:40|1222.5|1221|1223|1221.5|1223|1222|1222.5|1221|889
1649334950000|2022-04-07 12:35:50|||||||||175
1649334980000|2022-04-07 12:36:20|1222.5|1222|1223|1221.5|1223|1222|1221.5|1221|2603
1649334990000|2022-04-07 12:36:30|||||||||24
1649335000000|2022-04-07 12:36:40|||||||||54598
1649335020000|2022-04-07 12:37:00|1223.5|1222.5|1223.5|1222.5|1223.5|1223|1223.5|1222.5|333
1649335030000|2022-04-07 12:37:10|1223||1223||1223||1223||0
1649335060000|2022-04-07 12:37:40||1221.5||1221.5||1221.5||1221.5|379
1649335070000|2022-04-07 12:37:50|1222.5||1222.5||1222.5||1222.5||0
1649335120000|2022-04-07 12:38:40|1223|1222|1223|1222|1223|1222|1223|1222|208
1649335180000|2022-04-07 12:39:40|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|186
1649335300000|2022-04-07 12:41:40|1222|1221|1221.5|1220.5|1222|1221|1221.5|1220.5|1116
1649335310000|2022-04-07 12:41:50|1221||1221||1221||1221||0
1649335320000|2022-04-07 12:42:00||1220||1220.5||1220.5||1220|305
1649335360000|2022-04-07 12:42:40||1220||1220||1220||1220|476
1649335380000|2022-04-07 12:43:00|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|1220.5|1219.5|77
1649335390000|2022-04-07 12:43:10|1220|1219|1220|1218.5|1220.5|1219|1220|1218.5|240
1649335410000|2022-04-07 12:43:30|1219.5|1218|1218|1216.5|1219.5|1218|1218|1216.5|1691
1649335420000|2022-04-07 12:43:40|1218.5|1217.5|1220.5|1219|1220.5|1219.5|1218.5|1217|4537
1649335430000|2022-04-07 12:43:50|1220|1219.5|1220.5|1219.5|1221|1220.5|1220|1219.5|1783
1649335440000|2022-04-07 12:44:00|1221|1219|1221|1219|1221|1219|1221|1219|0
1649335450000|2022-04-07 12:44:10|1220|1219.5|1222.5|1221.5|1223|1222|1220|1219|3476
1649335460000|2022-04-07 12:44:20|1223|1222|1222|1221|1223|1222.5|1222|1220.5|2141
1649335470000|2022-04-07 12:44:30|1221.5|1221.5|1223.5|1222.5|1223.5|1222.5|1221.5|1221.5|5259
1649335480000|2022-04-07 12:44:40|1224|1222|1223|1222|1224|1222|1222.5|1222|11049
1649335510000|2022-04-07 12:45:10|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|428
1649335540000|2022-04-07 12:45:40|1222|1220.5|1221.5|1220.5|1222|1220.5|1221.5|1220|44
1649335550000|2022-04-07 12:45:50|1222|1221|1222|1221|1222.5|1221.5|1222|1221|241
1649335560000|2022-04-07 12:46:00|1221.5||1221.5||1221.5||1221.5||76
1649335570000|2022-04-07 12:46:10||1220.5||1220.5||1220.5||1220.5|0
1649335580000|2022-04-07 12:46:20|1221||1221||1221||1221||0
1649335590000|2022-04-07 12:46:30|1221.5|1221|1221.5|1221|1221.5|1221|1221.5|1221|400
1649335610000|2022-04-07 12:46:50||1220.5||1220.5||1220.5||1220.5|36
1649335640000|2022-04-07 12:47:20|1221||1221||1221||1221||0
1649335650000|2022-04-07 12:47:30|1221.5|1221|1221.5|1221|1221.5|1221|1221.5|1221|200
1649335660000|2022-04-07 12:47:40|1222|1220.5|1225|1223.5|1225|1224|1222|1220.5|7325
1649335670000|2022-04-07 12:47:50|1224.5||1224||1224.5||1224||0
1649335680000|2022-04-07 12:48:00|1223.5|1222.5|1224|1223|1224|1223.5|1223.5|1222.5|1052
1649335730000|2022-04-07 12:48:50|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|929
1649335740000|2022-04-07 12:49:00|1225|1224|1225.5|1224.5|1225.5|1224.5|1225|1223.5|1994
1649335750000|2022-04-07 12:49:10|1225|1225|1226|1225|1226|1225|1225|1224.5|2240
1649335760000|2022-04-07 12:49:20|1225.5|1224.5|1225|1223.5|1226|1224.5|1225|1223.5|523
1649335770000|2022-04-07 12:49:30||1224||1224||1224||1224|0
1649335850000|2022-04-07 12:50:50|||||||||800
1649335860000|2022-04-07 12:51:00|1224.5|1223.5|1224.5|1223|1224.5|1224|1224.5|1223|174
1649335890000|2022-04-07 12:51:30|1225|1223.5|1225|1224|1225|1224|1225|1223.5|950
1649335900000|2022-04-07 12:51:40||1223.5||1223.5||1223.5||1223.5|0
1649335970000|2022-04-07 12:52:50|1225.5|1224.5|1225.5|1224.5|1225.5|1225|1225|1224.5|535
1649336010000|2022-04-07 12:53:30|1225|1223.5|1224.5|1223.5|1225.5|1224.5|1224.5|1223.5|241
1649336030000|2022-04-07 12:53:50|1224||1224.5||1224.5||1224||68
1649336040000|2022-04-07 12:54:00|1224|1223|1223|1222|1224|1223|1223|1222|219
1649336070000|2022-04-07 12:54:30|1222|1221.5|1222.5|1221|1222.5|1222|1222|1221|6075
1649336080000|2022-04-07 12:54:40|1223|1221.5|1223.5|1222.5|1223.5|1222.5|1223|1221.5|1347
1649336090000|2022-04-07 12:54:50|1224|1223|1224|1223|1224|1223.5|1223.5|1223|706
1649336110000|2022-04-07 12:55:10||1223.5||1223.5||1223.5||1223|621
1649336120000|2022-04-07 12:55:20|1224.5||1224.5||1224.5||1224.5||14
1649336140000|2022-04-07 12:55:40|||||||||17
1649336200000|2022-04-07 12:56:40||1224||1223.5||1224||1223.5|183
1649336260000|2022-04-07 12:57:40|||||||||92
1649336280000|2022-04-07 12:58:00|1225|1224|1225.5|1224|1225.5|1224|1225|1223.5|474
1649336320000|2022-04-07 12:58:40|1226|1224.5|1226|1224.5|1226|1225|1226|1224|1477
1649336410000|2022-04-07 13:00:10|||||||||404
1649336460000|2022-04-07 13:01:00|1226.5|1225|1226.5|1225.5|1227|1226.5|1226.5|1225|1045
1649336470000|2022-04-07 13:01:10|1226|1225|1226|1225|1226.5|1225|1226|1225|499
1649336480000|2022-04-07 13:01:20|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|3
1649336490000|2022-04-07 13:01:30|1227|1226|1226.5|1226|1227|1226|1226.5|1226|95
1649336500000|2022-04-07 13:01:40|1227|1226.5|1227.5|1226|1227.5|1227|1227|1226|430
1649336590000|2022-04-07 13:03:10|1227|1225.5|1226.5|1225.5|1227|1225.5|1226.5|1225.5|40492
1649336610000|2022-04-07 13:03:30|1226|1225|1226|1225|1226|1225.5|1226|1225|319
1649336700000|2022-04-07 13:05:00|1225.5|1224.5|1225|1223.5|1225.5|1224.5|1224.5|1223.5|1309
1649336710000|2022-04-07 13:05:10|||||||||89
1649336720000|2022-04-07 13:05:20|1224.5||1225||1225||1224.5||0
1649336900000|2022-04-07 13:08:20|1224.5||1225||1225||1224.5||0
1649336940000|2022-04-07 13:09:00|||||||||3379
1649337000000|2022-04-07 13:10:00|1224.5||1224.5||1224.5||1224.5||1
1649337020000|2022-04-07 13:10:20|||||||||100
1649337030000|2022-04-07 13:10:30|1224|1223|1224.5|1223.5|1224.5|1223.5|1224|1223|1529
1649337060000|2022-04-07 13:11:00|1225|1224|1225.5|1224.5|1225.5|1224.5|1225|1224|717
1649337140000|2022-04-07 13:12:20|1226|1225|1226|1225|1226|1225.5|1226|1225|1897
1649337160000|2022-04-07 13:12:40|1225.5|1224.5|1226|1224.5|1226|1224.5|1225.5|1224.5|2209
1649337170000|2022-04-07 13:12:50|1226.5|1225|1226.5|1225.5|1226.5|1225.5|1226.5|1225|1574
1649337180000|2022-04-07 13:13:00|1227|1225|1228.5|1227|1228.5|1227.5|1227|1225|1858
1649337190000|2022-04-07 13:13:10|||||||||589
1649337200000|2022-04-07 13:13:20|1228||1228||1228||1228||0
1649337210000|2022-04-07 13:13:30|1228.5|1227.5|1229|1227.5|1229|1228|1228.5|1227.5|1462
1649337220000|2022-04-07 13:13:40|1229.5|1228|1230|1229|1230|1229|1229.5|1228|485
1649337230000|2022-04-07 13:13:50||1229.5||1229||1229.5||1229|1239
1649337240000|2022-04-07 13:14:00|1229.5|1229.5|1230|1229|1230.5|1230|1229.5|1229|5632
1649337280000|2022-04-07 13:14:40|||||||||19
1649337290000|2022-04-07 13:14:50|||||||||30
1649337310000|2022-04-07 13:15:10|1229|1228.5|1229|1227.5|1229.5|1228.5|1229|1227.5|752
1649337320000|2022-04-07 13:15:20|1228.5|1227|1228|1227|1228.5|1227|1228|1227|313
1649337340000|2022-04-07 13:15:40|1227.5|1226.5|1228|1226.5|1228|1226.5|1227.5|1226.5|18
1649337370000|2022-04-07 13:16:10|1227.5||1227.5||1227.5||1227.5||9
1649337510000|2022-04-07 13:18:30|||||||||46948
1649337520000|2022-04-07 13:18:40|1227||1227||1227||1227||0
1649337560000|2022-04-07 13:19:20|1227.5|1226|1227.5|1226|1227.5|1226|1227|1226|740
1649337680000|2022-04-07 13:21:20|1227|1225.5|1226|1225|1227|1225.5|1226|1225|804
1649337730000|2022-04-07 13:22:10|1226.5|1225.5|1224.5|1223.5|1226.5|1225.5|1224.5|1223.5|4164
1649337780000|2022-04-07 13:23:00|1224|1223|1223.5|1222.5|1224|1223|1223|1222|1272
1649337790000|2022-04-07 13:23:10|1223|1222|1223.5|1222|1223.5|1222|1223|1222|248
1649337820000|2022-04-07 13:23:40|1223||1223||1223||1223||0
1649337890000|2022-04-07 13:24:50|||||||||3
1649337900000|2022-04-07 13:25:00|1222.5||1223||1223||1222.5||180
1649337910000|2022-04-07 13:25:10|||||||||586
1649337930000|2022-04-07 13:25:30|||||||||1358
1649337970000|2022-04-07 13:26:10|1223.5|1223|1225|1224|1225|1224|1223.5|1222.5|2424
1649338010000|2022-04-07 13:26:50|1225.5|1224.5|1225.5|1224|1225.5|1224.5|1225.5|1224|155
1649338030000|2022-04-07 13:27:10||1224.5||1224.5||1224.5||1224.5|0
1649338040000|2022-04-07 13:27:20|1226.5|1225|1226.5|1225|1226.5|1226|1226|1224.5|2484
1649338050000|2022-04-07 13:27:30|1227|1225.5|1227|1225.5|1227|1226|1227|1225.5|288
1649338080000|2022-04-07 13:28:00|1227.5|1226|1227.5|1226.5|1228|1226.5|1227|1226|3203
1649338100000|2022-04-07 13:28:20|1227|1226|1223.5|1222.5|1227.5|1226|1223|1222|4688
1649338110000|2022-04-07 13:28:30|||||||||117
1649338140000|2022-04-07 13:29:00|1224|1223|1224|1223|1224|1223|1224|1222.5|268
1649338150000|2022-04-07 13:29:10|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|1223.5|1222.5|304
1649338170000|2022-04-07 13:29:30|||||||||17
1649338220000|2022-04-07 13:30:20|1223|1222|1223.5|1222|1223.5|1222|1223|1222|1274
1649338240000|2022-04-07 13:30:40|||||||||4
1649338250000|2022-04-07 13:30:50|1224|1222.5|1224.5|1223.5|1224.5|1223.5|1224|1222.5|1191
1649338300000|2022-04-07 13:31:40|1224|1223|1224|1223|1224|1223|1224|1223|459
1649338330000|2022-04-07 13:32:10|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224|1223.5|1002
1649338340000|2022-04-07 13:32:20||1223||1223||1223||1223|0
1649338360000|2022-04-07 13:32:40||1223.5||1223.5||1223.5||1223.5|0
1649338380000|2022-04-07 13:33:00|1225|1224|1225.5|1225|1225.5|1225|1225|1224|864
1649338390000|2022-04-07 13:33:10|1226|1224.5|1226.5|1225.5|1226.5|1225.5|1226|1224.5|108
1649338400000|2022-04-07 13:33:20|1227.5|1226|1227.5|1226.5|1228|1226.5|1227.5|1226|215
1649338420000|2022-04-07 13:33:40|1227|1226|1227|1226|1227|1226.5|1227|1225.5|161
1649338440000|2022-04-07 13:34:00|1227.5|1226.5|1228.5|1227|1228.5|1227.5|1227|1226.5|1339
1649338450000|2022-04-07 13:34:10|1228||1228||1228.5||1228||0
1649338460000|2022-04-07 13:34:20|1228.5|1227.5|1230.5|1228.5|1230.5|1228.5|1228.5|1227.5|517
1649338470000|2022-04-07 13:34:30|1231|1229|1231|1229.5|1231|1229.5|1231|1229|23
1649338490000|2022-04-07 13:34:50|1231.5|1230|1231|1230|1232|1231|1231|1229.5|914
1649338500000|2022-04-07 13:35:00|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|862
1649338510000|2022-04-07 13:35:10|1230|1228.5|1230.5|1229|1230.5|1229.5|1229.5|1228.5|811
1649338530000|2022-04-07 13:35:30||1228.5||1228.5||1229||1228.5|151
1649338540000|2022-04-07 13:35:40|1230|1228|1229.5|1228|1230|1228|1229|1228|1356
1649338550000|2022-04-07 13:35:50|1230|1228.5|1232|1230.5|1232|1230.5|1230|1228.5|792
1649338570000|2022-04-07 13:36:10||1231||1231||1231||1231|0
1649338610000|2022-04-07 13:36:50|1231.5|1230.5|1230.5|1229|1232.5|1230.5|1230|1229|1427
1649338640000|2022-04-07 13:37:20|1231|1229.5|1232|1230.5|1232|1230.5|1231|1229.5|962
1649338650000|2022-04-07 13:37:30|1231.5|1231|1232|1231|1232|1231|1231.5|1230.5|136
1649338660000|2022-04-07 13:37:40|1232.5|1231.5|1232.5|1231|1232.5|1231.5|1232.5|1231|51
1649338700000|2022-04-07 13:38:20|1232|1230.5|1231|1229.5|1232|1230.5|1231|1229.5|1778
1649338790000|2022-04-07 13:39:50|1230.5|1229|1229.5|1228.5|1230.5|1229|1229.5|1228.5|1321
1649338800000|2022-04-07 13:40:00|1230.5|1229|1230.5|1229|1231|1229.5|1230.5|1229|446
1649338820000|2022-04-07 13:40:20|1230|1228.5|1229|1227.5|1230|1228.5|1229|1227.5|3019
1649338840000|2022-04-07 13:40:40|1228.5||1228.5||1228.5||1228.5||204
1649338860000|2022-04-07 13:41:00|1229||1229||1229||1229||0
1649338870000|2022-04-07 13:41:10||1228||1227.5||1228||1227.5|97
1649338880000|2022-04-07 13:41:20||1228||1228||1228||1228|0
1649338890000|2022-04-07 13:41:30|1229.5|1228.5|1231|1229.5|1231|1229.5|1229.5|1228.5|1267
1649338950000|2022-04-07 13:42:30|||||||||426
1649338970000|2022-04-07 13:42:50|1231.5|1230|1231.5|1230|1231.5|1230.5|1231.5|1230|313
1649338980000|2022-04-07 13:43:00|1231|1230.5|1230|1229|1231|1230.5|1230|1229|547
1649339000000|2022-04-07 13:43:20|1229.5|1228.5|1229|1228|1230|1228.5|1228|1227.5|3876
1649339010000|2022-04-07 13:43:30|1228.5|1227.5|1228.5|1227|1229|1227.5|1227.5|1227|2013
1649339020000|2022-04-07 13:43:40|1228||1228||1228.5||1228||0
1649339030000|2022-04-07 13:43:50|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|90
1649339040000|2022-04-07 13:44:00||1226||1226||1226||1226|0
1649339060000|2022-04-07 13:44:20|1227|1226.5|1227|1226|1227|1226.5|1227|1226|191
1649339080000|2022-04-07 13:44:40|1226.5|1225.5|1226.5|1225|1227|1225.5|1226.5|1225|477
1649339100000|2022-04-07 13:45:00|1227|1225.5|1227|1226|1227|1226|1227|1225.5|1419
1649339110000|2022-04-07 13:45:10|||||||||91
1649339120000|2022-04-07 13:45:20|1226.5|1225.5|1227|1225.5|1227|1225.5|1226.5|1225|1602
1649339130000|2022-04-07 13:45:30|1227.5|1226|1229|1227.5|1229|1228|1227.5|1225.5|2569
1649339140000|2022-04-07 13:45:40|1228.5|1228|1230|1229|1231|1229.5|1228.5|1227.5|3370
1649339150000|2022-04-07 13:45:50|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1229.5|1229|1138
1649339160000|2022-04-07 13:46:00|1230|1229|1230.5|1229.5|1230.5|1229.5|1230|1229|630
1649339170000|2022-04-07 13:46:10|1230|1229|1230.5|1229.5|1230.5|1229.5|1230|1229|867
1649339210000|2022-04-07 13:46:50|1231.5|1230|1231.5|1230.5|1231.5|1230.5|1231|1230|429
1649339230000|2022-04-07 13:47:10|1231|1230|1230|1229.5|1231|1230|1230|1229.5|1208
1649339240000|2022-04-07 13:47:20|1230.5||1230.5||1230.5||1230.5||235
1649339280000|2022-04-07 13:48:00|||||||||204
1649339290000|2022-04-07 13:48:10|1231|1230|1231|1230|1231|1230|1231|1229.5|415
1649339330000|2022-04-07 13:48:50|||||||||1
1649339350000|2022-04-07 13:49:10|||||||||26
1649339360000|2022-04-07 13:49:20|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|205
1649339370000|2022-04-07 13:49:30|1231|1230|1232|1231|1233.5|1232|1228|1227|11645
1649339380000|2022-04-07 13:49:40|1232.5|1231.5|1233|1232|1233.5|1232|1231.5|1231|2431
1649339390000|2022-04-07 13:49:50|1232.5|1232.5|1233|1232|1233.5|1232.5|1232.5|1232|3253
1649339410000|2022-04-07 13:50:10|1232.5|1231.5|1232.5|1231.5|1233|1232|1232.5|1231.5|2374
1649339420000|2022-04-07 13:50:20|1233|1232|1233|1232|1233|1232.5|1232.5|1231.5|1579
1649339480000|2022-04-07 13:51:20|||||||||5
1649339530000|2022-04-07 13:52:10|||||||||27
1649339550000|2022-04-07 13:52:30|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|526
1649339590000|2022-04-07 13:53:10|1234|1233|1234.5|1233.5|1235|1234.5|1234|1233|5727
1649339600000|2022-04-07 13:53:20|1235|1234|1234|1233|1235|1234.5|1233.5|1233|2214
1649339620000|2022-04-07 13:53:40|1234.5|1233.5|1235|1234.5|1235|1234.5|1234|1233.5|893
1649339640000|2022-04-07 13:54:00|1235.5|1235|1236|1235|1236.5|1235|1235|1234.5|1578
1649339650000|2022-04-07 13:54:10|1236.5|1235.5|1237|1236|1237|1236.5|1236.5|1235.5|2516
1649339660000|2022-04-07 13:54:20|1238|1236.5|1238|1237.5|1238|1237.5|1238|1236.5|690
1649339670000|2022-04-07 13:54:30|1237.5|1237|1238.5|1237.5|1238.5|1237.5|1237.5|1237|2197
1649339730000|2022-04-07 13:55:30||1238||1238||1238||1238|0
1649339740000|2022-04-07 13:55:40|1239|1238.5|1238.5|1237.5|1239.5|1238.5|1238.5|1237.5|1396
1649339810000|2022-04-07 13:56:50|1238|1237|1238|1237|1238|1237.5|1238|1237|2438
1649339820000|2022-04-07 13:57:00|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|33
1649339830000|2022-04-07 13:57:10|1238|1237|1237|1235.5|1238.5|1237|1237|1235.5|1986
1649339840000|2022-04-07 13:57:20|1236||1237||1237||1236||337
1649339880000|2022-04-07 13:58:00|1237.5|1236|1238|1236.5|1238|1237|1237.5|1236|1466
1649339890000|2022-04-07 13:58:10|1237.5||1237.5||1237.5||1237.5||1
1649339900000|2022-04-07 13:58:20|||||||||477
1649339930000|2022-04-07 13:58:50|1238|1237|1238|1237|1238|1237|1238|1237|69
1649339950000|2022-04-07 13:59:10|1237.5|1236.5|1237.5|1236.5|1238|1236.5|1237.5|1236.5|664
1649340010000|2022-04-07 14:00:10|1237|1236|1237|1235.5|1237.5|1236|1236|1235|3006
1649340020000|2022-04-07 14:00:20|1237.5|1236|1237|1235.5|1237.5|1236|1237|1235.5|0
1649340040000|2022-04-07 14:00:40||1236||1235.5||1236||1235.5|0
1649340050000|2022-04-07 14:00:50|1237.5|1236|1238.5|1237.5|1238.5|1238|1237.5|1236|1437
1649340090000|2022-04-07 14:01:30|1239|1238.5|1240|1239|1241|1239.5|1239|1238.5|1495
1649340110000|2022-04-07 14:01:50|1239.5|1239.5|1240|1239|1240|1239.5|1239.5|1238.5|1505
1649340120000|2022-04-07 14:02:00|||||||||202
1649340150000|2022-04-07 14:02:30|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|1240.5|1239|571
1649340160000|2022-04-07 14:02:40|1241|1240|1241.5|1240.5|1242|1241|1241|1240|447
1649340180000|2022-04-07 14:03:00|1241|1240|1241|1239.5|1241|1240|1240|1239.5|3614
1649340200000|2022-04-07 14:03:20||1240||1240||1240||1240|30
1649340210000|2022-04-07 14:03:30||1239.5||1239.5||1239.5||1239.5|0
1649340220000|2022-04-07 14:03:40|||||||||40000
1649340230000|2022-04-07 14:03:50|1240.5|1240|1243.5|1242|1246|1245.5|1240.5|1239.5|22641
1649340240000|2022-04-07 14:04:00|1242.5|1242.5|1242.5|1241|1243.5|1242.5|1242.5|1241|1807
1649340250000|2022-04-07 14:04:10|1242|1240.5|1242.5|1241.5|1242.5|1241.5|1241|1240|4082
1649340260000|2022-04-07 14:04:20|1243.5|1242|1244|1242.5|1244|1243|1243.5|1242|1058
1649340270000|2022-04-07 14:04:30|1243.5|1242|1242|1241.5|1244|1242|1242|1241.5|1017
1649340280000|2022-04-07 14:04:40|1241.5|1241|1242|1241|1242|1241|1241.5|1241|276
1649340310000|2022-04-07 14:05:10|1242.5|1241.5|1243.5|1242.5|1244|1243|1242.5|1241|1979
1649340320000|2022-04-07 14:05:20|1243|1242|1242.5|1241|1243.5|1242|1242|1240.5|1357
1649340330000|2022-04-07 14:05:30|1242||1242||1242||1242||0
1649340340000|2022-04-07 14:05:40|1241.5|1240.5|1242|1240.5|1242|1240.5|1241.5|1240.5|28
1649340350000|2022-04-07 14:05:50|1241.5||1241.5||1241.5||1241.5||0
1649340360000|2022-04-07 14:06:00|1241|1241|1242.5|1241|1242.5|1242|1241|1240|2066
1649340370000|2022-04-07 14:06:10|1242|1240.5|1242.5|1241.5|1242.5|1242|1242|1240.5|570
1649340380000|2022-04-07 14:06:20|1242|1240.5|1242|1240.5|1242|1240.5|1242|1240.5|386
1649340390000|2022-04-07 14:06:30|1241.5||1241.5||1241.5||1241.5||202
1649340410000|2022-04-07 14:06:50|1242||1241.5||1242||1241.5||0
1649340430000|2022-04-07 14:07:10|1242|1241|1242.5|1241.5|1242.5|1242|1242|1241|997
1649340440000|2022-04-07 14:07:20|1242|1241|1242|1241|1242|1241|1242|1241|587
1649340460000|2022-04-07 14:07:40|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|442
1649340470000|2022-04-07 14:07:50|1241|1239.5|1240.5|1239.5|1241|1239.5|1240.5|1239.5|831
1649340480000|2022-04-07 14:08:00|1240||1240.5||1240.5||1240||470
1649340500000|2022-04-07 14:08:20|1240|1238.5|1239.5|1238.5|1240|1239|1239.5|1238.5|939
1649340510000|2022-04-07 14:08:30|1239|1238|1239|1237.5|1239.5|1239|1237|1236.5|6873
1649340530000|2022-04-07 14:08:50|1238.5|1237|1238|1237|1238.5|1237|1238|1236.5|344
1649340540000|2022-04-07 14:09:00|||||||||1847
1649340550000|2022-04-07 14:09:10|1237.5|1236.5|1237|1236|1237.5|1236.5|1237|1235.5|1175
1649340560000|2022-04-07 14:09:20|||||||||199
1649340570000|2022-04-07 14:09:30|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|272
1649340580000|2022-04-07 14:09:40|1236|1235|1237|1236|1237|1236|1235.5|1234.5|1187
1649340590000|2022-04-07 14:09:50|1237.5|1236.5|1237.5|1236.5|1238|1237|1237.5|1236|1534
1649340600000|2022-04-07 14:10:00|1237|1236|1236|1235|1237|1236|1236|1235|1035
1649340610000|2022-04-07 14:10:10|1236.5||1236.5||1236.5||1236.5||0
1649340620000|2022-04-07 14:10:20||1235.5||1235.5||1235.5||1235.5|0
1649340630000|2022-04-07 14:10:30|1237|1236|1237.5|1236|1237.5|1236.5|1237|1236|694
1649340640000|2022-04-07 14:10:40|1237||1237||1237.5||1237||462
1649340660000|2022-04-07 14:11:00|||||||||866
1649340670000|2022-04-07 14:11:10|1237.5|1236.5|1237|1236|1237.5|1236.5|1237|1236|310
1649340680000|2022-04-07 14:11:20|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235|641
1649340690000|2022-04-07 14:11:30|1236|1235|1236.5|1235|1236.5|1235|1236|1235|1
1649340700000|2022-04-07 14:11:40|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|251
1649340710000|2022-04-07 14:11:50||1234||1234||1234||1234|0
1649340720000|2022-04-07 14:12:00|||||||||205
1649340740000|2022-04-07 14:12:20|1235||1235||1235||1235||242
1649340760000|2022-04-07 14:12:40|1235.5|1234.5|1235|1234|1235.5|1234.5|1235|1234|295
1649340770000|2022-04-07 14:12:50|||||||||327
1649340780000|2022-04-07 14:13:00|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|479
1649340800000|2022-04-07 14:13:20|1236.5|1235|1237|1235.5|1237|1236|1236.5|1235|1778
1649340810000|2022-04-07 14:13:30|1236|1236|1237|1236|1237|1236|1236|1235.5|200
1649340820000|2022-04-07 14:13:40|1237.5|1236.5|1238|1236.5|1238|1237.5|1237|1236.5|1615
1649340830000|2022-04-07 14:13:50|1237.5|1236|1237|1235.5|1237.5|1236|1236.5|1235.5|913
1649340840000|2022-04-07 14:14:00||1236||1236||1236||1236|360
1649340860000|2022-04-07 14:14:20|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|76
1649340870000|2022-04-07 14:14:30|1236|1235|1236|1234.5|1236|1235|1236|1234.5|882
1649340880000|2022-04-07 14:14:40|1235.5||1235.5||1235.5||1235.5||0
1649340920000|2022-04-07 14:15:20|1235|1234|1235.5|1234|1235.5|1234|1235|1234|2047
1649340950000|2022-04-07 14:15:50|1234.5|1233.5|1234|1233|1235.5|1233.5|1233.5|1233|1691
1649340960000|2022-04-07 14:16:00|1233.5|1232.5|1233|1232|1233.5|1232.5|1233|1232|281
1649340970000|2022-04-07 14:16:10|1233.5|1231.5|1232.5|1231|1233.5|1231.5|1232.5|1231|281
1649340980000|2022-04-07 14:16:20|||||||||9
1649340990000|2022-04-07 14:16:30|||||||||16
1649341000000|2022-04-07 14:16:40|1231|1230.5|1232.5|1231|1232.5|1231|1231|1230.5|303
1649341010000|2022-04-07 14:16:50||1231.5||1231.5||1231.5||1231.5|0
1649341020000|2022-04-07 14:17:00|1232|1231|1232|1231|1232|1231|1232|1231|1
1649341030000|2022-04-07 14:17:10|1231.5|1230.5|1231|1230|1231.5|1230.5|1231|1230|1318
1649341040000|2022-04-07 14:17:20|1231.5|1230.5|1231.5|1230|1231.5|1230.5|1231|1230|535
1649341060000|2022-04-07 14:17:40|||||||||146
1649341080000|2022-04-07 14:18:00||1230.5||1230.5||1230.5||1230.5|67
1649341120000|2022-04-07 14:18:40|1232|1231|1232|1231|1232.5|1231.5|1231.5|1230.5|1709
1649341130000|2022-04-07 14:18:50|1231.5|1230.5|1231.5|1230|1231.5|1231|1231|1230|1438
1649341200000|2022-04-07 14:20:00|1231||1231||1231||1231||0
1649341210000|2022-04-07 14:20:10|||||||||160
1649341220000|2022-04-07 14:20:20||1230.5||1230||1230.5||1230|38
1649341250000|2022-04-07 14:20:50|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|894
1649341270000|2022-04-07 14:21:10|1230|1229|1230.5|1230|1231|1230|1230|1229|3264
1649341320000|2022-04-07 14:22:00|1231|1230.5|1231.5|1230.5|1231.5|1230.5|1231|1230.5|745
1649341350000|2022-04-07 14:22:30|1232|1231|1232|1231|1232.5|1232|1232|1231|2600
1649341360000|2022-04-07 14:22:40|1231.5|1230.5|1232|1230.5|1232|1230.5|1231.5|1230.5|436
1649341380000|2022-04-07 14:23:00|||||||||15
1649341400000|2022-04-07 14:23:20|1231.5||1231.5||1231.5||1231.5||0
1649341420000|2022-04-07 14:23:40|1231|1230|1231|1230|1231.5|1230|1231|1230|47347
1649341440000|2022-04-07 14:24:00|||||||||617
1649341480000|2022-04-07 14:24:40|||||||||40
1649341500000|2022-04-07 14:25:00|1231.5|1230.5|1231|1230.5|1231.5|1231|1231|1230|3006
1649341510000|2022-04-07 14:25:10|||||||||120
1649341520000|2022-04-07 14:25:20||1230||1230.5||1230.5||1230|432
1649341530000|2022-04-07 14:25:30||1230||1230||1230||1230|0
1649341580000|2022-04-07 14:26:20|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1310
1649341600000|2022-04-07 14:26:40|1230|1229|1231|1230|1231|1230|1229.5|1229|2956
1649341610000|2022-04-07 14:26:50|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|964
1649341620000|2022-04-07 14:27:00|1231|1231|1231.5|1231|1231.5|1231|1231|1231|29
1649341630000|2022-04-07 14:27:10|1231|1230.5|1230.5|1230|1231|1230.5|1230.5|1230|773
1649341650000|2022-04-07 14:27:30|1231|1230.5|1231.5|1230|1231.5|1230.5|1231|1230|523
1649341660000|2022-04-07 14:27:40|1231||1231||1231||1231||0
1649341680000|2022-04-07 14:28:00|1230.5|1229.5|1230.5|1229.5|1231|1229.5|1230.5|1229.5|703
1649341700000|2022-04-07 14:28:20|1231|1230|1231|1230|1231|1230.5|1230.5|1230|336
1649341730000|2022-04-07 14:28:50|||||||||94
1649341740000|2022-04-07 14:29:00|1230.5|1229.5|1231.5|1230.5|1232|1231|1230.5|1229.5|2831
1649341760000|2022-04-07 14:29:20|1231|1230|1231|1230|1231|1230.5|1230.5|1230|415
1649341790000|2022-04-07 14:29:50|1231.5|1230.5|1231|1230|1232|1231|1231|1230|613
1649341800000|2022-04-07 14:30:00|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231|1230|618
1649341830000|2022-04-07 14:30:30|1231||1231||1231||1231||0
1649341860000|2022-04-07 14:31:00|1231.5|1231|1231.5|1231|1232|1231.5|1231.5|1231|1222
1649341870000|2022-04-07 14:31:10|1232|1231.5|1232|1231|1232.5|1231.5|1232|1231|405
1649341890000|2022-04-07 14:31:30||1231.5||1231||1231.5||1231|296
1649341910000|2022-04-07 14:31:50|1231.5|1230.5|1231.5|1230.5|1232|1230.5|1231.5|1230.5|498
1649341920000|2022-04-07 14:32:00|1231|1230|1231|1230|1231|1230.5|1231|1230|468
1649341930000|2022-04-07 14:32:10|1230.5|1229.5|1230|1229|1230.5|1229.5|1229.5|1229|2832
1649341940000|2022-04-07 14:32:20|1229.5||1230||1230||1229.5||200
1649341960000|2022-04-07 14:32:40|1229.5||1230||1230||1229.5||0
1649341980000|2022-04-07 14:33:00|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|69
1649342020000|2022-04-07 14:33:40|1230|1229|1230|1229|1230|1229|1229.5|1229|894
1649342060000|2022-04-07 14:34:20|1230.5|1229.5|1230.5|1230|1230.5|1230|1230|1229.5|1896
1649342080000|2022-04-07 14:34:40|1231|1230.5|1231|1230|1232|1231|1230.5|1230|1908
1649342110000|2022-04-07 14:35:10|1230.5||1230.5||1231||1230.5||417
1649342120000|2022-04-07 14:35:20|1231||1231||1231||1231||404
1649342160000|2022-04-07 14:36:00|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|740
1649342170000|2022-04-07 14:36:10|||||||||150
1649342210000|2022-04-07 14:36:50|1232|1231|1232.5|1231.5|1232.5|1232|1232|1231|1964
1649342220000|2022-04-07 14:37:00|1232|1231|1231.5|1230.5|1232.5|1231.5|1231.5|1230.5|3141
1649342230000|2022-04-07 14:37:10|1231|1231|1231|1230|1231.5|1231|1231|1230|875
1649342240000|2022-04-07 14:37:20||1229.5||1229.5||1229.5||1229.5|0
1649342260000|2022-04-07 14:37:40||1230||1230||1230||1230|0
1649342280000|2022-04-07 14:38:00|1230.5|1230.5|1231|1230|1231|1230.5|1230.5|1230|1653
1649342300000|2022-04-07 14:38:20|1230.5|1229.5|1230|1229|1230.5|1229.5|1230|1229|474
1649342310000|2022-04-07 14:38:30|1229.5|1228.5|1230|1229|1230|1229.5|1229.5|1228.5|652
1649342390000|2022-04-07 14:39:50|1231|1229.5|1231|1230|1231|1230.5|1230.5|1229|1513
1649342400000|2022-04-07 14:40:00|1230.5|1229.5|1230.5|1229|1230.5|1229.5|1230|1229|1494
1649342410000|2022-04-07 14:40:10|1230|1229.5|1230|1229|1230|1229.5|1230|1229|302
1649342430000|2022-04-07 14:40:30|1229.5|1229.5|1231.5|1230.5|1232|1231|1229.5|1229.5|2537
1649342440000|2022-04-07 14:40:40|1231|1230|1231|1230|1231|1230|1231|1230|696
1649342450000|2022-04-07 14:40:50|1230|1229.5|1231|1230|1231|1230|1230|1229.5|1230
1649342480000|2022-04-07 14:41:20|1230.5|1229.5|1230.5|1229|1230.5|1230|1230|1229|1133
1649342490000|2022-04-07 14:41:30|1230||1230||1230||1230||0
1649342520000|2022-04-07 14:42:00|||||||||205
1649342550000|2022-04-07 14:42:30||1229.5||1229||1229.5||1229|369
1649342570000|2022-04-07 14:42:50|1230.5|1229.5|1231.5|1230.5|1232|1230.5|1230.5|1229.5|2061
1649342580000|2022-04-07 14:43:00|1232|1230|1232|1230.5|1232|1230.5|1232|1230|0
1649342590000|2022-04-07 14:43:10|1231.5|1230|1231|1230|1231.5|1230|1231|1230|257
1649342600000|2022-04-07 14:43:20|1230.5|1229.5|1230|1229.5|1231|1230|1230|1229|1256
1649342610000|2022-04-07 14:43:30|1229.5|1229|1230|1229|1230|1229|1229.5|1229|258
1649342620000|2022-04-07 14:43:40|1229.5|1228.5|1230|1229|1230|1229|1229.5|1228.5|3014
1649342630000|2022-04-07 14:43:50|1229.5|1228.5|1229|1228.5|1229.5|1228.5|1229|1228.5|248
1649342640000|2022-04-07 14:44:00|1229.5||1229||1229.5||1229||0
1649342660000|2022-04-07 14:44:20|1229.5||1229.5||1229.5||1229.5||61
1649342690000|2022-04-07 14:44:50||1229||1229||1229||1229|0
1649342700000|2022-04-07 14:45:00|1230|1229.5|1230|1229|1230|1229.5|1230|1229|1496
1649342710000|2022-04-07 14:45:10|1230.5|1229.5|1230.5|1230|1230.5|1230|1230.5|1229.5|610
1649342720000|2022-04-07 14:45:20|1231||1231||1231||1231||24
1649342760000|2022-04-07 14:46:00|1232|1230.5|1232|1230.5|1232|1230.5|1232|1230.5|253
1649342770000|2022-04-07 14:46:10|1231.5|1230|1231|1230|1231.5|1230|1231|1230|754
1649342820000|2022-04-07 14:47:00|1230.5|1229.5|1229.5|1228.5|1230.5|1229.5|1229.5|1228.5|2260
1649342860000|2022-04-07 14:47:40|||||||||198
1649342920000|2022-04-07 14:48:40|1229|1228|1228|1226.5|1229.5|1228|1227.5|1226.5|2482
1649342950000|2022-04-07 14:49:10|1227.5|1226|1227|1226|1227.5|1226|1227|1226|265
1649342960000|2022-04-07 14:49:20|1226.5||1227||1227||1226.5||128
1649342970000|2022-04-07 14:49:30|1226.5|1225.5|1227|1225.5|1227|1225.5|1226.5|1225.5|222
1649342980000|2022-04-07 14:49:40|||||||||5
1649342990000|2022-04-07 14:49:50|1226.5||1226.5||1226.5||1226.5||0
1649343000000|2022-04-07 14:50:00|||||||||115
1649343010000|2022-04-07 14:50:10|1227|1226|1227|1226|1227|1226|1227|1225.5|684
1649343030000|2022-04-07 14:50:30|1226.5||1226.5||1226.5||1226.5||153
1649343040000|2022-04-07 14:50:40|1227|1226.5|1228|1227|1228|1227|1227|1226.5|2010
1649343060000|2022-04-07 14:51:00|1228.5|1227.5|1228|1227|1229|1228|1228|1227|989
1649343180000|2022-04-07 14:53:00|1228.5|1227.5|1228.5|1227.5|1228.5|1228|1228.5|1227.5|578
1649343220000|2022-04-07 14:53:40|1228|1227|1228|1227|1228|1227.5|1228|1227|390
1649343240000|2022-04-07 14:54:00||1227.5||1227.5||1227.5||1227.5|300
1649343250000|2022-04-07 14:54:10|1228.5|1227|1228.5|1227|1228.5|1227.5|1228.5|1227|265
1649343260000|2022-04-07 14:54:20|1228||1228.5||1228.5||1228||150
1649343270000|2022-04-07 14:54:30||1227.5||1227.5||1227.5||1227.5|0
1649343320000|2022-04-07 14:55:20|1229|1228|1229|1228|1229|1228.5|1229|1228|1587
1649343360000|2022-04-07 14:56:00||1228.5||1228||1228.5||1228|636
1649343380000|2022-04-07 14:56:20|1229.5|1228.5|1229.5|1228.5|1229.5|1229|1229|1228.5|1320
1649343390000|2022-04-07 14:56:30|1230|1229|1230.5|1229.5|1230.5|1229.5|1230|1229|1375
1649343400000|2022-04-07 14:56:40|1231||1230.5||1231||1230.5||0
1649343430000|2022-04-07 14:57:10|||||||||117
1649343440000|2022-04-07 14:57:20|1230|1229|1229|1228|1230|1229|1229|1227.5|2097
1649343460000|2022-04-07 14:57:40|1229.5|1228.5|1229.5|1229|1229.5|1229|1229.5|1228.5|1016
1649343470000|2022-04-07 14:57:50||1228.5||1228.5||1228.5||1228|108
1649343500000|2022-04-07 14:58:20|1229|1229|1228.5|1228|1229|1229|1228.5|1228|1647
1649343510000|2022-04-07 14:58:30|1228|1227.5|1228.5|1227|1228.5|1227.5|1228|1227|122
1649343520000|2022-04-07 14:58:40|1228|1226.5|1228|1226.5|1228|1226.5|1228|1226.5|232
1649343530000|2022-04-07 14:58:50||1227||1227||1227||1227|0
1649343560000|2022-04-07 14:59:20|1227.5|1226|1227|1226.5|1227.5|1226.5|1227|1226|706
1649343570000|2022-04-07 14:59:30||1226||1226||1226||1226|58
1649343590000|2022-04-07 14:59:50|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|1227|1226.5|849
1649343600000|2022-04-07 15:00:00|1227|1227|1229.5|1228.5|1229.5|1229|1227|1227|2919
1649343610000|2022-04-07 15:00:10|1229|1228|1227|1226|1229.5|1228|1227|1226|2607
1649343620000|2022-04-07 15:00:20|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1572
1649343650000|2022-04-07 15:00:50|||||||||91
1649343660000|2022-04-07 15:01:00|1227.5|1226|1227|1226|1227.5|1226.5|1226.5|1226|1021
1649343670000|2022-04-07 15:01:10|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|299
1649343700000|2022-04-07 15:01:40|1227|1226|1227|1226|1227|1226|1227|1226|276
1649343720000|2022-04-07 15:02:00|1226.5|1225.5|1225.5|1224.5|1226.5|1225.5|1225.5|1224.5|868
1649343730000|2022-04-07 15:02:10|1225||1225.5||1225.5||1225||151
1649343760000|2022-04-07 15:02:40|||||||||492
1649343770000|2022-04-07 15:02:50|1226|1225|1226|1225|1226|1225|1225.5|1224.5|1377
1649343800000|2022-04-07 15:03:20|1225.5|1224.5|1225|1224|1225.5|1224.5|1225|1224|1305
1649343810000|2022-04-07 15:03:30|1225.5|1224.5|1225.5|1224.5|1226|1224.5|1225.5|1224.5|1083
1649343850000|2022-04-07 15:04:10|1226|1225|1225.5|1224.5|1226|1225|1225|1224.5|878
1649343900000|2022-04-07 15:05:00|1225||1225.5||1225.5||1225||327
1649343910000|2022-04-07 15:05:10|1225||1225.5||1225.5||1225||94
1649343920000|2022-04-07 15:05:20|||||||||40
1649343930000|2022-04-07 15:05:30|||||||||116
1649343940000|2022-04-07 15:05:40|||||||||460
1649343960000|2022-04-07 15:06:00|||||||||143
1649343990000|2022-04-07 15:06:30|1225||1225.5||1225.5||1225||67
1649344010000|2022-04-07 15:06:50|1226|1225|1226|1225|1226|1225|1225.5|1224.5|1125
1649344020000|2022-04-07 15:07:00|1225.5|1224.5|1226|1224.5|1226|1225|1225.5|1224.5|322
1649344030000|2022-04-07 15:07:10|1226.5|1225|1226|1225|1227|1225.5|1226|1224.5|3224
1649344040000|2022-04-07 15:07:20|1225.5||1226||1226||1225.5||200
1649344060000|2022-04-07 15:07:40|||||||||117
1649344080000|2022-04-07 15:08:00||1225.5||1225.5||1225.5||1225.5|143
1649344100000|2022-04-07 15:08:20|1225.5|1225|1226|1225|1226|1225|1225.5|1225|147
1649344110000|2022-04-07 15:08:30||1225.5||1225||1225.5||1225|241
1649344140000|2022-04-07 15:09:00|1227|1225.5|1226|1225|1227|1225.5|1226|1225|2066
1649344150000|2022-04-07 15:09:10|1225.5|1225.5|1226|1225|1226|1225.5|1225.5|1225|314
1649344200000|2022-04-07 15:10:00|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|634
1649344210000|2022-04-07 15:10:10||1225||1225||1225||1225|0
1649344250000|2022-04-07 15:10:50|1226|1225.5|1226.5|1225|1226.5|1225.5|1226|1225|484
1649344260000|2022-04-07 15:11:00|1226|1225.5|1226.5|1225.5|1226.5|1225.5|1226|1225.5|686
1649344270000|2022-04-07 15:11:10|1226|1225|1226.5|1225|1226.5|1225|1226|1225|720
1649344350000|2022-04-07 15:12:30|1227|1225.5|1227.5|1226|1227.5|1226.5|1226|1225.5|2823
1649344360000|2022-04-07 15:12:40|1228|1226.5|1229|1228|1229|1228|1228|1226.5|2637
1649344370000|2022-04-07 15:12:50|1228.5|1228.5|1230.5|1229.5|1231|1229.5|1228.5|1228.5|1475
1649344380000|2022-04-07 15:13:00|1231|1230|1231|1230|1231.5|1230.5|1231|1230|904
1649344420000|2022-04-07 15:13:40|||||||||204
1649344430000|2022-04-07 15:13:50|1230.5|1229.5|1231|1229.5|1231|1229.5|1230.5|1229.5|711
1649344450000|2022-04-07 15:14:10|1231.5|1230|1232|1231|1233|1231.5|1231.5|1230|1806
1649344460000|2022-04-07 15:14:20||1230.5||1230.5||1230.5||1230.5|0
1649344480000|2022-04-07 15:14:40|1232.5|1231|1233|1232|1233|1232|1232|1231|2612
1649344490000|2022-04-07 15:14:50||1231.5||1232||1232||1231.5|0
1649344500000|2022-04-07 15:15:00|1233|1231.5|1233|1231.5|1233.5|1232|1232.5|1231|463
1649344510000|2022-04-07 15:15:10|1232.5|1231|1232.5|1231|1233|1231.5|1232|1230.5|255
1649344520000|2022-04-07 15:15:20|1232|1230.5|1232|1230.5|1232.5|1231|1231.5|1230|0
1649344530000|2022-04-07 15:15:30|1232.5||1232.5||1232.5||1232.5||0
1649344540000|2022-04-07 15:15:40|1232|1230|1232|1230|1232.5|1230.5|1232|1230|0
1649344550000|2022-04-07 15:15:50|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|0
1649344560000|2022-04-07 15:16:00|1232|1230|1234.5|1233|1234.5|1233|1232|1230|237
1649344570000|2022-04-07 15:16:10|1234|1232.5|1233|1231.5|1234.5|1233|1233|1231.5|191
1649344580000|2022-04-07 15:16:20|1233.5|1232|1233.5|1232|1234|1232.5|1233.5|1232|0
1649344590000|2022-04-07 15:16:30|1234|1231.5|1233.5|1231.5|1234|1231.5|1233.5|1231.5|0
1649344600000|2022-04-07 15:16:40|1234|1232|1234|1232|1234|1232|1234|1232|0
1649344610000|2022-04-07 15:16:50|1233.5|1231.5|1234|1232|1234|1232|1233.5|1231.5|0
1649344620000|2022-04-07 15:17:00|1233.5|1231.5|1233.5|1232|1233.5|1232|1233|1231.5|0
1649344630000|2022-04-07 15:17:10|1233|1231.5|1233|1231.5|1233|1231.5|1233|1231.5|0
1649344640000|2022-04-07 15:17:20|1233.5|1232|1233|1231.5|1233.5|1232|1233|1231.5|0
1649344650000|2022-04-07 15:17:30|1234|1232.5|1234|1232.5|1234|1232.5|1233.5|1232|0
1649344660000|2022-04-07 15:17:40|1233.5|1232|1233.5|1232|1234|1232.5|1233.5|1232|0
1649344670000|2022-04-07 15:17:50|1234|1232.5|1234|1232.5|1234.5|1233|1233.5|1232|298
1649344680000|2022-04-07 15:18:00|1233.5|1232|1233.5|1232|1234|1232.5|1233.5|1232|0
1649344690000|2022-04-07 15:18:10|1234|1232.5|1234|1232.5|1234|1232.5|1233.5|1232|0
1649344700000|2022-04-07 15:18:20|1233.5|1232|1233.5|1232|1234|1232.5|1233.5|1232|0
1649344710000|2022-04-07 15:18:30|1234|1232.5|1234|1232.5|1234|1232.5|1233.5|1232|203
1649344720000|2022-04-07 15:18:40|1233.5|1232|1234|1232.5|1234|1232.5|1233.5|1232|0
1649344730000|2022-04-07 15:18:50|1233.5|1232|1234|1232.5|1234|1232.5|1233.5|1232|0
1649344740000|2022-04-07 15:19:00|1232|1231|1232|1230.5|1232.5|1231.5|1231.5|1230|841
1649344750000|2022-04-07 15:19:10|1231.5|1230|1232.5|1230.5|1232.5|1230.5|1231.5|1230|0
1649344760000|2022-04-07 15:19:20|1232|1230|1232.5|1231|1232.5|1231|1231.5|1230|539
1649344770000|2022-04-07 15:19:30|1232|1230.5|1232.5|1231.5|1233.5|1232|1232|1230.5|7
1649344780000|2022-04-07 15:19:40|1233|1232|1232.5|1231.5|1233|1232|1232.5|1231.5|0
1649344790000|2022-04-07 15:19:50|1233|1232|1233|1231.5|1233.5|1232|1233|1231.5|4
1649344800000|2022-04-07 15:20:00|1233.5|1232|1233|1232|1234|1232.5|1233|1231.5|73
1649344810000|2022-04-07 15:20:10|1233.5|1232.5|1233|1231.5|1233.5|1232.5|1232.5|1231|8
1649344820000|2022-04-07 15:20:20|1232.5|1231|1231.5|1230.5|1232.5|1231|1231.5|1230.5|6
1649344830000|2022-04-07 15:20:30|1232|1231|1231.5|1230.5|1232|1231|1231.5|1230.5|0
1649344840000|2022-04-07 15:20:40|1232|1231|1232|1230.5|1232|1231|1231.5|1230.5|0
1649344850000|2022-04-07 15:20:50|1232.5|1231|1232|1230.5|1232.5|1231|1232|1230.5|0
1649344860000|2022-04-07 15:21:00|1232.5|1231|1233|1231.5|1234|1232|1232|1230.5|1012
1649344870000|2022-04-07 15:21:10|1232.5|1230.5|1232.5|1231|1233|1231|1232.5|1230.5|0
1649344880000|2022-04-07 15:21:20|1232|1230.5|1232.5|1231|1232.5|1231|1232|1230.5|0
1649344890000|2022-04-07 15:21:30|1232|1230.5|1232|1230.5|1232.5|1231|1232|1230.5|0
1649344900000|2022-04-07 15:21:40|1232.5|1231|1232|1230.5|1232.5|1231|1232|1230.5|0
1649344920000|2022-04-07 15:22:00|1232.5|1230|1232.5|1231|1232.5|1231|1232|1230|162
1649344930000|2022-04-07 15:22:10|1232|1230.5|1232.5|1231|1232.5|1231|1232|1230.5|0
1649344940000|2022-04-07 15:22:20|1232|1230.5|1232.5|1231|1232.5|1231|1232|1230.5|0
1649344950000|2022-04-07 15:22:30|1233|1231.5|1233|1231.5|1233|1231.5|1233|1231.5|121
1649344970000|2022-04-07 15:22:50|1232.5|1231|1231.5|1230|1232.5|1231|1231.5|1230|695
1649344980000|2022-04-07 15:23:00|1232|1230.5|1231.5|1229.5|1232|1230.5|1231|1229.5|0
1649344990000|2022-04-07 15:23:10|1232|1230|1232|1230|1232|1230|1231.5|1229.5|0
1649345000000|2022-04-07 15:23:20|1232.5|1230.5|1232.5|1231|1232.5|1231|1232|1230|91
1649345010000|2022-04-07 15:23:30|1232|1230.5|1232|1230.5|1232|1231|1231.5|1230|10
1649345020000|2022-04-07 15:23:40|1231.5|1230|1231.5|1230|1232|1230.5|1231.5|1230|0
1649345030000|2022-04-07 15:23:50|1232|1230.5|1231|1230|1232|1230.5|1231|1230|0
1649345040000|2022-04-07 15:24:00|1231.5|1230.5|1232|1230.5|1232|1230.5|1231|1230|0
1649345050000|2022-04-07 15:24:10|1231.5|1230|1231|1229.5|1232.5|1230.5|1230.5|1229|352
1649345060000|2022-04-07 15:24:20|1230.5|1229|1231.5|1229.5|1231.5|1229.5|1230.5|1229|128
1649345080000|2022-04-07 15:24:40|1231|1230|1231|1229.5|1231.5|1230|1231|1229.5|0
1649345090000|2022-04-07 15:24:50|1231.5|1230|1231.5|1230|1231.5|1230|1231.5|1230|0
1649345100000|2022-04-07 15:25:00|1231|1229.5|1231|1229.5|1231.5|1230|1231|1229.5|0
1649345110000|2022-04-07 15:25:10|1231.5|1230|1232|1230.5|1232|1230.5|1231|1229.5|225
1649345120000|2022-04-07 15:25:20|1231.5|1230|1232|1230.5|1232.5|1230.5|1231.5|1230|249
1649345130000|2022-04-07 15:25:30|1231.5|1230|1231.5|1230|1232|1230.5|1231.5|1230|0
1649345140000|2022-04-07 15:25:40|1232|1230.5|1231.5|1230|1232|1230.5|1231.5|1230|0
1649345150000|2022-04-07 15:25:50|1232|1230.5|1232|1230.5|1232|1230.5|1232|1230.5|0
1649345160000|2022-04-07 15:26:00|1231.5|1230|1232|1230.5|1232|1230.5|1231.5|1230|0
1649345170000|2022-04-07 15:26:10|1231.5|1230|1231.5|1230|1231.5|1230|1231.5|1230|0
1649345180000|2022-04-07 15:26:20|1232|1230.5|1231.5|1230|1232.5|1231.5|1231.5|1230|258
1649345190000|2022-04-07 15:26:30|1232|1230.5|1232|1230.5|1232|1230.5|1231.5|1230|0
1649345200000|2022-04-07 15:26:40|1231.5|1230|1230.5|1229|1231.5|1230|1230.5|1229|654
1649345220000|2022-04-07 15:27:00|1230|1228.5|1230|1228.5|1230|1229|1229.5|1228|108
1649345230000|2022-04-07 15:27:10|1229.5|1228|1229.5|1228|1230|1228.5|1229.5|1228|0
1649345240000|2022-04-07 15:27:20|1230|1228.5|1230|1228.5|1230.5|1228.5|1229.5|1228|250
1649345250000|2022-04-07 15:27:30|1229.5|1228|1229.5|1228|1229.5|1228|1229.5|1228|0
1649345260000|2022-04-07 15:27:40|1230|1228.5|1229.5|1228.5|1230|1229|1229.5|1228|0
1649345270000|2022-04-07 15:27:50|1230|1229|1230|1229|1230|1229|1229.5|1228.5|0
1649345280000|2022-04-07 15:28:00|1229.5|1228.5|1229.5|1228.5|1230|1229|1229.5|1228.5|0
1649345290000|2022-04-07 15:28:10|1230|1229|1229.5|1228|1230|1229|1229.5|1228|1
1649345300000|2022-04-07 15:28:20|1230|1228.5|1229.5|1228|1230|1228.5|1229.5|1228|0
1649345310000|2022-04-07 15:28:30|1230|1227.5|1228|1226|1230|1228|1228|1226|609
1649345320000|2022-04-07 15:28:40|1228.5|1226.5|1228|1226.5|1228.5|1226.5|1227.5|1226|0
1649345330000|2022-04-07 15:28:50|1227.5|1226|1227.5|1226.5|1228|1226.5|1227.5|1226|0
1649345340000|2022-04-07 15:29:00|1227|1226|1226.5|1224.5|1227.5|1226.5|1226.5|1224.5|262
1649345350000|2022-04-07 15:29:10|1227|1225|1228|1226|1228|1226|1227|1225|0
1649345360000|2022-04-07 15:29:20|1227.5|1225.5|1228|1226|1228|1226|1227.5|1225.5|0
1649345370000|2022-04-07 15:29:30|1227.5|1225.5|1227|1225|1228|1226|1227|1225|200
1649345380000|2022-04-07 15:29:40|1227.5|1225.5|1227.5|1225|1228|1226|1227|1225|31
1649345390000|2022-04-07 15:29:50|1227|1225.5|1228|1225.5|1228|1225.5|1227|1225|0
1649401220000|2022-04-08 07:00:20|1251|1245.5|1250|1245.5|1253|1246.5|1248.5|1245.5|2143
1649401230000|2022-04-08 07:00:30|1251.5|1246|1249|1245.5|1251.5|1246|1249|1245.5|759
1649401240000|2022-04-08 07:00:40|1248.5||1248.5||1248.5||1248.5||0
1649401270000|2022-04-08 07:01:10|1248|1245|1245|1241|1248|1245|1245|1238|816
1649401280000|2022-04-08 07:01:20|1244.5|1241.5|1240|1236|1244.5|1242|1238|1236|1922
1649401290000|2022-04-08 07:01:30||1236.5||1236.5||1236.5||1236.5|309
1649401310000|2022-04-08 07:01:50||1236||1237.5||1237.5||1236|0
1649401320000|2022-04-08 07:02:00|1241.5|1238|1241|1238.5|1241.5|1238.5|1240|1238|324
1649401330000|2022-04-08 07:02:10|||||||||316
1649401340000|2022-04-08 07:02:20|1242|1239|1242|1239.5|1242|1239.5|1242|1239|103
1649401350000|2022-04-08 07:02:30|1243|1240|1244|1240|1244.5|1241|1243|1239|1034
1649401360000|2022-04-08 07:02:40|1243.5|1239.5|1243.5|1239.5|1243.5|1239.5|1242.5|1238|41
1649401390000|2022-04-08 07:03:10|1244|1240|1244|1240.5|1244|1240.5|1244|1240|0
1649401400000|2022-04-08 07:03:20|1243.5||1243.5||1243.5||1243.5||0
1649401420000|2022-04-08 07:03:40|1244||1244||1244||1244||639
1649401430000|2022-04-08 07:03:50|1242.5|1240|1240|1237.5|1242.5|1240|1240|1236.5|312
1649401440000|2022-04-08 07:04:00||1238||1237||1238||1236.5|0
1649401450000|2022-04-08 07:04:10|1239.5|1236.5|1238.5|1236|1239.5|1236.5|1238.5|1235|0
1649401460000|2022-04-08 07:04:20|1238|1235|1237.5|1235.5|1238|1235.5|1237.5|1235|0
1649401480000|2022-04-08 07:04:40||1236||1235.5||1236||1235.5|0
1649401490000|2022-04-08 07:04:50|1238.5|1236|1239.5|1237.5|1241|1238|1238.5|1236|454
1649401500000|2022-04-08 07:05:00|1239|1236|1239.5|1236.5|1240|1237|1238.5|1236|135
1649401510000|2022-04-08 07:05:10||1237||1237.5||1237.5||1237|0
1649401530000|2022-04-08 07:05:30|1241.5|1238|1239.5|1238.5|1242|1238.5|1239.5|1238|160
1649401540000|2022-04-08 07:05:40||1238||1236.5||1238||1236|0
1649401550000|2022-04-08 07:05:50|1239||1239||1239||1239||4012
1649401560000|2022-04-08 07:06:00|1238.5|1235.5|1238.5|1236|1238.5|1236|1238.5|1235.5|0
1649401580000|2022-04-08 07:06:20||1236.5||1236||1236.5||1236|18
1649401590000|2022-04-08 07:06:30|1238||1238||1238||1237.5||0
1649401600000|2022-04-08 07:06:40|1237.5|1234.5|1236|1234|1237.5|1236|1236|1233|801
1649401610000|2022-04-08 07:06:50||1234.5||1234.5||1234.5||1234.5|31
1649401620000|2022-04-08 07:07:00||1234||1233.5||1234||1233|0
1649401630000|2022-04-08 07:07:10|1237|1234|1238|1235|1238|1235|1237|1234|227
1649401640000|2022-04-08 07:07:20||1235.5||1236||1236||1235.5|20
1649401650000|2022-04-08 07:07:30|1239.5|1236.5|1239.5|1237|1240.5|1238|1239.5|1236.5|167
1649401660000|2022-04-08 07:07:40|1239|1236|1236|1234|1239|1236|1235.5|1234|1203
1649401670000|2022-04-08 07:07:50|1235.5|1232.5|1234|1232.5|1235.5|1232.5|1234|1232.5|7
1649401680000|2022-04-08 07:08:00|1233.5|1230.5|1231.5|1229.5|1234|1231.5|1231|1229.5|1816
1649401690000|2022-04-08 07:08:10|1231|1229|1229.5|1228.5|1231|1229.5|1229|1227.5|276
1649401700000|2022-04-08 07:08:20|||||||||41
1649401710000|2022-04-08 07:08:30|1230|1229|1230|1229|1230|1229|1230|1229|395
1649401720000|2022-04-08 07:08:40|1231|1229.5|1231|1229.5|1231|1229.5|1231|1229.5|360
1649401730000|2022-04-08 07:08:50|1230.5|1230|1229|1227.5|1230.5|1230|1229|1227.5|372
1649401740000|2022-04-08 07:09:00|1228.5|1226.5|1228|1226.5|1228.5|1226.5|1228|1226.5|127
1649401760000|2022-04-08 07:09:20|1229.5|1227|1229|1227|1229.5|1228|1227|1226.5|1785
1649401770000|2022-04-08 07:09:30|1230.5|1227.5|1229|1228|1230.5|1229|1229|1227.5|1111
1649401780000|2022-04-08 07:09:40||1227.5||1228||1228||1227.5|0
1649401790000|2022-04-08 07:09:50||1227.5||1227.5||1227.5||1227.5|0
1649401800000|2022-04-08 07:10:00||1228||1227.5||1228||1227.5|0
1649401810000|2022-04-08 07:10:10|1231|1228|1230.5|1228.5|1231|1229|1230.5|1228|251
1649401830000|2022-04-08 07:10:30|1231|1229|1231|1229.5|1231|1230|1231|1228.5|285
1649401860000|2022-04-08 07:11:00|1231.5|1230|1231.5|1229.5|1231.5|1230|1231.5|1229.5|99
1649401880000|2022-04-08 07:11:20|1231|1229|1226|1225.5|1231|1229|1226|1225|2808
1649401890000|2022-04-08 07:11:30|1226.5|1225|1225.5|1224|1227.5|1225|1225.5|1223.5|818
1649401900000|2022-04-08 07:11:40|1226|1224.5|1227.5|1225.5|1227.5|1225.5|1225.5|1224|1613
1649401910000|2022-04-08 07:11:50|1227||1226.5||1227||1226.5||0
1649401920000|2022-04-08 07:12:00|1226|1224.5|1226.5|1224.5|1227.5|1225.5|1225.5|1224.5|239
1649401950000|2022-04-08 07:12:30|1227.5|1225|1228|1226.5|1228|1226.5|1226.5|1225|450
1649401970000|2022-04-08 07:12:50|1227.5|1226|1227|1225.5|1228|1226.5|1227|1225.5|942
1649401980000|2022-04-08 07:13:00||1225||1225.5||1226||1224.5|73
1649402010000|2022-04-08 07:13:30|1227.5|1226|1229|1227|1229.5|1227.5|1227.5|1226|636
1649402020000|2022-04-08 07:13:40|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|0
1649402030000|2022-04-08 07:13:50|||||||||1834
1649402050000|2022-04-08 07:14:10|1229||1229||1229||1229||247
1649402060000|2022-04-08 07:14:20|1228.5|1227|1229.5|1228|1232|1230.5|1228|1226.5|2964
1649402070000|2022-04-08 07:14:30|1229|1228.5|1229|1228|1231|1229|1229|1228|2363
1649402080000|2022-04-08 07:14:40|1228.5|1227.5|1228|1227|1228.5|1227.5|1227.5|1227|631
1649402090000|2022-04-08 07:14:50|1228.5|1227.5|1228.5|1227|1229|1227.5|1228.5|1227|148
1649402100000|2022-04-08 07:15:00|1229|1227.5|1229|1227.5|1229.5|1228.5|1228.5|1227.5|914
1649402110000|2022-04-08 07:15:10|1228.5|1227|1233|1231.5|1233.5|1231.5|1228|1227|3975
1649402120000|2022-04-08 07:15:20|1232.5|1230.5|1232|1230.5|1232.5|1230.5|1231|1229.5|943
1649402150000|2022-04-08 07:15:50|1233|1231|1233.5|1232|1233.5|1232.5|1233|1231|359
1649402170000|2022-04-08 07:16:10|1233|1231.5|1234|1232.5|1234|1232.5|1232.5|1231.5|1434
1649402180000|2022-04-08 07:16:20|1235|1233.5|1236|1234.5|1236|1235|1235|1233.5|1454
1649402190000|2022-04-08 07:16:30||1235||1234.5||1235||1234.5|0
1649402210000|2022-04-08 07:16:50|1236.5|1235.5|1236|1234.5|1238|1236.5|1236|1234.5|2264
1649402220000|2022-04-08 07:17:00|1235.5|1233|1235|1233.5|1236|1234.5|1234.5|1233|968
1649402250000|2022-04-08 07:17:30|1234.5|1233|1233|1231.5|1235|1233|1233|1231|895
1649402260000|2022-04-08 07:17:40|1233.5|1232|1234|1233|1234.5|1233|1233.5|1232|1252
1649402270000|2022-04-08 07:17:50|1233.5|1232|1234|1233|1234|1233|1232.5|1230.5|1347
1649402280000|2022-04-08 07:18:00|1234.5|1233.5|1233.5|1232.5|1235|1234.5|1233.5|1232|2765
1649402290000|2022-04-08 07:18:10|1233||1233||1233||1233||54
1649402300000|2022-04-08 07:18:20|1233.5|1233|1233.5|1232.5|1235|1233.5|1233.5|1232.5|923
1649402320000|2022-04-08 07:18:40|||||||||41
1649402330000|2022-04-08 07:18:50|1234|1233|1234|1232.5|1234|1233|1233.5|1232.5|383
1649402340000|2022-04-08 07:19:00|1233.5|1232|1233|1231.5|1234|1232.5|1231.5|1231|3469
1649402350000|2022-04-08 07:19:10||1232||1231.5||1232||1231|0
1649402360000|2022-04-08 07:19:20|1233.5|1232|1232|1231.5|1234.5|1233|1232|1230.5|2414
1649402370000|2022-04-08 07:19:30|1233||1233||1233||1232||1190
1649402390000|2022-04-08 07:19:50|1233.5|1232.5|1233.5|1232.5|1234.5|1233|1233.5|1232|1427
1649402410000|2022-04-08 07:20:10|1234|1233|1233.5|1231.5|1234|1233|1232.5|1231.5|1217
1649402420000|2022-04-08 07:20:20|1233|1232|1233|1232|1233|1232|1232.5|1231.5|0
1649402430000|2022-04-08 07:20:30||1231.5||1231.5||1231.5||1231.5|0
1649402460000|2022-04-08 07:21:00|1233.5|1232|1233|1231.5|1234|1232|1233|1231.5|393
1649402480000|2022-04-08 07:21:20||1232||1231.5||1232||1231.5|0
1649402490000|2022-04-08 07:21:30|1232.5||1232.5||1232.5||1232.5||0
1649402500000|2022-04-08 07:21:40|1232|1231|1234|1232.5|1234|1233|1232|1231|2716
1649402510000|2022-04-08 07:21:50|1234.5|1233.5|1234|1232.5|1234.5|1233.5|1234|1232.5|423
1649402550000|2022-04-08 07:22:30|1234.5|1233|1235|1233.5|1235|1234|1234.5|1232.5|860
1649402560000|2022-04-08 07:22:40|1235.5|1234|1236.5|1235.5|1238|1236.5|1235|1234|3897
1649402570000|2022-04-08 07:22:50|1236|1234.5|1237|1235.5|1237.5|1235.5|1235.5|1234.5|1466
1649402580000|2022-04-08 07:23:00|1236.5|1235|1236.5|1235.5|1236.5|1235.5|1236.5|1235|0
1649402590000|2022-04-08 07:23:10|1236|1235|1236|1235|1236.5|1235.5|1235.5|1234.5|1834
1649402600000|2022-04-08 07:23:20|1235.5|1234.5|1236|1235|1236|1235|1235.5|1234.5|127
1649402610000|2022-04-08 07:23:30|1236.5|1235.5|1237.5|1236|1238|1236.5|1236.5|1235.5|742
1649402630000|2022-04-08 07:23:50|1237||1237||1237||1237||0
1649402650000|2022-04-08 07:24:10|1236.5|1235|1236|1235|1237|1235.5|1236|1235|1364
1649402680000|2022-04-08 07:24:40|1235.5||1235.5||1236||1235.5||275
1649402690000|2022-04-08 07:24:50|1236|1235.5|1236.5|1235|1237|1236|1236|1235|1568
1649402700000|2022-04-08 07:25:00|1236||1236||1236.5||1236||1
1649402710000|2022-04-08 07:25:10|1235|1234.5|1234|1232.5|1235.5|1234.5|1234|1232.5|1329
1649402720000|2022-04-08 07:25:20|1233.5|1233|1233.5|1232.5|1234|1233|1233.5|1232.5|40
1649402730000|2022-04-08 07:25:30||1233||1232.5||1233||1232.5|140
1649402800000|2022-04-08 07:26:40|1233|1232|1231|1229.5|1233.5|1232|1231|1229.5|2741
1649402810000|2022-04-08 07:26:50|1230.5|1229|1230|1229|1231|1229.5|1229.5|1229|411
1649402820000|2022-04-08 07:27:00|1230.5|1228.5|1229|1228|1231|1230|1228.5|1227|2183
1649402830000|2022-04-08 07:27:10|1228.5||1229||1229||1228.5||173
1649402840000|2022-04-08 07:27:20|||||||||494
1649402850000|2022-04-08 07:27:30|1228.5||1228.5||1229||1228.5||111
1649402860000|2022-04-08 07:27:40|1229||1229||1229||1229||471
1649402870000|2022-04-08 07:27:50|1228.5|1227|1228|1226|1228.5|1227|1227.5|1225.5|137
1649402890000|2022-04-08 07:28:10||1226.5||1226.5||1226.5||1226.5|0
1649402930000|2022-04-08 07:28:50|1227.5|1226|1226|1224.5|1227.5|1226|1224|1223|1041
1649402940000|2022-04-08 07:29:00|1226.5|1224|1227.5|1225.5|1227.5|1225.5|1226.5|1224|1965
1649402960000|2022-04-08 07:29:20||1226||1226||1226||1226|0
1649402980000|2022-04-08 07:29:40|1228.5|1226.5|1229.5|1228|1230|1228|1228.5|1226.5|318
1649402990000|2022-04-08 07:29:50||1228.5||1228.5||1228.5||1228|0
1649403000000|2022-04-08 07:30:00|1229|1228|1228|1227|1229|1228|1227.5|1226.5|885
1649403010000|2022-04-08 07:30:10|1227.5|1226.5|1228|1226.5|1228|1226.5|1227.5|1226.5|281
1649403030000|2022-04-08 07:30:30||1227||1226.5||1227||1226.5|102
1649403040000|2022-04-08 07:30:40||1227||1226.5||1227||1226.5|83
1649403050000|2022-04-08 07:30:50|1229|1227|1229.5|1228|1229.5|1228|1229|1227|191
1649403060000|2022-04-08 07:31:00|1229|1227|1228|1227|1229|1227|1228|1227|47
1649403070000|2022-04-08 07:31:10|1227.5||1227.5||1227.5||1227.5||0
1649403080000|2022-04-08 07:31:20|1227|1226.5|1226|1225.5|1227.5|1226.5|1225.5|1224|1564
1649403090000|2022-04-08 07:31:30|1226.5|1226|1227.5|1226|1227.5|1226|1226.5|1226|527
1649403130000|2022-04-08 07:32:10|1228|1226.5|1229.5|1228|1229.5|1228|1228|1226.5|819
1649403150000|2022-04-08 07:32:30||1228.5||1228.5||1228.5||1228.5|0
1649403160000|2022-04-08 07:32:40|1229|1228|1228|1227|1229|1228|1228|1227|290
1649403170000|2022-04-08 07:32:50|1229|1227.5|1228.5|1227|1229|1227.5|1228.5|1227|135
1649403180000|2022-04-08 07:33:00|1229|1227.5|1228.5|1227|1229|1228|1228.5|1227|656
1649403190000|2022-04-08 07:33:10||1227.5||1227||1227.5||1227|0
1649403270000|2022-04-08 07:34:30|1228|1226|1228.5|1227|1228.5|1227|1227.5|1226|2392
1649403280000|2022-04-08 07:34:40|1228||1228||1228||1228||0
1649403290000|2022-04-08 07:34:50|1227.5|1226|1227|1226|1227.5|1226|1227|1226|272
1649403300000|2022-04-08 07:35:00|1227.5|1226.5|1227.5|1226|1227.5|1226.5|1227.5|1226|530
1649403310000|2022-04-08 07:35:10|1227||1227||1227||1227||0
1649403320000|2022-04-08 07:35:20|1226.5|1225.5|1227|1226|1227|1226|1226|1225.5|688
1649403330000|2022-04-08 07:35:30|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|1227.5|1226|542
1649403340000|2022-04-08 07:35:40|||||||||100
1649403360000|2022-04-08 07:36:00|1227|1226|1227.5|1226|1228|1226.5|1226.5|1226|781
1649403370000|2022-04-08 07:36:10|1227||1227||1227||1227||0
1649403410000|2022-04-08 07:36:50|1227.5|1226.5|1228.5|1227.5|1228.5|1227.5|1227.5|1226|1505
1649403420000|2022-04-08 07:37:00|||||||||1000
1649403430000|2022-04-08 07:37:10|1229|1228|1229|1228|1229|1228|1229|1227.5|313
1649403450000|2022-04-08 07:37:30|1228.5|1227.5|1227.5|1226.5|1228.5|1227.5|1227.5|1226.5|1035
1649403460000|2022-04-08 07:37:40|1228|1226|1228|1227|1229|1227|1227.5|1226|899
1649403470000|2022-04-08 07:37:50|1228.5|1227.5|1228|1226.5|1228.5|1227.5|1227|1226.5|380
1649403480000|2022-04-08 07:38:00||1227||1227||1227.5||1227|0
1649403490000|2022-04-08 07:38:10|1228.5|1227.5|1228|1227|1228.5|1227.5|1228|1227|539
1649403510000|2022-04-08 07:38:30|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|248
1649403520000|2022-04-08 07:38:40|||||||||234
1649403550000|2022-04-08 07:39:10|1228|1227|1228|1226.5|1228|1227|1227|1226|1067
1649403570000|2022-04-08 07:39:30||1227||1226.5||1227||1226.5|0
1649403580000|2022-04-08 07:39:40||1227||1227||1227||1227|0
1649403590000|2022-04-08 07:39:50|1227.5||1227.5||1227.5||1227.5||0
1649403610000|2022-04-08 07:40:10|1226.5|1226.5|1225|1224|1226.5|1226.5|1225|1224|1979
1649403620000|2022-04-08 07:40:20|1225.5|1224.5|1226.5|1225|1226.5|1225|1225.5|1224.5|868
1649403640000|2022-04-08 07:40:40||1225.5||1225||1225.5||1225|0
1649403650000|2022-04-08 07:40:50|1227.5|1225.5|1226.5|1225.5|1227.5|1226|1226.5|1225.5|838
1649403670000|2022-04-08 07:41:10|1227||1227||1227||1226.5||0
1649403700000|2022-04-08 07:41:40|1226.5|1225|1225.5|1224.5|1226.5|1225|1224.5|1223|1386
1649403730000|2022-04-08 07:42:10|||||||||643
1649403750000|2022-04-08 07:42:30|||||||||41
1649403760000|2022-04-08 07:42:40|1226|1225|1226|1225|1226|1225|1226|1225|23
1649403800000|2022-04-08 07:43:20|1226.5|1225.5|1226|1225|1227|1226|1226|1225|650
1649403820000|2022-04-08 07:43:40|1225.5|1224.5|1225.5|1224.5|1226|1224.5|1225.5|1224.5|184
1649403840000|2022-04-08 07:44:00|1225|1223|1224.5|1223|1225|1224.5|1224.5|1223|8
1649403880000|2022-04-08 07:44:40|1226|1223.5|1225.5|1224|1226|1224.5|1225|1223.5|524
1649403890000|2022-04-08 07:44:50||1224.5||1224||1224.5||1224|0
1649403920000|2022-04-08 07:45:20||1224.5||1224.5||1224.5||1224.5|0
1649403950000|2022-04-08 07:45:50|1226.5|1225|1227|1225.5|1227|1226|1226.5|1225|1385
1649403970000|2022-04-08 07:46:10||1226||1226||1226||1226|0
1649403980000|2022-04-08 07:46:20|||||||||1100
1649404030000|2022-04-08 07:47:10|1228|1226.5|1227|1226|1229|1227.5|1227|1226|1848
1649404040000|2022-04-08 07:47:20|1226.5||1226.5||1226.5||1226.5||508
1649404050000|2022-04-08 07:47:30|||||||||13
1649404060000|2022-04-08 07:47:40|||||||||468
1649404070000|2022-04-08 07:47:50|1226|1225.5|1225.5|1225|1226.5|1225.5|1225.5|1224.5|1278
1649404080000|2022-04-08 07:48:00|1226||1226||1226||1226||0
1649404090000|2022-04-08 07:48:10|1227|1225.5|1227|1226|1227|1226|1227|1225.5|531
1649404130000|2022-04-08 07:48:50|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|516
1649404160000|2022-04-08 07:49:20|1227|1225.5|1225|1224|1227|1226|1225|1224|947
1649404180000|2022-04-08 07:49:40||1223.5||1223.5||1224||1223.5|0
1649404190000|2022-04-08 07:49:50|1225.5|1224|1225.5|1224|1225.5|1224.5|1225.5|1223.5|37
1649404200000|2022-04-08 07:50:00|1226|1224.5|1226.5|1225|1227|1225.5|1226|1224|813
1649404220000|2022-04-08 07:50:20|1227|1225.5|1227.5|1226.5|1227.5|1226.5|1227|1225.5|626
1649404300000|2022-04-08 07:51:40|1227|1227|1226.5|1225.5|1227|1227|1226.5|1225.5|3599
1649404310000|2022-04-08 07:51:50|1227|1226|1226.5|1225.5|1227.5|1226.5|1226.5|1225.5|685
1649404320000|2022-04-08 07:52:00|1227||1227||1227||1227||0
1649404360000|2022-04-08 07:52:40|1226.5|1226|1227|1225.5|1227|1226|1226|1225.5|572
1649404410000|2022-04-08 07:53:30||1226||1226||1226||1226|0
1649404440000|2022-04-08 07:54:00|1226.5|1225.5|1225.5|1224|1226.5|1225.5|1224.5|1224|917
1649404450000|2022-04-08 07:54:10|1225||1225||1225||1225||0
1649404460000|2022-04-08 07:54:20|1225.5|1224.5|1226|1224.5|1226|1225|1225.5|1224.5|1615
1649404470000|2022-04-08 07:54:30|1225|1225|1226.5|1225.5|1227|1226|1225|1225|4717
1649404510000|2022-04-08 07:55:10||1226||1226||1226||1225.5|0
1649404520000|2022-04-08 07:55:20|1227|1226.5|1227|1226|1227|1226.5|1226.5|1226|359
1649404530000|2022-04-08 07:55:30|1226.5||1227||1227||1226.5||860
1649404550000|2022-04-08 07:55:50|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|305
1649404570000|2022-04-08 07:56:10|1226|1224.5|1225|1224|1226|1225|1224.5|1224|1453
1649404580000|2022-04-08 07:56:20|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|5
1649404600000|2022-04-08 07:56:40|1225||1225||1225||1225||0
1649404610000|2022-04-08 07:56:50|1225.5||1225||1225.5||1225||59
1649404620000|2022-04-08 07:57:00|1225.5|1225|1226.5|1225.5|1226.5|1226|1225.5|1225|1262
1649404630000|2022-04-08 07:57:10||1226||1226||1226||1226|0
1649404650000|2022-04-08 07:57:30|1226|1225.5|1226.5|1226|1226.5|1226|1226|1225.5|104
1649404720000|2022-04-08 07:58:40|||||||||238
1649404730000|2022-04-08 07:58:50|1226|1225|1226|1225|1226|1225|1225.5|1224|2335
1649404740000|2022-04-08 07:59:00|1225.5|1224.5|1226|1224.5|1226|1225|1225|1224|832
1649404750000|2022-04-08 07:59:10|1225.5|1225|1227|1226|1227|1226|1225|1225|2926
1649404760000|2022-04-08 07:59:20|||||||||800
1649404770000|2022-04-08 07:59:30|1226.5|1225|1226.5|1225|1227|1225.5|1226|1225|482
1649404780000|2022-04-08 07:59:40||1225.5||1225.5||1225.5||1225.5|0
1649404790000|2022-04-08 07:59:50|1226|1225|1225.5|1224.5|1226|1225|1225.5|1224|415
1649404800000|2022-04-08 08:00:00|1225|1224|1224.5|1223.5|1225|1224|1224|1222|1218
1649404830000|2022-04-08 08:00:30|||||||||101
1649404840000|2022-04-08 08:00:40|1224||1224||1224||1224||120
1649404850000|2022-04-08 08:00:50||1223||1223.5||1223.5||1223|644
1649404860000|2022-04-08 08:01:00|1224.5||1224.5||1224.5||1224.5||108
1649404870000|2022-04-08 08:01:10|1224|1223|1223.5|1221.5|1224|1223|1222.5|1221|1042
1649404880000|2022-04-08 08:01:20|1223|1222|1223.5|1222|1223.5|1222|1223|1222|0
1649404900000|2022-04-08 08:01:40|1224|1222.5|1224|1223|1224|1223|1224|1222.5|38
1649404930000|2022-04-08 08:02:10|||||||||250
1649404950000|2022-04-08 08:02:30|1224.5|1223.5|1224|1223|1224.5|1223.5|1224|1223|1822
1649404960000|2022-04-08 08:02:40|1223.5||1223.5||1223.5||1223.5||285
1649404970000|2022-04-08 08:02:50|1224||1224||1224||1224||78
1649404980000|2022-04-08 08:03:00|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|72
1649405020000|2022-04-08 08:03:40|1224|1223|1224|1223|1224.5|1223.5|1224|1223|460
1649405030000|2022-04-08 08:03:50|||||||||31
1649405080000|2022-04-08 08:04:40|1224.5|1223.5|1224.5|1223|1224.5|1223.5|1224|1223|25
1649405100000|2022-04-08 08:05:00|1224|1222.5|1222.5|1221.5|1224|1222.5|1222|1221|1357
1649405110000|2022-04-08 08:05:10|1222|1221|1221.5|1220|1222|1221|1221|1220|472
1649405190000|2022-04-08 08:06:30||1220.5||1220.5||1220.5||1220.5|457
1649405200000|2022-04-08 08:06:40|1221|1220|1221|1220|1221|1220|1221|1220|1283
1649405220000|2022-04-08 08:07:00|1220.5||1221||1221||1220.5||38
1649405240000|2022-04-08 08:07:20|1220.5|1219.5|1219.5|1218.5|1220.5|1219.5|1219.5|1218|961
1649405250000|2022-04-08 08:07:30|1220||1220||1220||1220||0
1649405300000|2022-04-08 08:08:20||1219||1219||1219||1218.5|0
1649405320000|2022-04-08 08:08:40|1219.5|1218.5|1219|1218.5|1220|1218.5|1219|1218.5|98
1649405330000|2022-04-08 08:08:50||1218||1218||1218||1218|26
1649405380000|2022-04-08 08:09:40|1218.5|1217.5|1217.5|1216.5|1218.5|1217.5|1217.5|1216|315
1649405390000|2022-04-08 08:09:50|1217||1217.5||1217.5||1217||0
1649405410000|2022-04-08 08:10:10|1218|1217|1218|1217|1218|1217|1218|1216.5|568
1649405480000|2022-04-08 08:11:20|||||||||250
1649405520000|2022-04-08 08:12:00|||||||||843
1649405540000|2022-04-08 08:12:20|||||||||46
1649405550000|2022-04-08 08:12:30||1217.5||1217.5||1217.5||1217.5|0
1649405560000|2022-04-08 08:12:40||1217||1217.5||1217.5||1217|341
1649405580000|2022-04-08 08:13:00|1218.5||1218.5||1218.5||1218.5||1197
1649405630000|2022-04-08 08:13:50|1218|1217|1217.5|1216.5|1218|1217|1217.5|1216.5|974
1649405660000|2022-04-08 08:14:20|1217|1215.5|1217|1215|1217|1216|1215.5|1215|894
1649405670000|2022-04-08 08:14:30|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1
1649405700000|2022-04-08 08:15:00|1217|1216|1217|1216|1217|1216|1216.5|1216|1210
1649405760000|2022-04-08 08:16:00|1216.5|1215.5|1215.5|1215|1216.5|1215.5|1215|1213.5|1569
1649405780000|2022-04-08 08:16:20|||||||||126
1649405790000|2022-04-08 08:16:30|1216||1216.5||1216.5||1216||329
1649405800000|2022-04-08 08:16:40|1216||1216||1216.5||1216||0
1649405810000|2022-04-08 08:16:50|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215|1214.5|296
1649405820000|2022-04-08 08:17:00|1216|1215|1216.5|1214.5|1216.5|1215|1215.5|1214.5|658
1649405830000|2022-04-08 08:17:10|1216||1216||1216||1216||0
1649405860000|2022-04-08 08:17:40|1215.5||1215.5||1216||1215.5||0
1649405890000|2022-04-08 08:18:10|1216|1215|1216|1215|1216|1215|1216|1215|224
1649405920000|2022-04-08 08:18:40|||||||||42
1649405950000|2022-04-08 08:19:10|1215.5|1214.5|1215.5|1214.5|1216|1215|1215|1214.5|173
1649406010000|2022-04-08 08:20:10|1216|1215|1216|1215|1216|1215|1216|1215|383
1649406060000|2022-04-08 08:21:00|1216.5|1215.5|1216.5|1215.5|1217|1216|1216.5|1215|360
1649406070000|2022-04-08 08:21:10||1216||1215.5||1216||1215.5|323
1649406120000|2022-04-08 08:22:00|1216|1215|1217|1216|1217|1216|1216|1215|923
1649406150000|2022-04-08 08:22:30|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1160
1649406180000|2022-04-08 08:23:00|1218|1217|1218.5|1217|1219.5|1218|1218|1217|446
1649406210000|2022-04-08 08:23:30||1217.5||1217.5||1217.5||1217.5|0
1649406240000|2022-04-08 08:24:00|||||||||56
1649406250000|2022-04-08 08:24:10|||||||||400
1649406260000|2022-04-08 08:24:20|1219||1219||1219||1219||53
1649406270000|2022-04-08 08:24:30|1219.5|1218|1219|1217.5|1219.5|1218|1219|1217.5|0
1649406290000|2022-04-08 08:24:50|1218.5||1219||1219||1218.5||0
1649406300000|2022-04-08 08:25:00|1219.5|1218|1217|1216.5|1219.5|1218|1217|1216|2033
1649406310000|2022-04-08 08:25:10|1216.5|1216|1217|1216.5|1217|1216.5|1216.5|1216|2013
1649406330000|2022-04-08 08:25:30|1217.5|1217|1218|1217|1218|1217|1217.5|1217|804
1649406340000|2022-04-08 08:25:40|1218.5|1217.5|1218.5|1217|1218.5|1217.5|1218.5|1217|588
1649406350000|2022-04-08 08:25:50||1217.5||1217.5||1217.5||1217|0
1649406410000|2022-04-08 08:26:50|1219|1218|1218|1217.5|1219|1218.5|1217.5|1216.5|2134
1649406420000|2022-04-08 08:27:00|1217.5|1217|1216|1215|1217.5|1217.5|1216|1214.5|2353
1649406460000|2022-04-08 08:27:40|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215|1214.5|515
1649406470000|2022-04-08 08:27:50|1215|1213|1214.5|1213.5|1215|1214|1214.5|1212.5|990
1649406480000|2022-04-08 08:28:00|1214||1214||1214||1214||0
1649406490000|2022-04-08 08:28:10|1214.5|1212.5|1214|1213|1215|1213.5|1214|1212.5|1380
1649406500000|2022-04-08 08:28:20|1213.5|1213.5|1214|1213|1214|1213.5|1213.5|1213|207
1649406540000|2022-04-08 08:29:00|1213.5|1212.5|1214|1212.5|1214|1212.5|1213.5|1212.5|1498
1649406550000|2022-04-08 08:29:10|1214.5|1213|1216|1215|1216|1215|1214.5|1213|2406
1649406570000|2022-04-08 08:29:30|1215.5|1215.5|1217|1216.5|1218|1217|1215.5|1215.5|3058
1649406580000|2022-04-08 08:29:40|1217.5|1217|1217|1216|1217.5|1217|1216.5|1216|546
1649406600000|2022-04-08 08:30:00||1216.5||1216.5||1216.5||1216.5|317
1649406640000|2022-04-08 08:30:40||1216||1216||1216.5||1216|114
1649406650000|2022-04-08 08:30:50|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|501
1649406700000|2022-04-08 08:31:40|||||||||34
1649406720000|2022-04-08 08:32:00|||||||||31
1649406740000|2022-04-08 08:32:20|1217|1216|1217|1216.5|1218|1217.5|1217|1215.5|3196
1649406750000|2022-04-08 08:32:30|1216.5|1215.5|1216.5|1216|1217.5|1216.5|1216.5|1215.5|896
1649406760000|2022-04-08 08:32:40|||||||||24
1649406770000|2022-04-08 08:32:50||1215.5||1215.5||1215.5||1215.5|178
1649406850000|2022-04-08 08:34:10||1216||1215.5||1216||1215.5|31
1649406880000|2022-04-08 08:34:40|1216|1215|1215.5|1214.5|1216|1215.5|1215.5|1214.5|1224
1649406920000|2022-04-08 08:35:20|1216|1215|1216|1215|1216|1215.5|1215.5|1215|957
1649406960000|2022-04-08 08:36:00|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|343
1649406970000|2022-04-08 08:36:10|||||||||481
1649407000000|2022-04-08 08:36:40||1216||1216||1216||1216|1
1649407010000|2022-04-08 08:36:50|1217.5|1216.5|1220.5|1220|1222|1221.5|1217.5|1216.5|8588
1649407020000|2022-04-08 08:37:00|1220|1219.5|1220.5|1219.5|1220.5|1219.5|1219.5|1218.5|2590
1649407050000|2022-04-08 08:37:30|1221|1220|1221|1220.5|1221|1220.5|1221|1220|417
1649407060000|2022-04-08 08:37:40|1220.5|1220|1220.5|1220|1220.5|1220.5|1220.5|1220|216
1649407100000|2022-04-08 08:38:20|1221|1219.5|1221|1220|1221|1220|1220|1219.5|493
1649407130000|2022-04-08 08:38:50|1220.5||1220.5||1220.5||1220.5||0
1649407140000|2022-04-08 08:39:00|1221|1219.5|1220.5|1219.5|1221|1219.5|1220.5|1219.5|255
1649407150000|2022-04-08 08:39:10|1220|1219|1219.5|1218.5|1220|1219|1219.5|1218.5|568
1649407340000|2022-04-08 08:42:20|||||||||1500
1649407350000|2022-04-08 08:42:30|1219|1219|1219.5|1218.5|1219.5|1219|1219|1218.5|1229
1649407360000|2022-04-08 08:42:40|1220|1219|1220.5|1219.5|1220.5|1219.5|1220|1219|1156
1649407390000|2022-04-08 08:43:10|||||||||656
1649407460000|2022-04-08 08:44:20|1221.5|1220|1220.5|1219.5|1221.5|1220.5|1220.5|1219.5|376
1649407470000|2022-04-08 08:44:30|1220|1219|1219.5|1218.5|1220|1219.5|1219.5|1218.5|1932
1649407490000|2022-04-08 08:44:50|1219|1218|1219|1218|1219|1218|1219|1218|608
1649407520000|2022-04-08 08:45:20|||||||||200
1649407550000|2022-04-08 08:45:50|1218|1217.5|1218|1217.5|1218.5|1217.5|1218|1217|766
1649407630000|2022-04-08 08:47:10|1218.5||1218.5||1218.5||1218.5||157
1649407640000|2022-04-08 08:47:20|1219|1218|1218.5|1217.5|1219|1218|1218.5|1217.5|2897
1649407650000|2022-04-08 08:47:30|1218||1218||1218||1218||0
1649407660000|2022-04-08 08:47:40|1218.5||1218.5||1218.5||1218.5||197
1649407670000|2022-04-08 08:47:50|1218|1217|1218|1217.5|1218.5|1217.5|1218|1217|422
1649407690000|2022-04-08 08:48:10|1218.5||1218.5||1218.5||1218.5||21
1649407740000|2022-04-08 08:49:00|||||||||1950
1649407780000|2022-04-08 08:49:40||1218||1218||1218||1217.5|0
1649407790000|2022-04-08 08:49:50|1219||1219||1219||1219||515
1649407800000|2022-04-08 08:50:00|||||||||6
1649407810000|2022-04-08 08:50:10|1218.5|1217.5|1218|1217.5|1218.5|1217.5|1218|1217|677
1649407820000|2022-04-08 08:50:20|||||||||260
1649407850000|2022-04-08 08:50:50|1217.5|1217|1217.5|1216|1217.5|1217|1216.5|1216|2031
1649407860000|2022-04-08 08:51:00|1217||1217||1217||1217||0
1649407910000|2022-04-08 08:51:50|1216.5|1216.5|1217|1216|1217|1216.5|1216.5|1216|1224
1649407930000|2022-04-08 08:52:10|1216.5||1216.5||1216.5||1216.5||22
1649407940000|2022-04-08 08:52:20|1217||1216.5||1217||1216.5||872
1649407950000|2022-04-08 08:52:30|1217|1216.5|1216.5|1215.5|1218|1216.5|1216.5|1215.5|990
1649407980000|2022-04-08 08:53:00|1217|1216|1217.5|1216|1217.5|1216.5|1217|1216|414
1649408000000|2022-04-08 08:53:20|1218|1216.5|1218.5|1217.5|1218.5|1217.5|1218|1216.5|427
1649408010000|2022-04-08 08:53:30|1219|1218|1219|1218|1219.5|1218.5|1219|1218|538
1649408070000|2022-04-08 08:54:30|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|458
1649408080000|2022-04-08 08:54:40|||||||||80
1649408130000|2022-04-08 08:55:30|1218|1218|1218|1217.5|1218.5|1218|1218|1217|1916
1649408140000|2022-04-08 08:55:40|1218.5|1217|1218|1217|1218.5|1217|1218|1217|861
1649408240000|2022-04-08 08:57:20|1217.5|1217.5|1218|1217|1218|1217.5|1217.5|1217|246
1649408340000|2022-04-08 08:59:00|1217.5||1217.5||1217.5||1217.5||851
1649408350000|2022-04-08 08:59:10|||||||||3031
1649408400000|2022-04-08 09:00:00|||||||||29
1649408420000|2022-04-08 09:00:20|||||||||1
1649408430000|2022-04-08 09:00:30|||||||||272
1649408460000|2022-04-08 09:01:00|1217|1216.5|1216.5|1215.5|1217|1216.5|1216|1215.5|2436
1649408490000|2022-04-08 09:01:30|1216|1214.5|1216|1214.5|1216.5|1215|1215.5|1214.5|591
1649408500000|2022-04-08 09:01:40|||||||||315
1649408510000|2022-04-08 09:01:50|1215.5||1216||1216||1215.5||0
1649408530000|2022-04-08 09:02:10|1215.5||1216||1216||1215.5||0
1649408540000|2022-04-08 09:02:20|||||||||844
1649408550000|2022-04-08 09:02:30|1215.5||1215||1215.5||1215||51
1649408560000|2022-04-08 09:02:40|1215.5||1215.5||1215.5||1215.5||444
1649408580000|2022-04-08 09:03:00|||||||||201
1649408600000|2022-04-08 09:03:20|||||||||105
1649408640000|2022-04-08 09:04:00|1216|1215|1218.5|1218|1218.5|1218|1216|1214.5|5037
1649408650000|2022-04-08 09:04:10|1219.5|1217.5|1219|1218|1219.5|1218|1218|1217.5|3236
1649408660000|2022-04-08 09:04:20|1218.5||1218.5||1218.5||1218.5||0
1649408670000|2022-04-08 09:04:30|1219|1218.5|1219.5|1218.5|1219.5|1219|1218.5|1218|1116
1649408700000|2022-04-08 09:05:00|1219|1218|1218.5|1218|1219|1218|1218|1217.5|2729
1649408710000|2022-04-08 09:05:10||1217.5||1217.5||1217.5||1217.5|9
1649408720000|2022-04-08 09:05:20|1218|1217|1217.5|1216.5|1218|1217|1217|1216.5|488
1649408730000|2022-04-08 09:05:30|1217|1216|1217.5|1216|1217.5|1216|1217|1216|714
1649408740000|2022-04-08 09:05:40|||||||||1105
1649408750000|2022-04-08 09:05:50||1216.5||1216.5||1216.5||1216.5|0
1649408760000|2022-04-08 09:06:00|||||||||1
1649408940000|2022-04-08 09:09:00|||||||||1221
1649408950000|2022-04-08 09:09:10||1217||1216.5||1217||1216.5|103
1649409080000|2022-04-08 09:11:20|||||||||1200
1649409090000|2022-04-08 09:11:30||1217||1217||1217||1217|92
1649409100000|2022-04-08 09:11:40||1216.5||1216.5||1216.5||1216.5|93
1649409130000|2022-04-08 09:12:10|1217|1217|1217|1216|1217.5|1217|1217|1216|737
1649409140000|2022-04-08 09:12:20|1217.5|1216.5|1217|1216.5|1217.5|1216.5|1217|1216.5|849
1649409210000|2022-04-08 09:13:30|1217.5||1217.5||1217.5||1217.5||177
1649409250000|2022-04-08 09:14:10|||||||||206
1649409300000|2022-04-08 09:15:00|1217|1216|1216|1215|1217.5|1216|1215.5|1215|3898
1649409310000|2022-04-08 09:15:10|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|291
1649409340000|2022-04-08 09:15:40|||||||||809
1649409410000|2022-04-08 09:16:50|||||||||707
1649409420000|2022-04-08 09:17:00|||||||||382
1649409490000|2022-04-08 09:18:10||1216||1215.5||1216||1215.5|15
1649409510000|2022-04-08 09:18:30|1216|1215|1215.5|1214.5|1216|1215|1215|1214.5|894
1649409530000|2022-04-08 09:18:50|||||||||2
1649409540000|2022-04-08 09:19:00|||||||||800
1649409570000|2022-04-08 09:19:30|1215||1215||1215||1215||722
1649409590000|2022-04-08 09:19:50|||||||||1352
1649409610000|2022-04-08 09:20:10|1215.5||1215.5||1215.5||1215.5||9
1649409640000|2022-04-08 09:20:40|1215|1214|1215.5|1214|1215.5|1214|1214.5|1213.5|1757
1649409700000|2022-04-08 09:21:40|1215|1214.5|1215|1214|1215.5|1214.5|1214.5|1214|135
1649409720000|2022-04-08 09:22:00|1214.5||1215||1215||1214.5||353
1649409740000|2022-04-08 09:22:20|1215.5||1215.5||1215.5||1215.5||992
1649409750000|2022-04-08 09:22:30||1214.5||1214.5||1214.5||1214.5|0
1649409770000|2022-04-08 09:22:50|||||||||230
1649409780000|2022-04-08 09:23:00|1216|1215|1216|1215|1216.5|1215.5|1216|1215|988
1649409790000|2022-04-08 09:23:10|1215.5||1215.5||1215.5||1215.5||0
1649409800000|2022-04-08 09:23:20|||||||||245
1649409810000|2022-04-08 09:23:30||1214.5||1214.5||1215||1214.5|235
1649409820000|2022-04-08 09:23:40||1215||1214.5||1215||1214.5|186
1649409830000|2022-04-08 09:23:50|1215|1214|1215|1214.5|1215|1214.5|1215|1214|1550
1649409840000|2022-04-08 09:24:00|1215.5|1215|1216.5|1215.5|1216.5|1215.5|1215|1215|1689
1649409850000|2022-04-08 09:24:10|1216|1215|1215.5|1215|1216|1215|1215.5|1214.5|955
1649409880000|2022-04-08 09:24:40|||||||||37
1649409900000|2022-04-08 09:25:00|1215|1214.5|1215.5|1214.5|1215.5|1214.5|1215|1214.5|580
1649409940000|2022-04-08 09:25:40|||||||||785
1649409980000|2022-04-08 09:26:20|1215||1215.5||1215.5||1215||376
1649409990000|2022-04-08 09:26:30|||||||||253
1649410050000|2022-04-08 09:27:30|||||||||61
1649410060000|2022-04-08 09:27:40|1216|1215|1216|1215|1217|1216|1216|1215|5179
1649410070000|2022-04-08 09:27:50|1215.5||1216||1216||1215.5||672
1649410110000|2022-04-08 09:28:30|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215|1214.5|1321
1649410120000|2022-04-08 09:28:40|1216|1215|1216|1215|1216|1215|1216|1215|2061
1649410130000|2022-04-08 09:28:50|1215.5|1215.5|1216|1215|1216|1215.5|1215.5|1215|1662
1649410140000|2022-04-08 09:29:00|1215.5|1215.5|1216.5|1215.5|1216.5|1215.5|1215.5|1215.5|2358
1649410150000|2022-04-08 09:29:10|1217|1216|1216.5|1215.5|1217|1216|1216|1215.5|1626
1649410160000|2022-04-08 09:29:20|1216||1216||1216||1216||413
1649410170000|2022-04-08 09:29:30|1216.5|1216|1217|1215.5|1217|1216|1216.5|1215.5|4512
1649410180000|2022-04-08 09:29:40|1216.5|1216|1216|1215.5|1216.5|1216|1216|1215.5|3639
1649410190000|2022-04-08 09:29:50|1216.5||1216||1216.5||1216||13
1649410200000|2022-04-08 09:30:00||1215||1215||1215||1215|1502
1649410210000|2022-04-08 09:30:10|1215.5|1214.5|1215|1214|1215.5|1214.5|1214.5|1213.5|1931
1649410270000|2022-04-08 09:31:10|1214.5|1213.5|1214.5|1213.5|1214.5|1214|1214.5|1213.5|422
1649410280000|2022-04-08 09:31:20|1214|1213|1213.5|1212|1214|1213|1212.5|1212|1511
1649410290000|2022-04-08 09:31:30|1213|1212.5|1213|1212|1213|1212.5|1213|1212|0
1649410310000|2022-04-08 09:31:50|||||||||400
1649410320000|2022-04-08 09:32:00|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1213.5|1212.5|1073
1649410340000|2022-04-08 09:32:20|1214|1213|1214.5|1213.5|1214.5|1213.5|1214|1213|980
1649410360000|2022-04-08 09:32:40|||||||||1200
1649410440000|2022-04-08 09:34:00|||||||||1152
1649410480000|2022-04-08 09:34:40|1215|1214|1216|1214|1216|1215|1214.5|1213.5|5215
1649410490000|2022-04-08 09:34:50|1215.5|1214.5|1215|1214|1215.5|1214.5|1215|1214|219
1649410500000|2022-04-08 09:35:00||1214.5||1214.5||1214.5||1214.5|0
1649410580000|2022-04-08 09:36:20||1214||1214||1214||1214|684
1649410620000|2022-04-08 09:37:00||1214.5||1214.5||1214.5||1214.5|0
1649410630000|2022-04-08 09:37:10|||||||||400
1649410670000|2022-04-08 09:37:50|1215.5||1215.5||1215.5||1215.5||494
1649410740000|2022-04-08 09:39:00|1216|1215|1216|1215|1216|1215.5|1216|1215|1529
1649410750000|2022-04-08 09:39:10||1214.5||1214.5||1214.5||1214.5|0
1649410770000|2022-04-08 09:39:30|1215.5|1215|1216|1215|1216|1215|1215.5|1215|788
1649410780000|2022-04-08 09:39:40||1215.5||1215.5||1215.5||1215.5|0
1649410800000|2022-04-08 09:40:00|1216.5||1216.5||1216.5||1216.5||181
1649410810000|2022-04-08 09:40:10|1216|1215|1214.5|1213.5|1216|1215|1214|1213.5|6681
1649410890000|2022-04-08 09:41:30|||||||||800
1649410930000|2022-04-08 09:42:10|1215|1214|1215.5|1215|1216|1215.5|1215|1214|1936
1649410940000|2022-04-08 09:42:20|1215|1214.5|1215|1214|1215.5|1214.5|1214.5|1213.5|1226
1649410970000|2022-04-08 09:42:50||1213.5||1213.5||1213.5||1213.5|316
1649410980000|2022-04-08 09:43:00||1214.5||1214.5||1214.5||1214.5|0
1649410990000|2022-04-08 09:43:10|1215.5|1215|1215.5|1215|1215.5|1215|1215.5|1215|393
1649411000000|2022-04-08 09:43:20|1216||1216||1216||1216||307
1649411040000|2022-04-08 09:44:00|1215.5|1214.5|1215.5|1214.5|1216|1214.5|1215.5|1214.5|1429
1649411090000|2022-04-08 09:44:50|1215|1214|1215.5|1215|1216|1215|1214.5|1214|4205
1649411100000|2022-04-08 09:45:00|1215|1214.5|1215.5|1214.5|1215.5|1214.5|1215|1214.5|263
1649411130000|2022-04-08 09:45:30|1216|1215|1216.5|1215.5|1216.5|1216|1216|1215|1720
1649411140000|2022-04-08 09:45:40|1217|1216|1217.5|1216.5|1217.5|1216.5|1216.5|1216|1645
1649411150000|2022-04-08 09:45:50|1218|1217|1218|1217|1218.5|1217|1217|1216.5|2496
1649411160000|2022-04-08 09:46:00|1217.5||1218||1218||1217.5||28
1649411170000|2022-04-08 09:46:10|1217.5|1217.5|1218.5|1217.5|1219|1217.5|1217.5|1217|1069
1649411180000|2022-04-08 09:46:20|1219|1218|1219|1218|1219|1218.5|1218.5|1217.5|1571
1649411200000|2022-04-08 09:46:40|1218.5|1217.5|1217.5|1216.5|1218.5|1217.5|1217.5|1216.5|3881
1649411210000|2022-04-08 09:46:50|1218|1217|1219|1217.5|1219|1218|1218|1217|890
1649411220000|2022-04-08 09:47:00|1218.5|1218|1218.5|1217.5|1218.5|1218|1218|1217.5|1155
1649411230000|2022-04-08 09:47:10|1218|1218|1219|1218|1219|1218|1218|1218|3689
1649411240000|2022-04-08 09:47:20|1218.5|1218.5|1220|1218.5|1220|1218.5|1218.5|1218|3890
1649411250000|2022-04-08 09:47:30|1219.5||1219.5||1219.5||1219.5||0
1649411260000|2022-04-08 09:47:40|1219|1218|1219.5|1218.5|1219.5|1218.5|1218.5|1218|2896
1649411280000|2022-04-08 09:48:00|||||||||231
1649411290000|2022-04-08 09:48:10|||||||||2612
1649411300000|2022-04-08 09:48:20|1219|1218|1218|1217|1219.5|1218|1217.5|1217|2232
1649411310000|2022-04-08 09:48:30|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|227
1649411320000|2022-04-08 09:48:40|1217||1217||1217||1217||0
1649411340000|2022-04-08 09:49:00|1217.5|1217|1217.5|1217|1218|1217.5|1217.5|1216.5|2043
1649411350000|2022-04-08 09:49:10||1216.5||1216.5||1216.5||1216.5|74
1649411360000|2022-04-08 09:49:20|1217||1217||1217||1217||0
1649411380000|2022-04-08 09:49:40|1217.5|1217|1217.5|1216.5|1217.5|1217|1217.5|1216.5|179
1649411390000|2022-04-08 09:49:50|1217||1217.5||1217.5||1217||200
1649411400000|2022-04-08 09:50:00||1217||1217||1217||1217|1000
1649411410000|2022-04-08 09:50:10||1216.5||1216.5||1216.5||1216.5|45
1649411430000|2022-04-08 09:50:30|1218|1217|1219|1218.5|1220.5|1219|1218|1217|3613
1649411440000|2022-04-08 09:50:40|1219.5|1219|1220|1219|1220|1219|1219.5|1219|307
1649411470000|2022-04-08 09:51:10|1220.5|1219.5|1221|1219.5|1221|1219.5|1220.5|1219.5|515
1649411520000|2022-04-08 09:52:00||1220||1220||1220||1220|0
1649411540000|2022-04-08 09:52:20|1220.5|1219.5|1219|1218|1221|1219.5|1219|1218|2359
1649411550000|2022-04-08 09:52:30|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|984
1649411560000|2022-04-08 09:52:40|1218|1217|1217.5|1216.5|1218|1217|1217.5|1216.5|293
1649411590000|2022-04-08 09:53:10|1217|1216|1217|1216|1217|1216|1217|1216|311
1649411620000|2022-04-08 09:53:40|1216.5|1216.5|1217|1216|1217.5|1216.5|1216.5|1216|384
1649411640000|2022-04-08 09:54:00|||||||||1275
1649411650000|2022-04-08 09:54:10|1216.5|1215|1216.5|1215|1216.5|1215|1216.5|1215|723
1649411660000|2022-04-08 09:54:20|1216||1216||1216||1216||0
1649411670000|2022-04-08 09:54:30|1215.5|1214.5|1215|1213.5|1215.5|1214.5|1215|1213.5|663
1649411680000|2022-04-08 09:54:40|1215.5|1214|1215.5|1214.5|1215.5|1214.5|1215.5|1214|213
1649411690000|2022-04-08 09:54:50||1214||1214||1214||1214|0
1649411700000|2022-04-08 09:55:00||1214.5||1214.5||1214.5||1214.5|0
1649411720000|2022-04-08 09:55:20|||||||||5
1649411740000|2022-04-08 09:55:40|1216|1215|1216|1215|1216|1215|1216|1215|116
1649411760000|2022-04-08 09:56:00|1216.5|1214.5|1217|1215.5|1217|1216|1216.5|1214.5|3109
1649411820000|2022-04-08 09:57:00||1216||1216||1216||1216|0
1649411940000|2022-04-08 09:59:00|||||||||1401
1649411960000|2022-04-08 09:59:20|1216.5|1215.5|1215.5|1215|1217|1215.5|1215|1214.5|2916
1649411990000|2022-04-08 09:59:50|1215|1214.5|1216.5|1215|1216.5|1215|1215|1214.5|1097
1649412000000|2022-04-08 10:00:00|1216||1215.5||1216||1215.5||800
1649412030000|2022-04-08 10:00:30|1216.5||1216||1216.5||1216||709
1649412050000|2022-04-08 10:00:50|1215.5|1214.5|1216|1214.5|1216|1215|1215|1214|2762
1649412070000|2022-04-08 10:01:10||1215||1214.5||1215||1214.5|206
1649412080000|2022-04-08 10:01:20||1215||1215||1215||1215|0
1649412160000|2022-04-08 10:02:40|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|736
1649412220000|2022-04-08 10:03:40||1215||1215.5||1215.5||1215|720
1649412240000|2022-04-08 10:04:00|||||||||1056
1649412250000|2022-04-08 10:04:10||1216||1216||1216||1216|0
1649412260000|2022-04-08 10:04:20|1217|1216.5|1217|1216|1217.5|1216.5|1217|1216|823
1649412270000|2022-04-08 10:04:30|1217.5|1216.5|1217.5|1216.5|1218|1217|1217.5|1216.5|521
1649412280000|2022-04-08 10:04:40|1217|1216|1216|1215|1217.5|1216|1215.5|1215|3441
1649412290000|2022-04-08 10:04:50|1215.5|1214.5|1215|1214|1216|1215|1214.5|1214|1008
1649412310000|2022-04-08 10:05:10|1215.5|1214.5|1216|1214.5|1216|1215|1215.5|1214.5|971
1649412340000|2022-04-08 10:05:40||1215||1214.5||1215||1214.5|0
1649412420000|2022-04-08 10:07:00|1215.5||1215.5||1215.5||1215.5||1101
1649412510000|2022-04-08 10:08:30|1215|1214|1215|1214|1215|1214|1215|1214|892
1649412530000|2022-04-08 10:08:50|1214.5|1213.5|1214|1213|1214.5|1213.5|1214|1213|1400
1649412540000|2022-04-08 10:09:00|||||||||1040
1649412560000|2022-04-08 10:09:20|1214.5|1213.5|1214.5|1214|1214.5|1214|1214.5|1213.5|270
1649412570000|2022-04-08 10:09:30||1213.5||1213.5||1213.5||1213.5|0
1649412620000|2022-04-08 10:10:20|||||||||206
1649412650000|2022-04-08 10:10:50|||||||||171
1649412700000|2022-04-08 10:11:40||1214||1214||1214||1214|0
1649412720000|2022-04-08 10:12:00|1215||1215||1215||1215||311
1649412750000|2022-04-08 10:12:30|||||||||5
1649412840000|2022-04-08 10:14:00|||||||||1026
1649412850000|2022-04-08 10:14:10|1214.5|1213.5|1215|1214|1215|1214|1214|1213|3273
1649412860000|2022-04-08 10:14:20|1214.5|1214.5|1215.5|1214.5|1215.5|1215|1214.5|1214.5|2342
1649412870000|2022-04-08 10:14:30|1215|1214|1215|1214|1215|1214.5|1214.5|1214|747
1649412880000|2022-04-08 10:14:40|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|622
1649412900000|2022-04-08 10:15:00|1214||1214.5||1214.5||1214||213
1649412910000|2022-04-08 10:15:10|1215|1214|1215|1214|1215|1214|1215|1214|102
1649412920000|2022-04-08 10:15:20|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|1215.5|1214.5|794
1649412930000|2022-04-08 10:15:30|1215|1214|1214.5|1214|1215.5|1214.5|1214.5|1214|932
1649412950000|2022-04-08 10:15:50|1215||1215||1215||1215||759
1649413000000|2022-04-08 10:16:40||1214.5||1214.5||1214.5||1214|527
1649413010000|2022-04-08 10:16:50|1214.5|1214|1215|1214|1215|1214|1214.5|1214|62
1649413020000|2022-04-08 10:17:00|||||||||536
1649413080000|2022-04-08 10:18:00|1214.5||1214.5||1215||1214.5||720
1649413090000|2022-04-08 10:18:10|1215||1215||1215||1215||77
1649413100000|2022-04-08 10:18:20|1215.5|1214.5|1216.5|1215.5|1216.5|1215.5|1215.5|1214.5|1080
1649413120000|2022-04-08 10:18:40|1217|1216|1217|1216|1217|1216.5|1217|1216|3231
1649413130000|2022-04-08 10:18:50|||||||||1400
1649413140000|2022-04-08 10:19:00|1216.5|1216.5|1216|1215.5|1216.5|1216.5|1216|1215|5519
1649413200000|2022-04-08 10:20:00|1217|1216|1217|1215.5|1217|1216|1216|1215.5|674
1649413210000|2022-04-08 10:20:10||1216||1215.5||1216||1215.5|315
1649413220000|2022-04-08 10:20:20||1216||1216||1216||1216|0
1649413260000|2022-04-08 10:21:00|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|29
1649413290000|2022-04-08 10:21:30|1216|1216|1216.5|1215.5|1216.5|1216|1216|1215.5|404
1649413300000|2022-04-08 10:21:40|1217|1216|1218|1217|1218|1217|1217|1215.5|841
1649413310000|2022-04-08 10:21:50|||||||||9
1649413320000|2022-04-08 10:22:00|||||||||164
1649413330000|2022-04-08 10:22:10|1218.5|1217.5|1218.5|1217.5|1218.5|1217.5|1218.5|1217|192
1649413350000|2022-04-08 10:22:30|1219|1218|1219|1218.5|1219|1218.5|1219|1218|412
1649413360000|2022-04-08 10:22:40|1219.5|1218|1218.5|1217.5|1219.5|1218|1218|1217.5|2577
1649413380000|2022-04-08 10:23:00|1218|1216.5|1217.5|1217|1218|1217|1217|1216|1567
1649413390000|2022-04-08 10:23:10|1217|1216.5|1217.5|1216.5|1217.5|1216.5|1217|1216.5|9
1649413400000|2022-04-08 10:23:20|||||||||1100
1649413420000|2022-04-08 10:23:40|1217|1216|1217|1216|1217|1216|1216.5|1216|255
1649413430000|2022-04-08 10:23:50|1217.5||1217.5||1217.5||1217.5||566
1649413440000|2022-04-08 10:24:00||1216.5||1216.5||1216.5||1216|998
1649413460000|2022-04-08 10:24:20|||||||||206
1649413470000|2022-04-08 10:24:30|1218|1217|1219|1218|1219|1218.5|1218|1217|3203
1649413480000|2022-04-08 10:24:40|1219.5|1218.5|1219.5|1219|1219.5|1219|1219.5|1218.5|22
1649413490000|2022-04-08 10:24:50|1220||1220||1220||1220||1478
1649413500000|2022-04-08 10:25:00|1220.5|1219.5|1222|1220.5|1222|1221|1220.5|1219.5|3721
1649413510000|2022-04-08 10:25:10|1221.5||1221.5||1221.5||1221.5||423
1649413540000|2022-04-08 10:25:40|1221|1221|1220.5|1220|1221.5|1221|1220|1219.5|3346
1649413550000|2022-04-08 10:25:50|1221|1220.5|1221|1220|1221.5|1220.5|1221|1220|561
1649413560000|2022-04-08 10:26:00|1220.5|1219|1221|1219.5|1221|1219.5|1220|1219|1756
1649413590000|2022-04-08 10:26:30|1221.5|1220|1222|1221|1222|1221|1221.5|1220|1404
1649413600000|2022-04-08 10:26:40|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|559
1649413620000|2022-04-08 10:27:00|1223|1222|1223.5|1222.5|1223.5|1222.5|1223|1222|722
1649413660000|2022-04-08 10:27:40|1224|1223|1224|1223|1224|1223|1224|1223|955
1649413680000|2022-04-08 10:28:00|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|575
1649413690000|2022-04-08 10:28:10|1224|1223|1224.5|1223.5|1224.5|1224|1224|1223|3927
1649413740000|2022-04-08 10:29:00|1225|1224|1225.5|1224.5|1225.5|1224.5|1225|1224|1155
1649413750000|2022-04-08 10:29:10|1225|1225|1226|1225|1226|1225|1225|1224.5|974
1649413760000|2022-04-08 10:29:20|||||||||296
1649413790000|2022-04-08 10:29:50|1227|1225.5|1227|1225.5|1227|1225.5|1227|1225.5|175
1649413820000|2022-04-08 10:30:20|1226.5|1225|1226|1225|1226.5|1225|1226|1225|662
1649413850000|2022-04-08 10:30:50|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|586
1649413890000|2022-04-08 10:31:30||1225||1224.5||1225||1224.5|277
1649413920000|2022-04-08 10:32:00|1225|1224|1223|1221.5|1225|1224|1223|1221.5|1704
1649413930000|2022-04-08 10:32:10|1222.5||1222.5||1222.5||1222.5||0
1649413960000|2022-04-08 10:32:40|1222|1221|1222|1221.5|1222|1221.5|1221.5|1221|544
1649413990000|2022-04-08 10:33:10|1222.5|1222|1223|1222.5|1223|1222.5|1222.5|1222|864
1649414000000|2022-04-08 10:33:20|1223.5|1223|1223.5|1223|1223.5|1223|1223.5|1222.5|248
1649414040000|2022-04-08 10:34:00|||||||||1170
1649414050000|2022-04-08 10:34:10||1222.5||1222.5||1222.5||1222.5|307
1649414090000|2022-04-08 10:34:50|||||||||38
1649414110000|2022-04-08 10:35:10|1223||1223.5||1223.5||1223||0
1649414130000|2022-04-08 10:35:30|1223|1222|1222.5|1221|1223|1222.5|1222|1221|753
1649414140000|2022-04-08 10:35:40|1222|1221.5|1222|1221|1222.5|1221.5|1222|1221|63
1649414160000|2022-04-08 10:36:00|||||||||63
1649414180000|2022-04-08 10:36:20|1222.5|1221.5|1223.5|1222|1223.5|1222|1222|1221.5|1810
1649414220000|2022-04-08 10:37:00|1223||1223||1223||1223||0
1649414340000|2022-04-08 10:39:00|||||||||1148
1649414350000|2022-04-08 10:39:10|1223.5|1222.5|1223.5|1223|1223.5|1223|1223.5|1222.5|868
1649414360000|2022-04-08 10:39:20|1223|1222.5|1222.5|1222|1223|1222.5|1222.5|1222|1612
1649414370000|2022-04-08 10:39:30|1222|1221.5|1222.5|1221.5|1222.5|1222|1222|1221|2181
1649414400000|2022-04-08 10:40:00|||||||||700
1649414410000|2022-04-08 10:40:10|1223.5|1222|1223.5|1222.5|1223.5|1222.5|1223.5|1222|319
1649414450000|2022-04-08 10:40:50||1223||1223||1223||1223|0
1649414460000|2022-04-08 10:41:00|1224.5|1223.5|1224.5|1223|1224.5|1223.5|1224.5|1223|290
1649414490000|2022-04-08 10:41:30|1224||1224||1224||1224||0
1649414560000|2022-04-08 10:42:40|1223.5|1222.5|1223.5|1222|1223.5|1222.5|1223|1222|1463
1649414580000|2022-04-08 10:43:00|1223||1223||1223||1223||0
1649414630000|2022-04-08 10:43:50||1222.5||1222||1222.5||1222|275
1649414640000|2022-04-08 10:44:00|||||||||76
1649414710000|2022-04-08 10:45:10|1222.5||1222.5||1222.5||1222.5||962
1649414720000|2022-04-08 10:45:20|1223|1222.5|1224|1222.5|1224|1222.5|1223|1222.5|383
1649414750000|2022-04-08 10:45:50|1224.5|1223|1225|1223.5|1225|1223.5|1224.5|1222.5|37
1649414770000|2022-04-08 10:46:10|1224.5||1224.5||1224.5||1224.5||0
1649414780000|2022-04-08 10:46:20|1225||1224.5||1225||1224.5||0
1649414790000|2022-04-08 10:46:30|1225|1224|1225|1224.5|1225|1224.5|1225|1223.5|457
1649414800000|2022-04-08 10:46:40||1224||1224.5||1224.5||1224|335
1649414810000|2022-04-08 10:46:50|1224.5|1224|1224|1223|1224.5|1224.5|1224|1223|1500
1649414870000|2022-04-08 10:47:50|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|687
1649414910000|2022-04-08 10:48:30|1224||1224.5||1224.5||1224||29
1649414930000|2022-04-08 10:48:50|1225|1224|1226|1225|1226|1225|1225|1224|28
1649414940000|2022-04-08 10:49:00|||||||||1135
1649414950000|2022-04-08 10:49:10|1225.5||1225.5||1225.5||1225.5||0
1649415020000|2022-04-08 10:50:20|1226||1226||1226||1226||85
1649415030000|2022-04-08 10:50:30|1226.5|1225.5|1228.5|1227.5|1229.5|1228|1226.5|1225|5521
1649415040000|2022-04-08 10:50:40|1228|1227|1228.5|1227|1228.5|1227|1227|1226.5|1410
1649415060000|2022-04-08 10:51:00||1227.5||1227.5||1228||1227.5|987
1649415070000|2022-04-08 10:51:10|1229|1228|1229|1228|1229|1228|1229|1228|39
1649415080000|2022-04-08 10:51:20|1229.5|1228.5|1228|1227|1230|1229.5|1228|1227|3095
1649415090000|2022-04-08 10:51:30|1228.5|1227.5|1229.5|1228|1229.5|1228|1228.5|1227.5|1746
1649415100000|2022-04-08 10:51:40|1229|1228.5|1230|1228|1230|1228.5|1229|1228|152
1649415110000|2022-04-08 10:51:50|1229.5|1228.5|1229|1228|1229.5|1228.5|1229|1228|569
1649415150000|2022-04-08 10:52:30|1230|1228.5|1230|1228.5|1230|1228.5|1230|1228.5|324
1649415160000|2022-04-08 10:52:40|1230.5|1229|1230.5|1229|1230.5|1229|1230.5|1229|0
1649415170000|2022-04-08 10:52:50|1230||1230||1230||1230||0
1649415240000|2022-04-08 10:54:00|1230.5|1229.5|1231|1230|1232|1230.5|1230.5|1229.5|1877
1649415280000|2022-04-08 10:54:40|||||||||199
1649415290000|2022-04-08 10:54:50|1231.5|1230.5|1231.5|1230.5|1231.5|1231|1231.5|1230.5|514
1649415350000|2022-04-08 10:55:50|1231|1230|1230.5|1229.5|1231.5|1230|1230|1229.5|2179
1649415360000|2022-04-08 10:56:00|||||||||207
1649415390000|2022-04-08 10:56:30||1230||1230||1230||1230|0
1649415400000|2022-04-08 10:56:40|||||||||44
1649415490000|2022-04-08 10:58:10|1231|1230.5|1231.5|1230|1231.5|1230.5|1231|1230|2868
1649415530000|2022-04-08 10:58:50||1230.5||1230.5||1230.5||1230.5|0
1649415540000|2022-04-08 10:59:00|||||||||227
1649415560000|2022-04-08 10:59:20|1232|1231|1232|1230.5|1232|1231|1231.5|1230.5|262
1649415570000|2022-04-08 10:59:30||1231||1231||1231||1231|0
1649415590000|2022-04-08 10:59:50||1231.5||1231.5||1231.5||1231.5|0
1649415600000|2022-04-08 11:00:00|1231.5|1231|1232|1231|1232|1231.5|1231.5|1231|1198
1649415660000|2022-04-08 11:01:00|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231|1230.5|1409
1649415700000|2022-04-08 11:01:40||1231||1231||1231||1231|0
1649415720000|2022-04-08 11:02:00|1231|1230.5|1231|1230.5|1231.5|1230.5|1231|1230.5|577
1649415740000|2022-04-08 11:02:20|1231.5||1231.5||1231.5||1231.5||544
1649415750000|2022-04-08 11:02:30||1231||1231||1231||1230.5|178
1649415770000|2022-04-08 11:02:50|||||||||91
1649415860000|2022-04-08 11:04:20|1231|1230.5|1231.5|1230|1231.5|1230.5|1231|1230|2752
1649415870000|2022-04-08 11:04:30|1231|1230.5|1231|1230|1231|1230.5|1231|1230|158
1649415880000|2022-04-08 11:04:40|||||||||160
1649415930000|2022-04-08 11:05:30|1230.5|1229.5|1230|1229.5|1230.5|1229.5|1230|1229.5|1464
1649415950000|2022-04-08 11:05:50||1229||1229||1229||1229|337
1649416100000|2022-04-08 11:08:20|1231|1229.5|1230.5|1229.5|1231.5|1230|1230.5|1229.5|2744
1649416180000|2022-04-08 11:09:40|1230|1229|1229.5|1228.5|1230|1229|1229|1228|1593
1649416220000|2022-04-08 11:10:20|1229|1228|1228.5|1228|1229.5|1228|1228.5|1227.5|869
1649416230000|2022-04-08 11:10:30||1227.5||1227.5||1227.5||1227.5|77
1649416270000|2022-04-08 11:11:10|1228||1228||1228||1228||0
1649416290000|2022-04-08 11:11:30|||||||||45
1649416360000|2022-04-08 11:12:40|||||||||80
1649416390000|2022-04-08 11:13:10|1228.5|1228|1229.5|1228|1230|1229|1228.5|1228|2857
1649416440000|2022-04-08 11:14:00|1229||1229||1229||1229||0
1649416470000|2022-04-08 11:14:30|||||||||3779
1649416600000|2022-04-08 11:16:40||1228.5||1228.5||1228.5||1228|558
1649416610000|2022-04-08 11:16:50|1229.5|1228|1230.5|1230|1231|1230|1229.5|1228|4824
1649416620000|2022-04-08 11:17:00|1231|1229.5|1231|1230|1231|1230|1231|1229.5|1064
1649416630000|2022-04-08 11:17:10|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1003
1649416640000|2022-04-08 11:17:20|||||||||403
1649416650000|2022-04-08 11:17:30|1231|1230|1232.5|1231|1232.5|1231.5|1231|1229.5|3279
1649416670000|2022-04-08 11:17:50|1232||1232||1232||1232||1110
1649416710000|2022-04-08 11:18:30|||||||||201
1649416750000|2022-04-08 11:19:10|1232.5|1231.5|1232.5|1232|1232.5|1232|1232.5|1231|778
1649416760000|2022-04-08 11:19:20|1233|1232.5|1233.5|1232.5|1233.5|1232.5|1233|1232.5|832
1649416770000|2022-04-08 11:19:30||1233||1233||1233||1233|390
1649416780000|2022-04-08 11:19:40|||||||||464
1649416800000|2022-04-08 11:20:00|1233|1232.5|1233|1232|1233|1233|1232|1231.5|4034
1649416810000|2022-04-08 11:20:10|||||||||296
1649416830000|2022-04-08 11:20:30|1233.5|1232.5|1234.5|1233.5|1234.5|1233.5|1233.5|1232.5|1591
1649416840000|2022-04-08 11:20:40|1235|1234|1235|1234|1235|1234|1235|1233.5|358
1649416860000|2022-04-08 11:21:00||1234.5||1234.5||1234.5||1234|830
1649416870000|2022-04-08 11:21:10|1235.5|1235|1235|1233.5|1236|1235|1234.5|1233.5|4609
1649416880000|2022-04-08 11:21:20||1234||1234||1234||1234|0
1649416900000|2022-04-08 11:21:40||1234.5||1234||1234.5||1234|176
1649416910000|2022-04-08 11:21:50|1236|1234.5|1236|1234.5|1236|1234.5|1236|1234.5|1862
1649416920000|2022-04-08 11:22:00|1236.5|1235|1236|1235|1236.5|1235.5|1236|1235|598
1649416930000|2022-04-08 11:22:10|1236.5|1234.5|1236|1235|1236.5|1235|1235.5|1234.5|4467
1649416940000|2022-04-08 11:22:20|1236.5|1235.5|1237|1235.5|1237|1235.5|1236.5|1235.5|1061
1649417000000|2022-04-08 11:23:20|1236.5|1235|1234.5|1234|1237|1235|1234.5|1234|2382
1649417010000|2022-04-08 11:23:30|1235|1234.5|1236|1235|1236|1235|1235|1234|548
1649417020000|2022-04-08 11:23:40|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1449
1649417030000|2022-04-08 11:23:50|1237|1236|1237|1236|1237|1236|1237|1236|220
1649417060000|2022-04-08 11:24:20|1237.5|1236.5|1238|1236.5|1238|1236.5|1237.5|1236.5|136
1649417070000|2022-04-08 11:24:30||1237||1236.5||1237||1236.5|300
1649417090000|2022-04-08 11:24:50|1237.5|1236|1237.5|1236|1237.5|1236.5|1236.5|1236|585
1649417110000|2022-04-08 11:25:10|1237|1235.5|1236.5|1235.5|1237|1235.5|1236.5|1235.5|1723
1649417120000|2022-04-08 11:25:20|1236|1235|1236.5|1235|1236.5|1235|1235.5|1235|1025
1649417130000|2022-04-08 11:25:30|1237|1235.5|1238|1236|1238.5|1236.5|1237|1235.5|1037
1649417140000|2022-04-08 11:25:40|1237.5|1236.5|1238|1237|1238|1237|1237.5|1236.5|332
1649417150000|2022-04-08 11:25:50|1238.5|1237.5|1239.5|1238|1239.5|1238|1238.5|1237.5|105
1649417160000|2022-04-08 11:26:00|1239|1238.5|1239|1238|1239|1238.5|1239|1238|1076
1649417170000|2022-04-08 11:26:10|1239.5||1239||1239.5||1239||40718
1649417180000|2022-04-08 11:26:20||1238.5||1238.5||1238.5||1238|772
1649417190000|2022-04-08 11:26:30|1239.5||1239.5||1240||1239.5||430
1649417220000|2022-04-08 11:27:00|1239||1239.5||1239.5||1239||676
1649417290000|2022-04-08 11:28:10|1239||1239||1239||1239||0
1649417300000|2022-04-08 11:28:20|||||||||1100
1649417310000|2022-04-08 11:28:30|||||||||292
1649417320000|2022-04-08 11:28:40|1238.5|1238|1238.5|1237|1238.5|1238|1238.5|1237|525
1649417330000|2022-04-08 11:28:50|1238|1236.5|1237.5|1236.5|1238.5|1236.5|1237.5|1236.5|177
1649417340000|2022-04-08 11:29:00|1237|1236|1236.5|1235.5|1237|1236|1236.5|1235.5|190
1649417350000|2022-04-08 11:29:10|||||||||5
1649417370000|2022-04-08 11:29:30||1234.5||1234.5||1234.5||1234.5|53
1649417390000|2022-04-08 11:29:50|1236||1236||1236.5||1236||0
1649417400000|2022-04-08 11:30:00|||||||||515
1649417420000|2022-04-08 11:30:20|||||||||533
1649417430000|2022-04-08 11:30:30|1236.5|1235|1238|1237|1238.5|1237.5|1236.5|1235|2215
1649417490000|2022-04-08 11:31:30|1237.5|1237.5|1238|1237.5|1238|1237.5|1237.5|1237|142
1649417500000|2022-04-08 11:31:40||1237||1237||1237||1237|853
1649417510000|2022-04-08 11:31:50|1237.5||1237.5||1237.5||1237.5||0
1649417530000|2022-04-08 11:32:10|||||||||4
1649417550000|2022-04-08 11:32:30|||||||||32
1649417560000|2022-04-08 11:32:40||1236.5||1236.5||1236.5||1236.5|70
1649417630000|2022-04-08 11:33:50|1237|1236|1236.5|1235.5|1237.5|1236|1236.5|1235|712
1649417650000|2022-04-08 11:34:10||1235||1235.5||1235.5||1235|105
1649417680000|2022-04-08 11:34:40|1237|1236|1239|1237.5|1239|1237.5|1236.5|1235.5|3888
1649417690000|2022-04-08 11:34:50|1239.5|1238|1239.5|1238.5|1239.5|1238.5|1239.5|1238|312
1649417700000|2022-04-08 11:35:00|1240|1239|1240|1238.5|1240|1239|1239.5|1238.5|1267
1649417710000|2022-04-08 11:35:10|1239.5|1238|1238|1237|1239.5|1238|1238|1237|1256
1649417720000|2022-04-08 11:35:20|1238.5|1237.5|1238.5|1237|1238.5|1237.5|1238|1237|300
1649417740000|2022-04-08 11:35:40||1237.5||1237.5||1237.5||1237.5|41
1649417750000|2022-04-08 11:35:50|1238|1237|1238|1237.5|1238.5|1237.5|1238|1237|2464
1649417760000|2022-04-08 11:36:00|1238.5|1238|1239|1238|1239|1238|1238|1237.5|2109
1649417770000|2022-04-08 11:36:10|||||||||2000
1649417780000|2022-04-08 11:36:20|1239.5||1239.5||1239.5||1239.5||797
1649417790000|2022-04-08 11:36:30|1239|1238.5|1239|1238|1239|1238.5|1239|1238|5222
1649417800000|2022-04-08 11:36:40|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|1679
1649417810000|2022-04-08 11:36:50|1239||1239||1239||1238.5||0
1649417820000|2022-04-08 11:37:00|||||||||244
1649417950000|2022-04-08 11:39:10|||||||||1
1649418030000|2022-04-08 11:40:30|1238.5||1238.5||1238.5||1238.5||0
1649418060000|2022-04-08 11:41:00|1238|1237|1238|1237|1238|1237.5|1238|1237|1740
1649418070000|2022-04-08 11:41:10|1237.5|1236.5|1237.5|1236|1237.5|1236.5|1236.5|1235.5|1052
1649418080000|2022-04-08 11:41:20|1237||1237||1237.5||1237||134
1649418110000|2022-04-08 11:41:50|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|755
1649418140000|2022-04-08 11:42:20||1237||1236.5||1237||1236.5|134
1649418220000|2022-04-08 11:43:40|1237|1236|1237|1236|1237|1236|1237|1236|403
1649418240000|2022-04-08 11:44:00|||||||||1177
1649418290000|2022-04-08 11:44:50|||||||||900
1649418300000|2022-04-08 11:45:00|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|259
1649418310000|2022-04-08 11:45:10|1236|1235|1235|1234|1236|1235|1235|1234|1348
1649418350000|2022-04-08 11:45:50|1236|1234.5|1237|1236|1237.5|1236|1236|1234.5|3725
1649418370000|2022-04-08 11:46:10|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|1796
1649418380000|2022-04-08 11:46:20|1238|1237|1238|1237|1238|1237|1237.5|1236.5|371
1649418420000|2022-04-08 11:47:00|1237.5|1236.5|1237.5|1236.5|1238|1236.5|1237.5|1236.5|604
1649418570000|2022-04-08 11:49:30|||||||||1300
1649418600000|2022-04-08 11:50:00|||||||||774
1649418610000|2022-04-08 11:50:10|1237|1236|1236.5|1235.5|1237|1236|1236.5|1235.5|1591
1649418630000|2022-04-08 11:50:30|1236|1234.5|1236|1234.5|1236|1234.5|1235.5|1234.5|523
1649418680000|2022-04-08 11:51:20|1235.5|1233.5|1234.5|1233.5|1235.5|1234|1234.5|1233|514
1649418690000|2022-04-08 11:51:30|1235|1234|1236.5|1235|1236.5|1235|1235|1234|2481
1649418740000|2022-04-08 11:52:20|1237|1235.5|1237.5|1236|1238|1236.5|1236.5|1235.5|2327
1649418750000|2022-04-08 11:52:30|1238||1238||1238||1238||0
1649418760000|2022-04-08 11:52:40|||||||||39
1649418770000|2022-04-08 11:52:50|1237.5||1237.5||1237.5||1237.5||0
1649418800000|2022-04-08 11:53:20|1237|1235.5|1237.5|1236|1237.5|1236|1236.5|1235|1335
1649418880000|2022-04-08 11:54:40|1237||1237||1237||1237||625
1649418910000|2022-04-08 11:55:10|||||||||75
1649418930000|2022-04-08 11:55:30|1236.5|1235.5|1237|1235.5|1237|1235.5|1236.5|1235.5|253
1649418990000|2022-04-08 11:56:30|1236.5|1236|1236.5|1235.5|1237|1236|1236.5|1235.5|262
1649419020000|2022-04-08 11:57:00|1236|1235|1236.5|1235|1236.5|1235.5|1236|1235|210
1649419100000|2022-04-08 11:58:20|1236||1235.5||1236||1235.5||0
1649419110000|2022-04-08 11:58:30|1236||1236||1236||1236||73
1649419130000|2022-04-08 11:58:50|||||||||1800
1649419190000|2022-04-08 11:59:50|||||||||500
1649419210000|2022-04-08 12:00:10|||||||||42
1649419220000|2022-04-08 12:00:20|||||||||496
1649419250000|2022-04-08 12:00:50|1236.5|1235.5|1237|1236|1237|1236.5|1236.5|1235.5|929
1649419300000|2022-04-08 12:01:40||1236.5||1236.5||1236.5||1236.5|0
1649419320000|2022-04-08 12:02:00||1236||1236||1236.5||1236|834
1649419330000|2022-04-08 12:02:10||1236.5||1236||1236.5||1236|219
1649419340000|2022-04-08 12:02:20||1236.5||1236||1236.5||1236|124
1649419380000|2022-04-08 12:03:00|1237.5|1236.5|1236.5|1235.5|1237.5|1236.5|1236.5|1235.5|2584
1649419390000|2022-04-08 12:03:10|1236|1235|1236|1235|1236|1235|1236|1235|863
1649419400000|2022-04-08 12:03:20|||||||||951
1649419430000|2022-04-08 12:03:50||1235.5||1235||1235.5||1235|200
1649419500000|2022-04-08 12:05:00||1235.5||1235.5||1235.5||1235.5|0
1649419510000|2022-04-08 12:05:10|||||||||88
1649419520000|2022-04-08 12:05:20|1236.5|1236|1236.5|1235.5|1236.5|1236|1236.5|1235.5|174
1649419530000|2022-04-08 12:05:30|1236||1236||1236||1236||0
1649419560000|2022-04-08 12:06:00|1236.5||1236.5||1236.5||1236.5||29
1649419590000|2022-04-08 12:06:30|1237.5|1236|1238|1237.5|1238|1237.5|1237.5|1236|2118
1649419600000|2022-04-08 12:06:40||1237||1237.5||1237.5||1237|24
1649419610000|2022-04-08 12:06:50|1237.5|1237|1237.5|1237|1237.5|1237|1237.5|1237|1213
1649419620000|2022-04-08 12:07:00|1238|1236|1238|1237|1238|1237.5|1237.5|1236|3341
1649419640000|2022-04-08 12:07:20|1238.5|1237.5|1238.5|1237.5|1238.5|1238|1238.5|1237|2682
1649419650000|2022-04-08 12:07:30|1239|1238|1239|1238.5|1239|1238.5|1239|1238|684
1649419660000|2022-04-08 12:07:40|1239.5|1239|1239.5|1238.5|1240|1239.5|1239.5|1238.5|3420
1649419670000|2022-04-08 12:07:50|1239|1238|1239.5|1238.5|1239.5|1238.5|1239|1238|1545
1649419750000|2022-04-08 12:09:10|1240|1239|1240|1238.5|1240|1239|1239.5|1238.5|2143
1649419760000|2022-04-08 12:09:20|1239.5||1239.5||1239.5||1239.5||0
1649419790000|2022-04-08 12:09:50|||||||||1300
1649419830000|2022-04-08 12:10:30|1239|1238|1239|1238|1239|1238.5|1239|1238|2503
1649419840000|2022-04-08 12:10:40|1238.5|1237.5|1238.5|1238|1238.5|1238|1238.5|1237.5|933
1649419850000|2022-04-08 12:10:50||1237.5||1237.5||1237.5||1237.5|452
1649419870000|2022-04-08 12:11:10|1238||1238||1238||1238||0
1649419880000|2022-04-08 12:11:20|1238.5||1238.5||1238.5||1238.5||353
1649419930000|2022-04-08 12:12:10|1238|1237|1237.5|1237|1238|1237|1237.5|1237|298
1649419940000|2022-04-08 12:12:20||1236.5||1236.5||1236.5||1236.5|403
1649419960000|2022-04-08 12:12:40|1237|1236|1237|1236|1237|1236|1237|1236|343
1649420000000|2022-04-08 12:13:20|1237.5|1236.5|1237.5|1237|1237.5|1237|1237.5|1236|1330
1649420020000|2022-04-08 12:13:40|1238|1237.5|1238.5|1237.5|1238.5|1237.5|1238|1237.5|1228
1649420030000|2022-04-08 12:13:50|1239.5|1238|1239|1237.5|1239.5|1238|1238.5|1237.5|521
1649420040000|2022-04-08 12:14:00|1239.5|1238|1239.5|1238|1239.5|1238.5|1239.5|1238|2560
1649420050000|2022-04-08 12:14:10||1238.5||1238.5||1238.5||1238.5|0
1649420080000|2022-04-08 12:14:40|1239|1238|1238|1237.5|1239|1238|1238|1237|4130
1649420140000|2022-04-08 12:15:40|1237.5|1237|1237.5|1236.5|1237.5|1237|1237.5|1236.5|2702
1649420150000|2022-04-08 12:15:50|1237|1236|1237|1236|1237|1236|1237|1236|476
1649420160000|2022-04-08 12:16:00|1237.5|1236.5|1238|1237|1238|1237|1237.5|1236|877
1649420170000|2022-04-08 12:16:10|1239|1237.5|1238.5|1237.5|1239.5|1238|1238.5|1237.5|1167
1649420180000|2022-04-08 12:16:20|1239|1238|1239|1237.5|1239.5|1238|1238.5|1237.5|320
1649420190000|2022-04-08 12:16:30|1239.5|1238|1240.5|1239|1240.5|1239.5|1239.5|1238|2193
1649420200000|2022-04-08 12:16:40|1240|1238.5|1240.5|1239.5|1240.5|1239.5|1240|1238.5|591
1649420210000|2022-04-08 12:16:50|1240|1239|1240|1239|1240|1239|1239.5|1239|672
1649420220000|2022-04-08 12:17:00|1239.5|1238|1239|1238.5|1239.5|1238.5|1239|1238|484
1649420230000|2022-04-08 12:17:10|1238.5|1238|1238.5|1237.5|1238.5|1238|1238.5|1237.5|1072
1649420250000|2022-04-08 12:17:30|1238|1237|1238|1237|1238|1237|1238|1237|979
1649420270000|2022-04-08 12:17:50|1237.5|1236.5|1237.5|1236.5|1238|1237|1237.5|1236.5|1753
1649420280000|2022-04-08 12:18:00||1237||1237||1237||1236.5|3150
1649420300000|2022-04-08 12:18:20|||||||||100
1649420350000|2022-04-08 12:19:10|1238|1237.5|1238.5|1237.5|1238.5|1237.5|1238|1237.5|442
1649420360000|2022-04-08 12:19:20|1239|1238|1239.5|1238.5|1239.5|1238.5|1239|1237.5|1328
1649420370000|2022-04-08 12:19:30|1240|1239|1239.5|1239|1240.5|1239.5|1239.5|1238.5|2735
1649420380000|2022-04-08 12:19:40|1240.5|1238.5|1239|1238|1240.5|1238.5|1239|1238|4419
1649420390000|2022-04-08 12:19:50|1238.5|1237.5|1238.5|1237|1238.5|1237.5|1238|1237|2774
1649420400000|2022-04-08 12:20:00||1237.5||1237||1237.5||1237|193
1649420410000|2022-04-08 12:20:10|1237.5|1236.5|1238|1236.5|1238|1237|1237|1236.5|1248
1649420420000|2022-04-08 12:20:20|1237.5|1236|1236.5|1235.5|1237.5|1236|1236.5|1235|85094
1649420430000|2022-04-08 12:20:30|1237|1236|1237|1236|1238|1236.5|1237|1235.5|3828
1649420460000|2022-04-08 12:21:00|||||||||92
1649420480000|2022-04-08 12:21:20|1237.5|1236.5|1237|1236.5|1238|1237|1237|1236|2129
1649420490000|2022-04-08 12:21:30|1237.5|1237|1238.5|1237|1238.5|1237|1237.5|1237|1045
1649420500000|2022-04-08 12:21:40|1239|1237.5|1239.5|1238.5|1240|1239|1239|1237.5|4592
1649420510000|2022-04-08 12:21:50|1240|1239|1240|1239|1240|1239|1239.5|1239|1806
1649420520000|2022-04-08 12:22:00|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|1240.5|1239|2319
1649420530000|2022-04-08 12:22:10|1240|1239|1240|1239|1240|1239|1239.5|1238.5|1433
1649420560000|2022-04-08 12:22:40|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|15117
1649420570000|2022-04-08 12:22:50|1239|1238|1238.5|1237.5|1239|1238|1238.5|1237.5|1655
1649420580000|2022-04-08 12:23:00||1237||1237.5||1237.5||1236.5|0
1649420620000|2022-04-08 12:23:40|1238||1238||1238||1238||134
1649420640000|2022-04-08 12:24:00||1237||1237||1237||1237|87
1649420660000|2022-04-08 12:24:20|1237.5|1236.5|1237.5|1236|1238|1236.5|1237|1236|381
1649420670000|2022-04-08 12:24:30|1237||1237||1237||1237||0
1649420680000|2022-04-08 12:24:40|1237.5|1236.5|1237.5|1237|1237.5|1237|1237.5|1236|3097
1649420700000|2022-04-08 12:25:00||1236.5||1236.5||1236.5||1236.5|963
1649420740000|2022-04-08 12:25:40|1237||1237.5||1237.5||1237||100
1649420750000|2022-04-08 12:25:50||1237||1237||1237||1237|0
1649420760000|2022-04-08 12:26:00|||||||||116
1649420770000|2022-04-08 12:26:10|1237|1236|1237.5|1236.5|1237.5|1236.5|1237|1236|276
1649420780000|2022-04-08 12:26:20|1238|1237|1238.5|1237.5|1238.5|1237.5|1238|1236.5|1771
1649420800000|2022-04-08 12:26:40|1239|1238|1240|1239|1240|1239|1239|1237.5|1923
1649420810000|2022-04-08 12:26:50|1239.5|1238.5|1240|1239.5|1240|1239.5|1239|1238.5|8925
1649420820000|2022-04-08 12:27:00|1240.5||1240||1241||1240||1952
1649420830000|2022-04-08 12:27:10|1239.5|1239|1239.5|1238.5|1240|1239.5|1239.5|1238|1892
1649420840000|2022-04-08 12:27:20|||||||||1
1649420860000|2022-04-08 12:27:40|1239|1238|1239|1238|1239|1238|1239|1238|1313
1649420880000|2022-04-08 12:28:00|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|985
1649420890000|2022-04-08 12:28:10|1238|1237|1237.5|1236|1238|1237|1237.5|1235.5|1349
1649420900000|2022-04-08 12:28:20|1236.5|1236.5|1237.5|1236.5|1237.5|1236.5|1236.5|1236.5|6
1649420910000|2022-04-08 12:28:30|1238|1237|1239|1238.5|1239|1238.5|1238|1237|2968
1649420920000|2022-04-08 12:28:40|1239.5|1239|1240|1239|1240|1239|1239.5|1238.5|1463
1649420930000|2022-04-08 12:28:50|1239.5||1240||1240||1239.5||1154
1649420940000|2022-04-08 12:29:00|1239.5|1239.5|1239.5|1238|1239.5|1239.5|1239|1238|1617
1649420960000|2022-04-08 12:29:20||1238.5||1238.5||1238.5||1238.5|0
1649421070000|2022-04-08 12:31:10|||||||||821
1649421100000|2022-04-08 12:31:40|||||||||700
1649421120000|2022-04-08 12:32:00||1239||1238.5||1239||1238.5|687
1649421160000|2022-04-08 12:32:40|1239|1238|1239|1238.5|1239|1238.5|1239|1238|1096
1649421180000|2022-04-08 12:33:00|1238.5|1238|1239|1238|1239|1238|1238|1237|5213
1649421190000|2022-04-08 12:33:10|1238.5||1239||1239||1238.5||1351
1649421210000|2022-04-08 12:33:30|||||||||598
1649421260000|2022-04-08 12:34:20|||||||||448
1649421300000|2022-04-08 12:35:00|1238.5||1238.5||1238.5||1238.5||0
1649421310000|2022-04-08 12:35:10|1239|1238.5|1239|1238|1239|1238.5|1239|1238|749
1649421320000|2022-04-08 12:35:20|1239.5|1238.5|1239.5|1239|1240|1239|1239|1238.5|1658
1649421330000|2022-04-08 12:35:30|1240|1238.5|1240|1239.5|1240.5|1239.5|1240|1238.5|1117
1649421340000|2022-04-08 12:35:40|1240.5||1240.5||1240.5||1240.5||601
1649421380000|2022-04-08 12:36:20|1240|1239|1239.5|1238|1240|1239|1239|1238|2278
1649421390000|2022-04-08 12:36:30|1239|1237.5|1238.5|1237.5|1239|1237.5|1238.5|1237.5|178
1649421430000|2022-04-08 12:37:10|1238|1238|1238|1237|1238|1238|1238|1237|830
1649421460000|2022-04-08 12:37:40|||||||||2
1649421490000|2022-04-08 12:38:10|1237.5|1236.5|1237|1236|1237.5|1236.5|1237|1236|906
1649421540000|2022-04-08 12:39:00|1237.5|1236.5|1238|1236.5|1238|1237.5|1237.5|1236|2337
1649421550000|2022-04-08 12:39:10|1237.5|1236|1237.5|1236.5|1237.5|1236.5|1236|1234.5|1339
1649421570000|2022-04-08 12:39:30|1237|1235.5|1238|1237|1238.5|1237.5|1237|1235.5|4441
1649421580000|2022-04-08 12:39:40|1238.5|1237.5|1240.5|1239|1240.5|1239|1238.5|1237.5|2252
1649421590000|2022-04-08 12:39:50|1241|1239.5|1239.5|1238.5|1241|1239.5|1239|1238.5|4620
1649421610000|2022-04-08 12:40:10|1239|1238|1239.5|1238|1239.5|1238|1238.5|1238|1913
1649421660000|2022-04-08 12:41:00|1239|1237.5|1238.5|1237.5|1239.5|1237.5|1238.5|1237.5|862
1649421670000|2022-04-08 12:41:10|1238|1237|1237|1236|1238|1237|1237|1236|746
1649421680000|2022-04-08 12:41:20|1236.5|1235.5|1236|1235|1236.5|1235.5|1236|1235|397
1649421700000|2022-04-08 12:41:40|1237|1235.5|1237|1235.5|1237|1235.5|1236.5|1235.5|398
1649421710000|2022-04-08 12:41:50|1237.5|1236|1238|1237|1238.5|1237.5|1237.5|1236|717
1649421720000|2022-04-08 12:42:00|1238.5|1237.5|1239|1237.5|1239|1237.5|1238.5|1237|419
1649421730000|2022-04-08 12:42:10|1238.5||1238.5||1238.5||1238.5||0
1649421740000|2022-04-08 12:42:20|1238|1237|1238.5|1237|1238.5|1237|1238|1237|537
1649421750000|2022-04-08 12:42:30|1238||1238||1238||1238||0
1649421780000|2022-04-08 12:43:00|||||||||2001
1649421870000|2022-04-08 12:44:30|1237.5|1236.5|1237.5|1237|1238|1237|1237|1236.5|9364
1649421890000|2022-04-08 12:44:50|||||||||1527
1649421910000|2022-04-08 12:45:10|1238|1237.5|1238.5|1237.5|1238.5|1237.5|1238|1237.5|1386
1649421920000|2022-04-08 12:45:20|||||||||218
1649421930000|2022-04-08 12:45:30|||||||||1000
1649421940000|2022-04-08 12:45:40|||||||||212
1649421980000|2022-04-08 12:46:20||1238||1238||1238||1238|0
1649421990000|2022-04-08 12:46:30|1238|1237.5|1238.5|1237.5|1238.5|1238|1238|1237.5|354
1649422000000|2022-04-08 12:46:40|1238|1237|1238|1237|1238|1237|1238|1237|120
1649422010000|2022-04-08 12:46:50|1237.5||1237.5||1237.5||1237.5||254
1649422060000|2022-04-08 12:47:40|1238|1237.5|1238|1237|1238|1237.5|1238|1237|1157
1649422070000|2022-04-08 12:47:50|||||||||719
1649422080000|2022-04-08 12:48:00|1238.5|1237.5|1238.5|1238|1239|1238.5|1238.5|1237.5|1860
1649422090000|2022-04-08 12:48:10|1239|1238.5|1239|1238.5|1239|1238.5|1239|1238.5|79
1649422100000|2022-04-08 12:48:20||1238||1238||1238.5||1238|653
1649422180000|2022-04-08 12:49:40|||||||||20
1649422200000|2022-04-08 12:50:00||1238.5||1238||1238.5||1238|2512
1649422240000|2022-04-08 12:50:40|1239.5|1238.5|1240|1239.5|1240|1239.5|1239.5|1238.5|688
1649422250000|2022-04-08 12:50:50|1240.5|1240|1241|1240|1241|1240|1240.5|1239.5|662
1649422260000|2022-04-08 12:51:00||1240.5||1240.5||1240.5||1240.5|0
1649422270000|2022-04-08 12:51:10|1240.5|1240|1239.5|1239|1240.5|1240|1239.5|1238.5|4046
1649422280000|2022-04-08 12:51:20|1239|1238.5|1240|1239|1240|1239|1239|1238|3160
1649422290000|2022-04-08 12:51:30|1239.5|1239.5|1239.5|1238.5|1240.5|1239.5|1239.5|1238.5|1988
1649422300000|2022-04-08 12:51:40||1238||1238||1238||1238|100
1649422320000|2022-04-08 12:52:00||1238.5||1238.5||1238.5||1238.5|0
1649422350000|2022-04-08 12:52:30|1239|1239|1239|1238|1239|1239|1239|1238|650
1649422360000|2022-04-08 12:52:40|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|203
1649422370000|2022-04-08 12:52:50||1237||1237||1237||1237|0
1649422400000|2022-04-08 12:53:20|1238|1237.5|1238|1236.5|1238.5|1237.5|1238|1236.5|249
1649422410000|2022-04-08 12:53:30|1237.5||1237.5||1237.5||1237.5||0
1649422420000|2022-04-08 12:53:40||1236||1236.5||1236.5||1236|0
1649422470000|2022-04-08 12:54:30|||||||||271
1649422480000|2022-04-08 12:54:40||1236||1236||1236||1236|50
1649422490000|2022-04-08 12:54:50|1237||1237||1237||1237||0
1649422520000|2022-04-08 12:55:20||1236.5||1236.5||1236.5||1236.5|0
1649422530000|2022-04-08 12:55:30|1237.5|1237|1238.5|1238|1238.5|1238|1237.5|1237|4622
1649422570000|2022-04-08 12:56:10|1239|1238.5|1238.5|1238|1239|1238.5|1238.5|1238|210
1649422610000|2022-04-08 12:56:50|1239|1238.5|1240|1238.5|1240|1239|1239|1238.5|3225
1649422620000|2022-04-08 12:57:00|1240.5|1239.5|1240|1239|1240.5|1239.5|1240|1238.5|4097
1649422630000|2022-04-08 12:57:10||1238.5||1238.5||1238.5||1238.5|1026
1649422650000|2022-04-08 12:57:30|1239.5|1239|1239|1238|1239.5|1239|1239|1238|616
1649422670000|2022-04-08 12:57:50|||||||||30
1649422680000|2022-04-08 12:58:00|1238.5|1237.5|1239|1237.5|1239|1238|1238.5|1237.5|199
1649422720000|2022-04-08 12:58:40|1238.5||1238.5||1239||1238.5||0
1649422730000|2022-04-08 12:58:50|1239|1238|1239|1238|1239|1238|1239|1238|38
1649422740000|2022-04-08 12:59:00||1237.5||1237.5||1237.5||1237.5|200
1649422770000|2022-04-08 12:59:30|1238.5||1238.5||1238.5||1238.5||1
1649422810000|2022-04-08 13:00:10|1239.5|1238|1239.5|1238|1239.5|1238.5|1239.5|1238|775
1649422820000|2022-04-08 13:00:20||1238.5||1238||1238.5||1238|0
1649422830000|2022-04-08 13:00:30||1238.5||1238||1238.5||1238|0
1649422910000|2022-04-08 13:01:50||1238.5||1238.5||1238.5||1238.5|251
1649422920000|2022-04-08 13:02:00|1240|1239|1240|1239|1240|1239|1240|1239|45
1649422950000|2022-04-08 13:02:30|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1239.5|1238|707
1649422960000|2022-04-08 13:02:40||1239||1239||1239||1239|283
1649422970000|2022-04-08 13:02:50||1238.5||1238.5||1238.5||1238.5|363
1649422980000|2022-04-08 13:03:00|1239|1238|1239|1238|1239|1238|1238.5|1237.5|4822
1649422990000|2022-04-08 13:03:10|||||||||1033
1649423000000|2022-04-08 13:03:20|||||||||1210
1649423020000|2022-04-08 13:03:40|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|939
1649423030000|2022-04-08 13:03:50|||||||||25
1649423040000|2022-04-08 13:04:00|1238|1237|1237.5|1237|1238|1237|1237.5|1236.5|978
1649423050000|2022-04-08 13:04:10||1236.5||1236.5||1236.5||1236.5|66
1649423080000|2022-04-08 13:04:40|1238|1237|1238|1237|1238|1237|1237.5|1236.5|2645
1649423090000|2022-04-08 13:04:50|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|9
1649423100000|2022-04-08 13:05:00|1238|1237|1240|1238.5|1240|1238.5|1238|1237|1014
1649423110000|2022-04-08 13:05:10|1240.5|1239|1241|1240|1241|1240|1240.5|1239|1439
1649423120000|2022-04-08 13:05:20|||||||||62
1649423140000|2022-04-08 13:05:40|1241.5|1240.5|1241.5|1240.5|1241.5|1241|1241.5|1240.5|375
1649423150000|2022-04-08 13:05:50|1242|1241|1242|1241|1242|1241|1241.5|1240.5|1203
1649423160000|2022-04-08 13:06:00|1242.5|1241.5|1243|1242|1243.5|1242.5|1242.5|1241|3537
1649423170000|2022-04-08 13:06:10|1243.5|1241.5|1242.5|1241.5|1243.5|1241.5|1242|1241|2777
1649423180000|2022-04-08 13:06:20|||||||||655
1649423190000|2022-04-08 13:06:30|1242||1242||1242||1242||0
1649423210000|2022-04-08 13:06:50||1241||1241||1241||1241|0
1649423220000|2022-04-08 13:07:00||1241.5||1241||1241.5||1241|33
1649423230000|2022-04-08 13:07:10|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|372
1649423240000|2022-04-08 13:07:20||1241||1240.5||1241||1240.5|7
1649423250000|2022-04-08 13:07:30|1242|1241|1243.5|1242.5|1243.5|1243|1242|1240.5|4500
1649423260000|2022-04-08 13:07:40|1244|1243|1244.5|1243.5|1245|1243.5|1244|1243|2166
1649423280000|2022-04-08 13:08:00|1244|1243|1244|1243|1244.5|1243|1244|1242.5|1117
1649423310000|2022-04-08 13:08:30|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|88
1649423340000|2022-04-08 13:09:00|1243|1241.5|1243.5|1242.5|1243.5|1242.5|1243|1241.5|556
1649423350000|2022-04-08 13:09:10|1242.5|1242|1242.5|1242|1242.5|1242|1242.5|1241.5|309
1649423360000|2022-04-08 13:09:20||1241.5||1241||1242||1241|414
1649423370000|2022-04-08 13:09:30|1243.5|1241.5|1242.5|1242|1243.5|1242.5|1242.5|1241.5|1343
1649423380000|2022-04-08 13:09:40||1241.5||1241.5||1241.5||1241|59
1649423420000|2022-04-08 13:10:20|1243.5|1242|1244.5|1243.5|1244.5|1243.5|1243.5|1242|2848
1649423430000|2022-04-08 13:10:30|1245|1244|1245|1244|1245|1244|1245|1244|73
1649423460000|2022-04-08 13:11:00|1244.5|1243.5|1245|1244|1245|1244|1244.5|1243.5|40
1649423500000|2022-04-08 13:11:40|1244.5|1243.5|1244.5|1243.5|1245|1243.5|1244.5|1243.5|313
1649423520000|2022-04-08 13:12:00||1244||1243.5||1244||1243.5|39
1649423560000|2022-04-08 13:12:40|1244|1244|1244|1243.5|1244|1244|1244|1243.5|409
1649423570000|2022-04-08 13:12:50||1243||1243||1243.5||1243|553
1649423660000|2022-04-08 13:14:20|1243.5|1242.5|1243|1242|1243.5|1242.5|1243|1241.5|1123
1649423670000|2022-04-08 13:14:30|1243.5|1241.5|1243|1242.5|1243.5|1242.5|1243|1241.5|3978
1649423680000|2022-04-08 13:14:40|1243.5|1242|1244|1242.5|1244|1243|1243.5|1242|2521
1649423690000|2022-04-08 13:14:50||1243||1243||1243||1243|0
1649423710000|2022-04-08 13:15:10|1245|1243.5|1245|1243.5|1245|1243.5|1245|1243|115
1649423720000|2022-04-08 13:15:20||1244||1243.5||1244||1243.5|249
1649423730000|2022-04-08 13:15:30|1244.5||1244.5||1245||1244.5||123
1649423740000|2022-04-08 13:15:40|||||||||275
1649423780000|2022-04-08 13:16:20||1244||1244||1244||1243.5|104
1649423790000|2022-04-08 13:16:30|1244|1243.5|1241.5|1240.5|1244.5|1243.5|1241|1240|2883
1649423800000|2022-04-08 13:16:40||1240||1240||1240||1240|0
1649423820000|2022-04-08 13:17:00||1240.5||1240||1240.5||1240|0
1649423830000|2022-04-08 13:17:10|1241||1241||1241||1241||0
1649423870000|2022-04-08 13:17:50|||||||||78
1649423920000|2022-04-08 13:18:40|1241.5|1240.5|1239.5|1238.5|1241.5|1240.5|1239.5|1238.5|2225
1649423950000|2022-04-08 13:19:10|1239|1238|1238.5|1237.5|1239|1238|1238|1237|1754
1649423960000|2022-04-08 13:19:20||1237||1237.5||1237.5||1237|0
1649423970000|2022-04-08 13:19:30||1237||1237.5||1237.5||1237|0
1649424020000|2022-04-08 13:20:20|1239|1238|1239|1238|1239.5|1238.5|1238.5|1237.5|912
1649424030000|2022-04-08 13:20:30|1239.5||1239||1239.5||1239||692
1649424050000|2022-04-08 13:20:50|1238.5|1237.5|1238|1237|1239|1238|1238|1237|294
1649424110000|2022-04-08 13:21:50|1237.5|1236.5|1237|1236|1237.5|1236.5|1237|1236|784
1649424150000|2022-04-08 13:22:30|1236.5||1237||1237||1236.5||106
1649424190000|2022-04-08 13:23:10|1237.5|1236.5|1239.5|1238|1239.5|1238.5|1237.5|1236.5|3326
1649424200000|2022-04-08 13:23:20|1240|1238.5|1240|1239|1240|1239|1240|1238|2523
1649424210000|2022-04-08 13:23:30|1239.5|1238.5|1238|1236.5|1239.5|1238.5|1238|1236.5|2084
1649424220000|2022-04-08 13:23:40|1237||1238||1238||1237||130
1649424240000|2022-04-08 13:24:00|1238.5|1237|1239|1238|1239|1238|1238.5|1237|1209
1649424300000|2022-04-08 13:25:00|1238.5||1238.5||1238.5||1238.5||1300
1649424310000|2022-04-08 13:25:10|||||||||100
1649424320000|2022-04-08 13:25:20|1239||1239||1239||1239||23
1649424330000|2022-04-08 13:25:30|||||||||18297
1649424350000|2022-04-08 13:25:50|1238.5|1237.5|1238.5|1237|1238.5|1237.5|1238|1237|797
1649424360000|2022-04-08 13:26:00||1237.5||1237.5||1237.5||1237.5|0
1649424380000|2022-04-08 13:26:20|||||||||62160
1649424400000|2022-04-08 13:26:40|||||||||4540
1649424410000|2022-04-08 13:26:50|1238||1238||1238||1238||0
1649424420000|2022-04-08 13:27:00|1237.5|1237|1237.5|1236.5|1238|1237|1237.5|1236.5|412
1649424430000|2022-04-08 13:27:10|1238||1238||1238||1238||0
1649424440000|2022-04-08 13:27:20|1237.5|1236|1237.5|1236|1237.5|1236|1237.5|1236|0
1649424450000|2022-04-08 13:27:30||1236.5||1236.5||1236.5||1236.5|0
1649424480000|2022-04-08 13:28:00|1238|1237|1237|1236|1238|1237.5|1237|1236|1505
1649424490000|2022-04-08 13:28:10||1236.5||1236.5||1236.5||1236|41
1649424500000|2022-04-08 13:28:20|||||||||100
1649424510000|2022-04-08 13:28:30|||||||||134
1649424520000|2022-04-08 13:28:40||1235.5||1235.5||1235.5||1235.5|55
1649424550000|2022-04-08 13:29:10|1236.5||1236.5||1236.5||1236.5||0
1649424560000|2022-04-08 13:29:20|1236|1234.5|1236|1234.5|1236.5|1235.5|1235|1233.5|1396
1649424570000|2022-04-08 13:29:30|||||||||321
1649424600000|2022-04-08 13:30:00|1235.5|1234|1233.5|1232.5|1236|1234|1233.5|1232|746
1649424610000|2022-04-08 13:30:10|1233|1232|1232.5|1231.5|1233|1232.5|1232|1230.5|746
1649424620000|2022-04-08 13:30:20|1233.5|1232|1232.5|1232|1233.5|1232|1232.5|1232|970
1649424640000|2022-04-08 13:30:40|1233||1232.5||1233||1232.5||279
1649424650000|2022-04-08 13:30:50|1232|1231.5|1232.5|1231.5|1232.5|1231.5|1232|1231.5|111
1649424660000|2022-04-08 13:31:00|1232||1232.5||1232.5||1232||126
1649424680000|2022-04-08 13:31:20|1232|1232|1231|1230.5|1233.5|1233|1230.5|1229.5|4793
1649424690000|2022-04-08 13:31:30||1230||1230||1230||1230|130
1649424700000|2022-04-08 13:31:40|1230.5|1229.5|1231|1230|1231|1230.5|1230.5|1229.5|745
1649424710000|2022-04-08 13:31:50|1232|1230.5|1231|1230|1232|1230.5|1231|1230|937
1649424720000|2022-04-08 13:32:00|1231.5|1230.5|1231.5|1230|1231.5|1230.5|1231.5|1230|70
1649424730000|2022-04-08 13:32:10|1232|1230.5|1231.5|1230|1232|1230.5|1231.5|1230|0
1649424740000|2022-04-08 13:32:20|1231|1229.5|1231|1229.5|1231|1229.5|1230.5|1229.5|432
1649424750000|2022-04-08 13:32:30|1230.5|1230|1230.5|1229.5|1231|1230|1230.5|1229.5|0
1649424770000|2022-04-08 13:32:50|1232|1230|1232|1230.5|1233|1231.5|1231.5|1230|3131
1649424780000|2022-04-08 13:33:00|1231.5||1231.5||1231.5||1231.5||0
1649424790000|2022-04-08 13:33:10|1231|1230|1231.5|1230|1231.5|1230|1231|1230|672
1649424800000|2022-04-08 13:33:20||1230.5||1230||1230.5||1230|0
1649424810000|2022-04-08 13:33:30|1231|1230.5|1233.5|1232|1233.5|1232|1231|1230|1026
1649424820000|2022-04-08 13:33:40|1233|1232.5|1233|1231.5|1233|1232.5|1232.5|1231.5|577
1649424830000|2022-04-08 13:33:50|1232.5|1231|1232|1230.5|1232.5|1231|1232|1230.5|125
1649424840000|2022-04-08 13:34:00|1231.5||1231.5||1232||1231.5||0
1649424850000|2022-04-08 13:34:10|1233|1231|1232.5|1231.5|1233|1231.5|1232|1231|733
1649424860000|2022-04-08 13:34:20||1232||1231.5||1232||1231.5|624
1649424870000|2022-04-08 13:34:30|1233|1232|1233.5|1232|1233.5|1232.5|1233|1232|355
1649424880000|2022-04-08 13:34:40|1234|1232.5|1234.5|1233.5|1234.5|1233.5|1234|1232.5|405
1649424890000|2022-04-08 13:34:50||1233||1233.5||1233.5||1233|0
1649424900000|2022-04-08 13:35:00|1234|1232.5|1233|1232|1234|1233|1232.5|1231.5|542
1649424910000|2022-04-08 13:35:10|1233.5|1232.5|1234|1232.5|1234.5|1233|1233.5|1232.5|868
1649424920000|2022-04-08 13:35:20|1233.5|1233|1234|1233.5|1234|1233.5|1233.5|1232.5|581
1649424930000|2022-04-08 13:35:30|1233.5|1233|1234|1233|1234.5|1233|1233.5|1232.5|17
1649424940000|2022-04-08 13:35:40|1234.5|1233.5|1235|1233.5|1235|1234|1234|1233|3330
1649424950000|2022-04-08 13:35:50|1234.5|1233|1233|1232|1235|1233|1233|1232|2441
1649424960000|2022-04-08 13:36:00|1232.5|1231.5|1233|1232|1233|1232|1231.5|1230|2610
1649424970000|2022-04-08 13:36:10|1232.5|1231.5|1234|1232.5|1234|1232.5|1232.5|1231|859
1649424980000|2022-04-08 13:36:20|1234.5|1233|1233.5|1232|1234.5|1233.5|1232.5|1232|1544
1649424990000|2022-04-08 13:36:30|1234|1232.5|1234.5|1233|1234.5|1233.5|1234|1232.5|1097
1649425000000|2022-04-08 13:36:40|1234|1233.5|1235.5|1234|1235.5|1234.5|1233|1232|1389
1649425010000|2022-04-08 13:36:50|1235|1233.5|1234|1233|1235|1233.5|1233.5|1232|2075
1649425020000|2022-04-08 13:37:00|1233.5|1233.5|1234.5|1233|1234.5|1233.5|1233.5|1233|661
1649425030000|2022-04-08 13:37:10|1235|1233.5|1234|1233|1235|1234|1234|1233|1136
1649425040000|2022-04-08 13:37:20|1233|1232.5|1233|1231.5|1233|1232.5|1233|1231.5|1182
1649425060000|2022-04-08 13:37:40|1233.5|1232|1234|1232.5|1234|1233|1233.5|1232|503
1649425070000|2022-04-08 13:37:50||1233||1233||1233||1232.5|376
1649425080000|2022-04-08 13:38:00|1233.5|1232.5|1232.5|1231.5|1234|1232.5|1232.5|1231.5|530
1649425090000|2022-04-08 13:38:10|1233||1233||1233||1233||2050
1649425110000|2022-04-08 13:38:30|1232.5||1232.5||1232.5||1232||492
1649425120000|2022-04-08 13:38:40|1233|1232|1234|1232.5|1234|1233|1233|1232|2241
1649425130000|2022-04-08 13:38:50|1234.5|1233|1234|1233|1234.5|1233|1234|1232.5|2300
1649425140000|2022-04-08 13:39:00|||||||||629
1649425160000|2022-04-08 13:39:20||1233.5||1233||1233.5||1233|0
1649425170000|2022-04-08 13:39:30|1233.5|1232|1233|1232|1233.5|1232.5|1233|1231.5|793
1649425180000|2022-04-08 13:39:40|1232.5||1233||1233||1232.5||73
1649425190000|2022-04-08 13:39:50|1232.5|1231.5|1233|1232|1233|1232|1232.5|1231.5|209
1649425200000|2022-04-08 13:40:00|1232.5|1231.5|1233|1232|1233|1232|1232.5|1231.5|126
1649425210000|2022-04-08 13:40:10|1232.5||1232.5||1232.5||1232.5||170
1649425220000|2022-04-08 13:40:20|1233|1232.5|1233|1232|1233|1232.5|1232.5|1232|957
1649425230000|2022-04-08 13:40:30|1232.5|1232.5|1234|1233.5|1234.5|1234|1232.5|1232.5|1036
1649425240000|2022-04-08 13:40:40|1234.5||1234||1234.5||1234||326
1649425250000|2022-04-08 13:40:50|1233.5|1233|1234.5|1233.5|1234.5|1233.5|1233.5|1232.5|10128
1649425260000|2022-04-08 13:41:00|1234|1232.5|1234|1233|1234|1233|1233.5|1232.5|561
1649425270000|2022-04-08 13:41:10|1233.5|1233.5|1234|1233.5|1234|1233.5|1233.5|1233.5|367
1649425300000|2022-04-08 13:41:40|1233.5|1233|1234|1233.5|1234|1233.5|1233.5|1233|322
1649425310000|2022-04-08 13:41:50||1233||1233||1233.5||1233|6001
1649425320000|2022-04-08 13:42:00|1234.5|1233.5|1234.5|1233.5|1234.5|1233.5|1234.5|1233|1944
1649425330000|2022-04-08 13:42:10|1235|1234|1235|1234|1235|1234.5|1235|1234|411
1649425340000|2022-04-08 13:42:20||1234.5||1234||1234.5||1234|1206
1649425350000|2022-04-08 13:42:30|1234.5|1233.5|1236|1234.5|1236|1235|1234.5|1233.5|2792
1649425360000|2022-04-08 13:42:40|1235.5|1234|1235|1234|1235.5|1234|1234.5|1234|1128
1649425370000|2022-04-08 13:42:50|1235.5|1234.5|1236|1234.5|1236|1234.5|1235.5|1234.5|278
1649425380000|2022-04-08 13:43:00|1236.5|1235|1236.5|1235.5|1237|1236|1236.5|1234.5|3868
1649425390000|2022-04-08 13:43:10|1236|1235|1236.5|1235|1236.5|1235.5|1236|1235|561
1649425400000|2022-04-08 13:43:20||1235.5||1235.5||1235.5||1235.5|500
1649425410000|2022-04-08 13:43:30|1236|1235|1236.5|1235.5|1236.5|1235.5|1236|1235|205
1649425420000|2022-04-08 13:43:40|1236|1235|1236|1235.5|1236|1235.5|1236|1235|236
1649425430000|2022-04-08 13:43:50|1236.5||1236.5||1236.5||1236.5||332
1649425440000|2022-04-08 13:44:00||1236||1235.5||1236||1235.5|277
1649425450000|2022-04-08 13:44:10||1236||1235.5||1236||1235.5|311
1649425460000|2022-04-08 13:44:20|1236|1235|1236|1235.5|1236.5|1235.5|1236|1235|991
1649425470000|2022-04-08 13:44:30|1235.5|1235|1235.5|1235|1236|1235|1235.5|1234.5|1719
1649425480000|2022-04-08 13:44:40|1236||1236||1236||1235.5||684
1649425490000|2022-04-08 13:44:50|1235.5|1234.5|1234.5|1234|1235.5|1234.5|1234.5|1234|1405
1649425500000|2022-04-08 13:45:00|1235|1233.5|1234|1233|1235|1234|1233.5|1233|2231
1649425520000|2022-04-08 13:45:20|1233.5||1233.5||1233.5||1233.5||0
1649425530000|2022-04-08 13:45:30|1234|1233.5|1235|1234.5|1235.5|1235|1234|1233|2933
1649425560000|2022-04-08 13:46:00|1235.5||1235.5||1235.5||1235.5||235
1649425570000|2022-04-08 13:46:10|1235||1235||1235||1235||0
1649425590000|2022-04-08 13:46:30|1234.5|1233.5|1234.5|1234|1234.5|1234|1234.5|1233.5|239
1649425630000|2022-04-08 13:47:10|1235|1234.5|1236|1235|1236|1235|1235|1234|384
1649425640000|2022-04-08 13:47:20|1235.5||1236||1236||1235.5||0
1649425660000|2022-04-08 13:47:40|1235.5||1235.5||1235.5||1235.5||0
1649425670000|2022-04-08 13:47:50|1235|1234.5|1234.5|1234|1235|1234.5|1234.5|1234|1164
1649425680000|2022-04-08 13:48:00|1235|1234.5|1236|1234.5|1236|1234.5|1235|1234.5|526
1649425690000|2022-04-08 13:48:10|1235.5||1236||1236||1235.5||0
1649425700000|2022-04-08 13:48:20|1235.5||1235.5||1236||1235.5||0
1649425710000|2022-04-08 13:48:30||1235||1234.5||1235||1234.5|115
1649425730000|2022-04-08 13:48:50|1235|1234|1235|1234|1235.5|1234|1235|1234|575
1649425740000|2022-04-08 13:49:00|1234.5|1233.5|1234.5|1233.5|1234.5|1234|1234.5|1233.5|14
1649425750000|2022-04-08 13:49:10|1234|1234|1234.5|1233.5|1234.5|1234|1234|1233.5|0
1649425760000|2022-04-08 13:49:20||1234||1233.5||1234||1233.5|314
1649425770000|2022-04-08 13:49:30|1234|1232.5|1233.5|1232.5|1234|1233.5|1233.5|1232.5|1704
1649425810000|2022-04-08 13:50:10|1234|1233|1235|1234|1235.5|1234|1234|1233|1417
1649425820000|2022-04-08 13:50:20|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|395
1649425840000|2022-04-08 13:50:40|1235|1234|1234.5|1234|1235|1234|1234.5|1234|626
1649425850000|2022-04-08 13:50:50|1234|1233.5|1234.5|1233.5|1234.5|1233.5|1234|1233.5|5
1649425860000|2022-04-08 13:51:00|1234|1233|1234|1233|1234|1233.5|1233.5|1233|454
1649425890000|2022-04-08 13:51:30|1233.5|1232.5|1233|1232.5|1233.5|1232.5|1233|1232|75
1649425900000|2022-04-08 13:51:40|1233.5|1233|1233.5|1233|1233.5|1233|1233.5|1232.5|691
1649425910000|2022-04-08 13:51:50|1234.5|1233.5|1234|1233|1234.5|1233.5|1234|1233|818
1649425920000|2022-04-08 13:52:00|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|3
1649425940000|2022-04-08 13:52:20|1234|1233|1233.5|1232.5|1234|1233|1233.5|1232.5|732
1649425960000|2022-04-08 13:52:40|1233|1233|1234.5|1233|1234.5|1233|1233|1232.5|572
1649425970000|2022-04-08 13:52:50|1234||1234.5||1234.5||1234||0
1649425980000|2022-04-08 13:53:00||1233.5||1233.5||1233.5||1233|0
1649426000000|2022-04-08 13:53:20|1234||1234.5||1234.5||1234||0
1649426030000|2022-04-08 13:53:50|1235|1234|1235|1234|1235.5|1234.5|1235|1234|1033
1649426070000|2022-04-08 13:54:30|||||||||261
1649426100000|2022-04-08 13:55:00||1234.5||1234.5||1234.5||1234.5|0
1649426110000|2022-04-08 13:55:10|1235.5|1234|1235.5|1235|1235.5|1235|1235.5|1234|400
1649426120000|2022-04-08 13:55:20||1234.5||1234.5||1234.5||1234.5|118
1649426140000|2022-04-08 13:55:40|||||||||2539
1649426150000|2022-04-08 13:55:50|1235|1235|1235.5|1234.5|1235.5|1235|1235|1234|2356
1649426160000|2022-04-08 13:56:00|||||||||801
1649426190000|2022-04-08 13:56:30|1235||1235||1235||1235||106
1649426200000|2022-04-08 13:56:40|||||||||170
1649426210000|2022-04-08 13:56:50||1234||1234||1234.5||1234|101
1649426230000|2022-04-08 13:57:10|||||||||67
1649426240000|2022-04-08 13:57:20|1235.5|1234.5|1235.5|1234.5|1235.5|1235|1235.5|1234.5|994
1649426250000|2022-04-08 13:57:30|||||||||713
1649426260000|2022-04-08 13:57:40|1235||1235.5||1235.5||1235||57
1649426270000|2022-04-08 13:57:50|1235|1234|1235|1234|1235|1234|1235|1234|526
1649426300000|2022-04-08 13:58:20|1234.5|1233.5|1235|1234|1235|1234|1234.5|1233.5|2778
1649426330000|2022-04-08 13:58:50|1234.5|1233.5|1234|1233.5|1235|1233.5|1234|1233.5|7
1649426340000|2022-04-08 13:59:00||1233||1233||1233||1233|557
1649426390000|2022-04-08 13:59:50|1233.5|1232.5|1233.5|1233|1234|1233|1233.5|1232.5|171
1649426400000|2022-04-08 14:00:00|1233|1232.5|1232.5|1231|1233|1232.5|1232.5|1231|136
1649426410000|2022-04-08 14:00:10|1233|1231.5|1232.5|1231.5|1233|1232|1232.5|1231|1574
1649426420000|2022-04-08 14:00:20|1234|1232|1234|1233.5|1235|1233.5|1233.5|1232|2919
1649426430000|2022-04-08 14:00:30|1234.5|1234|1235|1233.5|1237|1235|1234.5|1233.5|2007
1649426440000|2022-04-08 14:00:40|1235.5|1234|1235.5|1234|1235.5|1234|1235|1234|544
1649426450000|2022-04-08 14:00:50|1234.5|1233.5|1234|1232|1234.5|1233.5|1233.5|1232|588
1649426500000|2022-04-08 14:01:40|1235|1232.5|1234.5|1233|1235.5|1234|1234.5|1232.5|661
1649426520000|2022-04-08 14:02:00|1234|1232.5|1234.5|1233|1234.5|1233|1234|1232.5|458
1649426530000|2022-04-08 14:02:10|1234|1233.5|1234|1232.5|1234|1233.5|1233.5|1232.5|608
1649426540000|2022-04-08 14:02:20|1233.5|1233|1234|1233|1234.5|1233|1233|1232|806
1649426550000|2022-04-08 14:02:30|1234.5|1233.5|1234.5|1233.5|1234.5|1233.5|1234.5|1233|241
1649426560000|2022-04-08 14:02:40|1234|1233|1234|1233|1234|1233|1234|1233|0
1649426580000|2022-04-08 14:03:00|||||||||61
1649426590000|2022-04-08 14:03:10||1233.5||1233||1233.5||1233|369
1649426600000|2022-04-08 14:03:20|1234.5|1233.5|1234.5|1233.5|1235|1234|1234.5|1233.5|1193
1649426620000|2022-04-08 14:03:40|1234|1233|1234|1233|1234|1233|1234|1233|37
1649426630000|2022-04-08 14:03:50|1234.5|1233.5|1234.5|1234|1234.5|1234|1234.5|1233.5|147
1649426640000|2022-04-08 14:04:00|1235|1234.5|1235|1234|1235|1234.5|1235|1234|46
1649426660000|2022-04-08 14:04:20|1235.5|1234.5|1235.5|1234.5|1235.5|1235|1235.5|1234.5|546
1649426670000|2022-04-08 14:04:30||1235||1234.5||1235||1234.5|419
1649426680000|2022-04-08 14:04:40|1235||1235.5||1235.5||1235||480
1649426690000|2022-04-08 14:04:50|||||||||163
1649426700000|2022-04-08 14:05:00|1235|1234|1235.5|1234|1235.5|1234.5|1235|1234|354
1649426710000|2022-04-08 14:05:10||1234.5||1234||1234.5||1234|278
1649426730000|2022-04-08 14:05:30||1234.5||1234.5||1234.5||1234.5|0
1649426750000|2022-04-08 14:05:50|1236|1235|1237|1236|1237|1236|1235.5|1234.5|757
1649426760000|2022-04-08 14:06:00|||||||||1
1649426780000|2022-04-08 14:06:20|1236.5|1235.5|1236|1235|1236.5|1235.5|1235.5|1235|1040
1649426790000|2022-04-08 14:06:30|1235.5|1234.5|1235.5|1234.5|1236|1235|1235|1234|2216
1649426800000|2022-04-08 14:06:40|||||||||393
1649426810000|2022-04-08 14:06:50|1236|1235|1235.5|1234.5|1236|1235.5|1235.5|1234.5|234
1649426840000|2022-04-08 14:07:20|1235|1235|1235.5|1234.5|1236|1235|1235|1234.5|7128
1649426850000|2022-04-08 14:07:30|1235|1234|1234|1233|1235|1234.5|1234|1233|2696
1649426860000|2022-04-08 14:07:40|1233.5||1234||1234||1233.5||332
1649426880000|2022-04-08 14:08:00|1234.5|1233.5|1234.5|1233.5|1234.5|1233.5|1234.5|1233.5|496
1649426920000|2022-04-08 14:08:40|1235|1234|1236|1235|1236|1235|1235|1234|1141
1649426930000|2022-04-08 14:08:50|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236|1235.5|0
1649426940000|2022-04-08 14:09:00|1236|1235|1236.5|1235|1236.5|1235|1235.5|1235|109
1649426950000|2022-04-08 14:09:10|1236|1235.5|1236|1235|1236|1235.5|1236|1235|0
1649426960000|2022-04-08 14:09:20|1236.5|1235.5|1238|1236.5|1238|1236.5|1236.5|1235.5|634
1649426970000|2022-04-08 14:09:30||1237||1237||1237||1237|0
1649426980000|2022-04-08 14:09:40|1237.5|1236.5|1238|1236.5|1238|1236.5|1237.5|1236.5|487
1649426990000|2022-04-08 14:09:50|1237.5|1237|1237.5|1236.5|1237.5|1237|1237|1236.5|6
1649427000000|2022-04-08 14:10:00|1238|1237|1239|1238|1239.5|1238.5|1238|1236.5|1933
1649427010000|2022-04-08 14:10:10|1238.5|1237.5|1238|1237|1238.5|1238|1238|1237|1342
1649427020000|2022-04-08 14:10:20|1238.5|1237.5|1239|1238|1239|1238|1238.5|1237|311
1649427030000|2022-04-08 14:10:30|1238.5||1239||1239||1238.5||0
1649427040000|2022-04-08 14:10:40|1239.5|1238.5|1240.5|1239.5|1240.5|1239.5|1239.5|1238.5|1285
1649427050000|2022-04-08 14:10:50|1240||1240||1240.5||1240||0
1649427060000|2022-04-08 14:11:00||1239||1239||1239||1239|152
1649427070000|2022-04-08 14:11:10|1239.5|1238.5|1239.5|1238|1239.5|1239|1239|1238|980
1649427090000|2022-04-08 14:11:30|1239|1237.5|1238.5|1237.5|1239|1237.5|1238.5|1237.5|117
1649427110000|2022-04-08 14:11:50|1239.5|1238|1238.5|1237.5|1239.5|1239|1238|1237.5|2565
1649427130000|2022-04-08 14:12:10|1237.5|1237|1237|1236|1237.5|1237|1237|1236|378
1649427140000|2022-04-08 14:12:20|1237.5|1236.5|1240|1239|1240|1239|1237.5|1236|4886
1649427150000|2022-04-08 14:12:30|1239.5||1239.5||1239.5||1239.5||0
1649427160000|2022-04-08 14:12:40|1240|1239.5|1240|1239|1240.5|1239.5|1239.5|1238.5|1076
1649427170000|2022-04-08 14:12:50|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|642
1649427180000|2022-04-08 14:13:00||1240||1239.5||1240||1239.5|990
1649427210000|2022-04-08 14:13:30|1240|1239|1239.5|1238.5|1240|1239.5|1239|1237.5|3842
1649427220000|2022-04-08 14:13:40|1239|1238|1238.5|1237.5|1239|1238|1238.5|1237|2100
1649427230000|2022-04-08 14:13:50|1238|1237|1238.5|1237.5|1238.5|1237.5|1238|1237|298
1649427240000|2022-04-08 14:14:00|1238|1237|1238|1237|1238.5|1237|1238|1237|106
1649427260000|2022-04-08 14:14:20|1238.5|1237.5|1239|1237.5|1239.5|1238.5|1238|1237|2641
1649427270000|2022-04-08 14:14:30|1238.5||1239||1239||1238.5||0
1649427280000|2022-04-08 14:14:40||1238||1238||1238||1237.5|0
1649427310000|2022-04-08 14:15:10|1238.5|1237.5|1238.5|1237|1239|1237.5|1238.5|1237|227
1649427320000|2022-04-08 14:15:20|1238||1238.5||1238.5||1238||0
1649427330000|2022-04-08 14:15:30|1238||1238||1238||1238||0
1649427350000|2022-04-08 14:15:50|||||||||1
1649427400000|2022-04-08 14:16:40|||||||||148
1649427420000|2022-04-08 14:17:00|1237.5|1236.5|1237.5|1236.5|1238|1237|1237|1236.5|5298
1649427430000|2022-04-08 14:17:10|1238|1237|1238|1237|1238|1237.5|1238|1236.5|2518
1649427440000|2022-04-08 14:17:20|1238.5|1237.5|1239.5|1238.5|1239.5|1239|1238.5|1237|2876
1649427450000|2022-04-08 14:17:30|1240|1239|1240|1239|1240|1239|1239.5|1238.5|1305
1649427460000|2022-04-08 14:17:40|1239.5|1239.5|1239.5|1239|1240|1239.5|1239.5|1239|3210
1649427470000|2022-04-08 14:17:50|1239|1238.5|1239|1238|1239|1238.5|1239|1238|4870
1649427480000|2022-04-08 14:18:00|||||||||73
1649427500000|2022-04-08 14:18:20|||||||||2
1649427520000|2022-04-08 14:18:40|1238.5|1237.5|1239|1238|1239.5|1238.5|1238.5|1237.5|1206
1649427530000|2022-04-08 14:18:50|1238.5|1237.5|1238.5|1237.5|1239|1238|1238.5|1237.5|211
1649427560000|2022-04-08 14:19:20|1239|1238|1239|1238.5|1239|1238.5|1239|1237.5|1551
1649427570000|2022-04-08 14:19:30|1238.5|1238|1239|1238|1239|1238|1238.5|1237.5|30
1649427590000|2022-04-08 14:19:50|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|230
1649427630000|2022-04-08 14:20:30||1238||1237.5||1238||1237.5|135
1649427640000|2022-04-08 14:20:40||1238||1238||1238||1238|546
1649427650000|2022-04-08 14:20:50||1237.5||1238||1238||1237.5|2052
1649427660000|2022-04-08 14:21:00|||||||||288
1649427670000|2022-04-08 14:21:10|1239|1238.5|1239.5|1238.5|1239.5|1238.5|1239|1238.5|912
1649427700000|2022-04-08 14:21:40|1239||1239.5||1239.5||1239||554
1649427710000|2022-04-08 14:21:50|1239||1239||1239||1239||0
1649427730000|2022-04-08 14:22:10|1239.5|1239|1239.5|1239|1239.5|1239|1239.5|1239|1444
1649427740000|2022-04-08 14:22:20|1240|1239.5|1240.5|1239.5|1240.5|1239.5|1240|1239.5|527
1649427750000|2022-04-08 14:22:30|1240||1240.5||1240.5||1240||0
1649427770000|2022-04-08 14:22:50||1240||1239.5||1240||1239.5|1465
1649427790000|2022-04-08 14:23:10|1240|1239|1240|1239|1240|1239|1240|1239|144325
1649427800000|2022-04-08 14:23:20|1240.5|1239.5|1241.5|1240.5|1241.5|1241|1240.5|1239|29649
1649427810000|2022-04-08 14:23:30|1242|1241|1243.5|1242.5|1243.5|1242.5|1242|1240.5|2910
1649427860000|2022-04-08 14:24:20|1243|1242|1242.5|1241.5|1243|1242|1242.5|1241.5|1873
1649427870000|2022-04-08 14:24:30|1242||1242.5||1242.5||1242||122
1649427880000|2022-04-08 14:24:40|1242|1241|1242|1241|1242|1241|1242|1241|237
1649427890000|2022-04-08 14:24:50|1241.5|1240.5|1241.5|1240.5|1241.5|1241|1241.5|1240.5|422
1649427920000|2022-04-08 14:25:20|1242|1241|1242|1241.5|1242|1241.5|1242|1241|1187
1649427930000|2022-04-08 14:25:30|||||||||6
1649427940000|2022-04-08 14:25:40||1241||1241.5||1241.5||1241|64
1649428010000|2022-04-08 14:26:50|1242.5||1242.5||1242.5||1242.5||939
1649428020000|2022-04-08 14:27:00||1242||1242||1242||1242|0
1649428030000|2022-04-08 14:27:10|1243|1242.5|1243|1242|1244.5|1243.5|1243|1242|4431
1649428040000|2022-04-08 14:27:20||1242.5||1242||1242.5||1242|935
1649428050000|2022-04-08 14:27:30|1244|1242.5|1244|1243|1244|1243.5|1243|1242.5|4825
1649428060000|2022-04-08 14:27:40|||||||||200
1649428090000|2022-04-08 14:28:10|1245|1243.5|1244|1243.5|1245|1244|1244|1243|1825
1649428100000|2022-04-08 14:28:20||1243||1243.5||1243.5||1243|204
1649428110000|2022-04-08 14:28:30|||||||||31
1649428120000|2022-04-08 14:28:40|||||||||132
1649428130000|2022-04-08 14:28:50|1243.5|1243|1243.5|1243|1243.5|1243|1243.5|1243|1374
1649428140000|2022-04-08 14:29:00|1244|1243.5|1244|1243.5|1244|1243.5|1244|1243.5|356
1649428160000|2022-04-08 14:29:20||1243||1243||1243||1243|110
1649428180000|2022-04-08 14:29:40|1244.5|1243.5|1244.5|1243.5|1244.5|1243.5|1244.5|1243.5|259
1649428200000|2022-04-08 14:30:00||1244||1243.5||1244||1243.5|950
1649428230000|2022-04-08 14:30:30|1244||1244||1244.5||1244||1569
1649428240000|2022-04-08 14:30:40||1243||1243.5||1243.5||1243|270
1649428260000|2022-04-08 14:31:00||1243||1243||1243||1243|769
1649428270000|2022-04-08 14:31:10|1243.5||1244||1244||1243.5||0
1649428310000|2022-04-08 14:31:50|1244.5|1243.5|1244.5|1243.5|1245|1244|1244|1243|2707
1649428320000|2022-04-08 14:32:00|||||||||269
1649428330000|2022-04-08 14:32:10|||||||||1100
1649428380000|2022-04-08 14:33:00|1245|1244|1245|1244.5|1245.5|1244.5|1245|1244|983
1649428390000|2022-04-08 14:33:10|1244.5|1243.5|1244.5|1243.5|1244.5|1244|1244|1243|3811
1649428410000|2022-04-08 14:33:30||1244||1243.5||1244||1243.5|450
1649428440000|2022-04-08 14:34:00||1244||1243.5||1244||1243.5|135
1649428500000|2022-04-08 14:35:00|1244|1243|1244|1243|1244|1243.5|1243.5|1243|1701
1649428510000|2022-04-08 14:35:10|1243.5|1243.5|1244.5|1243.5|1245|1244|1243.5|1243|1096
1649428520000|2022-04-08 14:35:20|||||||||383
1649428530000|2022-04-08 14:35:30|1245|1244|1245|1244|1245|1244|1245|1243.5|269
1649428560000|2022-04-08 14:36:00|1245.5|1244.5|1246|1245|1246|1245|1245.5|1244|144
1649428570000|2022-04-08 14:36:10|1245.5|1244.5|1244.5|1243.5|1246|1244.5|1244.5|1243.5|3955
1649428590000|2022-04-08 14:36:30|1244|1243|1244|1243|1244.5|1243.5|1243.5|1243|778
1649428620000|2022-04-08 14:37:00|1245|1243.5|1245|1244|1245|1244|1245|1243|890
1649428630000|2022-04-08 14:37:10|1244.5|1243.5|1243.5|1242.5|1245|1243.5|1243.5|1242.5|250
1649428650000|2022-04-08 14:37:30|||||||||95
1649428690000|2022-04-08 14:38:10|1244|1243|1242.5|1242|1244.5|1243.5|1242|1241.5|1213
1649428700000|2022-04-08 14:38:20|1242|1241.5|1241.5|1241|1242|1241.5|1241.5|1241|808
1649428730000|2022-04-08 14:38:50|1242|1241.5|1242|1241|1242|1241.5|1241.5|1241|622
1649428740000|2022-04-08 14:39:00||1241.5||1241||1241.5||1241|0
1649428760000|2022-04-08 14:39:20|1242.5|1241.5|1242.5|1241|1242.5|1242|1242|1241|679
1649428770000|2022-04-08 14:39:30||1241.5||1241||1241.5||1241|0
1649428790000|2022-04-08 14:39:50|1242||1242||1242||1242||0
1649428820000|2022-04-08 14:40:20|1241.5|1240.5|1241.5|1240.5|1241.5|1241|1241.5|1240.5|314
1649428840000|2022-04-08 14:40:40||1241||1240.5||1241||1240.5|295
1649428850000|2022-04-08 14:40:50|1241||1241.5||1241.5||1241||3363
1649428870000|2022-04-08 14:41:10|||||||||43
1649428890000|2022-04-08 14:41:30|1241|1240|1240.5|1239.5|1241|1240.5|1240|1239.5|2096
1649428910000|2022-04-08 14:41:50|||||||||618
1649428920000|2022-04-08 14:42:00|1241|1240|1241|1240.5|1241|1240.5|1240.5|1239.5|2503
1649428930000|2022-04-08 14:42:10|1240.5|1240|1240|1239.5|1241|1240|1240|1239.5|947
1649428940000|2022-04-08 14:42:20|1240.5||1240.5||1240.5||1240.5||0
1649428960000|2022-04-08 14:42:40|1241.5|1240|1241|1240|1241.5|1240.5|1241|1239.5|410
1649428970000|2022-04-08 14:42:50|||||||||39
1649428990000|2022-04-08 14:43:10|1240.5|1239.5|1240.5|1239.5|1241|1239.5|1240.5|1239.5|304
1649429000000|2022-04-08 14:43:20|1240|1240|1240|1239.5|1240.5|1240|1240|1239.5|639
1649429010000|2022-04-08 14:43:30|1240.5||1240.5||1240.5||1240.5||0
1649429070000|2022-04-08 14:44:30|1240|1239|1239|1238|1240|1239|1239|1238|1664
1649429080000|2022-04-08 14:44:40|1238.5||1238.5||1238.5||1238.5||0
1649429090000|2022-04-08 14:44:50|1238|1237|1237.5|1236.5|1238|1237.5|1237.5|1236.5|123
1649429100000|2022-04-08 14:45:00|||||||||310
1649429110000|2022-04-08 14:45:10|1237||1237||1237||1237||0
1649429120000|2022-04-08 14:45:20|1236.5|1235.5|1237|1236|1237|1236.5|1236.5|1235|880
1649429130000|2022-04-08 14:45:30|1236.5|1235.5|1236|1235.5|1236.5|1235.5|1236|1235.5|5
1649429140000|2022-04-08 14:45:40|1236.5||1236.5||1236.5||1236.5||484
1649429150000|2022-04-08 14:45:50|1236|1235|1234.5|1233.5|1236|1235|1234.5|1233.5|427
1649429160000|2022-04-08 14:46:00|1235|1233|1235|1233.5|1235|1234|1235|1233|20
1649429180000|2022-04-08 14:46:20|1234.5||1234.5||1234.5||1234.5||0
1649429190000|2022-04-08 14:46:30|1234|1233|1234|1233|1234|1233|1234|1233|19
1649429200000|2022-04-08 14:46:40|1234.5|1233.5|1237|1235.5|1237|1236|1234.5|1233|4035
1649429210000|2022-04-08 14:46:50|1236.5||1236.5||1236.5||1236.5||0
1649429220000|2022-04-08 14:47:00|1237|1236.5|1238.5|1237.5|1239|1237.5|1237|1235.5|822
1649429230000|2022-04-08 14:47:10|1238|1237|1238|1237|1238|1237|1238|1237|75
1649429240000|2022-04-08 14:47:20|1237.5|1237.5|1238.5|1237.5|1238.5|1237.5|1237.5|1237.5|0
1649429250000|2022-04-08 14:47:30|1238|1237|1238|1237|1238|1237|1238|1237|0
1649429260000|2022-04-08 14:47:40|1238.5|1237.5|1238|1237|1238.5|1238|1238|1237|1200
1649429280000|2022-04-08 14:48:00|1237.5|1236|1238|1237|1238.5|1237.5|1237|1236|1694
1649429300000|2022-04-08 14:48:20||1236.5||1237||1237||1236.5|0
1649429320000|2022-04-08 14:48:40|1237.5|1236.5|1237.5|1236.5|1238|1236.5|1237.5|1236.5|281
1649429330000|2022-04-08 14:48:50|1237|1236|1236.5|1235.5|1237|1236|1236|1235|1118
1649429340000|2022-04-08 14:49:00|1236|1235|1236|1234.5|1236|1235|1235|1234|1419
1649429350000|2022-04-08 14:49:10|1235.5|1234|1237|1236|1237|1236|1235.5|1234|4007
1649429360000|2022-04-08 14:49:20|1236.5||1237||1237||1236.5||193
1649429370000|2022-04-08 14:49:30|1236.5||1236.5||1236.5||1236.5||0
1649429380000|2022-04-08 14:49:40|1236|1235|1236|1235|1236.5|1236|1236|1235|3589
1649429390000|2022-04-08 14:49:50|1236.5|1235.5|1238.5|1237|1238.5|1237.5|1236.5|1235|1025
1649429400000|2022-04-08 14:50:00|1238|1237.5|1238|1237|1238|1237.5|1238|1237|166
1649429410000|2022-04-08 14:50:10||1237.5||1237||1237.5||1237|67
1649429420000|2022-04-08 14:50:20|1238.5|1237.5|1239|1237.5|1239|1238|1238.5|1237.5|292
1649429430000|2022-04-08 14:50:30||1238||1238||1238||1238|0
1649429450000|2022-04-08 14:50:50|1239.5|1238.5|1240|1239|1240|1239.5|1239.5|1238.5|1767
1649429470000|2022-04-08 14:51:10|1239.5|1238.5|1239|1238|1239.5|1238.5|1239|1238|514
1649429480000|2022-04-08 14:51:20|1239.5|1238.5|1239|1238|1239.5|1238.5|1239|1238|114
1649429490000|2022-04-08 14:51:30|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|398
1649429520000|2022-04-08 14:52:00|1240|1239|1241|1240|1241|1240|1240|1239|296
1649429530000|2022-04-08 14:52:10|1241.5|1240.5|1241.5|1240|1241.5|1240.5|1241.5|1240|0
1649429540000|2022-04-08 14:52:20|1241|1239.5|1240.5|1239|1241|1239.5|1240|1239|642
1649429550000|2022-04-08 14:52:30||1239.5||1239.5||1239.5||1239.5|0
1649429610000|2022-04-08 14:53:30|1240|1239|1240|1239|1240.5|1239|1239|1238.5|3348
1649429620000|2022-04-08 14:53:40|1239.5|1238.5|1241|1239.5|1241.5|1240|1239.5|1238.5|1539
1649429630000|2022-04-08 14:53:50|1240.5|1240|1240.5|1239.5|1241|1240|1240.5|1239.5|2602
1649429640000|2022-04-08 14:54:00|||||||||800
1649429650000|2022-04-08 14:54:10||1240||1239.5||1240||1239.5|7
1649429680000|2022-04-08 14:54:40|1241.5|1240|1241.5|1240|1241.5|1240.5|1241.5|1240|412
1649429710000|2022-04-08 14:55:10|1242|1240.5|1242.5|1241.5|1242.5|1241.5|1241.5|1240|706
1649429730000|2022-04-08 14:55:30|1243|1242|1242|1241|1243|1242|1242|1240.5|2578
1649429750000|2022-04-08 14:55:50|1242.5|1241.5|1243|1242|1243|1242|1242.5|1241|602
1649429770000|2022-04-08 14:56:10|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|206
1649429780000|2022-04-08 14:56:20|1242|1241|1242|1241|1242|1241|1242|1241|151
1649429790000|2022-04-08 14:56:30|1242.5|1241.5|1244|1243|1244.5|1243.5|1242.5|1241|3358
1649429800000|2022-04-08 14:56:40|1243.5|1242.5|1244|1243|1244|1243.5|1243.5|1242|2253
1649429810000|2022-04-08 14:56:50|1243.5|1242.5|1242.5|1241.5|1243.5|1242.5|1242.5|1241.5|72
1649429820000|2022-04-08 14:57:00|1243|1242|1243|1241.5|1243|1242|1243|1241.5|0
1649429850000|2022-04-08 14:57:30||1242||1242||1242||1241.5|0
1649429860000|2022-04-08 14:57:40|1242.5|1241.5|1242.5|1241|1242.5|1241.5|1241.5|1241|540
1649429870000|2022-04-08 14:57:50|1242||1242.5||1242.5||1242||0
1649429890000|2022-04-08 14:58:10|1241.5|1241.5|1242.5|1241.5|1242.5|1241.5|1241.5|1241.5|2828
1649429900000|2022-04-08 14:58:20||1242||1242||1242||1241.5|57
1649429910000|2022-04-08 14:58:30|1243|1241.5|1242.5|1241.5|1243|1241.5|1242.5|1241.5|394
1649429920000|2022-04-08 14:58:40||1242||1241.5||1242||1241.5|40
1649429930000|2022-04-08 14:58:50|1242||1242.5||1242.5||1242||95
1649429940000|2022-04-08 14:59:00|1242||1242.5||1242.5||1242||0
1649429960000|2022-04-08 14:59:20|1242|1241|1242.5|1241|1242.5|1241|1242|1241|59
1649429970000|2022-04-08 14:59:30|1242|1241.5|1242.5|1241.5|1242.5|1241.5|1242|1241.5|0
1649429980000|2022-04-08 14:59:40||1242||1241.5||1242||1241.5|115
1649429990000|2022-04-08 14:59:50|1242|1242|1242.5|1241|1242.5|1242|1241.5|1241|1711
1649430000000|2022-04-08 15:00:00|1243|1241.5|1243|1242|1243.5|1242.5|1243|1241.5|953
1649430010000|2022-04-08 15:00:10|1243.5|1241.5|1242.5|1241.5|1243.5|1241.5|1242.5|1241.5|4
1649430020000|2022-04-08 15:00:20|1242|1241|1242|1241|1242.5|1241|1242|1241|580
1649430030000|2022-04-08 15:00:30||1241.5||1241.5||1241.5||1241.5|0
1649430040000|2022-04-08 15:00:40||1241||1241||1241||1241|0
1649430110000|2022-04-08 15:01:50|1242.5|1241.5|1242.5|1241.5|1243|1242|1242.5|1241|1114
1649430120000|2022-04-08 15:02:00|||||||||600
1649430150000|2022-04-08 15:02:30|1242|1242|1243|1242|1243|1242|1242|1241.5|958
1649430220000|2022-04-08 15:03:40||1242.5||1242.5||1242.5||1242.5|0
1649430230000|2022-04-08 15:03:50|1243.5|1243|1243|1242.5|1243.5|1243|1243|1242.5|732
1649430240000|2022-04-08 15:04:00||1242||1242||1242||1242|130
1649430250000|2022-04-08 15:04:10|||||||||26
1649430290000|2022-04-08 15:04:50|1242.5||1242.5||1242.5||1242.5||0
1649430300000|2022-04-08 15:05:00|1243|1242.5|1243|1242.5|1243|1242.5|1243|1242.5|806
1649430310000|2022-04-08 15:05:10|1242.5|1242|1242.5|1242|1242.5|1242|1242.5|1242|0
1649430330000|2022-04-08 15:05:30|1242|1241.5|1242|1241.5|1242.5|1241.5|1242|1241.5|365
1649430340000|2022-04-08 15:05:40|1242.5|1242|1242.5|1242|1242.5|1242|1242.5|1242|0
1649430360000|2022-04-08 15:06:00|1242|1241.5|1242.5|1242|1242.5|1242|1242|1241.5|1234
1649430370000|2022-04-08 15:06:10|1243|1242.5|1243.5|1242.5|1244|1242.5|1243|1242.5|347
1649430390000|2022-04-08 15:06:30|1243|1242|1243|1242.5|1243|1242.5|1243|1242|80
1649430400000|2022-04-08 15:06:40|1242.5|1242|1242.5|1241.5|1242.5|1242|1242.5|1241.5|632
1649430440000|2022-04-08 15:07:20|1242|1241|1241|1240.5|1242|1241|1241|1240.5|648
1649430510000|2022-04-08 15:08:30||1240||1240||1240||1240|301
1649430520000|2022-04-08 15:08:40|1240.5|1239.5|1240.5|1240|1240.5|1240|1240|1239.5|868
1649430530000|2022-04-08 15:08:50|1240|1239.5|1240.5|1239.5|1240.5|1240|1240|1239.5|721
1649430540000|2022-04-08 15:09:00|1241|1240|1240.5|1240|1241|1240.5|1240.5|1240|1323
1649430590000|2022-04-08 15:09:50|1240|1239.5|1240|1239|1240|1239.5|1240|1239|679
1649430620000|2022-04-08 15:10:20|1240.5|1239.5|1240|1239|1240.5|1240|1240|1239|2109
1649430640000|2022-04-08 15:10:40|||||||||200
1649430660000|2022-04-08 15:11:00||1239.5||1239.5||1239.5||1239.5|0
1649430670000|2022-04-08 15:11:10|1239.5|1239|1240|1239|1240|1239|1239.5|1239|453
1649430680000|2022-04-08 15:11:20|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|399
1649430690000|2022-04-08 15:11:30|1240|1240|1240.5|1239.5|1240.5|1240|1240|1239.5|156
1649430710000|2022-04-08 15:11:50|1240|1239|1240|1239|1240|1239.5|1239.5|1239|574
1649430730000|2022-04-08 15:12:10|1239.5||1239.5||1239.5||1239.5||0
1649430740000|2022-04-08 15:12:20|1240||1240||1240||1240||478
1649430750000|2022-04-08 15:12:30|||||||||50
1649430760000|2022-04-08 15:12:40|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|671
1649430790000|2022-04-08 15:13:10|||||||||97
1649430810000|2022-04-08 15:13:30||1239||1238.5||1239||1238.5|28
1649430820000|2022-04-08 15:13:40|1239|1238|1238.5|1238|1239|1238|1238.5|1238|398
1649430830000|2022-04-08 15:13:50|1239||1238.5||1239||1238.5||0
1649430840000|2022-04-08 15:14:00|1238|1237.5|1238.5|1237.5|1238.5|1238|1238|1237.5|307
1649430860000|2022-04-08 15:14:20|1238||1238.5||1238.5||1238||91
1649430870000|2022-04-08 15:14:30|1238|1237|1238|1237|1238|1237|1238|1237|2580
1649430880000|2022-04-08 15:14:40|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|140
1649430930000|2022-04-08 15:15:30|1238|1237|1238|1237.5|1238|1237.5|1238|1237|859
1649430940000|2022-04-08 15:15:40|1238.5|1237|1239|1238|1239|1238|1238.5|1237|1687
1649430950000|2022-04-08 15:15:50|1239.5|1238.5|1241.5|1240.5|1241.5|1240.5|1239.5|1238.5|733
1649430960000|2022-04-08 15:16:00|1241||1241.5||1241.5||1241||0
1649430980000|2022-04-08 15:16:20||1241||1240.5||1241||1240.5|200
1649430990000|2022-04-08 15:16:30|1242|1241|1242|1241|1242|1241|1242|1241|251
1649431000000|2022-04-08 15:16:40|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|56
1649431040000|2022-04-08 15:17:20|1242|1241|1243|1242|1243|1242.5|1242|1241|5001
1649431050000|2022-04-08 15:17:30|1242.5|1242.5|1242|1241|1242.5|1242.5|1242|1241|5779
1649431070000|2022-04-08 15:17:50|1241.5|1240.5|1241.5|1240.5|1242|1240.5|1241.5|1240.5|175
1649431100000|2022-04-08 15:18:20||1241||1240.5||1241||1240.5|0
1649431140000|2022-04-08 15:19:00|1242|1241|1241.5|1240.5|1242|1241|1241.5|1240.5|572
1649431170000|2022-04-08 15:19:30||1241||1240.5||1241||1240.5|0
1649431200000|2022-04-08 15:20:00||1241||1240.5||1241||1240.5|137
1649431210000|2022-04-08 15:20:10|1241|1240|1240.5|1239.5|1241|1240|1240|1239.5|2011
1649431220000|2022-04-08 15:20:20|1240||1240||1240||1240||0
1649431230000|2022-04-08 15:20:30|1239.5|1239|1240|1239|1240|1239|1239.5|1239|195
1649431240000|2022-04-08 15:20:40||1239.5||1239||1239.5||1239|0
1649431260000|2022-04-08 15:21:00|1239.5|1239.5|1240.5|1239.5|1240.5|1239.5|1239.5|1239.5|2919
1649431270000|2022-04-08 15:21:10|1241|1240|1240|1239.5|1241.5|1240.5|1240|1239|1556
1649431300000|2022-04-08 15:21:40||1239||1239||1239||1239|478
1649431310000|2022-04-08 15:21:50||1239.5||1239||1239.5||1239|0
1649431350000|2022-04-08 15:22:30|1239.5||1239.5||1240||1239.5||5
1649431360000|2022-04-08 15:22:40|1240|1238.5|1240|1239|1240|1239.5|1239.5|1238.5|1318
1649431370000|2022-04-08 15:22:50|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1204
1649431400000|2022-04-08 15:23:20|1239|1238|1239.5|1238.5|1239.5|1239|1238.5|1237.5|1771
1649431410000|2022-04-08 15:23:30||1239||1238.5||1239||1238|1751
1649431440000|2022-04-08 15:24:00|1240|1239|1240|1239|1240|1239.5|1240|1239|826
1649431450000|2022-04-08 15:24:10|1239.5|1238.5|1239.5|1239|1239.5|1239|1239.5|1238.5|176
1649431470000|2022-04-08 15:24:30|1239|1238.5|1239.5|1239|1239.5|1239|1239|1238|22
1649431500000|2022-04-08 15:25:00|1239|1238.5|1239|1238|1239|1238.5|1239|1238|954
1649431510000|2022-04-08 15:25:10|1239.5|1238.5|1239.5|1238|1239.5|1239|1239|1238|307
1649431520000|2022-04-08 15:25:20|1240|1238.5|1240|1239|1240|1239.5|1240|1238|2984
1649431530000|2022-04-08 15:25:30|1240.5|1239.5|1241|1240|1242|1241|1240.5|1239.5|5763
1649431540000|2022-04-08 15:25:40|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|734
1649431550000|2022-04-08 15:25:50||1240||1240||1240||1239.5|59
1649431580000|2022-04-08 15:26:20|1240|1239.5|1240|1239|1240|1239.5|1240|1239|1405
1649431590000|2022-04-08 15:26:30|1239.5||1240||1240||1239.5||0
1649431600000|2022-04-08 15:26:40|||||||||50
1649431610000|2022-04-08 15:26:50|1239.5|1238.5|1239.5|1238.5|1239.5|1239|1239.5|1238.5|215
1649431620000|2022-04-08 15:27:00|1239||1239.5||1239.5||1239||0
1649431630000|2022-04-08 15:27:10|1239|1239|1240|1239|1240|1239|1239|1239|3110
1649431640000|2022-04-08 15:27:20|||||||||93
1649431650000|2022-04-08 15:27:30|||||||||2000
1649431680000|2022-04-08 15:28:00|||||||||971
1649431720000|2022-04-08 15:28:40|1239.5|1238.5|1239|1238|1239.5|1238.5|1239|1238|1171
1649431730000|2022-04-08 15:28:50||1238.5||1238||1238.5||1238|140
1649431760000|2022-04-08 15:29:20|1238.5|1237.5|1238.5|1236.5|1238.5|1237.5|1238.5|1236.5|16
1649431770000|2022-04-08 15:29:30|1238|1237|1238|1237|1238|1237|1238|1237|12
1649431780000|2022-04-08 15:29:40|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|36
1649431790000|2022-04-08 15:29:50|1238|1237|1240|1238|1240|1238|1238|1237|963
